KissMeData/347850/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212200	15941700900	49900	49900	49900	49900	5181
3	20241021	212100	15941700900	49900	49900	49900	49900	0
4	20241021	212000	15941700900	49900	49900	49900	49900	0
5	20241021	211900	15941700900	49900	49900	49900	49900	0
6	20241021	211800	15941700900	49900	49900	49900	49900	0
7	20241021	211700	15941700900	49900	49900	49900	49900	0
8	20241021	211600	15941700900	49900	49900	49900	49900	0
9	20241021	211500	15941700900	49900	49900	49900	49900	0
10	20241021	211400	15941700900	49900	49900	49900	49900	0
11	20241021	211300	15941700900	49900	49900	49900	49900	0
12	20241021	211200	15941700900	49900	49900	49900	49900	0
13	20241021	211100	15941700900	49900	49900	49900	49900	0
14	20241021	211000	15941700900	49900	49900	49900	49900	0
15	20241021	210900	15941700900	49900	49900	49900	49900	0
16	20241021	210800	15941700900	49900	49900	49900	49900	0
17	20241021	210700	15941700900	49900	49900	49900	49900	0
18	20241021	210600	15941700900	49900	49900	49900	49900	0
19	20241021	210500	15941700900	49900	49900	49900	49900	0
20	20241021	210400	15941700900	49900	49900	49900	49900	0
21	20241021	210300	15941700900	49900	49900	49900	49900	0
22	20241021	210200	15941700900	49900	49900	49900	49900	0
23	20241021	210100	15941700900	49900	49900	49900	49900	0
24	20241021	210000	15941700900	49900	49900	49900	49900	0
25	20241021	205900	15941700900	49900	49900	49900	49900	0
26	20241021	205800	15941700900	49900	49900	49900	49900	0
27	20241021	205700	15941700900	49900	49900	49900	49900	0
28	20241021	205600	15941700900	49900	49900	49900	49900	0
29	20241021	205500	15941700900	49900	49900	49900	49900	0
30	20241021	205400	15941700900	49900	49900	49900	49900	0
31	20241021	205300	15941700900	49900	49900	49900	49900	0
32	20241021	205200	15941700900	49900	49900	49900	49900	5181
33	20241021	205100	15941700900	49900	49900	49900	49900	0
34	20241021	205000	15941700900	49900	49900	49900	49900	0
35	20241021	204900	15941700900	49900	49900	49900	49900	0
36	20241021	204800	15941700900	49900	49900	49900	49900	0
37	20241021	204700	15941700900	49900	49900	49900	49900	0
38	20241021	204600	15941700900	49900	49900	49900	49900	0
39	20241021	204500	15941700900	49900	49900	49900	49900	0
40	20241021	204400	15941700900	49900	49900	49900	49900	0
41	20241021	204300	15941700900	49900	49900	49900	49900	0
42	20241021	204200	15941700900	49900	49900	49900	49900	0
43	20241021	204100	15941700900	49900	49900	49900	49900	0
44	20241021	204000	15941700900	49900	49900	49900	49900	0
45	20241021	203900	15941700900	49900	49900	49900	49900	0
46	20241021	203800	15941700900	49900	49900	49900	49900	0
47	20241021	203700	15941700900	49900	49900	49900	49900	0
48	20241021	203600	15941700900	49900	49900	49900	49900	0
49	20241021	203500	15941700900	49900	49900	49900	49900	0
50	20241021	203400	15941700900	49900	49900	49900	49900	0
51	20241021	203300	15941700900	49900	49900	49900	49900	0
52	20241021	203200	15941700900	49900	49900	49900	49900	0
53	20241021	203100	15941700900	49900	49900	49900	49900	0
54	20241021	203000	15941700900	49900	49900	49900	49900	0
55	20241021	202900	15941700900	49900	49900	49900	49900	0
56	20241021	202800	15941700900	49900	49900	49900	49900	0
57	20241021	202700	15941700900	49900	49900	49900	49900	0
58	20241021	202600	15941700900	49900	49900	49900	49900	0
59	20241021	202500	15941700900	49900	49900	49900	49900	0
60	20241021	202400	15941700900	49900	49900	49900	49900	0
61	20241021	202300	15941700900	49900	49900	49900	49900	0
62	20241021	202200	15941700900	49900	49900	49900	49900	5181
63	20241021	202100	15941700900	49900	49900	49900	49900	0
64	20241021	202000	15941700900	49900	49900	49900	49900	0
65	20241021	201900	15941700900	49900	49900	49900	49900	0
66	20241021	201800	15941700900	49900	49900	49900	49900	0
67	20241021	201700	15941700900	49900	49900	49900	49900	0
68	20241021	201600	15941700900	49900	49900	49900	49900	0
69	20241021	201500	15941700900	49900	49900	49900	49900	0
70	20241021	201400	15941700900	49900	49900	49900	49900	0
71	20241021	201300	15941700900	49900	49900	49900	49900	0
72	20241021	201200	15941700900	49900	49900	49900	49900	0
73	20241021	201100	15941700900	49900	49900	49900	49900	0
74	20241021	201000	15941700900	49900	49900	49900	49900	0
75	20241021	200900	15941700900	49900	49900	49900	49900	0
76	20241021	200800	15941700900	49900	49900	49900	49900	0
77	20241021	200700	15941700900	49900	49900	49900	49900	0
78	20241021	200600	15941700900	49900	49900	49900	49900	0
79	20241021	200500	15941700900	49900	49900	49900	49900	0
80	20241021	200400	15941700900	49900	49900	49900	49900	0
81	20241021	200300	15941700900	49900	49900	49900	49900	0
82	20241021	200200	15941700900	49900	49900	49900	49900	0
83	20241021	200100	15941700900	49900	49900	49900	49900	0
84	20241021	200000	15941700900	49900	49900	49900	49900	0
85	20241021	195900	15941700900	49900	49900	49900	49900	0
86	20241021	195800	15941700900	49900	49900	49900	49900	0
87	20241021	195700	15941700900	49900	49900	49900	49900	0
88	20241021	195600	15941700900	49900	49900	49900	49900	0
89	20241021	195500	15941700900	49900	49900	49900	49900	0
90	20241021	195400	15941700900	49900	49900	49900	49900	0
91	20241021	195300	15941700900	49900	49900	49900	49900	0
92	20241021	195200	15941700900	49900	49900	49900	49900	5181
93	20241021	195100	15941700900	49900	49900	49900	49900	0
94	20241021	195000	15941700900	49900	49900	49900	49900	0
95	20241021	194900	15941700900	49900	49900	49900	49900	0
96	20241021	194800	15941700900	49900	49900	49900	49900	0
97	20241021	194700	15941700900	49900	49900	49900	49900	0
98	20241021	194600	15941700900	49900	49900	49900	49900	0
99	20241021	194500	15941700900	49900	49900	49900	49900	0
100	20241021	194400	15941700900	49900	49900	49900	49900	0
101	20241021	194300	15941700900	49900	49900	49900	49900	0
102	20241021	194200	15941700900	49900	49900	49900	49900	0
103	20241021	194100	15941700900	49900	49900	49900	49900	0
104	20241021	194000	15941700900	49900	49900	49900	49900	0
105	20241021	193900	15941700900	49900	49900	49900	49900	0
106	20241021	193800	15941700900	49900	49900	49900	49900	0
107	20241021	193700	15941700900	49900	49900	49900	49900	0
108	20241021	193600	15941700900	49900	49900	49900	49900	0
109	20241021	193500	15941700900	49900	49900	49900	49900	0
110	20241021	193400	15941700900	49900	49900	49900	49900	0
111	20241021	193300	15941700900	49900	49900	49900	49900	0
112	20241021	193200	15941700900	49900	49900	49900	49900	0
113	20241021	193100	15941700900	49900	49900	49900	49900	0
114	20241021	193000	15941700900	49900	49900	49900	49900	0
115	20241021	192900	15941700900	49900	49900	49900	49900	0
116	20241021	192800	15941700900	49900	49900	49900	49900	0
117	20241021	192700	15941700900	49900	49900	49900	49900	0
118	20241021	192600	15941700900	49900	49900	49900	49900	0
119	20241021	192500	15941700900	49900	49900	49900	49900	0
120	20241021	192400	15941700900	49900	49900	49900	49900	0
121	20241021	192300	15941700900	49900	49900	49900	49900	0
122	20241021	192200	15941700900	49900	49900	49900	49900	5181
123	20241021	192100	15941700900	49900	49900	49900	49900	0
124	20241021	192000	15941700900	49900	49900	49900	49900	0
125	20241021	191900	15941700900	49900	49900	49900	49900	0
126	20241021	191800	15941700900	49900	49900	49900	49900	0
127	20241021	191700	15941700900	49900	49900	49900	49900	0
128	20241021	191600	15941700900	49900	49900	49900	49900	0
129	20241021	191500	15941700900	49900	49900	49900	49900	0
130	20241021	191400	15941700900	49900	49900	49900	49900	0
131	20241021	191300	15941700900	49900	49900	49900	49900	0
132	20241021	191200	15941700900	49900	49900	49900	49900	0
133	20241021	191100	15941700900	49900	49900	49900	49900	0
134	20241021	191000	15941700900	49900	49900	49900	49900	0
135	20241021	190900	15941700900	49900	49900	49900	49900	0
136	20241021	190800	15941700900	49900	49900	49900	49900	0
137	20241021	190700	15941700900	49900	49900	49900	49900	0
138	20241021	190600	15941700900	49900	49900	49900	49900	0
139	20241021	190500	15941700900	49900	49900	49900	49900	0
140	20241021	190400	15941700900	49900	49900	49900	49900	0
141	20241021	190300	15941700900	49900	49900	49900	49900	0
142	20241021	190200	15941700900	49900	49900	49900	49900	0
143	20241021	190100	15941700900	49900	49900	49900	49900	0
144	20241021	190000	15941700900	49900	49900	49900	49900	0
145	20241021	185900	15941700900	49900	49900	49900	49900	0
146	20241021	185800	15941700900	49900	49900	49900	49900	0
147	20241021	185700	15941700900	49900	49900	49900	49900	0
148	20241021	185600	15941700900	49900	49900	49900	49900	0
149	20241021	185500	15941700900	49900	49900	49900	49900	0
150	20241021	185400	15941700900	49900	49900	49900	49900	0
151	20241021	185300	15941700900	49900	49900	49900	49900	0
152	20241021	185200	15941700900	49900	49900	49900	49900	5181
153	20241021	185100	15941700900	49900	49900	49900	49900	0
154	20241021	185000	15941700900	49900	49900	49900	49900	0
155	20241021	184900	15941700900	49900	49900	49900	49900	0
156	20241021	184800	15941700900	49900	49900	49900	49900	0
157	20241021	184700	15941700900	49900	49900	49900	49900	0
158	20241021	184600	15941700900	49900	49900	49900	49900	0
159	20241021	184500	15941700900	49900	49900	49900	49900	0
160	20241021	184400	15941700900	49900	49900	49900	49900	0
161	20241021	184300	15941700900	49900	49900	49900	49900	0
162	20241021	184200	15941700900	49900	49900	49900	49900	0
163	20241021	184100	15941700900	49900	49900	49900	49900	0
164	20241021	184000	15941700900	49900	49900	49900	49900	0
165	20241021	183900	15941700900	49900	49900	49900	49900	0
166	20241021	183800	15941700900	49900	49900	49900	49900	0
167	20241021	183700	15941700900	49900	49900	49900	49900	0
168	20241021	183600	15941700900	49900	49900	49900	49900	0
169	20241021	183500	15941700900	49900	49900	49900	49900	0
170	20241021	183400	15941700900	49900	49900	49900	49900	0
171	20241021	183300	15941700900	49900	49900	49900	49900	0
172	20241021	183200	15941700900	49900	49900	49900	49900	0
173	20241021	183100	15941700900	49900	49900	49900	49900	0
174	20241021	183000	15941700900	49900	49900	49900	49900	0
175	20241021	182900	15941700900	49900	49900	49900	49900	0
176	20241021	182800	15941700900	49900	49900	49900	49900	0
177	20241021	182700	15941700900	49900	49900	49900	49900	0
178	20241021	182600	15941700900	49900	49900	49900	49900	0
179	20241021	182500	15941700900	49900	49900	49900	49900	0
180	20241021	182400	15941700900	49900	49900	49900	49900	0
181	20241021	182300	15941700900	49900	49900	49900	49900	0
182	20241021	182200	15941700900	49900	49900	49900	49900	5181
183	20241021	182100	15941700900	49900	49900	49900	49900	0
184	20241021	182000	15941700900	49900	49900	49900	49900	0
185	20241021	181900	15941700900	49900	49900	49900	49900	0
186	20241021	181800	15941700900	49900	49900	49900	49900	0
187	20241021	181700	15941700900	49900	49900	49900	49900	0
188	20241021	181600	15941700900	49900	49900	49900	49900	0
189	20241021	181500	15941700900	49900	49900	49900	49900	0
190	20241021	181400	15941700900	49900	49900	49900	49900	0
191	20241021	181300	15941700900	49900	49900	49900	49900	0
192	20241021	181200	15941700900	49900	49900	49900	49900	0
193	20241021	181100	15941700900	49900	49900	49900	49900	0
194	20241021	181000	15941700900	49900	49900	49900	49900	0
195	20241021	180900	15941700900	49900	49900	49900	49900	0
196	20241021	180800	15941700900	49900	49900	49900	49900	0
197	20241021	180700	15941700900	49900	49900	49900	49900	0
198	20241021	180600	15941700900	49900	49900	49900	49900	0
199	20241021	180500	15941700900	49900	49900	49900	49900	0
200	20241021	180400	15941700900	49900	49900	49900	49900	0
201	20241021	180300	15941700900	49900	49900	49900	49900	0
202	20241021	180200	15941700900	49900	49900	49900	49900	0
203	20241021	180100	15941700900	49900	49900	49900	49900	0
204	20241021	180000	15941700900	49900	49900	49900	49900	0
205	20241021	175900	15941700900	49900	49900	49900	49900	0
206	20241021	175800	15941700900	49900	49900	49900	49900	0
207	20241021	175700	15941700900	49900	49900	49900	49900	0
208	20241021	175600	15941700900	49900	49900	49900	49900	0
209	20241021	175500	15941700900	49900	49900	49900	49900	0
210	20241021	175400	15941700900	49900	49900	49900	49900	0
211	20241021	175300	15941700900	49900	49900	49900	49900	0
212	20241021	175200	15941700900	49900	49900	49900	49900	5181
213	20241021	175100	15941700900	49900	49900	49900	49900	0
214	20241021	175000	15941700900	49900	49900	49900	49900	0
215	20241021	174900	15941700900	49900	49900	49900	49900	0
216	20241021	174800	15941700900	49900	49900	49900	49900	0
217	20241021	174700	15941700900	49900	49900	49900	49900	0
218	20241021	174600	15941700900	49900	49900	49900	49900	0
219	20241021	174500	15941700900	49900	49900	49900	49900	0
220	20241021	174400	15941700900	49900	49900	49900	49900	0
221	20241021	174300	15941700900	49900	49900	49900	49900	0
222	20241021	174200	15941700900	49900	49900	49900	49900	0
223	20241021	174100	15941700900	49900	49900	49900	49900	0
224	20241021	174000	15941700900	49900	49900	49900	49900	0
225	20241021	173900	15941700900	49900	49900	49900	49900	0
226	20241021	173800	15941700900	49900	49900	49900	49900	0
227	20241021	173700	15941700900	49900	49900	49900	49900	0
228	20241021	173600	15941700900	49900	49900	49900	49900	0
229	20241021	173500	15941700900	49900	49900	49900	49900	0
230	20241021	173400	15941700900	49900	49900	49900	49900	0
231	20241021	173300	15941700900	49900	49900	49900	49900	0
232	20241021	173200	15941700900	49900	49900	49900	49900	0
233	20241021	173100	15941700900	49900	49900	49900	49900	0
234	20241021	173000	15941700900	49900	49900	49900	49900	0
235	20241021	172900	15941700900	49900	49900	49900	49900	0
236	20241021	172800	15941700900	49900	49900	49900	49900	0
237	20241021	172700	15941700900	49900	49900	49900	49900	0
238	20241021	172600	15941700900	49900	49900	49900	49900	0
239	20241021	172500	15941700900	49900	49900	49900	49900	0
240	20241021	172400	15941700900	49900	49900	49900	49900	0
241	20241021	172300	15941700900	49900	49900	49900	49900	0
242	20241021	172200	15941700900	49900	49900	49900	49900	5181
243	20241021	172100	15941700900	49900	49900	49900	49900	0
244	20241021	172000	15941700900	49900	49900	49900	49900	0
245	20241021	171900	15941700900	49900	49900	49900	49900	0
246	20241021	171800	15941700900	49900	49900	49900	49900	0
247	20241021	171700	15941700900	49900	49900	49900	49900	0
248	20241021	171600	15941700900	49900	49900	49900	49900	0
249	20241021	171500	15941700900	49900	49900	49900	49900	0
250	20241021	171400	15941700900	49900	49900	49900	49900	0
251	20241021	171300	15941700900	49900	49900	49900	49900	0
252	20241021	171200	15941700900	49900	49900	49900	49900	0
253	20241021	171100	15941700900	49900	49900	49900	49900	0
254	20241021	171000	15941700900	49900	49900	49900	49900	0
255	20241021	170900	15941700900	49900	49900	49900	49900	0
256	20241021	170800	15941700900	49900	49900	49900	49900	0
257	20241021	170700	15941700900	49900	49900	49900	49900	0
258	20241021	170600	15941700900	49900	49900	49900	49900	0
259	20241021	170500	15941700900	49900	49900	49900	49900	0
260	20241021	170400	15941700900	49900	49900	49900	49900	0
261	20241021	170300	15941700900	49900	49900	49900	49900	0
262	20241021	170200	15941700900	49900	49900	49900	49900	0
263	20241021	170100	15941700900	49900	49900	49900	49900	0
264	20241021	170000	15941700900	49900	49900	49900	49900	0
265	20241021	165900	15941700900	49900	49900	49900	49900	0
266	20241021	165800	15941700900	49900	49900	49900	49900	0
267	20241021	165700	15941700900	49900	49900	49900	49900	0
268	20241021	165600	15941700900	49900	49900	49900	49900	0
269	20241021	165500	15941700900	49900	49900	49900	49900	0
270	20241021	165400	15941700900	49900	49900	49900	49900	0
271	20241021	165300	15941700900	49900	49900	49900	49900	0
272	20241021	165200	15941700900	49900	49900	49900	49900	5181
273	20241021	165100	15941700900	49900	49900	49900	49900	0
274	20241021	165000	15941700900	49900	49900	49900	49900	0
275	20241021	164900	15941700900	49900	49900	49900	49900	0
276	20241021	164800	15941700900	49900	49900	49900	49900	0
277	20241021	164700	15941700900	49900	49900	49900	49900	0
278	20241021	164600	15941700900	49900	49900	49900	49900	0
279	20241021	164500	15941700900	49900	49900	49900	49900	0
280	20241021	164400	15941700900	49900	49900	49900	49900	0
281	20241021	164300	15941700900	49900	49900	49900	49900	0
282	20241021	164200	15941700900	49900	49900	49900	49900	0
283	20241021	164100	15941700900	49900	49900	49900	49900	0
284	20241021	164000	15941700900	49900	49900	49900	49900	0
285	20241021	163900	15941700900	49900	49900	49900	49900	0
286	20241021	163800	15941700900	49900	49900	49900	49900	0
287	20241021	163700	15941700900	49900	49900	49900	49900	0
288	20241021	163600	15941700900	49900	49900	49900	49900	0
289	20241021	163500	15941700900	49900	49900	49900	49900	0
290	20241021	163400	15941700900	49900	49900	49900	49900	0
291	20241021	163300	15941700900	49900	49900	49900	49900	0
292	20241021	163200	15941700900	49900	49900	49900	49900	0
293	20241021	163100	15941700900	49900	49900	49900	49900	0
294	20241021	163000	15941700900	49900	49900	49900	49900	0
295	20241021	162900	15941700900	49900	49900	49900	49900	0
296	20241021	162800	15941700900	49900	49900	49900	49900	0
297	20241021	162700	15941700900	49900	49900	49900	49900	0
298	20241021	162600	15941700900	49900	49900	49900	49900	0
299	20241021	162500	15941700900	49900	49900	49900	49900	0
300	20241021	162400	15941700900	49900	49900	49900	49900	0
301	20241021	162300	15941700900	49900	49900	49900	49900	0
302	20241021	162200	15941700900	49900	49900	49900	49900	5181
303	20241021	162100	15941700900	49900	49900	49900	49900	0
304	20241021	162000	15941700900	49900	49900	49900	49900	0
305	20241021	161900	15941700900	49900	49900	49900	49900	0
306	20241021	161800	15941700900	49900	49900	49900	49900	0
307	20241021	161700	15941700900	49900	49900	49900	49900	0
308	20241021	161600	15941700900	49900	49900	49900	49900	0
309	20241021	161500	15941700900	49900	49900	49900	49900	0
310	20241021	161400	15941700900	49900	49900	49900	49900	0
311	20241021	161300	15941700900	49900	49900	49900	49900	0
312	20241021	161200	15941700900	49900	49900	49900	49900	0
313	20241021	161100	15941700900	49900	49900	49900	49900	0
314	20241021	161000	15941700900	49900	49900	49900	49900	0
315	20241021	160900	15941700900	49900	49900	49900	49900	0
316	20241021	160800	15941700900	49900	49900	49900	49900	0
317	20241021	160700	15941700900	49900	49900	49900	49900	0
318	20241021	160600	15941700900	49900	49900	49900	49900	0
319	20241021	160500	15941700900	49900	49900	49900	49900	0
320	20241021	160400	15941700900	49900	49900	49900	49900	0
321	20241021	160300	15941700900	49900	49900	49900	49900	0
322	20241021	160200	15941700900	49900	49900	49900	49900	0
323	20241021	160100	15941700900	49900	49900	49900	49900	0
324	20241021	160000	15941700900	49900	49900	49900	49900	0
325	20241021	155900	15941700900	49900	49900	49900	49900	0
326	20241021	155800	15941700900	49900	49900	49900	49900	0
327	20241021	155700	15941700900	49900	49900	49900	49900	0
328	20241021	155600	15941700900	49900	49900	49900	49900	0
329	20241021	155500	15941700900	49900	49900	49900	49900	0
330	20241021	155400	15941700900	49900	49900	49900	49900	0
331	20241021	155300	15941700900	49900	49900	49900	49900	0
332	20241021	155200	15941700900	49900	49900	49900	49900	5181
333	20241021	155100	15941700900	49900	49900	49900	49900	0
334	20241021	155000	15941700900	49900	49900	49900	49900	0
335	20241021	154900	15941700900	49900	49900	49900	49900	0
336	20241021	154800	15941700900	49900	49900	49900	49900	0
337	20241021	154700	15941700900	49900	49900	49900	49900	0
338	20241021	154600	15941700900	49900	49900	49900	49900	0
339	20241021	154500	15941700900	49900	49900	49900	49900	0
340	20241021	154400	15941700900	49900	49900	49900	49900	0
341	20241021	154300	15941700900	49900	49900	49900	49900	0
342	20241021	154200	15941700900	49900	49900	49900	49900	0
343	20241021	154100	15941700900	49900	49900	49900	49900	0
344	20241021	154000	15941700900	49900	49900	49900	49900	0
345	20241021	153900	15941700900	49900	49900	49900	49900	0
346	20241021	153800	15941700900	49900	49900	49900	49900	0
347	20241021	153700	15941700900	49900	49900	49900	49900	0
348	20241021	153600	15941700900	49900	49900	49900	49900	0
349	20241021	153500	15941700900	49900	49900	49900	49900	0
350	20241021	153400	15941700900	49900	49900	49900	49900	0
351	20241021	153300	15941700900	49900	49900	49900	49900	0
352	20241021	153200	15941700900	49900	49900	49900	49900	0
353	20241021	153100	15941700900	49900	49900	49900	49900	0
354	20241021	153000	15941700900	49900	49900	49900	49900	5181
355	20241021	152900	15683169000	50000	50000	50000	50000	0
356	20241021	152800	15683169000	50000	50000	50000	50000	0
357	20241021	152700	15683169000	50000	50000	50000	50000	0
358	20241021	152600	15683169000	50000	50000	50000	50000	0
359	20241021	152500	15683169000	50000	50000	50000	50000	0
360	20241021	152400	15683169000	50000	50000	50000	50000	0
361	20241021	152300	15683169000	50000	50000	50000	50000	0
362	20241021	152200	15683169000	50000	50000	50000	50000	0
363	20241021	152100	15683169000	50000	50000	50000	50000	0
364	20241021	152000	15683169000	50000	50000	50000	50000	0
365	20241021	151900	15683169000	50000	49800	50000	49800	1323
366	20241021	151800	15617100100	49750	49750	49800	49550	1599
367	20241021	151700	15537575000	49750	49650	49750	49650	107
368	20241021	151600	15532257700	49650	49550	49650	49550	586
369	20241021	151500	15503175650	49600	49600	49650	49550	238
370	20241021	151400	15491376500	49600	49600	49650	49600	1082
371	20241021	151300	15437709250	49600	49650	49700	49600	764
372	20241021	151200	15399810950	49700	49700	49750	49700	140
373	20241021	151100	15392851500	49700	49700	49700	49600	1264
374	20241021	151000	15330048250	49700	49700	49700	49650	559
375	20241021	150900	15302272000	49600	49750	49750	49600	1189
376	20241021	150800	15243231850	49800	49750	49800	49700	168
377	20241021	150700	15234879650	49750	49700	49750	49700	220
378	20241021	150600	15223942450	49750	49800	49800	49700	81
379	20241021	150500	15219909950	49700	49700	49800	49700	160
380	20241021	150400	15211949450	49700	49800	49800	49700	283
381	20241021	150300	15197864650	49800	49800	49900	49800	361
382	20241021	150200	15179865450	49800	49850	49900	49700	1385
383	20241021	150100	15110946650	49800	49800	49850	49800	269
384	20241021	150000	15097548500	49800	49750	49800	49750	608
385	20241021	145900	15067293050	49750	49800	49800	49750	238
386	20241021	145800	15055451750	49850	49850	49850	49800	169
387	20241021	145700	15047032050	49800	49850	49850	49800	485
388	20241021	145600	15022861750	49900	49900	49900	49800	211
389	20241021	145500	15012341850	49800	49850	49850	49800	160
390	20241021	145400	15004368100	49850	49900	49900	49850	276
391	20241021	145300	14990606600	49900	49850	49900	49800	72
392	20241021	145200	14987018000	49850	49900	49900	49800	158
393	20241021	145100	14979142800	49900	49900	50000	49900	149
394	20241021	145000	14971698150	49950	49800	49950	49800	119
395	20241021	144900	14965762250	49800	49850	49850	49800	177
396	20241021	144800	14956945700	49900	49900	49900	49850	120
397	20241021	144700	14950961550	49850	49900	49900	49850	27
398	20241021	144600	14949615100	49900	49900	49900	49850	186
399	20241021	144500	14940334950	49850	49950	49950	49850	217
400	20241021	144400	14929509850	49950	49900	49950	49900	58
401	20241021	144300	14926615450	49900	49800	49900	49800	36
402	20241021	144200	14924820650	49800	49950	49950	49800	66
403	20241021	144100	14921527350	50000	49800	50000	49750	861
404	20241021	144000	14878549450	49750	49700	49800	49700	560
405	20241021	143900	14850683050	49700	49700	49700	49650	596
406	20241021	143800	14821070550	49650	49700	49700	49650	798
407	20241021	143700	14781449400	49650	49700	49700	49650	337
408	20241021	143600	14764704900	49700	49800	49800	49700	193
409	20241021	143500	14755105100	49800	49750	49800	49750	8
410	20241021	143400	14754706800	49750	49700	49750	49650	328
411	20241021	143300	14738404300	49700	49650	49700	49650	462
412	20241021	143200	14715461700	49650	49800	49800	49650	415
413	20241021	143100	14694833400	49800	49750	49800	49750	180
414	20241021	143000	14685874700	49750	49750	49750	49750	234
415	20241021	142900	14674233200	49750	49850	49900	49700	833
416	20241021	142800	14632779050	49800	49750	49850	49750	99
417	20241021	142700	14627849100	49750	49800	49800	49750	162
418	20241021	142600	14619788700	49750	49750	49800	49750	186
419	20241021	142500	14610533250	49750	49800	49800	49750	54
420	20241021	142400	14607845300	49850	49650	49850	49650	165
421	20241021	142300	14599644300	49650	49700	49700	49650	147
422	20241021	142200	14592341700	49700	49700	49700	49650	55
423	20241021	142100	14589610150	49700	49650	49700	49650	71
424	20241021	142000	14586083000	49650	49750	49750	49650	279
425	20241021	141900	14572226850	49750	49700	49750	49650	136
426	20241021	141800	14565469950	49700	49700	49700	49650	396
427	20241021	141700	14545799100	49700	49650	49700	49650	137
428	20241021	141600	14538995000	49650	49650	49700	49650	193
429	20241021	141500	14529412400	49650	49650	49650	49650	749
430	20241021	141400	14492224550	49700	49700	49800	49650	143
431	20241021	141300	14485114300	49750	49750	49750	49650	719
432	20241021	141200	14449382100	49700	49800	49800	49700	173
433	20241021	141100	14440774600	49750	49750	49750	49750	23
434	20241021	141000	14439630350	49750	49700	49750	49700	259
435	20241021	140900	14426745300	49700	49750	49750	49700	299
436	20241021	140800	14411874300	49750	49850	49850	49750	333
437	20241021	140700	14395290950	49850	49800	49850	49800	52
438	20241021	140600	14392699150	49800	49800	49850	49800	122
439	20241021	140500	14386622650	49800	49900	49900	49800	732
440	20241021	140400	14350133700	49950	50000	50000	49900	190
441	20241021	140300	14340646250	49950	49950	50000	49850	41
442	20241021	140200	14338598550	49950	50000	50000	49900	361
443	20241021	140100	14320559200	50000	49800	50100	49800	708
444	20241021	140000	14285149800	49750	49850	49900	49750	195
445	20241021	135900	14275434000	49800	49800	49850	49750	34
446	20241021	135800	14273740500	49750	49800	49850	49750	186
447	20241021	135700	14264478950	49800	49800	49900	49800	116
448	20241021	135600	14258696600	49850	49800	49850	49750	80
449	20241021	135500	14254712050	49750	49850	49850	49750	175
450	20241021	135400	14246002750	49850	49800	49850	49750	210
451	20241021	135300	14235546150	49750	49800	49900	49750	77
452	20241021	135200	14231710900	49850	49850	49950	49750	232
453	20241021	135100	14220145200	49800	49800	50000	49800	368
454	20241021	135000	14201785750	49800	49850	50000	49800	150
455	20241021	134900	14194303800	49900	49950	49950	49900	102
456	20241021	134800	14189212450	49900	49850	49950	49850	240
457	20241021	134700	14177237300	49850	49900	49900	49850	227
458	20241021	134600	14165917500	49900	50000	50000	49850	25
459	20241021	134500	14164670050	50100	49750	50100	49750	326
460	20241021	134400	14148385300	49700	49750	49800	49700	149
461	20241021	134300	14140976050	49800	49850	49900	49750	155
462	20241021	134200	14133251850	49850	49750	49900	49750	41
463	20241021	134100	14131208600	49800	49700	49800	49700	54
464	20241021	134000	14128522600	49700	49750	49950	49700	297
465	20241021	133900	14113725750	49750	49800	49850	49750	101
466	20241021	133800	14108696700	49800	49750	49850	49750	72
467	20241021	133700	14105109200	49850	49800	49850	49750	292
468	20241021	133600	14090572150	49800	49800	49900	49750	144
469	20241021	133500	14083395550	49800	49700	49800	49700	296
470	20241021	133400	14068655750	49700	49700	49750	49650	277
471	20241021	133300	14054892750	49650	49800	49800	49650	138
472	20241021	133200	14048028500	49800	49800	49800	49700	152
473	20241021	133100	14040464600	49800	49700	49800	49650	96
474	20241021	133000	14035689000	49750	49750	49800	49650	297
475	20241021	132900	14020922550	49750	49800	49800	49700	128
476	20241021	132800	14014554650	49800	49850	49900	49800	85
477	20241021	132700	14010315900	49800	49650	50100	49650	541
478	20241021	132600	13983265600	49750	49750	49800	49700	142
479	20241021	132500	13976199850	49750	49900	49900	49750	194
480	20241021	132400	13966526200	49900	49750	50000	49750	680
481	20241021	132300	13932617200	49700	49600	49700	49600	195
482	20241021	132200	13922929400	49550	49500	49600	49500	192
483	20241021	132100	13913416750	49500	49500	49600	49500	91
484	20241021	132000	13908909300	49550	49550	49550	49500	79
485	20241021	131900	13904996550	49450	49550	49800	49450	831
486	20241021	131800	13863822550	49550	49550	49600	49550	110
487	20241021	131700	13858369100	49550	49750	49750	49550	398
488	20241021	131600	13838618800	49750	49750	49800	49750	71
489	20241021	131500	13835084800	49800	49700	49800	49700	411
490	20241021	131400	13814633250	49750	49900	49900	49750	101
491	20241021	131300	13809599200	49900	49800	49900	49800	211
492	20241021	131200	13799079800	49650	49650	49700	49650	165
493	20241021	131100	13790885300	49650	49750	49750	49650	149
494	20241021	131000	13783478350	49750	49650	49750	49650	44
495	20241021	130900	13781292600	49850	49700	49850	49650	650
496	20241021	130800	13748956300	49700	49700	49900	49650	280
497	20241021	130700	13735018150	49700	49600	49700	49600	130
498	20241021	130600	13728567800	49550	49650	49650	49550	100
499	20241021	130500	13723606800	49800	49550	49800	49550	213
500	20241021	130400	13713034550	49550	49600	49600	49550	200
501	20241021	130300	13703122300	49600	49500	49600	49500	76
502	20241021	130200	13699354050	49500	49500	49500	49450	650
503	20241021	130100	13667203800	49500	49700	49700	49500	1211
504	20241021	130000	13607223950	49650	49700	49700	49650	168
505	20241021	125900	13598881650	49700	49700	49700	49700	11
506	20241021	125800	13598334950	49700	49650	49700	49650	87
507	20241021	125700	13594013350	49650	49800	49950	49650	281
508	20241021	125600	13580027600	49700	49650	49700	49600	545
509	20241021	125500	13552961500	49550	49450	49650	49450	317
510	20241021	125400	13537255450	49450	49500	49500	49400	888
511	20241021	125300	13493334950	49550	49500	49550	49400	385
512	20241021	125200	13474286800	49600	49450	49600	49450	151
513	20241021	125100	13466805500	49450	49400	49450	49400	470
514	20241021	125000	13443582000	49400	49450	49500	49400	864
515	20241021	124900	13400863900	49500	49550	49550	49450	752
516	20241021	124800	13363645100	49500	49600	49600	49500	435
517	20241021	124700	13342100250	49600	49550	49600	49550	1089
518	20241021	124600	13288140050	49600	49650	49700	49600	694
519	20241021	124500	13253702700	49700	49650	49700	49650	211
520	20241021	124400	13243218050	49650	49600	49650	49600	251
521	20241021	124300	13230763500	49600	49700	49700	49550	913
522	20241021	124200	13185446100	49700	49700	49700	49650	378
523	20241021	124100	13166664700	49800	49700	49800	49700	171
524	20241021	124000	13158159600	49650	49800	49800	49650	302
525	20241021	123900	13143151050	49650	49900	49900	49650	604
526	20241021	123800	13113115300	49850	49700	49850	49700	174
527	20241021	123700	13104453200	49700	49700	49800	49700	80
528	20241021	123600	13100470900	49700	49700	49750	49650	307
529	20241021	123500	13085206550	49750	49750	49750	49650	412
530	20241021	123400	13064731200	49750	49800	49850	49650	208
531	20241021	123300	13054386400	49750	49750	49750	49750	7
532	20241021	123200	13054038150	49800	49700	49850	49500	3168
533	20241021	123100	12897017800	49700	50200	50200	49650	5370
534	20241021	123000	12629546900	50200	50100	50200	50100	17
535	20241021	122900	12628693900	50200	50100	50200	50100	148
536	20241021	122800	12621274900	50100	50200	50300	50100	208
537	20241021	122700	12610850500	50200	50300	50300	50200	137
538	20241021	122600	12603970300	50300	50300	50300	50300	209
539	20241021	122500	12593457600	50300	50000	50300	50000	506
540	20241021	122400	12568059100	50200	49950	50200	49950	275
541	20241021	122300	12554295250	49950	49950	50000	49950	22
542	20241021	122200	12553195750	49950	50000	50000	49950	64
543	20241021	122100	12549997250	50000	49950	50000	49950	125
544	20241021	122000	12543747450	50000	50000	50000	50000	113
545	20241021	121900	12538097450	50000	49900	50200	49900	290
546	20241021	121800	12523566450	49900	49950	49950	49850	186
547	20241021	121700	12514283600	49950	50000	50000	49900	95
548	20241021	121600	12509539000	50000	50000	50000	49900	102
549	20241021	121500	12504440800	50000	49950	50000	49900	96
550	20241021	121400	12499646400	49900	49900	50000	49900	190
551	20241021	121300	12490159400	49900	50000	50100	49900	337
552	20241021	121200	12473300650	49950	50000	50000	49950	201
553	20241021	121100	12463255550	50000	49900	50000	49900	119
554	20241021	121000	12457307350	49850	49850	49950	49850	223
555	20241021	120900	12446186500	49900	50000	50000	49900	1053
556	20241021	120800	12393547100	49950	49900	49950	49850	940
557	20241021	120700	12346655550	49900	49950	49950	49900	249
558	20241021	120600	12334218400	49950	49950	49950	49900	174
559	20241021	120500	12325529850	49950	50000	50000	49950	387
560	20241021	120400	12306197550	50000	50000	50000	49950	58
561	20241021	120300	12303298450	49950	50000	50000	49950	481
562	20241021	120200	12279254000	50000	50100	50100	50000	1491
563	20241021	120100	12204698000	50100	50100	50100	50100	478
564	20241021	120000	12180750200	50100	50200	50200	50100	159
565	20241021	115900	12172781300	50300	50200	50300	50200	117
566	20241021	115800	12166904000	50200	50200	50400	50200	75
567	20241021	115700	12163133000	50100	50200	50300	50100	346
568	20241021	115600	12145765000	50100	50200	50200	50100	175
569	20241021	115500	12136991800	50200	50100	50200	50100	143
570	20241021	115400	12129825700	50100	50100	50200	50100	600
571	20241021	115300	12099761800	50100	50200	50200	50100	209
572	20241021	115200	12089281200	50200	50300	50400	50200	275
573	20241021	115100	12075452300	50400	50300	50400	50300	226
574	20241021	115000	12064063600	50300	50300	50300	50200	44
575	20241021	114900	12061852600	50600	50200	50600	50200	468
576	20241021	114800	12038261100	50300	50300	50300	50200	708
577	20241021	114700	12002650500	50300	50400	50400	50300	41
578	20241021	114600	12000584300	50300	50400	50400	50300	156
579	20241021	114500	11992729400	50300	50400	50400	50300	328
580	20241021	114400	11976206000	50400	50300	50400	50200	348
581	20241021	114300	11958703100	50300	50300	50400	50300	380
582	20241021	114200	11939561400	50300	50200	50300	50200	229
583	20241021	114100	11928046700	50300	50100	50300	50100	405
584	20241021	114000	11907686300	50200	50100	50200	50100	234
585	20241021	113900	11895943700	50100	50100	50100	50000	262
586	20241021	113800	11882819100	50100	50100	50100	50100	147
587	20241021	113700	11875454400	50000	50000	50100	50000	181
588	20241021	113600	11866400500	50000	50000	50100	50000	64
589	20241021	113500	11863199500	50200	50000	50200	50000	244
590	20241021	113400	11850979600	50000	50000	50000	50000	386
591	20241021	113300	11831679600	50000	50100	50100	50000	98
592	20241021	113200	11826773400	50100	50100	50100	50000	177
593	20241021	113100	11817906500	50100	50100	50100	50100	238
594	20241021	113000	11805982700	50200	50100	50200	50100	387
595	20241021	112900	11786571200	50200	49950	50200	49950	231
596	20241021	112800	11774979600	49950	49950	49950	49950	17
597	20241021	112700	11774130450	50000	49950	50100	49950	503
598	20241021	112600	11748979300	49950	50000	50200	49950	161
599	20241021	112500	11740936500	49900	49900	50000	49900	72
600	20241021	112400	11737339700	49850	49900	50200	49850	328
601	20241021	112300	11720946300	49900	50000	50000	49900	80
602	20241021	112200	11716952700	50000	49900	50000	49900	275
603	20241021	112100	11703226050	49900	49900	49950	49900	43
604	20241021	112000	11701079500	49900	49900	50000	49900	804
605	20241021	111900	11660938150	49900	49950	49950	49900	222
606	20241021	111800	11649852700	50000	50000	50000	49950	294
607	20241021	111700	11635155300	49950	49900	50000	49900	333
608	20241021	111600	11618523400	50000	50200	50200	49850	3619
609	20241021	111500	11437856550	50200	50300	50400	50100	1823
610	20241021	111400	11346285450	50300	50300	50300	50300	99
611	20241021	111300	11341305750	50400	50400	50500	50400	1459
612	20241021	111200	11267761350	50500	50600	50600	50400	1082
613	20241021	111100	11213081250	50600	50600	50700	50500	343
614	20241021	111000	11195728250	50600	50400	50600	50400	905
615	20241021	110900	11149971550	50500	50500	50600	50400	1507
616	20241021	110800	11073938550	50500	50300	50600	50300	5288
617	20241021	110700	10807059850	50300	50200	50300	50200	509
618	20241021	110600	10781467150	50200	50200	50300	50200	278
619	20241021	110500	10767511250	50300	50100	50300	50000	1288
620	20241021	110400	10702838550	50100	50100	50100	50000	737
621	20241021	110300	10665971950	50100	50200	50300	50100	733
622	20241021	110200	10629175350	50300	50300	50400	50100	717
623	20241021	110100	10593118550	50200	49850	50200	49850	629
624	20241021	110000	10561600700	49850	49950	50000	49850	285
625	20241021	105900	10547373550	49900	49800	49900	49800	86
626	20241021	105800	10543085150	49800	49850	49900	49800	280
627	20241021	105700	10529130600	49950	49850	49950	49800	282
628	20241021	105600	10515071150	49850	49850	49900	49850	212
629	20241021	105500	10504502600	49850	49850	49850	49800	379
630	20241021	105400	10485612800	49850	49750	49850	49750	592
631	20241021	105300	10456123150	49750	49750	49750	49750	130
632	20241021	105200	10449655650	49750	49800	49800	49750	369
633	20241021	105100	10431289500	49750	49750	49800	49750	526
634	20241021	105000	10405118750	49750	49800	49800	49750	815
635	20241021	104900	10364553150	49850	49800	49850	49800	258
636	20241021	104800	10351704500	49800	49900	49900	49800	320
637	20241021	104700	10335750250	49850	49850	50200	49850	183
638	20241021	104600	10326605700	49850	50000	50200	49850	122
639	20241021	104500	10320508100	49950	49800	49950	49800	168
640	20241021	104400	10312135350	49800	49800	49850	49750	931
641	20241021	104300	10265776000	49800	49850	49900	49800	459
642	20241021	104200	10242910450	49850	49900	49900	49800	850
643	20241021	104100	10200535850	49950	50000	50100	49900	460
644	20241021	104000	10177525750	50000	50000	50100	50000	537
645	20241021	103900	10150649250	50000	49900	50000	49900	377
646	20241021	103800	10131814450	49900	49900	49900	49850	383
647	20241021	103700	10112706650	49850	49900	49950	49850	331
648	20241021	103600	10096192600	49900	50300	50300	49900	1110
649	20241021	103500	10040641900	50300	50100	50300	50100	646
650	20241021	103400	10008242600	50100	49850	50100	49850	918
651	20241021	103300	9962317900	49850	49850	49950	49850	354
652	20241021	103200	9944655800	49800	49800	49850	49800	180
653	20241021	103100	9935690800	49800	49800	49800	49750	125
654	20241021	103000	9929469050	49750	49900	49950	49750	1143
655	20241021	102900	9872484250	49900	49950	49950	49750	266
656	20241021	102800	9859231950	49800	49850	49900	49800	331
657	20241021	102700	9842730800	49850	50000	50100	49850	509
658	20241021	102600	9817277900	50000	50300	50300	50000	1169
659	20241021	102500	9758748800	50300	50100	50300	50100	2237
660	20241021	102400	9646419400	50200	49950	50200	49950	2146
661	20241021	102300	9539082450	49950	49500	49950	49500	435
662	20241021	102200	9517406650	49600	49500	49650	49500	745
663	20241021	102100	9480463150	49550	49550	49600	49500	882
664	20241021	102000	9436767400	49550	49550	49650	49500	1289
665	20241021	101900	9372885100	49550	49800	49850	49550	879
666	20241021	101800	9329257650	49800	49650	49800	49650	401
667	20241021	101700	9309292350	49750	49650	49750	49500	883
668	20241021	101600	9265407900	49700	49300	49700	49250	983
669	20241021	101500	9216899200	49300	49400	49450	49300	772
670	20241021	101400	9178767800	49400	49500	49500	49400	233
671	20241021	101300	9167240150	49500	49350	49500	49300	267
672	20241021	101200	9154040550	49350	49300	49350	49300	446
673	20241021	101100	9132042550	49300	49350	49450	49300	842
674	20241021	101000	9090500400	49350	49450	49450	49350	1384
675	20241021	100900	9022095000	49450	49550	49600	49450	885
676	20241021	100800	8978267500	49750	49750	49900	49550	1569
677	20241021	100700	8900213850	49750	49600	49750	49600	1102
678	20241021	100600	8845439600	49650	49500	49650	49500	1038
679	20241021	100500	8793997200	49500	49400	49550	49350	637
680	20241021	100400	8762498550	49350	49250	49450	49250	1025
681	20241021	100300	8711914600	49250	49350	49450	49250	615
682	20241021	100200	8681587650	49350	49250	49400	49250	475
683	20241021	100100	8658151600	49250	49300	49300	49200	1065
684	20241021	100000	8605700250	49300	49450	49550	49300	581
685	20241021	095900	8577026400	49400	49450	49500	49400	460
686	20241021	095800	8554290350	49450	49450	49500	49400	287
687	20241021	095700	8540095200	49450	49650	49650	49400	747
688	20241021	095600	8503082750	49650	49500	49650	49400	732
689	20241021	095500	8466822650	49400	49300	49400	49200	511
690	20241021	095400	8441624900	49300	49250	49300	49200	418
691	20241021	095300	8421038600	49250	49300	49300	49250	429
692	20241021	095200	8399898200	49300	49150	49300	49100	400
693	20241021	095100	8380214600	49150	49250	49250	49150	513
694	20241021	095000	8354993550	49300	49500	49500	49300	1811
695	20241021	094900	8265460050	49500	49450	49600	49400	1860
696	20241021	094800	8173371650	49450	49450	49500	49400	1788
697	20241021	094700	8085034850	49450	49350	49450	49350	520
698	20241021	094600	8059357050	49400	49350	49550	49350	1420
699	20241021	094500	7989171200	49400	48950	49400	48850	1547
700	20241021	094400	7913086500	48900	48800	48900	48750	737
701	20241021	094300	7877132450	48800	48950	48950	48800	1173
702	20241021	094200	7819843100	48950	48950	49050	48900	403
703	20241021	094100	7800111450	48950	49000	49150	48800	771
704	20241021	094000	7762353700	49000	48800	49050	48800	2516
705	20241021	093900	7639291200	48800	48800	48900	48800	1642
706	20241021	093800	7559100750	48750	48850	49100	48700	3892
707	20241021	093700	7369010600	48850	48950	48950	48850	8361
708	20241021	093600	6960411600	48950	48950	48950	48900	1622
709	20241021	093500	6881041550	48950	48950	49050	48950	863
710	20241021	093400	6838747600	48950	49100	49150	48950	3174
711	20241021	093300	6683191950	49150	49200	49200	49150	753
712	20241021	093200	6646163950	49200	49500	49600	49200	3419
713	20241021	093100	6477704800	49500	49550	49600	49450	201
714	20241021	093000	6467751450	49700	49300	50300	49150	3435
715	20241021	092900	6296653500	49350	49100	49350	49000	2200
716	20241021	092800	6188578300	49200	49100	49250	48900	7355
717	20241021	092700	5828001550	49150	49250	49400	49100	9351
718	20241021	092600	5367918150	49350	49450	49500	49300	5867
719	20241021	092500	5078192900	49500	49400	49550	49400	654
720	20241021	092400	5045832750	49500	49500	49550	49400	1320
721	20241021	092300	4980556800	49400	49400	49550	49350	1920
722	20241021	092200	4885638300	49450	49350	49450	49300	1037
723	20241021	092100	4834424150	49300	49550	49550	49300	2655
724	20241021	092000	4703292700	49500	49550	49750	49500	666
725	20241021	091900	4670250750	49800	49700	49800	49450	1105
726	20241021	091800	4615437950	49750	49550	49800	49400	1112
727	20241021	091700	4560261850	49550	49800	49850	49350	15341
728	20241021	091600	3799497750	49850	49950	50000	49800	1381
729	20241021	091500	3730650700	49800	50200	50200	49750	4145
730	20241021	091400	3523826600	50200	50100	50400	49950	3061
731	20241021	091300	3370268300	50100	50000	50200	49700	4776
732	20241021	091200	3131833650	50100	49800	50100	49700	6276
733	20241021	091100	2819351150	49800	50000	50100	49800	9497
734	20241021	091000	2345220050	50000	50000	50200	49950	2148
735	20241021	090900	2237754350	50000	50300	50400	49900	11680
736	20241021	090800	1652996200	50300	50700	50700	50300	2221
737	20241021	090700	1541103800	50500	50500	50800	50400	2197
738	20241021	090600	1430138200	50600	51200	51200	50500	7226
739	20241021	090500	1062552900	51200	51300	51500	51100	919
740	20241021	090400	1015460300	51300	51100	51400	50700	1696
741	20241021	090300	928888600	51200	51200	51400	50900	2458
742	20241021	090200	803052200	51200	51600	51800	51200	3366
743	20241021	090100	629356700	51500	51000	51500	50600	6845
744	20241021	090000	278484900	51000	50300	51000	50300	5463