KissMeData/445680/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	213800	23033383100	24400	24400	24400	24400	14404
3	20241016	213700	23033383100	24400	24400	24400	24400	0
4	20241016	213600	23033383100	24400	24400	24400	24400	0
5	20241016	213500	23033383100	24400	24400	24400	24400	0
6	20241016	213400	23033383100	24400	24400	24400	24400	0
7	20241016	213300	23033383100	24400	24400	24400	24400	0
8	20241016	213200	23033383100	24400	24400	24400	24400	0
9	20241016	213100	23033383100	24400	24400	24400	24400	0
10	20241016	213000	23033383100	24400	24400	24400	24400	0
11	20241016	212900	23033383100	24400	24400	24400	24400	0
12	20241016	212800	23033383100	24400	24400	24400	24400	0
13	20241016	212700	23033383100	24400	24400	24400	24400	0
14	20241016	212600	23033383100	24400	24400	24400	24400	0
15	20241016	212500	23033383100	24400	24400	24400	24400	0
16	20241016	212400	23033383100	24400	24400	24400	24400	0
17	20241016	212300	23033383100	24400	24400	24400	24400	0
18	20241016	212200	23033383100	24400	24400	24400	24400	0
19	20241016	212100	23033383100	24400	24400	24400	24400	0
20	20241016	212000	23033383100	24400	24400	24400	24400	0
21	20241016	211900	23033383100	24400	24400	24400	24400	0
22	20241016	211800	23033383100	24400	24400	24400	24400	0
23	20241016	211700	23033383100	24400	24400	24400	24400	0
24	20241016	211600	23033383100	24400	24400	24400	24400	0
25	20241016	211500	23033383100	24400	24400	24400	24400	0
26	20241016	211400	23033383100	24400	24400	24400	24400	0
27	20241016	211300	23033383100	24400	24400	24400	24400	0
28	20241016	211200	23033383100	24400	24400	24400	24400	0
29	20241016	211100	23033383100	24400	24400	24400	24400	0
30	20241016	211000	23033383100	24400	24400	24400	24400	0
31	20241016	210900	23033383100	24400	24400	24400	24400	0
32	20241016	210800	23033383100	24400	24400	24400	24400	14404
33	20241016	210700	23033383100	24400	24400	24400	24400	0
34	20241016	210600	23033383100	24400	24400	24400	24400	0
35	20241016	210500	23033383100	24400	24400	24400	24400	0
36	20241016	210400	23033383100	24400	24400	24400	24400	0
37	20241016	210300	23033383100	24400	24400	24400	24400	0
38	20241016	210200	23033383100	24400	24400	24400	24400	0
39	20241016	210100	23033383100	24400	24400	24400	24400	0
40	20241016	210000	23033383100	24400	24400	24400	24400	0
41	20241016	205900	23033383100	24400	24400	24400	24400	0
42	20241016	205800	23033383100	24400	24400	24400	24400	0
43	20241016	205700	23033383100	24400	24400	24400	24400	0
44	20241016	205600	23033383100	24400	24400	24400	24400	0
45	20241016	205500	23033383100	24400	24400	24400	24400	0
46	20241016	205400	23033383100	24400	24400	24400	24400	0
47	20241016	205300	23033383100	24400	24400	24400	24400	0
48	20241016	205200	23033383100	24400	24400	24400	24400	0
49	20241016	205100	23033383100	24400	24400	24400	24400	0
50	20241016	205000	23033383100	24400	24400	24400	24400	0
51	20241016	204900	23033383100	24400	24400	24400	24400	0
52	20241016	204800	23033383100	24400	24400	24400	24400	0
53	20241016	204700	23033383100	24400	24400	24400	24400	0
54	20241016	204600	23033383100	24400	24400	24400	24400	0
55	20241016	204500	23033383100	24400	24400	24400	24400	0
56	20241016	204400	23033383100	24400	24400	24400	24400	0
57	20241016	204300	23033383100	24400	24400	24400	24400	0
58	20241016	204200	23033383100	24400	24400	24400	24400	0
59	20241016	204100	23033383100	24400	24400	24400	24400	0
60	20241016	204000	23033383100	24400	24400	24400	24400	0
61	20241016	203900	23033383100	24400	24400	24400	24400	0
62	20241016	203800	23033383100	24400	24400	24400	24400	14404
63	20241016	203700	23033383100	24400	24400	24400	24400	0
64	20241016	203600	23033383100	24400	24400	24400	24400	0
65	20241016	203500	23033383100	24400	24400	24400	24400	0
66	20241016	203400	23033383100	24400	24400	24400	24400	0
67	20241016	203300	23033383100	24400	24400	24400	24400	0
68	20241016	203200	23033383100	24400	24400	24400	24400	0
69	20241016	203100	23033383100	24400	24400	24400	24400	0
70	20241016	203000	23033383100	24400	24400	24400	24400	0
71	20241016	202900	23033383100	24400	24400	24400	24400	0
72	20241016	202800	23033383100	24400	24400	24400	24400	0
73	20241016	202700	23033383100	24400	24400	24400	24400	0
74	20241016	202600	23033383100	24400	24400	24400	24400	0
75	20241016	202500	23033383100	24400	24400	24400	24400	0
76	20241016	202400	23033383100	24400	24400	24400	24400	0
77	20241016	202300	23033383100	24400	24400	24400	24400	0
78	20241016	202200	23033383100	24400	24400	24400	24400	0
79	20241016	202100	23033383100	24400	24400	24400	24400	0
80	20241016	202000	23033383100	24400	24400	24400	24400	0
81	20241016	201900	23033383100	24400	24400	24400	24400	0
82	20241016	201800	23033383100	24400	24400	24400	24400	0
83	20241016	201700	23033383100	24400	24400	24400	24400	0
84	20241016	201600	23033383100	24400	24400	24400	24400	0
85	20241016	201500	23033383100	24400	24400	24400	24400	0
86	20241016	201400	23033383100	24400	24400	24400	24400	0
87	20241016	201300	23033383100	24400	24400	24400	24400	0
88	20241016	201200	23033383100	24400	24400	24400	24400	0
89	20241016	201100	23033383100	24400	24400	24400	24400	0
90	20241016	201000	23033383100	24400	24400	24400	24400	0
91	20241016	200900	23033383100	24400	24400	24400	24400	0
92	20241016	200800	23033383100	24400	24400	24400	24400	14404
93	20241016	200700	23033383100	24400	24400	24400	24400	0
94	20241016	200600	23033383100	24400	24400	24400	24400	0
95	20241016	200500	23033383100	24400	24400	24400	24400	0
96	20241016	200400	23033383100	24400	24400	24400	24400	0
97	20241016	200300	23033383100	24400	24400	24400	24400	0
98	20241016	200200	23033383100	24400	24400	24400	24400	0
99	20241016	200100	23033383100	24400	24400	24400	24400	0
100	20241016	200000	23033383100	24400	24400	24400	24400	0
101	20241016	195900	23033383100	24400	24400	24400	24400	0
102	20241016	195800	23033383100	24400	24400	24400	24400	0
103	20241016	195700	23033383100	24400	24400	24400	24400	0
104	20241016	195600	23033383100	24400	24400	24400	24400	0
105	20241016	195500	23033383100	24400	24400	24400	24400	0
106	20241016	195400	23033383100	24400	24400	24400	24400	0
107	20241016	195300	23033383100	24400	24400	24400	24400	0
108	20241016	195200	23033383100	24400	24400	24400	24400	0
109	20241016	195100	23033383100	24400	24400	24400	24400	0
110	20241016	195000	23033383100	24400	24400	24400	24400	0
111	20241016	194900	23033383100	24400	24400	24400	24400	0
112	20241016	194800	23033383100	24400	24400	24400	24400	0
113	20241016	194700	23033383100	24400	24400	24400	24400	0
114	20241016	194600	23033383100	24400	24400	24400	24400	0
115	20241016	194500	23033383100	24400	24400	24400	24400	0
116	20241016	194400	23033383100	24400	24400	24400	24400	0
117	20241016	194300	23033383100	24400	24400	24400	24400	0
118	20241016	194200	23033383100	24400	24400	24400	24400	0
119	20241016	194100	23033383100	24400	24400	24400	24400	0
120	20241016	194000	23033383100	24400	24400	24400	24400	0
121	20241016	193900	23033383100	24400	24400	24400	24400	0
122	20241016	193800	23033383100	24400	24400	24400	24400	14404
123	20241016	193700	23033383100	24400	24400	24400	24400	0
124	20241016	193600	23033383100	24400	24400	24400	24400	0
125	20241016	193500	23033383100	24400	24400	24400	24400	0
126	20241016	193400	23033383100	24400	24400	24400	24400	0
127	20241016	193300	23033383100	24400	24400	24400	24400	0
128	20241016	193200	23033383100	24400	24400	24400	24400	0
129	20241016	193100	23033383100	24400	24400	24400	24400	0
130	20241016	193000	23033383100	24400	24400	24400	24400	0
131	20241016	192900	23033383100	24400	24400	24400	24400	0
132	20241016	192800	23033383100	24400	24400	24400	24400	0
133	20241016	192700	23033383100	24400	24400	24400	24400	0
134	20241016	192600	23033383100	24400	24400	24400	24400	0
135	20241016	192500	23033383100	24400	24400	24400	24400	0
136	20241016	192400	23033383100	24400	24400	24400	24400	0
137	20241016	192300	23033383100	24400	24400	24400	24400	0
138	20241016	192200	23033383100	24400	24400	24400	24400	0
139	20241016	192100	23033383100	24400	24400	24400	24400	0
140	20241016	192000	23033383100	24400	24400	24400	24400	0
141	20241016	191900	23033383100	24400	24400	24400	24400	0
142	20241016	191800	23033383100	24400	24400	24400	24400	0
143	20241016	191700	23033383100	24400	24400	24400	24400	0
144	20241016	191600	23033383100	24400	24400	24400	24400	0
145	20241016	191500	23033383100	24400	24400	24400	24400	0
146	20241016	191400	23033383100	24400	24400	24400	24400	0
147	20241016	191300	23033383100	24400	24400	24400	24400	0
148	20241016	191200	23033383100	24400	24400	24400	24400	0
149	20241016	191100	23033383100	24400	24400	24400	24400	0
150	20241016	191000	23033383100	24400	24400	24400	24400	0
151	20241016	190900	23033383100	24400	24400	24400	24400	0
152	20241016	190800	23033383100	24400	24400	24400	24400	14404
153	20241016	190700	23033383100	24400	24400	24400	24400	0
154	20241016	190600	23033383100	24400	24400	24400	24400	0
155	20241016	190500	23033383100	24400	24400	24400	24400	0
156	20241016	190400	23033383100	24400	24400	24400	24400	0
157	20241016	190300	23033383100	24400	24400	24400	24400	0
158	20241016	190200	23033383100	24400	24400	24400	24400	0
159	20241016	190100	23033383100	24400	24400	24400	24400	0
160	20241016	190000	23033383100	24400	24400	24400	24400	0
161	20241016	185900	23033383100	24400	24400	24400	24400	0
162	20241016	185800	23033383100	24400	24400	24400	24400	0
163	20241016	185700	23033383100	24400	24400	24400	24400	0
164	20241016	185600	23033383100	24400	24400	24400	24400	0
165	20241016	185500	23033383100	24400	24400	24400	24400	0
166	20241016	185400	23033383100	24400	24400	24400	24400	0
167	20241016	185300	23033383100	24400	24400	24400	24400	0
168	20241016	185200	23033383100	24400	24400	24400	24400	0
169	20241016	185100	23033383100	24400	24400	24400	24400	0
170	20241016	185000	23033383100	24400	24400	24400	24400	0
171	20241016	184900	23033383100	24400	24400	24400	24400	0
172	20241016	184800	23033383100	24400	24400	24400	24400	0
173	20241016	184700	23033383100	24400	24400	24400	24400	0
174	20241016	184600	23033383100	24400	24400	24400	24400	0
175	20241016	184500	23033383100	24400	24400	24400	24400	0
176	20241016	184400	23033383100	24400	24400	24400	24400	0
177	20241016	184300	23033383100	24400	24400	24400	24400	0
178	20241016	184200	23033383100	24400	24400	24400	24400	0
179	20241016	184100	23033383100	24400	24400	24400	24400	0
180	20241016	184000	23033383100	24400	24400	24400	24400	0
181	20241016	183900	23033383100	24400	24400	24400	24400	0
182	20241016	183800	23033383100	24400	24400	24400	24400	14404
183	20241016	183700	23033383100	24400	24400	24400	24400	0
184	20241016	183600	23033383100	24400	24400	24400	24400	0
185	20241016	183500	23033383100	24400	24400	24400	24400	0
186	20241016	183400	23033383100	24400	24400	24400	24400	0
187	20241016	183300	23033383100	24400	24400	24400	24400	0
188	20241016	183200	23033383100	24400	24400	24400	24400	0
189	20241016	183100	23033383100	24400	24400	24400	24400	0
190	20241016	183000	23033383100	24400	24400	24400	24400	0
191	20241016	182900	23033383100	24400	24400	24400	24400	0
192	20241016	182800	23033383100	24400	24400	24400	24400	0
193	20241016	182700	23033383100	24400	24400	24400	24400	0
194	20241016	182600	23033383100	24400	24400	24400	24400	0
195	20241016	182500	23033383100	24400	24400	24400	24400	0
196	20241016	182400	23033383100	24400	24400	24400	24400	0
197	20241016	182300	23033383100	24400	24400	24400	24400	0
198	20241016	182200	23033383100	24400	24400	24400	24400	0
199	20241016	182100	23033383100	24400	24400	24400	24400	0
200	20241016	182000	23033383100	24400	24400	24400	24400	0
201	20241016	181900	23033383100	24400	24400	24400	24400	0
202	20241016	181800	23033383100	24400	24400	24400	24400	0
203	20241016	181700	23033383100	24400	24400	24400	24400	0
204	20241016	181600	23033383100	24400	24400	24400	24400	0
205	20241016	181500	23033383100	24400	24400	24400	24400	0
206	20241016	181400	23033383100	24400	24400	24400	24400	0
207	20241016	181300	23033383100	24400	24400	24400	24400	0
208	20241016	181200	23033383100	24400	24400	24400	24400	0
209	20241016	181100	23033383100	24400	24400	24400	24400	0
210	20241016	181000	23033383100	24400	24400	24400	24400	0
211	20241016	180900	23033383100	24400	24400	24400	24400	0
212	20241016	180800	23033383100	24400	24400	24400	24400	14404
213	20241016	180700	23033383100	24400	24400	24400	24400	0
214	20241016	180600	23033383100	24400	24400	24400	24400	0
215	20241016	180500	23033383100	24400	24400	24400	24400	0
216	20241016	180400	23033383100	24400	24400	24400	24400	0
217	20241016	180300	23033383100	24400	24400	24400	24400	0
218	20241016	180200	23033383100	24400	24400	24400	24400	0
219	20241016	180100	23033383100	24400	24400	24400	24400	0
220	20241016	180000	23033383100	24400	24400	24400	24400	0
221	20241016	175900	23033383100	24400	24400	24400	24400	0
222	20241016	175800	23033383100	24400	24400	24400	24400	0
223	20241016	175700	23033383100	24400	24400	24400	24400	0
224	20241016	175600	23033383100	24400	24400	24400	24400	0
225	20241016	175500	23033383100	24400	24400	24400	24400	0
226	20241016	175400	23033383100	24400	24400	24400	24400	0
227	20241016	175300	23033383100	24400	24400	24400	24400	0
228	20241016	175200	23033383100	24400	24400	24400	24400	0
229	20241016	175100	23033383100	24400	24400	24400	24400	0
230	20241016	175000	23033383100	24400	24400	24400	24400	0
231	20241016	174900	23033383100	24400	24400	24400	24400	0
232	20241016	174800	23033383100	24400	24400	24400	24400	0
233	20241016	174700	23033383100	24400	24400	24400	24400	0
234	20241016	174600	23033383100	24400	24400	24400	24400	0
235	20241016	174500	23033383100	24400	24400	24400	24400	0
236	20241016	174400	23033383100	24400	24400	24400	24400	0
237	20241016	174300	23033383100	24400	24400	24400	24400	0
238	20241016	174200	23033383100	24400	24400	24400	24400	0
239	20241016	174100	23033383100	24400	24400	24400	24400	0
240	20241016	174000	23033383100	24400	24400	24400	24400	0
241	20241016	173900	23033383100	24400	24400	24400	24400	0
242	20241016	173800	23033383100	24400	24400	24400	24400	14404
243	20241016	173700	23033383100	24400	24400	24400	24400	0
244	20241016	173600	23033383100	24400	24400	24400	24400	0
245	20241016	173500	23033383100	24400	24400	24400	24400	0
246	20241016	173400	23033383100	24400	24400	24400	24400	0
247	20241016	173300	23033383100	24400	24400	24400	24400	0
248	20241016	173200	23033383100	24400	24400	24400	24400	0
249	20241016	173100	23033383100	24400	24400	24400	24400	0
250	20241016	173000	23033383100	24400	24400	24400	24400	0
251	20241016	172900	23033383100	24400	24400	24400	24400	0
252	20241016	172800	23033383100	24400	24400	24400	24400	0
253	20241016	172700	23033383100	24400	24400	24400	24400	0
254	20241016	172600	23033383100	24400	24400	24400	24400	0
255	20241016	172500	23033383100	24400	24400	24400	24400	0
256	20241016	172400	23033383100	24400	24400	24400	24400	0
257	20241016	172300	23033383100	24400	24400	24400	24400	0
258	20241016	172200	23033383100	24400	24400	24400	24400	0
259	20241016	172100	23033383100	24400	24400	24400	24400	0
260	20241016	172000	23033383100	24400	24400	24400	24400	0
261	20241016	171900	23033383100	24400	24400	24400	24400	0
262	20241016	171800	23033383100	24400	24400	24400	24400	0
263	20241016	171700	23033383100	24400	24400	24400	24400	0
264	20241016	171600	23033383100	24400	24400	24400	24400	0
265	20241016	171500	23033383100	24400	24400	24400	24400	0
266	20241016	171400	23033383100	24400	24400	24400	24400	0
267	20241016	171300	23033383100	24400	24400	24400	24400	0
268	20241016	171200	23033383100	24400	24400	24400	24400	0
269	20241016	171100	23033383100	24400	24400	24400	24400	0
270	20241016	171000	23033383100	24400	24400	24400	24400	0
271	20241016	170900	23033383100	24400	24400	24400	24400	0
272	20241016	170800	23033383100	24400	24400	24400	24400	14404
273	20241016	170700	23033383100	24400	24400	24400	24400	0
274	20241016	170600	23033383100	24400	24400	24400	24400	0
275	20241016	170500	23033383100	24400	24400	24400	24400	0
276	20241016	170400	23033383100	24400	24400	24400	24400	0
277	20241016	170300	23033383100	24400	24400	24400	24400	0
278	20241016	170200	23033383100	24400	24400	24400	24400	0
279	20241016	170100	23033383100	24400	24400	24400	24400	0
280	20241016	170000	23033383100	24400	24400	24400	24400	0
281	20241016	165900	23033383100	24400	24400	24400	24400	0
282	20241016	165800	23033383100	24400	24400	24400	24400	0
283	20241016	165700	23033383100	24400	24400	24400	24400	0
284	20241016	165600	23033383100	24400	24400	24400	24400	0
285	20241016	165500	23033383100	24400	24400	24400	24400	0
286	20241016	165400	23033383100	24400	24400	24400	24400	0
287	20241016	165300	23033383100	24400	24400	24400	24400	0
288	20241016	165200	23033383100	24400	24400	24400	24400	0
289	20241016	165100	23033383100	24400	24400	24400	24400	0
290	20241016	165000	23033383100	24400	24400	24400	24400	0
291	20241016	164900	23033383100	24400	24400	24400	24400	0
292	20241016	164800	23033383100	24400	24400	24400	24400	0
293	20241016	164700	23033383100	24400	24400	24400	24400	0
294	20241016	164600	23033383100	24400	24400	24400	24400	0
295	20241016	164500	23033383100	24400	24400	24400	24400	0
296	20241016	164400	23033383100	24400	24400	24400	24400	0
297	20241016	164300	23033383100	24400	24400	24400	24400	0
298	20241016	164200	23033383100	24400	24400	24400	24400	0
299	20241016	164100	23033383100	24400	24400	24400	24400	0
300	20241016	164000	23033383100	24400	24400	24400	24400	0
301	20241016	163900	23033383100	24400	24400	24400	24400	0
302	20241016	163800	23033383100	24400	24400	24400	24400	14404
303	20241016	163700	23033383100	24400	24400	24400	24400	0
304	20241016	163600	23033383100	24400	24400	24400	24400	0
305	20241016	163500	23033383100	24400	24400	24400	24400	0
306	20241016	163400	23033383100	24400	24400	24400	24400	0
307	20241016	163300	23033383100	24400	24400	24400	24400	0
308	20241016	163200	23033383100	24400	24400	24400	24400	0
309	20241016	163100	23033383100	24400	24400	24400	24400	0
310	20241016	163000	23033383100	24400	24400	24400	24400	0
311	20241016	162900	23033383100	24400	24400	24400	24400	0
312	20241016	162800	23033383100	24400	24400	24400	24400	0
313	20241016	162700	23033383100	24400	24400	24400	24400	0
314	20241016	162600	23033383100	24400	24400	24400	24400	0
315	20241016	162500	23033383100	24400	24400	24400	24400	0
316	20241016	162400	23033383100	24400	24400	24400	24400	0
317	20241016	162300	23033383100	24400	24400	24400	24400	0
318	20241016	162200	23033383100	24400	24400	24400	24400	0
319	20241016	162100	23033383100	24400	24400	24400	24400	0
320	20241016	162000	23033383100	24400	24400	24400	24400	0
321	20241016	161900	23033383100	24400	24400	24400	24400	0
322	20241016	161800	23033383100	24400	24400	24400	24400	0
323	20241016	161700	23033383100	24400	24400	24400	24400	0
324	20241016	161600	23033383100	24400	24400	24400	24400	0
325	20241016	161500	23033383100	24400	24400	24400	24400	0
326	20241016	161400	23033383100	24400	24400	24400	24400	0
327	20241016	161300	23033383100	24400	24400	24400	24400	0
328	20241016	161200	23033383100	24400	24400	24400	24400	0
329	20241016	161100	23033383100	24400	24400	24400	24400	0
330	20241016	161000	23033383100	24400	24400	24400	24400	0
331	20241016	160900	23033383100	24400	24400	24400	24400	0
332	20241016	160800	23033383100	24400	24400	24400	24400	14404
333	20241016	160700	23033383100	24400	24400	24400	24400	0
334	20241016	160600	23033383100	24400	24400	24400	24400	0
335	20241016	160500	23033383100	24400	24400	24400	24400	0
336	20241016	160400	23033383100	24400	24400	24400	24400	0
337	20241016	160300	23033383100	24400	24400	24400	24400	0
338	20241016	160200	23033383100	24400	24400	24400	24400	0
339	20241016	160100	23033383100	24400	24400	24400	24400	0
340	20241016	160000	23033383100	24400	24400	24400	24400	0
341	20241016	155900	23033383100	24400	24400	24400	24400	0
342	20241016	155800	23033383100	24400	24400	24400	24400	0
343	20241016	155700	23033383100	24400	24400	24400	24400	0
344	20241016	155600	23033383100	24400	24400	24400	24400	0
345	20241016	155500	23033383100	24400	24400	24400	24400	0
346	20241016	155400	23033383100	24400	24400	24400	24400	0
347	20241016	155300	23033383100	24400	24400	24400	24400	0
348	20241016	155200	23033383100	24400	24400	24400	24400	0
349	20241016	155100	23033383100	24400	24400	24400	24400	0
350	20241016	155000	23033383100	24400	24400	24400	24400	0
351	20241016	154900	23033383100	24400	24400	24400	24400	0
352	20241016	154800	23033383100	24400	24400	24400	24400	0
353	20241016	154700	23033383100	24400	24400	24400	24400	0
354	20241016	154600	23033383100	24400	24400	24400	24400	0
355	20241016	154500	23033383100	24400	24400	24400	24400	0
356	20241016	154400	23033383100	24400	24400	24400	24400	0
357	20241016	154300	23033383100	24400	24400	24400	24400	0
358	20241016	154200	23033383100	24400	24400	24400	24400	0
359	20241016	154100	23033383100	24400	24400	24400	24400	0
360	20241016	154000	23033383100	24400	24400	24400	24400	0
361	20241016	153900	23033383100	24400	24400	24400	24400	0
362	20241016	153800	23033383100	24400	24400	24400	24400	14404
363	20241016	153700	23033383100	24400	24400	24400	24400	0
364	20241016	153600	23033383100	24400	24400	24400	24400	0
365	20241016	153500	23033383100	24400	24400	24400	24400	0
366	20241016	153400	23033383100	24400	24400	24400	24400	0
367	20241016	153300	23033383100	24400	24400	24400	24400	0
368	20241016	153200	23033383100	24400	24400	24400	24400	0
369	20241016	153100	23033383100	24400	24400	24400	24400	0
370	20241016	153000	23033383100	24400	24400	24400	24400	14404
371	20241016	152900	22681925500	24200	24200	24200	24200	0
372	20241016	152800	22681925500	24200	24200	24200	24200	0
373	20241016	152700	22681925500	24200	24200	24200	24200	0
374	20241016	152600	22681925500	24200	24200	24200	24200	0
375	20241016	152500	22681925500	24200	24200	24200	24200	0
376	20241016	152400	22681925500	24200	24200	24200	24200	0
377	20241016	152300	22681925500	24200	24200	24200	24200	0
378	20241016	152200	22681925500	24200	24200	24200	24200	0
379	20241016	152100	22681925500	24200	24200	24200	24200	0
380	20241016	152000	22681925500	24200	24200	24200	24200	0
381	20241016	151900	22681925500	24200	24200	24200	24150	2476
382	20241016	151800	22622048350	24200	24150	24200	24100	589
383	20241016	151700	22607795300	24100	24150	24150	24100	4202
384	20241016	151600	22506367100	24150	24100	24150	24100	1577
385	20241016	151500	22468359150	24100	24050	24100	24000	1277
386	20241016	151400	22437672650	24000	24050	24150	24000	4333
387	20241016	151300	22333470350	24050	24050	24100	24000	3858
388	20241016	151200	22240592500	24050	24050	24050	24000	83
389	20241016	151100	22238596400	24000	24000	24050	24000	983
390	20241016	151000	22215000400	24000	24050	24050	23950	282
391	20241016	150900	22208229250	23950	24000	24050	23950	144
392	20241016	150800	22204774850	23950	23950	23950	23950	89
393	20241016	150700	22202643300	23950	24050	24050	23950	849
394	20241016	150600	22182269350	24000	24050	24050	24000	256
395	20241016	150500	22176112750	24050	24050	24150	24050	1440
396	20241016	150400	22141443500	24050	24050	24100	24050	539
397	20241016	150300	22128478100	24000	23900	24050	23900	4829
398	20241016	150200	22012710900	23900	23900	23950	23900	337
399	20241016	150100	22004652400	23900	23900	23900	23850	299
400	20241016	150000	21997511350	23900	23850	23900	23850	502
401	20241016	145900	21985520050	23850	23850	23900	23850	77
402	20241016	145800	21983681950	23900	23900	23900	23850	587
403	20241016	145700	21969668750	23900	23850	23900	23850	136
404	20241016	145600	21966418800	23850	23850	23850	23850	103
405	20241016	145500	21963962250	23850	23900	23900	23850	184
406	20241016	145400	21959566550	23900	23900	23900	23850	284
407	20241016	145300	21952781450	23850	23850	23900	23850	225
408	20241016	145200	21947414350	23850	23850	23900	23850	322
409	20241016	145100	21939733600	23850	23850	23900	23850	323
410	20241016	145000	21932018300	23900	23850	23900	23800	2421
411	20241016	144900	21874251800	23800	23800	23800	23750	295
412	20241016	144800	21867233150	23800	23850	23850	23800	758
413	20241016	144700	21849191600	23800	23800	23850	23800	736
414	20241016	144600	21831673800	23750	23800	23850	23750	866
415	20241016	144500	21811068450	23800	23850	23850	23800	176
416	20241016	144400	21806873450	23800	23850	23850	23800	432
417	20241016	144300	21796575250	23850	23850	23850	23850	302
418	20241016	144200	21789372550	23800	23800	23900	23800	287
419	20241016	144100	21782529100	23800	23900	23900	23800	1024
420	20241016	144000	21758141150	23900	23900	23900	23900	439
421	20241016	143900	21747649050	23900	23900	23950	23900	169
422	20241016	143800	21743604150	23900	23900	23950	23850	276
423	20241016	143700	21737012950	23850	23850	23900	23800	575
424	20241016	143600	21723295200	23800	23750	23900	23750	578
425	20241016	143500	21709547150	23750	23800	23850	23750	2656
426	20241016	143400	21646354850	23850	23900	23900	23850	2169
427	20241016	143300	21594602900	23900	23950	23950	23900	51
428	20241016	143200	21593383800	23900	23900	23900	23850	368
429	20241016	143100	21584589600	23900	23900	23900	23850	942
430	20241016	143000	21562078150	23900	23950	23950	23900	168
431	20241016	142900	21558061800	23950	24000	24000	23900	76
432	20241016	142800	21556242900	24000	23900	24000	23900	808
433	20241016	142700	21536927350	23950	23900	23950	23850	370
434	20241016	142600	21528078800	23950	24000	24000	23900	196
435	20241016	142500	21523380350	23900	23900	24000	23900	520
436	20241016	142400	21510943150	23900	23900	24000	23900	415
437	20241016	142300	21501015550	23900	23950	23950	23900	25
438	20241016	142200	21500417950	23900	23900	23950	23900	145
439	20241016	142100	21496951950	23900	23950	23950	23900	1409
440	20241016	142000	21463274400	23950	23900	24000	23900	148
441	20241016	141900	21459733750	23900	23950	24000	23900	2757
442	20241016	141800	21393803200	23950	23950	23950	23950	485
443	20241016	141700	21382187450	23950	24000	24000	23950	874
444	20241016	141600	21361253150	24000	24050	24050	23950	3825
445	20241016	141500	21269420900	24100	24150	24150	24100	1759
446	20241016	141400	21227026850	24100	24150	24150	24100	320
447	20241016	141300	21219303100	24150	24150	24200	24150	467
448	20241016	141200	21208024000	24100	24100	24150	24100	107
449	20241016	141100	21205444250	24150	24100	24150	24100	573
450	20241016	141000	21191608850	24100	24150	24150	24100	72
451	20241016	140900	21189873100	24150	24150	24150	24100	123
452	20241016	140800	21186903800	24150	24100	24150	24100	188
453	20241016	140700	21182366150	24150	24150	24150	24150	12
454	20241016	140600	21182076350	24100	24150	24200	24100	231
455	20241016	140500	21176499250	24150	24100	24200	24100	207
456	20241016	140400	21171500400	24100	24150	24150	24100	503
457	20241016	140300	21159355250	24150	24050	24150	24050	169
458	20241016	140200	21155287700	24050	24050	24050	24050	56
459	20241016	140100	21153940900	24050	24050	24100	24050	217
460	20241016	140000	21148721800	24050	24100	24100	24050	35
461	20241016	135900	21147879500	24100	24100	24100	24100	488
462	20241016	135800	21136118700	24050	24100	24100	24050	74
463	20241016	135700	21134338650	24100	24100	24150	24100	158
464	20241016	135600	21130530800	24050	24050	24050	24050	57
465	20241016	135500	21129159950	24050	24050	24100	24050	67
466	20241016	135400	21127548550	24050	24000	24050	24000	332
467	20241016	135300	21119566300	24050	24050	24050	24000	101
468	20241016	135200	21117139250	24000	24100	24100	24000	2179
469	20241016	135100	21064665850	24100	24100	24150	24100	39
470	20241016	135000	21063725900	24150	24150	24150	24100	576
471	20241016	134900	21049822750	24150	24150	24200	24100	203
472	20241016	134800	21044924300	24150	24150	24200	24150	230
473	20241016	134700	21039369600	24150	24150	24150	24100	651
474	20241016	134600	21023653600	24100	24100	24100	24100	20
475	20241016	134500	21023171600	24100	24150	24150	24100	361
476	20241016	134400	21014455900	24150	24150	24150	24100	454
477	20241016	134300	21003498100	24100	24150	24150	24100	68
478	20241016	134200	21001859000	24100	24100	24100	24100	62
479	20241016	134100	21000364800	24100	24050	24150	24050	215
480	20241016	134000	20995182550	24050	24150	24150	24050	87
481	20241016	133900	20993089250	24200	24000	24300	24000	3311
482	20241016	133800	20913004150	24000	24000	24050	24000	212
483	20241016	133700	20907909000	24000	24000	24050	24000	768
484	20241016	133600	20889476500	24000	24050	24050	24000	358
485	20241016	133500	20880872850	24050	24000	24050	24000	142
486	20241016	133400	20877464800	24000	24050	24050	24000	655
487	20241016	133300	20861744700	24000	24000	24050	24000	66
488	20241016	133200	20860160550	24000	24000	24050	24000	599
489	20241016	133100	20845784400	23950	23950	24000	23950	1581
490	20241016	133000	20807918150	23950	24000	24000	23950	54
491	20241016	132900	20806623350	24000	24000	24000	24000	132
492	20241016	132800	20803455350	23950	24000	24000	23950	286
493	20241016	132700	20796599850	24000	24000	24000	24000	116
494	20241016	132600	20793815850	24000	24000	24050	24000	833
495	20241016	132500	20773821400	24000	24050	24100	24000	128
496	20241016	132400	20770743250	23950	23950	24050	23950	169
497	20241016	132300	20766693500	23950	23950	24050	23950	178
498	20241016	132200	20762420900	23950	23950	23950	23900	885
499	20241016	132100	20741258350	24000	24000	24050	24000	149
500	20241016	132000	20737677900	23950	23950	23950	23900	843
501	20241016	131900	20717488250	24000	24050	24050	23950	528
502	20241016	131800	20704807050	24050	24150	24150	24050	101
503	20241016	131700	20702374100	24100	24200	24200	24100	470
504	20241016	131600	20691021700	24200	24200	24200	24150	331
505	20241016	131500	20683027550	24250	24150	24250	24100	654
506	20241016	131400	20667230800	24200	24200	24250	24200	1192
507	20241016	131300	20638358050	24200	24150	24350	24100	6239
508	20241016	131200	20486891750	24150	24150	24200	24150	1507
509	20241016	131100	20450472050	24100	23950	24150	23950	1015
510	20241016	131000	20426056450	23950	23850	23950	23850	268
511	20241016	130900	20419652800	23850	23850	23850	23850	297
512	20241016	130800	20412569350	23800	23800	23850	23800	961
513	20241016	130700	20389696950	23850	23800	23850	23800	151
514	20241016	130600	20386103100	23850	23850	23850	23800	246
515	20241016	130500	20380236400	23800	23850	23900	23800	245
516	20241016	130400	20374395500	23850	23850	23850	23850	331
517	20241016	130300	20366501150	23850	23800	23850	23800	527
518	20241016	130200	20353948450	23800	23850	23850	23800	1346
519	20241016	130100	20321897150	23850	23900	23900	23850	4654
520	20241016	130000	20210809900	23900	23950	23950	23900	1030
521	20241016	125900	20186192100	23950	23950	24000	23950	458
522	20241016	125800	20175222950	23950	23950	24000	23950	727
523	20241016	125700	20157810700	23950	23950	24000	23950	367
524	20241016	125600	20149009200	24000	23950	24000	23950	189
525	20241016	125500	20144481850	23950	24000	24050	23950	189
526	20241016	125400	20139948450	24000	24000	24050	24000	152
527	20241016	125300	20136300350	24000	24000	24050	24000	869
528	20241016	125200	20115425450	24050	24050	24050	24050	129
529	20241016	125100	20112323000	24100	24050	24100	24050	66
530	20241016	125000	20110735650	24100	24100	24100	24050	71
531	20241016	124900	20109027650	24050	24100	24100	24050	16
532	20241016	124800	20108642450	24100	24100	24100	24050	220
533	20241016	124700	20103345100	24100	24100	24100	24100	91
534	20241016	124600	20101152000	24100	24050	24100	24050	109
535	20241016	124500	20098530100	24050	24050	24050	24000	750
536	20241016	124400	20080492700	24100	24000	24100	24000	814
537	20241016	124300	20060907800	23950	24000	24000	23950	696
538	20241016	124200	20044206350	24000	23950	24000	23950	120
539	20241016	124100	20041329150	23950	24050	24050	23950	749
540	20241016	124000	20023371450	24000	24050	24050	24000	427
541	20241016	123900	20013120000	24050	24050	24050	24000	908
542	20241016	123800	19991322300	24050	24100	24150	24000	419
543	20241016	123700	19981240250	24100	24150	24150	24100	431
544	20241016	123600	19970851600	24150	24100	24150	24100	176
545	20241016	123500	19966608950	24150	24150	24150	24150	32
546	20241016	123400	19965836150	24100	24200	24250	24100	575
547	20241016	123300	19951938450	24200	24150	24300	24150	235
548	20241016	123200	19946240800	24150	24200	24250	24150	673
549	20241016	123100	19929957950	24200	24200	24250	24150	2656
550	20241016	123000	19865682850	24250	24250	24250	24200	538
551	20241016	122900	19852659650	24200	24250	24250	24200	292
552	20241016	122800	19845582200	24200	24100	24250	24100	1033
553	20241016	122700	19820592500	24100	24050	24100	23950	856
554	20241016	122600	19800038500	24050	24000	24050	23950	444
555	20241016	122500	19789383250	24000	24050	24050	24000	862
556	20241016	122400	19768693050	24050	24150	24150	24050	772
557	20241016	122300	19750103800	24100	24050	24150	24050	4456
558	20241016	122200	19642904550	24150	24000	24150	24000	798
559	20241016	122100	19623684250	24050	23900	24050	23900	268
560	20241016	122000	19617255900	23900	23950	23950	23900	85
561	20241016	121900	19615223050	23950	23900	23950	23900	815
562	20241016	121800	19595726700	23900	23900	23900	23900	688
563	20241016	121700	19579283500	23900	23850	23900	23850	107
564	20241016	121600	19576726550	23900	23950	24000	23850	1442
565	20241016	121500	19542264500	24000	23950	24000	23950	115
566	20241016	121400	19539509450	23950	23950	23950	23950	968
567	20241016	121300	19516325850	24000	24000	24000	24000	849
568	20241016	121200	19495949850	24050	24050	24050	24000	412
569	20241016	121100	19486049300	24100	24150	24150	24050	269
570	20241016	121000	19479578950	24050	24150	24150	24050	243
571	20241016	120900	19473734150	24150	24000	24150	24000	506
572	20241016	120800	19461563250	24000	24000	24000	23950	356
573	20241016	120700	19453036200	24050	24000	24050	24000	59
574	20241016	120600	19451620150	24000	24050	24100	24000	297
575	20241016	120500	19444482250	24050	24000	24050	24000	474
576	20241016	120400	19433104500	24000	24000	24050	23950	665
577	20241016	120300	19417154000	24050	24050	24050	24000	222
578	20241016	120200	19411825650	24050	24050	24050	24000	823
579	20241016	120100	19392044650	24050	24050	24100	24050	332
580	20241016	120000	19384058500	24050	24100	24100	24050	79
581	20241016	115900	19382158050	24100	24100	24100	24050	75
582	20241016	115800	19380350750	24050	24050	24100	24050	145
583	20241016	115700	19376861400	24050	24100	24100	24000	611
584	20241016	115600	19362166400	24050	24100	24100	24000	284
585	20241016	115500	19355335800	24050	24150	24150	24050	2068
586	20241016	115400	19305504100	24150	24150	24150	24050	513
587	20241016	115300	19293138450	24150	24100	24150	24100	485
588	20241016	115200	19281430550	24150	24050	24150	24050	806
589	20241016	115100	19262001300	24050	24050	24100	24050	539
590	20241016	115000	19249037500	24100	24000	24100	23950	868
591	20241016	114900	19228165900	23900	23900	24050	23850	2592
592	20241016	114800	19166072800	23900	24000	24050	23900	7957
593	20241016	114700	18975271150	24000	24100	24100	24000	1229
594	20241016	114600	18945729000	24100	24050	24100	24050	2202
595	20241016	114500	18892768800	24050	24050	24100	24050	523
596	20241016	114400	18880187600	24050	24100	24150	24050	1804
597	20241016	114300	18836726800	24100	24150	24150	24100	348
598	20241016	114200	18828337650	24100	24200	24200	24100	1109
599	20241016	114100	18801542450	24200	24150	24200	24100	1652
600	20241016	114000	18761608850	24150	24150	24150	24100	934
601	20241016	113900	18739055000	24150	24100	24150	24100	301
602	20241016	113800	18731798900	24100	24150	24150	24100	855
603	20241016	113700	18711191450	24100	24100	24150	24100	448
604	20241016	113600	18700392250	24100	24150	24200	24100	1820
605	20241016	113500	18656496350	24150	24150	24250	24100	2622
606	20241016	113400	18593193450	24150	24300	24300	24150	4008
607	20241016	113300	18496151600	24300	24300	24350	24250	1993
608	20241016	113200	18447760900	24350	24400	24400	24300	520
609	20241016	113100	18435102250	24350	24400	24450	24350	316
610	20241016	113000	18427394900	24400	24450	24450	24400	235
611	20241016	112900	18421652300	24400	24450	24450	24400	167
612	20241016	112800	18417571350	24450	24450	24450	24400	586
613	20241016	112700	18403257350	24400	24400	24450	24350	440
614	20241016	112600	18392529900	24400	24450	24500	24350	3188
615	20241016	112500	18314661450	24500	24550	24600	24500	665
616	20241016	112400	18298363500	24550	24500	24600	24500	738
617	20241016	112300	18280264200	24500	24550	24600	24500	845
618	20241016	112200	18259513050	24500	24550	24550	24500	611
619	20241016	112100	18244527050	24550	24550	24600	24550	255
620	20241016	112000	18238259400	24550	24600	24650	24550	604
621	20241016	111900	18223407000	24600	24450	24600	24450	2372
622	20241016	111800	18165188000	24450	24450	24500	24450	877
623	20241016	111700	18143709250	24500	24450	24500	24400	818
624	20241016	111600	18123684250	24450	24450	24450	24450	41
625	20241016	111500	18122681800	24450	24450	24450	24350	327
626	20241016	111400	18114697650	24450	24500	24500	24400	249
627	20241016	111300	18108603550	24400	24450	24500	24400	773
628	20241016	111200	18089707800	24450	24400	24500	24350	1305
629	20241016	111100	18057842550	24400	24450	24500	24400	198
630	20241016	111000	18052999900	24450	24500	24500	24400	287
631	20241016	110900	18045979100	24400	24500	24600	24400	1635
632	20241016	110800	18005924800	24500	24400	24500	24400	1564
633	20241016	110700	17967688500	24450	24500	24500	24350	1258
634	20241016	110600	17937013250	24550	24550	24550	24400	305
635	20241016	110500	17929561000	24400	24400	24550	24400	3859
636	20241016	110400	17835083850	24400	24400	24450	24400	891
637	20241016	110300	17813338500	24450	24400	24500	24400	830
638	20241016	110200	17793062600	24400	24500	24500	24400	385
639	20241016	110100	17783646850	24500	24550	24550	24450	635
640	20241016	110000	17768070350	24550	24450	24550	24450	1289
641	20241016	105900	17736486000	24450	24600	24600	24250	6994
642	20241016	105800	17565708400	24600	24600	24600	24550	446
643	20241016	105700	17554746150	24600	24600	24600	24550	1132
644	20241016	105600	17526900150	24600	24650	24650	24600	1074
645	20241016	105500	17500436650	24600	24600	24650	24600	400
646	20241016	105400	17490581800	24650	24650	24700	24650	759
647	20241016	105300	17471864050	24650	24650	24700	24650	2749
648	20241016	105200	17404096800	24650	24650	24650	24600	363
649	20241016	105100	17395155350	24600	24600	24650	24550	542
650	20241016	105000	17381818750	24650	24600	24700	24600	381
651	20241016	104900	17372423500	24650	24650	24700	24600	996
652	20241016	104800	17347876500	24650	24600	24700	24550	3122
653	20241016	104700	17271108200	24600	24600	24600	24500	599
654	20241016	104600	17256392200	24550	24550	24600	24550	264
655	20241016	104500	17249904450	24600	24500	24600	24450	2906
656	20241016	104400	17178530400	24600	24550	24600	24450	1586
657	20241016	104300	17139718550	24550	24700	24700	24500	2117
658	20241016	104200	17087675400	24700	24650	24700	24600	559
659	20241016	104100	17073894700	24650	24600	24650	24600	781
660	20241016	104000	17054664400	24600	24550	24700	24500	5564
661	20241016	103900	16917724600	24500	24500	24550	24500	544
662	20241016	103800	16904391100	24550	24500	24550	24500	1011
663	20241016	103700	16879609800	24500	24450	24550	24400	657
664	20241016	103600	16863532550	24450	24450	24500	24450	1182
665	20241016	103500	16834606600	24450	24450	24450	24350	1590
666	20241016	103400	16795799300	24400	24500	24500	24400	714
667	20241016	103300	16778363800	24500	24450	24550	24400	896
668	20241016	103200	16756436350	24500	24500	24500	24400	1133
669	20241016	103100	16728701000	24450	24400	24500	24350	2409
670	20241016	103000	16669864950	24350	24450	24450	24300	1338
671	20241016	102900	16637260900	24450	24350	24550	24350	3111
672	20241016	102800	16561184550	24400	24350	24450	24150	6638
673	20241016	102700	16400110550	24350	24400	24450	24300	2615
674	20241016	102600	16336509900	24350	24500	24550	24350	3800
675	20241016	102500	16243754100	24500	24650	24650	24500	2586
676	20241016	102400	16180307550	24600	24700	24700	24600	892
677	20241016	102300	16158320950	24700	24700	24700	24600	970
678	20241016	102200	16134412550	24700	24750	24800	24700	2074
679	20241016	102100	16083069400	24750	24700	24800	24650	1860
680	20241016	102000	16037083600	24700	24700	24700	24600	1576
681	20241016	101900	15998227600	24700	24550	24700	24450	1399
682	20241016	101800	15963787800	24550	24500	24600	24500	1053
683	20241016	101700	15937955900	24500	24450	24500	24400	1095
684	20241016	101600	15911164850	24400	24500	24550	24400	1636
685	20241016	101500	15871158150	24450	24600	24600	24400	4040
686	20241016	101400	15772265700	24550	24600	24650	24450	6485
687	20241016	101300	15613195300	24600	24800	24800	24600	3443
688	20241016	101200	15528077850	24800	24750	24800	24700	1834
689	20241016	101100	15482658150	24750	24750	24800	24650	1919
690	20241016	101000	15435198750	24750	24600	24800	24550	1688
691	20241016	100900	15393498050	24550	24650	24700	24550	2765
692	20241016	100800	15325423550	24650	24700	24750	24650	4384
693	20241016	100700	15217216550	24750	24900	24950	24750	11028
694	20241016	100600	14943232900	24950	24750	24950	24750	4022
695	20241016	100500	14843246200	24750	24900	24950	24750	9604
696	20241016	100400	14604415200	24950	24950	25000	24850	19292
697	20241016	100300	14123050550	24950	24950	24950	24950	0
698	20241016	100200	14123050550	24950	24950	24950	24950	0
699	20241016	100100	14123050550	24950	24750	24950	24750	69867
700	20241016	100000	12383505100	24800	24600	24800	24550	11303
701	20241016	095900	12103924800	24600	24600	24650	24500	2118
702	20241016	095800	12051811650	24600	24650	24700	24600	2014
703	20241016	095700	12002122200	24650	24700	24700	24650	2153
704	20241016	095600	11949006500	24650	24550	24700	24500	6341
705	20241016	095500	11792862150	24500	24450	24550	24350	3941
706	20241016	095400	11696428550	24450	24450	24550	24350	2543
707	20241016	095300	11634231700	24350	24450	24500	24250	6566
708	20241016	095200	11474448600	24500	24600	24600	24500	2698
709	20241016	095100	11408233500	24600	24350	24600	24350	5602
710	20241016	095000	11270986650	24400	24250	24450	24250	4547
711	20241016	094900	11160324100	24250	24350	24450	24250	7095
712	20241016	094800	10987494000	24350	24350	24550	24300	3170
713	20241016	094700	10910137650	24300	24500	24650	24300	9659
714	20241016	094600	10674118450	24500	24700	24700	24500	5101
715	20241016	094500	10548909050	24700	24650	24700	24600	1855
716	20241016	094400	10503202000	24600	24700	24750	24600	6686
717	20241016	094300	10338155600	24650	24800	24800	24650	3715
718	20241016	094200	10246255050	24750	24800	24800	24650	8096
719	20241016	094100	10045714450	24750	24700	24800	24650	11584
720	20241016	094000	9759248650	24700	24650	24700	24600	2323
721	20241016	093900	9702000250	24650	24550	24700	24500	2980
722	20241016	093800	9628646800	24550	24600	24650	24500	2846
723	20241016	093700	9558676800	24500	24650	24650	24500	3296
724	20241016	093600	9477646250	24650	24650	24700	24600	6357
725	20241016	093500	9321022450	24600	24500	24650	24450	4826
726	20241016	093400	9202350950	24500	24650	24700	24450	7005
727	20241016	093300	9030157550	24650	24800	24800	24550	13030
728	20241016	093200	8708406450	24800	24500	24850	24450	40596
729	20241016	093100	7705412750	24450	24350	24500	24300	12418
730	20241016	093000	7402215900	24350	24200	24350	24100	1697
731	20241016	092900	7361020200	24200	24250	24350	24100	5740
732	20241016	092800	7222160200	24300	24200	24300	24200	3899
733	20241016	092700	7127573350	24250	24100	24250	24000	2547
734	20241016	092600	7066040600	24000	24300	24350	23900	20900
735	20241016	092500	6562082100	24300	24500	24550	24300	9598
736	20241016	092400	6327500100	24450	24500	24550	24350	20392
737	20241016	092300	5827839900	24450	24150	24500	24100	12521
738	20241016	092200	5522625850	24100	24350	24400	24100	10722
739	20241016	092100	5262799300	24350	24300	24450	24250	13940
740	20241016	092000	4923311900	24200	24150	24300	24100	15185
741	20241016	091900	4555972550	24200	24300	24350	24150	13115
742	20241016	091800	4238003050	24350	24000	24450	23950	29775
743	20241016	091700	3514791300	24100	24000	24200	23900	35642
744	20241016	091600	2657330300	24050	23700	24100	23500	45132
745	20241016	091500	1578191600	23500	22900	23750	22900	22143
746	20241016	091400	1062180250	22900	22850	23050	22850	6854
747	20241016	091300	904794950	22900	22850	22900	22850	427
748	20241016	091200	895022300	22850	22900	22950	22750	3645
749	20241016	091100	811733000	22900	22900	22900	22850	4012
750	20241016	091000	719861900	22900	22750	22900	22750	977
751	20241016	090900	697593800	22750	22850	22850	22700	5774
752	20241016	090800	566056250	22850	22900	22950	22850	4906
753	20241016	090700	453618750	22900	22850	22950	22850	2866
754	20241016	090600	388039250	22900	22800	22950	22750	2714
755	20241016	090500	326005750	22800	22700	22800	22650	1668
756	20241016	090400	288172700	22650	22700	22750	22650	470
757	20241016	090300	277498550	22700	22750	23050	22700	4818
758	20241016	090200	167365450	22700	22550	22750	22550	1532
759	20241016	090100	132611000	22550	22600	22600	22550	1494
760	20241016	090000	98902300	22550	22700	22700	22550	4057