KissMeData/372320/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	214900	2018030450	29900	29900	29900	29900	694
3	20241007	214800	2018030450	29900	29900	29900	29900	0
4	20241007	214700	2018030450	29900	29900	29900	29900	0
5	20241007	214600	2018030450	29900	29900	29900	29900	0
6	20241007	214500	2018030450	29900	29900	29900	29900	0
7	20241007	214400	2018030450	29900	29900	29900	29900	0
8	20241007	214300	2018030450	29900	29900	29900	29900	0
9	20241007	214200	2018030450	29900	29900	29900	29900	0
10	20241007	214100	2018030450	29900	29900	29900	29900	0
11	20241007	214000	2018030450	29900	29900	29900	29900	0
12	20241007	213900	2018030450	29900	29900	29900	29900	0
13	20241007	213800	2018030450	29900	29900	29900	29900	0
14	20241007	213700	2018030450	29900	29900	29900	29900	0
15	20241007	213600	2018030450	29900	29900	29900	29900	0
16	20241007	213500	2018030450	29900	29900	29900	29900	0
17	20241007	213400	2018030450	29900	29900	29900	29900	0
18	20241007	213300	2018030450	29900	29900	29900	29900	0
19	20241007	213200	2018030450	29900	29900	29900	29900	0
20	20241007	213100	2018030450	29900	29900	29900	29900	0
21	20241007	213000	2018030450	29900	29900	29900	29900	0
22	20241007	212900	2018030450	29900	29900	29900	29900	0
23	20241007	212800	2018030450	29900	29900	29900	29900	0
24	20241007	212700	2018030450	29900	29900	29900	29900	0
25	20241007	212600	2018030450	29900	29900	29900	29900	0
26	20241007	212500	2018030450	29900	29900	29900	29900	0
27	20241007	212400	2018030450	29900	29900	29900	29900	0
28	20241007	212300	2018030450	29900	29900	29900	29900	0
29	20241007	212200	2018030450	29900	29900	29900	29900	0
30	20241007	212100	2018030450	29900	29900	29900	29900	0
31	20241007	212000	2018030450	29900	29900	29900	29900	0
32	20241007	211900	2018030450	29900	29900	29900	29900	694
33	20241007	211800	2018030450	29900	29900	29900	29900	0
34	20241007	211700	2018030450	29900	29900	29900	29900	0
35	20241007	211600	2018030450	29900	29900	29900	29900	0
36	20241007	211500	2018030450	29900	29900	29900	29900	0
37	20241007	211400	2018030450	29900	29900	29900	29900	0
38	20241007	211300	2018030450	29900	29900	29900	29900	0
39	20241007	211200	2018030450	29900	29900	29900	29900	0
40	20241007	211100	2018030450	29900	29900	29900	29900	0
41	20241007	211000	2018030450	29900	29900	29900	29900	0
42	20241007	210900	2018030450	29900	29900	29900	29900	0
43	20241007	210800	2018030450	29900	29900	29900	29900	0
44	20241007	210700	2018030450	29900	29900	29900	29900	0
45	20241007	210600	2018030450	29900	29900	29900	29900	0
46	20241007	210500	2018030450	29900	29900	29900	29900	0
47	20241007	210400	2018030450	29900	29900	29900	29900	0
48	20241007	210300	2018030450	29900	29900	29900	29900	0
49	20241007	210200	2018030450	29900	29900	29900	29900	0
50	20241007	210100	2018030450	29900	29900	29900	29900	0
51	20241007	210000	2018030450	29900	29900	29900	29900	0
52	20241007	205900	2018030450	29900	29900	29900	29900	0
53	20241007	205800	2018030450	29900	29900	29900	29900	0
54	20241007	205700	2018030450	29900	29900	29900	29900	0
55	20241007	205600	2018030450	29900	29900	29900	29900	0
56	20241007	205500	2018030450	29900	29900	29900	29900	0
57	20241007	205400	2018030450	29900	29900	29900	29900	0
58	20241007	205300	2018030450	29900	29900	29900	29900	0
59	20241007	205200	2018030450	29900	29900	29900	29900	0
60	20241007	205100	2018030450	29900	29900	29900	29900	0
61	20241007	205000	2018030450	29900	29900	29900	29900	0
62	20241007	204900	2018030450	29900	29900	29900	29900	694
63	20241007	204800	2018030450	29900	29900	29900	29900	0
64	20241007	204700	2018030450	29900	29900	29900	29900	0
65	20241007	204600	2018030450	29900	29900	29900	29900	0
66	20241007	204500	2018030450	29900	29900	29900	29900	0
67	20241007	204400	2018030450	29900	29900	29900	29900	0
68	20241007	204300	2018030450	29900	29900	29900	29900	0
69	20241007	204200	2018030450	29900	29900	29900	29900	0
70	20241007	204100	2018030450	29900	29900	29900	29900	0
71	20241007	204000	2018030450	29900	29900	29900	29900	0
72	20241007	203900	2018030450	29900	29900	29900	29900	0
73	20241007	203800	2018030450	29900	29900	29900	29900	0
74	20241007	203700	2018030450	29900	29900	29900	29900	0
75	20241007	203600	2018030450	29900	29900	29900	29900	0
76	20241007	203500	2018030450	29900	29900	29900	29900	0
77	20241007	203400	2018030450	29900	29900	29900	29900	0
78	20241007	203300	2018030450	29900	29900	29900	29900	0
79	20241007	203200	2018030450	29900	29900	29900	29900	0
80	20241007	203100	2018030450	29900	29900	29900	29900	0
81	20241007	203000	2018030450	29900	29900	29900	29900	0
82	20241007	202900	2018030450	29900	29900	29900	29900	0
83	20241007	202800	2018030450	29900	29900	29900	29900	0
84	20241007	202700	2018030450	29900	29900	29900	29900	0
85	20241007	202600	2018030450	29900	29900	29900	29900	0
86	20241007	202500	2018030450	29900	29900	29900	29900	0
87	20241007	202400	2018030450	29900	29900	29900	29900	0
88	20241007	202300	2018030450	29900	29900	29900	29900	0
89	20241007	202200	2018030450	29900	29900	29900	29900	0
90	20241007	202100	2018030450	29900	29900	29900	29900	0
91	20241007	202000	2018030450	29900	29900	29900	29900	0
92	20241007	201900	2018030450	29900	29900	29900	29900	694
93	20241007	201800	2018030450	29900	29900	29900	29900	0
94	20241007	201700	2018030450	29900	29900	29900	29900	0
95	20241007	201600	2018030450	29900	29900	29900	29900	0
96	20241007	201500	2018030450	29900	29900	29900	29900	0
97	20241007	201400	2018030450	29900	29900	29900	29900	0
98	20241007	201300	2018030450	29900	29900	29900	29900	0
99	20241007	201200	2018030450	29900	29900	29900	29900	0
100	20241007	201100	2018030450	29900	29900	29900	29900	0
101	20241007	201000	2018030450	29900	29900	29900	29900	0
102	20241007	200900	2018030450	29900	29900	29900	29900	0
103	20241007	200800	2018030450	29900	29900	29900	29900	0
104	20241007	200700	2018030450	29900	29900	29900	29900	0
105	20241007	200600	2018030450	29900	29900	29900	29900	0
106	20241007	200500	2018030450	29900	29900	29900	29900	0
107	20241007	200400	2018030450	29900	29900	29900	29900	0
108	20241007	200300	2018030450	29900	29900	29900	29900	0
109	20241007	200200	2018030450	29900	29900	29900	29900	0
110	20241007	200100	2018030450	29900	29900	29900	29900	0
111	20241007	200000	2018030450	29900	29900	29900	29900	0
112	20241007	195900	2018030450	29900	29900	29900	29900	0
113	20241007	195800	2018030450	29900	29900	29900	29900	0
114	20241007	195700	2018030450	29900	29900	29900	29900	0
115	20241007	195600	2018030450	29900	29900	29900	29900	0
116	20241007	195500	2018030450	29900	29900	29900	29900	0
117	20241007	195400	2018030450	29900	29900	29900	29900	0
118	20241007	195300	2018030450	29900	29900	29900	29900	0
119	20241007	195200	2018030450	29900	29900	29900	29900	0
120	20241007	195100	2018030450	29900	29900	29900	29900	0
121	20241007	195000	2018030450	29900	29900	29900	29900	0
122	20241007	194900	2018030450	29900	29900	29900	29900	694
123	20241007	194800	2018030450	29900	29900	29900	29900	0
124	20241007	194700	2018030450	29900	29900	29900	29900	0
125	20241007	194600	2018030450	29900	29900	29900	29900	0
126	20241007	194500	2018030450	29900	29900	29900	29900	0
127	20241007	194400	2018030450	29900	29900	29900	29900	0
128	20241007	194300	2018030450	29900	29900	29900	29900	0
129	20241007	194200	2018030450	29900	29900	29900	29900	0
130	20241007	194100	2018030450	29900	29900	29900	29900	0
131	20241007	194000	2018030450	29900	29900	29900	29900	0
132	20241007	193900	2018030450	29900	29900	29900	29900	0
133	20241007	193800	2018030450	29900	29900	29900	29900	0
134	20241007	193700	2018030450	29900	29900	29900	29900	0
135	20241007	193600	2018030450	29900	29900	29900	29900	0
136	20241007	193500	2018030450	29900	29900	29900	29900	0
137	20241007	193400	2018030450	29900	29900	29900	29900	0
138	20241007	193300	2018030450	29900	29900	29900	29900	0
139	20241007	193200	2018030450	29900	29900	29900	29900	0
140	20241007	193100	2018030450	29900	29900	29900	29900	0
141	20241007	193000	2018030450	29900	29900	29900	29900	0
142	20241007	192900	2018030450	29900	29900	29900	29900	0
143	20241007	192800	2018030450	29900	29900	29900	29900	0
144	20241007	192700	2018030450	29900	29900	29900	29900	0
145	20241007	192600	2018030450	29900	29900	29900	29900	0
146	20241007	192500	2018030450	29900	29900	29900	29900	0
147	20241007	192400	2018030450	29900	29900	29900	29900	0
148	20241007	192300	2018030450	29900	29900	29900	29900	0
149	20241007	192200	2018030450	29900	29900	29900	29900	0
150	20241007	192100	2018030450	29900	29900	29900	29900	0
151	20241007	192000	2018030450	29900	29900	29900	29900	0
152	20241007	191900	2018030450	29900	29900	29900	29900	694
153	20241007	191800	2018030450	29900	29900	29900	29900	0
154	20241007	191700	2018030450	29900	29900	29900	29900	0
155	20241007	191600	2018030450	29900	29900	29900	29900	0
156	20241007	191500	2018030450	29900	29900	29900	29900	0
157	20241007	191400	2018030450	29900	29900	29900	29900	0
158	20241007	191300	2018030450	29900	29900	29900	29900	0
159	20241007	191200	2018030450	29900	29900	29900	29900	0
160	20241007	191100	2018030450	29900	29900	29900	29900	0
161	20241007	191000	2018030450	29900	29900	29900	29900	0
162	20241007	190900	2018030450	29900	29900	29900	29900	0
163	20241007	190800	2018030450	29900	29900	29900	29900	0
164	20241007	190700	2018030450	29900	29900	29900	29900	0
165	20241007	190600	2018030450	29900	29900	29900	29900	0
166	20241007	190500	2018030450	29900	29900	29900	29900	0
167	20241007	190400	2018030450	29900	29900	29900	29900	0
168	20241007	190300	2018030450	29900	29900	29900	29900	0
169	20241007	190200	2018030450	29900	29900	29900	29900	0
170	20241007	190100	2018030450	29900	29900	29900	29900	0
171	20241007	190000	2018030450	29900	29900	29900	29900	0
172	20241007	185900	2018030450	29900	29900	29900	29900	0
173	20241007	185800	2018030450	29900	29900	29900	29900	0
174	20241007	185700	2018030450	29900	29900	29900	29900	0
175	20241007	185600	2018030450	29900	29900	29900	29900	0
176	20241007	185500	2018030450	29900	29900	29900	29900	0
177	20241007	185400	2018030450	29900	29900	29900	29900	0
178	20241007	185300	2018030450	29900	29900	29900	29900	0
179	20241007	185200	2018030450	29900	29900	29900	29900	0
180	20241007	185100	2018030450	29900	29900	29900	29900	0
181	20241007	185000	2018030450	29900	29900	29900	29900	0
182	20241007	184900	2018030450	29900	29900	29900	29900	694
183	20241007	184800	2018030450	29900	29900	29900	29900	0
184	20241007	184700	2018030450	29900	29900	29900	29900	0
185	20241007	184600	2018030450	29900	29900	29900	29900	0
186	20241007	184500	2018030450	29900	29900	29900	29900	0
187	20241007	184400	2018030450	29900	29900	29900	29900	0
188	20241007	184300	2018030450	29900	29900	29900	29900	0
189	20241007	184200	2018030450	29900	29900	29900	29900	0
190	20241007	184100	2018030450	29900	29900	29900	29900	0
191	20241007	184000	2018030450	29900	29900	29900	29900	0
192	20241007	183900	2018030450	29900	29900	29900	29900	0
193	20241007	183800	2018030450	29900	29900	29900	29900	0
194	20241007	183700	2018030450	29900	29900	29900	29900	0
195	20241007	183600	2018030450	29900	29900	29900	29900	0
196	20241007	183500	2018030450	29900	29900	29900	29900	0
197	20241007	183400	2018030450	29900	29900	29900	29900	0
198	20241007	183300	2018030450	29900	29900	29900	29900	0
199	20241007	183200	2018030450	29900	29900	29900	29900	0
200	20241007	183100	2018030450	29900	29900	29900	29900	0
201	20241007	183000	2018030450	29900	29900	29900	29900	0
202	20241007	182900	2018030450	29900	29900	29900	29900	0
203	20241007	182800	2018030450	29900	29900	29900	29900	0
204	20241007	182700	2018030450	29900	29900	29900	29900	0
205	20241007	182600	2018030450	29900	29900	29900	29900	0
206	20241007	182500	2018030450	29900	29900	29900	29900	0
207	20241007	182400	2018030450	29900	29900	29900	29900	0
208	20241007	182300	2018030450	29900	29900	29900	29900	0
209	20241007	182200	2018030450	29900	29900	29900	29900	0
210	20241007	182100	2018030450	29900	29900	29900	29900	0
211	20241007	182000	2018030450	29900	29900	29900	29900	0
212	20241007	181900	2018030450	29900	29900	29900	29900	694
213	20241007	181800	2018030450	29900	29900	29900	29900	0
214	20241007	181700	2018030450	29900	29900	29900	29900	0
215	20241007	181600	2018030450	29900	29900	29900	29900	0
216	20241007	181500	2018030450	29900	29900	29900	29900	0
217	20241007	181400	2018030450	29900	29900	29900	29900	0
218	20241007	181300	2018030450	29900	29900	29900	29900	0
219	20241007	181200	2018030450	29900	29900	29900	29900	0
220	20241007	181100	2018030450	29900	29900	29900	29900	0
221	20241007	181000	2018030450	29900	29900	29900	29900	0
222	20241007	180900	2018030450	29900	29900	29900	29900	0
223	20241007	180800	2018030450	29900	29900	29900	29900	0
224	20241007	180700	2018030450	29900	29900	29900	29900	0
225	20241007	180600	2018030450	29900	29900	29900	29900	0
226	20241007	180500	2018030450	29900	29900	29900	29900	0
227	20241007	180400	2018030450	29900	29900	29900	29900	0
228	20241007	180300	2018030450	29900	29900	29900	29900	0
229	20241007	180200	2018030450	29900	29900	29900	29900	0
230	20241007	180100	2018030450	29900	29900	29900	29900	0
231	20241007	180000	2018030450	29900	29900	29900	29900	0
232	20241007	175900	2018030450	29900	29900	29900	29900	0
233	20241007	175800	2018030450	29900	29900	29900	29900	0
234	20241007	175700	2018030450	29900	29900	29900	29900	0
235	20241007	175600	2018030450	29900	29900	29900	29900	0
236	20241007	175500	2018030450	29900	29900	29900	29900	0
237	20241007	175400	2018030450	29900	29900	29900	29900	0
238	20241007	175300	2018030450	29900	29900	29900	29900	0
239	20241007	175200	2018030450	29900	29900	29900	29900	0
240	20241007	175100	2018030450	29900	29900	29900	29900	0
241	20241007	175000	2018030450	29900	29900	29900	29900	0
242	20241007	174900	2018030450	29900	29900	29900	29900	694
243	20241007	174800	2018030450	29900	29900	29900	29900	0
244	20241007	174700	2018030450	29900	29900	29900	29900	0
245	20241007	174600	2018030450	29900	29900	29900	29900	0
246	20241007	174500	2018030450	29900	29900	29900	29900	0
247	20241007	174400	2018030450	29900	29900	29900	29900	0
248	20241007	174300	2018030450	29900	29900	29900	29900	0
249	20241007	174200	2018030450	29900	29900	29900	29900	0
250	20241007	174100	2018030450	29900	29900	29900	29900	0
251	20241007	174000	2018030450	29900	29900	29900	29900	0
252	20241007	173900	2018030450	29900	29900	29900	29900	0
253	20241007	173800	2018030450	29900	29900	29900	29900	0
254	20241007	173700	2018030450	29900	29900	29900	29900	0
255	20241007	173600	2018030450	29900	29900	29900	29900	0
256	20241007	173500	2018030450	29900	29900	29900	29900	0
257	20241007	173400	2018030450	29900	29900	29900	29900	0
258	20241007	173300	2018030450	29900	29900	29900	29900	0
259	20241007	173200	2018030450	29900	29900	29900	29900	0
260	20241007	173100	2018030450	29900	29900	29900	29900	0
261	20241007	173000	2018030450	29900	29900	29900	29900	0
262	20241007	172900	2018030450	29900	29900	29900	29900	0
263	20241007	172800	2018030450	29900	29900	29900	29900	0
264	20241007	172700	2018030450	29900	29900	29900	29900	0
265	20241007	172600	2018030450	29900	29900	29900	29900	0
266	20241007	172500	2018030450	29900	29900	29900	29900	0
267	20241007	172400	2018030450	29900	29900	29900	29900	0
268	20241007	172300	2018030450	29900	29900	29900	29900	0
269	20241007	172200	2018030450	29900	29900	29900	29900	0
270	20241007	172100	2018030450	29900	29900	29900	29900	0
271	20241007	172000	2018030450	29900	29900	29900	29900	0
272	20241007	171900	2018030450	29900	29900	29900	29900	694
273	20241007	171800	2018030450	29900	29900	29900	29900	0
274	20241007	171700	2018030450	29900	29900	29900	29900	0
275	20241007	171600	2018030450	29900	29900	29900	29900	0
276	20241007	171500	2018030450	29900	29900	29900	29900	0
277	20241007	171400	2018030450	29900	29900	29900	29900	0
278	20241007	171300	2018030450	29900	29900	29900	29900	0
279	20241007	171200	2018030450	29900	29900	29900	29900	0
280	20241007	171100	2018030450	29900	29900	29900	29900	0
281	20241007	171000	2018030450	29900	29900	29900	29900	0
282	20241007	170900	2018030450	29900	29900	29900	29900	0
283	20241007	170800	2018030450	29900	29900	29900	29900	0
284	20241007	170700	2018030450	29900	29900	29900	29900	0
285	20241007	170600	2018030450	29900	29900	29900	29900	0
286	20241007	170500	2018030450	29900	29900	29900	29900	0
287	20241007	170400	2018030450	29900	29900	29900	29900	0
288	20241007	170300	2018030450	29900	29900	29900	29900	0
289	20241007	170200	2018030450	29900	29900	29900	29900	0
290	20241007	170100	2018030450	29900	29900	29900	29900	0
291	20241007	170000	2018030450	29900	29900	29900	29900	0
292	20241007	165900	2018030450	29900	29900	29900	29900	0
293	20241007	165800	2018030450	29900	29900	29900	29900	0
294	20241007	165700	2018030450	29900	29900	29900	29900	0
295	20241007	165600	2018030450	29900	29900	29900	29900	0
296	20241007	165500	2018030450	29900	29900	29900	29900	0
297	20241007	165400	2018030450	29900	29900	29900	29900	0
298	20241007	165300	2018030450	29900	29900	29900	29900	0
299	20241007	165200	2018030450	29900	29900	29900	29900	0
300	20241007	165100	2018030450	29900	29900	29900	29900	0
301	20241007	165000	2018030450	29900	29900	29900	29900	0
302	20241007	164900	2018030450	29900	29900	29900	29900	694
303	20241007	164800	2018030450	29900	29900	29900	29900	0
304	20241007	164700	2018030450	29900	29900	29900	29900	0
305	20241007	164600	2018030450	29900	29900	29900	29900	0
306	20241007	164500	2018030450	29900	29900	29900	29900	0
307	20241007	164400	2018030450	29900	29900	29900	29900	0
308	20241007	164300	2018030450	29900	29900	29900	29900	0
309	20241007	164200	2018030450	29900	29900	29900	29900	0
310	20241007	164100	2018030450	29900	29900	29900	29900	0
311	20241007	164000	2018030450	29900	29900	29900	29900	0
312	20241007	163900	2018030450	29900	29900	29900	29900	0
313	20241007	163800	2018030450	29900	29900	29900	29900	0
314	20241007	163700	2018030450	29900	29900	29900	29900	0
315	20241007	163600	2018030450	29900	29900	29900	29900	0
316	20241007	163500	2018030450	29900	29900	29900	29900	0
317	20241007	163400	2018030450	29900	29900	29900	29900	0
318	20241007	163300	2018030450	29900	29900	29900	29900	0
319	20241007	163200	2018030450	29900	29900	29900	29900	0
320	20241007	163100	2018030450	29900	29900	29900	29900	0
321	20241007	163000	2018030450	29900	29900	29900	29900	0
322	20241007	162900	2018030450	29900	29900	29900	29900	0
323	20241007	162800	2018030450	29900	29900	29900	29900	0
324	20241007	162700	2018030450	29900	29900	29900	29900	0
325	20241007	162600	2018030450	29900	29900	29900	29900	0
326	20241007	162500	2018030450	29900	29900	29900	29900	0
327	20241007	162400	2018030450	29900	29900	29900	29900	0
328	20241007	162300	2018030450	29900	29900	29900	29900	0
329	20241007	162200	2018030450	29900	29900	29900	29900	0
330	20241007	162100	2018030450	29900	29900	29900	29900	0
331	20241007	162000	2018030450	29900	29900	29900	29900	0
332	20241007	161900	2018030450	29900	29900	29900	29900	694
333	20241007	161800	2018030450	29900	29900	29900	29900	0
334	20241007	161700	2018030450	29900	29900	29900	29900	0
335	20241007	161600	2018030450	29900	29900	29900	29900	0
336	20241007	161500	2018030450	29900	29900	29900	29900	0
337	20241007	161400	2018030450	29900	29900	29900	29900	0
338	20241007	161300	2018030450	29900	29900	29900	29900	0
339	20241007	161200	2018030450	29900	29900	29900	29900	0
340	20241007	161100	2018030450	29900	29900	29900	29900	0
341	20241007	161000	2018030450	29900	29900	29900	29900	0
342	20241007	160900	2018030450	29900	29900	29900	29900	0
343	20241007	160800	2018030450	29900	29900	29900	29900	0
344	20241007	160700	2018030450	29900	29900	29900	29900	0
345	20241007	160600	2018030450	29900	29900	29900	29900	0
346	20241007	160500	2018030450	29900	29900	29900	29900	0
347	20241007	160400	2018030450	29900	29900	29900	29900	0
348	20241007	160300	2018030450	29900	29900	29900	29900	0
349	20241007	160200	2018030450	29900	29900	29900	29900	0
350	20241007	160100	2018030450	29900	29900	29900	29900	0
351	20241007	160000	2018030450	29900	29900	29900	29900	0
352	20241007	155900	2018030450	29900	29900	29900	29900	0
353	20241007	155800	2018030450	29900	29900	29900	29900	0
354	20241007	155700	2018030450	29900	29900	29900	29900	0
355	20241007	155600	2018030450	29900	29900	29900	29900	0
356	20241007	155500	2018030450	29900	29900	29900	29900	0
357	20241007	155400	2018030450	29900	29900	29900	29900	0
358	20241007	155300	2018030450	29900	29900	29900	29900	0
359	20241007	155200	2018030450	29900	29900	29900	29900	0
360	20241007	155100	2018030450	29900	29900	29900	29900	0
361	20241007	155000	2018030450	29900	29900	29900	29900	0
362	20241007	154900	2018030450	29900	29900	29900	29900	694
363	20241007	154800	2018030450	29900	29900	29900	29900	0
364	20241007	154700	2018030450	29900	29900	29900	29900	0
365	20241007	154600	2018030450	29900	29900	29900	29900	0
366	20241007	154500	2018030450	29900	29900	29900	29900	0
367	20241007	154400	2018030450	29900	29900	29900	29900	0
368	20241007	154300	2018030450	29900	29900	29900	29900	0
369	20241007	154200	2018030450	29900	29900	29900	29900	0
370	20241007	154100	2018030450	29900	29900	29900	29900	0
371	20241007	154000	2018030450	29900	29900	29900	29900	0
372	20241007	153900	2018030450	29900	29900	29900	29900	0
373	20241007	153800	2018030450	29900	29900	29900	29900	0
374	20241007	153700	2018030450	29900	29900	29900	29900	0
375	20241007	153600	2018030450	29900	29900	29900	29900	0
376	20241007	153500	2018030450	29900	29900	29900	29900	0
377	20241007	153400	2018030450	29900	29900	29900	29900	0
378	20241007	153300	2018030450	29900	29900	29900	29900	0
379	20241007	153200	2018030450	29900	29900	29900	29900	0
380	20241007	153100	2018030450	29900	29900	29900	29900	0
381	20241007	153000	2018030450	29900	29900	29900	29900	694
382	20241007	152900	1997279850	30000	30000	30000	30000	0
383	20241007	152800	1997279850	30000	30000	30000	30000	0
384	20241007	152700	1997279850	30000	30000	30000	30000	0
385	20241007	152600	1997279850	30000	30000	30000	30000	0
386	20241007	152500	1997279850	30000	30000	30000	30000	0
387	20241007	152400	1997279850	30000	30000	30000	30000	0
388	20241007	152300	1997279850	30000	30000	30000	30000	0
389	20241007	152200	1997279850	30000	30000	30000	30000	0
390	20241007	152100	1997279850	30000	30000	30000	30000	0
391	20241007	152000	1997279850	30000	30000	30000	30000	0
392	20241007	151900	1997279850	30000	30000	30000	30000	23
393	20241007	151800	1996589850	30000	30000	30100	30000	393
394	20241007	151700	1984794550	30000	30000	30000	30000	165
395	20241007	151600	1979844550	29900	29900	29900	29900	0
396	20241007	151500	1979844550	29900	29900	29900	29900	2
397	20241007	151400	1979784750	29850	29900	29900	29850	93
398	20241007	151300	1977006400	29900	29900	30050	29900	2043
399	20241007	151200	1915744300	29900	29900	29900	29900	45
400	20241007	151100	1914398800	29900	29900	29900	29900	0
401	20241007	151000	1914398800	29900	29900	29900	29900	2
402	20241007	150900	1914339000	29900	29900	29900	29900	7
403	20241007	150800	1914129700	29900	29900	29900	29900	0
404	20241007	150700	1914129700	29900	29900	29900	29900	8
405	20241007	150600	1913890500	29900	29900	29900	29900	0
406	20241007	150500	1913890500	29900	29900	29900	29900	0
407	20241007	150400	1913890500	29900	29900	29900	29900	0
408	20241007	150300	1913890500	29900	29900	29900	29900	0
409	20241007	150200	1913890500	29900	29950	29950	29900	696
410	20241007	150100	1893045350	29950	29950	29950	29950	0
411	20241007	150000	1893045350	29950	30000	30000	29950	730
412	20241007	145900	1871146300	30000	30000	30000	30000	4
413	20241007	145800	1871026300	30000	30000	30000	30000	175
414	20241007	145700	1865776300	30000	30000	30000	30000	5
415	20241007	145600	1865626300	29950	29950	29950	29950	2
416	20241007	145500	1865566400	29950	29950	30000	29950	219
417	20241007	145400	1858997800	29950	30000	30000	29950	575
418	20241007	145300	1841759550	30000	29950	30000	29950	9
419	20241007	145200	1841489900	29950	29900	29950	29900	466
420	20241007	145100	1827535200	29900	29900	29900	29900	20
421	20241007	145000	1826937200	29900	29900	29900	29900	50
422	20241007	144900	1825442200	29850	29850	29850	29850	0
423	20241007	144800	1825442200	29850	29850	29850	29850	0
424	20241007	144700	1825442200	29850	29850	29850	29850	0
425	20241007	144600	1825442200	29850	29850	29850	29850	0
426	20241007	144500	1825442200	29850	29850	29850	29850	11
427	20241007	144400	1825113850	29850	29850	29850	29850	0
428	20241007	144300	1825113850	29850	29850	29850	29850	4
429	20241007	144200	1824994450	29800	30000	30000	29800	851
430	20241007	144100	1799567050	29950	29950	29950	29950	0
431	20241007	144000	1799567050	29950	29950	29950	29950	0
432	20241007	143900	1799567050	29950	29950	29950	29950	0
433	20241007	143800	1799567050	29950	29950	29950	29950	301
434	20241007	143700	1790552100	29950	29950	29950	29950	95
435	20241007	143600	1787706850	29950	29950	29950	29950	497
436	20241007	143500	1772821700	30000	30000	30000	30000	100
437	20241007	143400	1769821700	30000	30000	30000	30000	0
438	20241007	143300	1769821700	30000	30000	30000	30000	27
439	20241007	143200	1769011700	30050	30050	30050	30050	0
440	20241007	143100	1769011700	30050	30050	30050	30050	0
441	20241007	143000	1769011700	30050	30050	30050	30050	0
442	20241007	142900	1769011700	30050	30050	30050	30050	0
443	20241007	142800	1769011700	30050	30050	30050	30050	0
444	20241007	142700	1769011700	30050	30050	30050	30050	1
445	20241007	142600	1768981650	30000	30000	30000	30000	130
446	20241007	142500	1765081650	30000	30000	30000	30000	20
447	20241007	142400	1764481650	30050	30000	30050	30000	21
448	20241007	142300	1763851600	30000	30000	30000	30000	278
449	20241007	142200	1755511600	30050	30050	30050	30050	0
450	20241007	142100	1755511600	30050	30050	30050	30050	0
451	20241007	142000	1755511600	30050	30050	30050	30050	763
452	20241007	141900	1732583450	30000	30050	30050	30000	50
453	20241007	141800	1731081000	30000	30000	30000	30000	10
454	20241007	141700	1730781000	30000	29850	30000	29850	801
455	20241007	141600	1706767050	29850	29850	29850	29850	0
456	20241007	141500	1706767050	29850	29850	29850	29850	0
457	20241007	141400	1706767050	29850	29950	29950	29850	101
458	20241007	141300	1703752100	29850	29850	29850	29850	0
459	20241007	141200	1703752100	29850	29850	29850	29850	59
460	20241007	141100	1701990950	29950	29950	29950	29950	373
461	20241007	141000	1690819600	29950	29950	29950	29950	0
462	20241007	140900	1690819600	29950	29950	29950	29950	25
463	20241007	140800	1690070850	29950	29950	29950	29950	0
464	20241007	140700	1690070850	29950	29950	29950	29950	200
465	20241007	140600	1684080850	29950	29950	29950	29950	0
466	20241007	140500	1684080850	29950	29950	29950	29950	0
467	20241007	140400	1684080850	29950	30000	30000	29950	528
468	20241007	140300	1668262250	30000	30000	30000	30000	0
469	20241007	140200	1668262250	30000	30000	30000	30000	0
470	20241007	140100	1668262250	30000	30000	30000	30000	30
471	20241007	140000	1667362250	30000	30100	30100	30000	854
472	20241007	135900	1641707100	30100	30100	30100	30100	4
473	20241007	135800	1641586700	30100	30100	30100	30100	0
474	20241007	135700	1641586700	30100	30100	30100	30100	50
475	20241007	135600	1640081700	30100	30100	30100	30100	13
476	20241007	135500	1639690400	30100	30050	30100	30050	43
477	20241007	135400	1638397800	30100	30100	30100	30100	8
478	20241007	135300	1638157000	30100	30100	30100	30100	359
479	20241007	135200	1627351100	30100	30100	30100	30100	0
480	20241007	135100	1627351100	30100	30150	30150	30100	707
481	20241007	135000	1606065250	30200	30200	30200	30200	214
482	20241007	134900	1599602450	30100	30200	30200	30100	325
483	20241007	134800	1589797450	30150	30150	30200	30150	472
484	20241007	134700	1575553300	30100	30200	30200	30000	513
485	20241007	134600	1560091350	30200	29900	30250	29900	7442
486	20241007	134500	1336631800	29900	29850	29900	29850	305
487	20241007	134400	1327512550	29850	29850	29850	29850	0
488	20241007	134300	1327512550	29850	29850	29850	29850	0
489	20241007	134200	1327512550	29850	29850	29850	29850	0
490	20241007	134100	1327512550	29850	29850	29850	29850	0
491	20241007	134000	1327512550	29850	29850	29850	29850	0
492	20241007	133900	1327512550	29850	29850	29850	29850	0
493	20241007	133800	1327512550	29850	29850	29850	29850	1
494	20241007	133700	1327482700	29850	29850	29850	29850	0
495	20241007	133600	1327482700	29850	29850	29850	29850	0
496	20241007	133500	1327482700	29850	29850	29850	29850	0
497	20241007	133400	1327482700	29850	29850	29850	29850	0
498	20241007	133300	1327482700	29850	29850	29850	29850	0
499	20241007	133200	1327482700	29850	29900	29900	29850	170
500	20241007	133100	1322408100	29900	29900	29900	29900	1
501	20241007	133000	1322378200	29850	29900	29900	29850	8
502	20241007	132900	1322139300	29900	29900	29900	29900	101
503	20241007	132800	1319119400	29900	29900	29900	29900	9
504	20241007	132700	1318850300	29900	29900	29900	29900	120
505	20241007	132600	1315262300	29900	29900	29900	29900	11
506	20241007	132500	1314933400	29900	29900	29900	29900	18
507	20241007	132400	1314395200	29900	29900	29900	29900	100
508	20241007	132300	1311405200	29950	29900	29950	29900	101
509	20241007	132200	1308383750	29950	29950	29950	29950	0
510	20241007	132100	1308383750	29950	29950	29950	29950	0
511	20241007	132000	1308383750	29950	29900	29950	29900	32
512	20241007	131900	1307426450	29900	29900	29900	29900	0
513	20241007	131800	1307426450	29900	29900	29900	29900	0
514	20241007	131700	1307426450	29900	29900	29900	29900	0
515	20241007	131600	1307426450	29900	29900	29900	29900	0
516	20241007	131500	1307426450	29900	29900	29900	29900	0
517	20241007	131400	1307426450	29900	29950	29950	29900	60
518	20241007	131300	1305629950	29900	29900	29900	29900	500
519	20241007	131200	1290679950	29950	29950	29950	29950	129
520	20241007	131100	1286816400	29900	29900	29900	29900	20
521	20241007	131000	1286218400	29950	29950	29950	29950	67
522	20241007	130900	1284211750	29950	29900	29950	29900	408
523	20241007	130800	1272010500	29950	29950	29950	29950	28
524	20241007	130700	1271171900	29950	29950	29950	29950	50
525	20241007	130600	1269674400	29950	29950	29950	29950	150
526	20241007	130500	1265181900	29950	29950	29950	29950	0
527	20241007	130400	1265181900	29950	29950	29950	29950	0
528	20241007	130300	1265181900	29950	29950	29950	29950	0
529	20241007	130200	1265181900	29950	29950	29950	29950	1
530	20241007	130100	1265151950	29900	29900	29900	29900	7
531	20241007	130000	1264942650	29900	29900	29900	29900	5
532	20241007	125900	1264793150	29900	29900	29900	29900	0
533	20241007	125800	1264793150	29900	29900	29900	29900	0
534	20241007	125700	1264793150	29900	29900	29900	29900	0
535	20241007	125600	1264793150	29900	29900	29900	29900	0
536	20241007	125500	1264793150	29900	29900	29900	29900	0
537	20241007	125400	1264793150	29900	29900	29900	29900	0
538	20241007	125300	1264793150	29900	29900	29900	29900	0
539	20241007	125200	1264793150	29900	29950	29950	29900	14
540	20241007	125100	1264374350	29900	29850	29900	29850	1029
541	20241007	125000	1233607450	29900	29900	29900	29900	0
542	20241007	124900	1233607450	29900	29900	29900	29900	0
543	20241007	124800	1233607450	29900	29900	29900	29900	2
544	20241007	124700	1233547650	29850	29850	29850	29850	0
545	20241007	124600	1233547650	29850	29850	29850	29850	0
546	20241007	124500	1233547650	29850	29850	29850	29850	10
547	20241007	124400	1233249150	29850	29850	29850	29850	33
548	20241007	124300	1232264100	29900	29900	29900	29900	1
549	20241007	124200	1232234200	29850	29850	29850	29850	0
550	20241007	124100	1232234200	29850	29850	29850	29850	0
551	20241007	124000	1232234200	29850	29850	29850	29850	256
552	20241007	123900	1224592600	29850	29850	29850	29850	0
553	20241007	123800	1224592600	29850	29850	29850	29850	0
554	20241007	123700	1224592600	29850	29850	29850	29850	0
555	20241007	123600	1224592600	29850	29850	29850	29850	0
556	20241007	123500	1224592600	29850	29850	29850	29850	0
557	20241007	123400	1224592600	29850	29850	29850	29850	0
558	20241007	123300	1224592600	29850	29900	29900	29850	1278
559	20241007	123200	1186442900	29900	29900	29900	29900	2
560	20241007	123100	1186383100	29900	29900	29900	29900	0
561	20241007	123000	1186383100	29900	29900	29900	29900	0
562	20241007	122900	1186383100	29900	29900	29900	29900	0
563	20241007	122800	1186383100	29900	29900	29900	29900	0
564	20241007	122700	1186383100	29900	29900	29900	29900	273
565	20241007	122600	1178220400	29900	29900	29900	29900	0
566	20241007	122500	1178220400	29900	29850	29900	29850	65
567	20241007	122400	1176278900	29900	29900	29900	29900	0
568	20241007	122300	1176278900	29900	29900	29900	29900	0
569	20241007	122200	1176278900	29900	29900	29900	29900	70
570	20241007	122100	1174185900	29900	29900	29900	29900	0
571	20241007	122000	1174185900	29900	29900	29900	29900	0
572	20241007	121900	1174185900	29900	29900	29900	29900	0
573	20241007	121800	1174185900	29900	29900	29900	29900	3
574	20241007	121700	1174096200	29900	29900	29900	29900	0
575	20241007	121600	1174096200	29900	29850	29900	29850	104
576	20241007	121500	1170990800	29900	29900	29900	29900	0
577	20241007	121400	1170990800	29900	29900	29900	29900	0
578	20241007	121300	1170990800	29900	29900	29900	29900	0
579	20241007	121200	1170990800	29900	29900	29900	29900	72
580	20241007	121100	1168838000	29900	29900	29900	29900	0
581	20241007	121000	1168838000	29900	29900	29900	29900	0
582	20241007	120900	1168838000	29900	29900	29900	29900	8
583	20241007	120800	1168598800	29850	29850	29850	29850	25
584	20241007	120700	1167852550	29900	29900	29900	29900	161
585	20241007	120600	1163038650	29900	29900	29900	29900	710
586	20241007	120500	1141809650	29900	29900	29900	29900	50
587	20241007	120400	1140314650	29950	29950	29950	29950	0
588	20241007	120300	1140314650	29950	29950	29950	29950	0
589	20241007	120200	1140314650	29950	29900	29950	29900	1535
590	20241007	120100	1094400350	29900	29900	29900	29900	1
591	20241007	120000	1094370450	29850	29850	29850	29850	1
592	20241007	115900	1094340600	29850	29850	29850	29850	0
593	20241007	115800	1094340600	29850	29850	29850	29850	0
594	20241007	115700	1094340600	29850	29850	29850	29850	1
595	20241007	115600	1094310750	29850	29850	29850	29850	33
596	20241007	115500	1093325700	29850	29850	29850	29850	0
597	20241007	115400	1093325700	29850	29850	29850	29850	50
598	20241007	115300	1091833200	29850	29850	29850	29850	0
599	20241007	115200	1091833200	29850	29900	29900	29850	224
600	20241007	115100	1085138100	29900	29900	29900	29900	2
601	20241007	115000	1085078300	29900	29900	29900	29900	509
602	20241007	114900	1069859200	29900	29900	29900	29900	2
603	20241007	114800	1069799400	29900	29900	29900	29900	2
604	20241007	114700	1069739600	29900	29900	29900	29900	0
605	20241007	114600	1069739600	29900	29900	29900	29900	0
606	20241007	114500	1069739600	29900	29900	29900	29900	0
607	20241007	114400	1069739600	29900	29900	29900	29900	1
608	20241007	114300	1069709700	29850	29850	29850	29850	456
609	20241007	114200	1056098100	29850	29850	29850	29850	0
610	20241007	114100	1056098100	29850	29850	29850	29850	0
611	20241007	114000	1056098100	29850	29850	29850	29850	0
612	20241007	113900	1056098100	29850	29850	29850	29850	2
613	20241007	113800	1056038400	29800	29800	29800	29800	0
614	20241007	113700	1056038400	29800	29800	29800	29800	100
615	20241007	113600	1053058400	29800	29800	29800	29800	0
616	20241007	113500	1053058400	29800	29800	29800	29800	0
617	20241007	113400	1053058400	29800	29800	29800	29800	0
618	20241007	113300	1053058400	29800	29800	29800	29800	116
619	20241007	113200	1049601600	29850	29850	29850	29850	0
620	20241007	113100	1049601600	29850	29850	29850	29850	0
621	20241007	113000	1049601600	29850	29850	29850	29850	71
622	20241007	112900	1047482250	29900	29900	29900	29900	13
623	20241007	112800	1047093550	29900	29900	29900	29900	87
624	20241007	112700	1044492250	29850	29850	29850	29850	0
625	20241007	112600	1044492250	29850	29850	29850	29850	0
626	20241007	112500	1044492250	29850	29850	29850	29850	0
627	20241007	112400	1044492250	29850	29850	29850	29850	0
628	20241007	112300	1044492250	29850	29900	29900	29850	33
629	20241007	112200	1043507150	29900	29900	29900	29900	0
630	20241007	112100	1043507150	29900	29900	29900	29900	0
631	20241007	112000	1043507150	29900	29900	29900	29900	62
632	20241007	111900	1041653350	29900	29900	29900	29900	0
633	20241007	111800	1041653350	29900	29900	29900	29900	5
634	20241007	111700	1041503850	29900	29900	29900	29900	2
635	20241007	111600	1041444050	29900	29900	29900	29900	0
636	20241007	111500	1041444050	29900	29900	29900	29900	0
637	20241007	111400	1041444050	29900	29900	29900	29900	10
638	20241007	111300	1041145050	29900	29900	29900	29900	7
639	20241007	111200	1040935750	29900	29900	29900	29900	125
640	20241007	111100	1037198250	29950	29950	29950	29950	0
641	20241007	111000	1037198250	29950	29950	29950	29950	10
642	20241007	110900	1036898750	29950	29950	29950	29950	0
643	20241007	110800	1036898750	29950	29950	29950	29950	344
644	20241007	110700	1026595950	29950	29950	29950	29950	0
645	20241007	110600	1026595950	29950	29950	29950	29950	59
646	20241007	110500	1024828900	29950	29950	29950	29950	0
647	20241007	110400	1024828900	29950	29950	29950	29950	0
648	20241007	110300	1024828900	29950	29950	29950	29950	1
649	20241007	110200	1024798950	30000	30000	30000	30000	339
650	20241007	110100	1014628950	30000	30000	30000	30000	81
651	20241007	110000	1012198950	30000	30000	30000	30000	21
652	20241007	105900	1011568950	30000	30000	30000	30000	1
653	20241007	105800	1011538950	30050	30050	30050	30050	68
654	20241007	105700	1009495550	30000	30000	30000	30000	243
655	20241007	105600	1002205550	30000	30000	30000	30000	60
656	20241007	105500	1000405550	30000	30000	30000	30000	1002
657	20241007	105400	970345550	29950	29950	29950	29950	0
658	20241007	105300	970345550	29950	29950	29950	29950	32
659	20241007	105200	969387150	29900	29900	29900	29900	10
660	20241007	105100	969088150	29950	29950	29950	29950	0
661	20241007	105000	969088150	29950	29950	29950	29950	200
662	20241007	104900	963098150	29950	29950	29950	29950	0
663	20241007	104800	963098150	29950	29950	29950	29950	0
664	20241007	104700	963098150	29950	29950	29950	29950	0
665	20241007	104600	963098150	29950	29950	29950	29950	60
666	20241007	104500	961301150	30000	30000	30000	30000	0
667	20241007	104400	961301150	30000	29950	30000	29950	461
668	20241007	104300	947489200	29950	30000	30000	29950	38
669	20241007	104200	946349500	29950	29900	29950	29900	574
670	20241007	104100	929159400	29900	29900	29900	29900	520
671	20241007	104000	913611400	29900	29900	29900	29900	3
672	20241007	103900	913521700	29900	29900	29900	29900	0
673	20241007	103800	913521700	29900	29900	29900	29900	20
674	20241007	103700	912923700	29900	29900	29900	29900	107
675	20241007	103600	909724400	29900	29900	29900	29900	0
676	20241007	103500	909724400	29900	29900	29900	29900	45
677	20241007	103400	908378900	29900	29900	29900	29900	9
678	20241007	103300	908109800	29850	29850	29850	29850	46
679	20241007	103200	906736700	29850	29850	29850	29850	0
680	20241007	103100	906736700	29850	29850	29850	29850	76
681	20241007	103000	904468100	29800	29800	29800	29800	301
682	20241007	102900	895498300	29800	29800	29800	29800	1
683	20241007	102800	895468500	29850	29850	29850	29850	2
684	20241007	102700	895408800	29800	29800	29800	29800	0
685	20241007	102600	895408800	29800	29800	29800	29800	0
686	20241007	102500	895408800	29800	29800	29800	29800	0
687	20241007	102400	895408800	29800	29800	29800	29800	0
688	20241007	102300	895408800	29800	29800	29800	29800	20
689	20241007	102200	894812800	29800	29800	29800	29800	0
690	20241007	102100	894812800	29800	29800	29800	29800	1
691	20241007	102000	894783000	29800	29800	29800	29800	0
692	20241007	101900	894783000	29800	29800	29800	29800	0
693	20241007	101800	894783000	29800	29800	29800	29800	0
694	20241007	101700	894783000	29800	29800	29800	29800	1
695	20241007	101600	894753200	29800	29850	29850	29800	72
696	20241007	101500	892604550	29900	29900	29900	29900	0
697	20241007	101400	892604550	29900	29900	29900	29900	5
698	20241007	101300	892455050	29800	29950	29950	29800	17
699	20241007	101200	891946800	29800	29900	29900	29800	341
700	20241007	101100	881762500	29950	29900	29950	29900	343
701	20241007	101000	871493950	29900	29850	29900	29850	40
702	20241007	100900	870298950	29850	29800	29850	29800	45
703	20241007	100800	868956450	29850	29800	29850	29800	5
704	20241007	100700	868807400	29900	29800	29950	29800	4
705	20241007	100600	868687950	29850	29850	29850	29850	350
706	20241007	100500	858240450	29950	29800	29950	29800	28
707	20241007	100400	857403350	29950	29950	29950	29950	3
708	20241007	100300	857313500	29950	29950	29950	29950	1
709	20241007	100200	857283550	29900	29800	29900	29750	743
710	20241007	100100	835155400	29800	29800	29900	29800	551
711	20241007	100000	818732600	29900	29800	29900	29800	62
712	20241007	095900	816878900	29900	29900	29900	29900	14
713	20241007	095800	816460300	29800	29800	29800	29800	514
714	20241007	095700	801143100	29800	29800	29800	29800	1
715	20241007	095600	801113300	29800	29800	29800	29800	76
716	20241007	095500	798848500	29800	29850	29850	29800	402
717	20241007	095400	786868700	29850	29850	29850	29850	49
718	20241007	095300	785406050	29850	29850	29850	29850	30
719	20241007	095200	784510550	29850	29850	29850	29850	50
720	20241007	095100	783018050	29850	29850	29850	29850	0
721	20241007	095000	783018050	29850	29850	29850	29850	50
722	20241007	094900	781525550	29850	29850	29850	29850	38
723	20241007	094800	780391250	29900	29900	29900	29900	500
724	20241007	094700	765441250	29900	29900	29900	29900	0
725	20241007	094600	765441250	29900	29900	29900	29900	3
726	20241007	094500	765351550	29850	29850	29850	29850	4
727	20241007	094400	765232150	29850	29900	29900	29850	447
728	20241007	094300	751886150	29900	29900	29900	29900	56
729	20241007	094200	750211750	29850	29850	29850	29850	0
730	20241007	094100	750211750	29850	29800	29850	29800	269
731	20241007	094000	742186600	29800	29800	29800	29800	132
732	20241007	093900	738253000	29800	29800	29800	29800	4
733	20241007	093800	738133800	29800	29800	29800	29800	17
734	20241007	093700	737627200	29800	29850	29850	29800	338
735	20241007	093600	727538150	29850	29850	29850	29850	2
736	20241007	093500	727478450	29850	29850	29850	29850	102
737	20241007	093400	724433750	29850	29950	29950	29850	158
738	20241007	093300	719702050	29850	29900	29900	29850	509
739	20241007	093200	704485150	29950	29950	29950	29950	9
740	20241007	093100	704215600	29950	30000	30000	29950	43
741	20241007	093000	702927650	30000	30000	30000	30000	20
742	20241007	092900	702327650	29950	29950	29950	29950	59
743	20241007	092800	700560600	29950	29950	29950	29950	1
744	20241007	092700	700530650	30000	30000	30000	30000	296
745	20241007	092600	691650650	30000	29950	30000	29950	825
746	20241007	092500	666917100	29900	29850	29900	29850	141
747	20241007	092400	662705700	29850	29850	29850	29850	40
748	20241007	092300	661511700	29900	29950	29950	29900	80
749	20241007	092200	659118250	29950	29800	29950	29800	109
750	20241007	092100	655868700	29800	29850	30000	29800	2157
751	20241007	092000	591299850	29900	29900	29900	29900	132
752	20241007	091900	587353050	29900	29950	29950	29900	110
753	20241007	091800	584059050	29850	29900	29900	29850	50
754	20241007	091700	582564550	29950	30150	30150	29900	867
755	20241007	091600	556576600	30050	30200	30200	30050	222
756	20241007	091500	549900400	30050	30200	30200	30050	483
757	20241007	091400	535317550	30200	30150	30200	30150	466
758	20241007	091300	521267350	30150	30050	30150	30050	33
759	20241007	091200	520273000	30050	30000	30050	30000	22
760	20241007	091100	519612050	30000	30000	30000	30000	2
761	20241007	091000	519552050	30000	30150	30150	30000	286
762	20241007	090900	510941850	30100	30000	30100	30000	616
763	20241007	090800	492447350	30000	30050	30050	30000	276
764	20241007	090700	484163350	30050	29850	30400	29850	2673
765	20241007	090600	403329050	29700	29850	29850	29700	1015
766	20241007	090500	373084600	29850	29850	29850	29850	80
767	20241007	090400	370696600	29800	30100	30100	29800	2371
768	20241007	090300	299703350	30150	30350	30400	30150	1410
769	20241007	090200	257028250	30350	30300	30350	30200	1818
770	20241007	090100	201948700	30350	30200	30350	30000	1841
771	20241007	090000	146365450	30250	30200	30250	29900	4365