KissMeData/372320/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	214900	5724591600	30650	30650	30650	30650	2808
3	20241008	214800	5724591600	30650	30650	30650	30650	0
4	20241008	214700	5724591600	30650	30650	30650	30650	0
5	20241008	214600	5724591600	30650	30650	30650	30650	0
6	20241008	214500	5724591600	30650	30650	30650	30650	0
7	20241008	214400	5724591600	30650	30650	30650	30650	0
8	20241008	214300	5724591600	30650	30650	30650	30650	0
9	20241008	214200	5724591600	30650	30650	30650	30650	0
10	20241008	214100	5724591600	30650	30650	30650	30650	0
11	20241008	214000	5724591600	30650	30650	30650	30650	0
12	20241008	213900	5724591600	30650	30650	30650	30650	0
13	20241008	213800	5724591600	30650	30650	30650	30650	0
14	20241008	213700	5724591600	30650	30650	30650	30650	0
15	20241008	213600	5724591600	30650	30650	30650	30650	0
16	20241008	213500	5724591600	30650	30650	30650	30650	0
17	20241008	213400	5724591600	30650	30650	30650	30650	0
18	20241008	213300	5724591600	30650	30650	30650	30650	0
19	20241008	213200	5724591600	30650	30650	30650	30650	0
20	20241008	213100	5724591600	30650	30650	30650	30650	0
21	20241008	213000	5724591600	30650	30650	30650	30650	0
22	20241008	212900	5724591600	30650	30650	30650	30650	0
23	20241008	212800	5724591600	30650	30650	30650	30650	0
24	20241008	212700	5724591600	30650	30650	30650	30650	0
25	20241008	212600	5724591600	30650	30650	30650	30650	0
26	20241008	212500	5724591600	30650	30650	30650	30650	0
27	20241008	212400	5724591600	30650	30650	30650	30650	0
28	20241008	212300	5724591600	30650	30650	30650	30650	0
29	20241008	212200	5724591600	30650	30650	30650	30650	0
30	20241008	212100	5724591600	30650	30650	30650	30650	0
31	20241008	212000	5724591600	30650	30650	30650	30650	0
32	20241008	211900	5724591600	30650	30650	30650	30650	2808
33	20241008	211800	5724591600	30650	30650	30650	30650	0
34	20241008	211700	5724591600	30650	30650	30650	30650	0
35	20241008	211600	5724591600	30650	30650	30650	30650	0
36	20241008	211500	5724591600	30650	30650	30650	30650	0
37	20241008	211400	5724591600	30650	30650	30650	30650	0
38	20241008	211300	5724591600	30650	30650	30650	30650	0
39	20241008	211200	5724591600	30650	30650	30650	30650	0
40	20241008	211100	5724591600	30650	30650	30650	30650	0
41	20241008	211000	5724591600	30650	30650	30650	30650	0
42	20241008	210900	5724591600	30650	30650	30650	30650	0
43	20241008	210800	5724591600	30650	30650	30650	30650	0
44	20241008	210700	5724591600	30650	30650	30650	30650	0
45	20241008	210600	5724591600	30650	30650	30650	30650	0
46	20241008	210500	5724591600	30650	30650	30650	30650	0
47	20241008	210400	5724591600	30650	30650	30650	30650	0
48	20241008	210300	5724591600	30650	30650	30650	30650	0
49	20241008	210200	5724591600	30650	30650	30650	30650	0
50	20241008	210100	5724591600	30650	30650	30650	30650	0
51	20241008	210000	5724591600	30650	30650	30650	30650	0
52	20241008	205900	5724591600	30650	30650	30650	30650	0
53	20241008	205800	5724591600	30650	30650	30650	30650	0
54	20241008	205700	5724591600	30650	30650	30650	30650	0
55	20241008	205600	5724591600	30650	30650	30650	30650	0
56	20241008	205500	5724591600	30650	30650	30650	30650	0
57	20241008	205400	5724591600	30650	30650	30650	30650	0
58	20241008	205300	5724591600	30650	30650	30650	30650	0
59	20241008	205200	5724591600	30650	30650	30650	30650	0
60	20241008	205100	5724591600	30650	30650	30650	30650	0
61	20241008	205000	5724591600	30650	30650	30650	30650	0
62	20241008	204900	5724591600	30650	30650	30650	30650	2808
63	20241008	204800	5724591600	30650	30650	30650	30650	0
64	20241008	204700	5724591600	30650	30650	30650	30650	0
65	20241008	204600	5724591600	30650	30650	30650	30650	0
66	20241008	204500	5724591600	30650	30650	30650	30650	0
67	20241008	204400	5724591600	30650	30650	30650	30650	0
68	20241008	204300	5724591600	30650	30650	30650	30650	0
69	20241008	204200	5724591600	30650	30650	30650	30650	0
70	20241008	204100	5724591600	30650	30650	30650	30650	0
71	20241008	204000	5724591600	30650	30650	30650	30650	0
72	20241008	203900	5724591600	30650	30650	30650	30650	0
73	20241008	203800	5724591600	30650	30650	30650	30650	0
74	20241008	203700	5724591600	30650	30650	30650	30650	0
75	20241008	203600	5724591600	30650	30650	30650	30650	0
76	20241008	203500	5724591600	30650	30650	30650	30650	0
77	20241008	203400	5724591600	30650	30650	30650	30650	0
78	20241008	203300	5724591600	30650	30650	30650	30650	0
79	20241008	203200	5724591600	30650	30650	30650	30650	0
80	20241008	203100	5724591600	30650	30650	30650	30650	0
81	20241008	203000	5724591600	30650	30650	30650	30650	0
82	20241008	202900	5724591600	30650	30650	30650	30650	0
83	20241008	202800	5724591600	30650	30650	30650	30650	0
84	20241008	202700	5724591600	30650	30650	30650	30650	0
85	20241008	202600	5724591600	30650	30650	30650	30650	0
86	20241008	202500	5724591600	30650	30650	30650	30650	0
87	20241008	202400	5724591600	30650	30650	30650	30650	0
88	20241008	202300	5724591600	30650	30650	30650	30650	0
89	20241008	202200	5724591600	30650	30650	30650	30650	0
90	20241008	202100	5724591600	30650	30650	30650	30650	0
91	20241008	202000	5724591600	30650	30650	30650	30650	0
92	20241008	201900	5724591600	30650	30650	30650	30650	2808
93	20241008	201800	5724591600	30650	30650	30650	30650	0
94	20241008	201700	5724591600	30650	30650	30650	30650	0
95	20241008	201600	5724591600	30650	30650	30650	30650	0
96	20241008	201500	5724591600	30650	30650	30650	30650	0
97	20241008	201400	5724591600	30650	30650	30650	30650	0
98	20241008	201300	5724591600	30650	30650	30650	30650	0
99	20241008	201200	5724591600	30650	30650	30650	30650	0
100	20241008	201100	5724591600	30650	30650	30650	30650	0
101	20241008	201000	5724591600	30650	30650	30650	30650	0
102	20241008	200900	5724591600	30650	30650	30650	30650	0
103	20241008	200800	5724591600	30650	30650	30650	30650	0
104	20241008	200700	5724591600	30650	30650	30650	30650	0
105	20241008	200600	5724591600	30650	30650	30650	30650	0
106	20241008	200500	5724591600	30650	30650	30650	30650	0
107	20241008	200400	5724591600	30650	30650	30650	30650	0
108	20241008	200300	5724591600	30650	30650	30650	30650	0
109	20241008	200200	5724591600	30650	30650	30650	30650	0
110	20241008	200100	5724591600	30650	30650	30650	30650	0
111	20241008	200000	5724591600	30650	30650	30650	30650	0
112	20241008	195900	5724591600	30650	30650	30650	30650	0
113	20241008	195800	5724591600	30650	30650	30650	30650	0
114	20241008	195700	5724591600	30650	30650	30650	30650	0
115	20241008	195600	5724591600	30650	30650	30650	30650	0
116	20241008	195500	5724591600	30650	30650	30650	30650	0
117	20241008	195400	5724591600	30650	30650	30650	30650	0
118	20241008	195300	5724591600	30650	30650	30650	30650	0
119	20241008	195200	5724591600	30650	30650	30650	30650	0
120	20241008	195100	5724591600	30650	30650	30650	30650	0
121	20241008	195000	5724591600	30650	30650	30650	30650	0
122	20241008	194900	5724591600	30650	30650	30650	30650	2808
123	20241008	194800	5724591600	30650	30650	30650	30650	0
124	20241008	194700	5724591600	30650	30650	30650	30650	0
125	20241008	194600	5724591600	30650	30650	30650	30650	0
126	20241008	194500	5724591600	30650	30650	30650	30650	0
127	20241008	194400	5724591600	30650	30650	30650	30650	0
128	20241008	194300	5724591600	30650	30650	30650	30650	0
129	20241008	194200	5724591600	30650	30650	30650	30650	0
130	20241008	194100	5724591600	30650	30650	30650	30650	0
131	20241008	194000	5724591600	30650	30650	30650	30650	0
132	20241008	193900	5724591600	30650	30650	30650	30650	0
133	20241008	193800	5724591600	30650	30650	30650	30650	0
134	20241008	193700	5724591600	30650	30650	30650	30650	0
135	20241008	193600	5724591600	30650	30650	30650	30650	0
136	20241008	193500	5724591600	30650	30650	30650	30650	0
137	20241008	193400	5724591600	30650	30650	30650	30650	0
138	20241008	193300	5724591600	30650	30650	30650	30650	0
139	20241008	193200	5724591600	30650	30650	30650	30650	0
140	20241008	193100	5724591600	30650	30650	30650	30650	0
141	20241008	193000	5724591600	30650	30650	30650	30650	0
142	20241008	192900	5724591600	30650	30650	30650	30650	0
143	20241008	192800	5724591600	30650	30650	30650	30650	0
144	20241008	192700	5724591600	30650	30650	30650	30650	0
145	20241008	192600	5724591600	30650	30650	30650	30650	0
146	20241008	192500	5724591600	30650	30650	30650	30650	0
147	20241008	192400	5724591600	30650	30650	30650	30650	0
148	20241008	192300	5724591600	30650	30650	30650	30650	0
149	20241008	192200	5724591600	30650	30650	30650	30650	0
150	20241008	192100	5724591600	30650	30650	30650	30650	0
151	20241008	192000	5724591600	30650	30650	30650	30650	0
152	20241008	191900	5724591600	30650	30650	30650	30650	2808
153	20241008	191800	5724591600	30650	30650	30650	30650	0
154	20241008	191700	5724591600	30650	30650	30650	30650	0
155	20241008	191600	5724591600	30650	30650	30650	30650	0
156	20241008	191500	5724591600	30650	30650	30650	30650	0
157	20241008	191400	5724591600	30650	30650	30650	30650	0
158	20241008	191300	5724591600	30650	30650	30650	30650	0
159	20241008	191200	5724591600	30650	30650	30650	30650	0
160	20241008	191100	5724591600	30650	30650	30650	30650	0
161	20241008	191000	5724591600	30650	30650	30650	30650	0
162	20241008	190900	5724591600	30650	30650	30650	30650	0
163	20241008	190800	5724591600	30650	30650	30650	30650	0
164	20241008	190700	5724591600	30650	30650	30650	30650	0
165	20241008	190600	5724591600	30650	30650	30650	30650	0
166	20241008	190500	5724591600	30650	30650	30650	30650	0
167	20241008	190400	5724591600	30650	30650	30650	30650	0
168	20241008	190300	5724591600	30650	30650	30650	30650	0
169	20241008	190200	5724591600	30650	30650	30650	30650	0
170	20241008	190100	5724591600	30650	30650	30650	30650	0
171	20241008	190000	5724591600	30650	30650	30650	30650	0
172	20241008	185900	5724591600	30650	30650	30650	30650	0
173	20241008	185800	5724591600	30650	30650	30650	30650	0
174	20241008	185700	5724591600	30650	30650	30650	30650	0
175	20241008	185600	5724591600	30650	30650	30650	30650	0
176	20241008	185500	5724591600	30650	30650	30650	30650	0
177	20241008	185400	5724591600	30650	30650	30650	30650	0
178	20241008	185300	5724591600	30650	30650	30650	30650	0
179	20241008	185200	5724591600	30650	30650	30650	30650	0
180	20241008	185100	5724591600	30650	30650	30650	30650	0
181	20241008	185000	5724591600	30650	30650	30650	30650	0
182	20241008	184900	5724591600	30650	30650	30650	30650	2808
183	20241008	184800	5724591600	30650	30650	30650	30650	0
184	20241008	184700	5724591600	30650	30650	30650	30650	0
185	20241008	184600	5724591600	30650	30650	30650	30650	0
186	20241008	184500	5724591600	30650	30650	30650	30650	0
187	20241008	184400	5724591600	30650	30650	30650	30650	0
188	20241008	184300	5724591600	30650	30650	30650	30650	0
189	20241008	184200	5724591600	30650	30650	30650	30650	0
190	20241008	184100	5724591600	30650	30650	30650	30650	0
191	20241008	184000	5724591600	30650	30650	30650	30650	0
192	20241008	183900	5724591600	30650	30650	30650	30650	0
193	20241008	183800	5724591600	30650	30650	30650	30650	0
194	20241008	183700	5724591600	30650	30650	30650	30650	0
195	20241008	183600	5724591600	30650	30650	30650	30650	0
196	20241008	183500	5724591600	30650	30650	30650	30650	0
197	20241008	183400	5724591600	30650	30650	30650	30650	0
198	20241008	183300	5724591600	30650	30650	30650	30650	0
199	20241008	183200	5724591600	30650	30650	30650	30650	0
200	20241008	183100	5724591600	30650	30650	30650	30650	0
201	20241008	183000	5724591600	30650	30650	30650	30650	0
202	20241008	182900	5724591600	30650	30650	30650	30650	0
203	20241008	182800	5724591600	30650	30650	30650	30650	0
204	20241008	182700	5724591600	30650	30650	30650	30650	0
205	20241008	182600	5724591600	30650	30650	30650	30650	0
206	20241008	182500	5724591600	30650	30650	30650	30650	0
207	20241008	182400	5724591600	30650	30650	30650	30650	0
208	20241008	182300	5724591600	30650	30650	30650	30650	0
209	20241008	182200	5724591600	30650	30650	30650	30650	0
210	20241008	182100	5724591600	30650	30650	30650	30650	0
211	20241008	182000	5724591600	30650	30650	30650	30650	0
212	20241008	181900	5724591600	30650	30650	30650	30650	2808
213	20241008	181800	5724591600	30650	30650	30650	30650	0
214	20241008	181700	5724591600	30650	30650	30650	30650	0
215	20241008	181600	5724591600	30650	30650	30650	30650	0
216	20241008	181500	5724591600	30650	30650	30650	30650	0
217	20241008	181400	5724591600	30650	30650	30650	30650	0
218	20241008	181300	5724591600	30650	30650	30650	30650	0
219	20241008	181200	5724591600	30650	30650	30650	30650	0
220	20241008	181100	5724591600	30650	30650	30650	30650	0
221	20241008	181000	5724591600	30650	30650	30650	30650	0
222	20241008	180900	5724591600	30650	30650	30650	30650	0
223	20241008	180800	5724591600	30650	30650	30650	30650	0
224	20241008	180700	5724591600	30650	30650	30650	30650	0
225	20241008	180600	5724591600	30650	30650	30650	30650	0
226	20241008	180500	5724591600	30650	30650	30650	30650	0
227	20241008	180400	5724591600	30650	30650	30650	30650	0
228	20241008	180300	5724591600	30650	30650	30650	30650	0
229	20241008	180200	5724591600	30650	30650	30650	30650	0
230	20241008	180100	5724591600	30650	30650	30650	30650	0
231	20241008	180000	5724591600	30650	30650	30650	30650	0
232	20241008	175900	5724591600	30650	30650	30650	30650	0
233	20241008	175800	5724591600	30650	30650	30650	30650	0
234	20241008	175700	5724591600	30650	30650	30650	30650	0
235	20241008	175600	5724591600	30650	30650	30650	30650	0
236	20241008	175500	5724591600	30650	30650	30650	30650	0
237	20241008	175400	5724591600	30650	30650	30650	30650	0
238	20241008	175300	5724591600	30650	30650	30650	30650	0
239	20241008	175200	5724591600	30650	30650	30650	30650	0
240	20241008	175100	5724591600	30650	30650	30650	30650	0
241	20241008	175000	5724591600	30650	30650	30650	30650	0
242	20241008	174900	5724591600	30650	30650	30650	30650	2808
243	20241008	174800	5724591600	30650	30650	30650	30650	0
244	20241008	174700	5724591600	30650	30650	30650	30650	0
245	20241008	174600	5724591600	30650	30650	30650	30650	0
246	20241008	174500	5724591600	30650	30650	30650	30650	0
247	20241008	174400	5724591600	30650	30650	30650	30650	0
248	20241008	174300	5724591600	30650	30650	30650	30650	0
249	20241008	174200	5724591600	30650	30650	30650	30650	0
250	20241008	174100	5724591600	30650	30650	30650	30650	0
251	20241008	174000	5724591600	30650	30650	30650	30650	0
252	20241008	173900	5724591600	30650	30650	30650	30650	0
253	20241008	173800	5724591600	30650	30650	30650	30650	0
254	20241008	173700	5724591600	30650	30650	30650	30650	0
255	20241008	173600	5724591600	30650	30650	30650	30650	0
256	20241008	173500	5724591600	30650	30650	30650	30650	0
257	20241008	173400	5724591600	30650	30650	30650	30650	0
258	20241008	173300	5724591600	30650	30650	30650	30650	0
259	20241008	173200	5724591600	30650	30650	30650	30650	0
260	20241008	173100	5724591600	30650	30650	30650	30650	0
261	20241008	173000	5724591600	30650	30650	30650	30650	0
262	20241008	172900	5724591600	30650	30650	30650	30650	0
263	20241008	172800	5724591600	30650	30650	30650	30650	0
264	20241008	172700	5724591600	30650	30650	30650	30650	0
265	20241008	172600	5724591600	30650	30650	30650	30650	0
266	20241008	172500	5724591600	30650	30650	30650	30650	0
267	20241008	172400	5724591600	30650	30650	30650	30650	0
268	20241008	172300	5724591600	30650	30650	30650	30650	0
269	20241008	172200	5724591600	30650	30650	30650	30650	0
270	20241008	172100	5724591600	30650	30650	30650	30650	0
271	20241008	172000	5724591600	30650	30650	30650	30650	0
272	20241008	171900	5724591600	30650	30650	30650	30650	2808
273	20241008	171800	5724591600	30650	30650	30650	30650	0
274	20241008	171700	5724591600	30650	30650	30650	30650	0
275	20241008	171600	5724591600	30650	30650	30650	30650	0
276	20241008	171500	5724591600	30650	30650	30650	30650	0
277	20241008	171400	5724591600	30650	30650	30650	30650	0
278	20241008	171300	5724591600	30650	30650	30650	30650	0
279	20241008	171200	5724591600	30650	30650	30650	30650	0
280	20241008	171100	5724591600	30650	30650	30650	30650	0
281	20241008	171000	5724591600	30650	30650	30650	30650	0
282	20241008	170900	5724591600	30650	30650	30650	30650	0
283	20241008	170800	5724591600	30650	30650	30650	30650	0
284	20241008	170700	5724591600	30650	30650	30650	30650	0
285	20241008	170600	5724591600	30650	30650	30650	30650	0
286	20241008	170500	5724591600	30650	30650	30650	30650	0
287	20241008	170400	5724591600	30650	30650	30650	30650	0
288	20241008	170300	5724591600	30650	30650	30650	30650	0
289	20241008	170200	5724591600	30650	30650	30650	30650	0
290	20241008	170100	5724591600	30650	30650	30650	30650	0
291	20241008	170000	5724591600	30650	30650	30650	30650	0
292	20241008	165900	5724591600	30650	30650	30650	30650	0
293	20241008	165800	5724591600	30650	30650	30650	30650	0
294	20241008	165700	5724591600	30650	30650	30650	30650	0
295	20241008	165600	5724591600	30650	30650	30650	30650	0
296	20241008	165500	5724591600	30650	30650	30650	30650	0
297	20241008	165400	5724591600	30650	30650	30650	30650	0
298	20241008	165300	5724591600	30650	30650	30650	30650	0
299	20241008	165200	5724591600	30650	30650	30650	30650	0
300	20241008	165100	5724591600	30650	30650	30650	30650	0
301	20241008	165000	5724591600	30650	30650	30650	30650	0
302	20241008	164900	5724591600	30650	30650	30650	30650	2808
303	20241008	164800	5724591600	30650	30650	30650	30650	0
304	20241008	164700	5724591600	30650	30650	30650	30650	0
305	20241008	164600	5724591600	30650	30650	30650	30650	0
306	20241008	164500	5724591600	30650	30650	30650	30650	0
307	20241008	164400	5724591600	30650	30650	30650	30650	0
308	20241008	164300	5724591600	30650	30650	30650	30650	0
309	20241008	164200	5724591600	30650	30650	30650	30650	0
310	20241008	164100	5724591600	30650	30650	30650	30650	0
311	20241008	164000	5724591600	30650	30650	30650	30650	0
312	20241008	163900	5724591600	30650	30650	30650	30650	0
313	20241008	163800	5724591600	30650	30650	30650	30650	0
314	20241008	163700	5724591600	30650	30650	30650	30650	0
315	20241008	163600	5724591600	30650	30650	30650	30650	0
316	20241008	163500	5724591600	30650	30650	30650	30650	0
317	20241008	163400	5724591600	30650	30650	30650	30650	0
318	20241008	163300	5724591600	30650	30650	30650	30650	0
319	20241008	163200	5724591600	30650	30650	30650	30650	0
320	20241008	163100	5724591600	30650	30650	30650	30650	0
321	20241008	163000	5724591600	30650	30650	30650	30650	0
322	20241008	162900	5724591600	30650	30650	30650	30650	0
323	20241008	162800	5724591600	30650	30650	30650	30650	0
324	20241008	162700	5724591600	30650	30650	30650	30650	0
325	20241008	162600	5724591600	30650	30650	30650	30650	0
326	20241008	162500	5724591600	30650	30650	30650	30650	0
327	20241008	162400	5724591600	30650	30650	30650	30650	0
328	20241008	162300	5724591600	30650	30650	30650	30650	0
329	20241008	162200	5724591600	30650	30650	30650	30650	0
330	20241008	162100	5724591600	30650	30650	30650	30650	0
331	20241008	162000	5724591600	30650	30650	30650	30650	0
332	20241008	161900	5724591600	30650	30650	30650	30650	2808
333	20241008	161800	5724591600	30650	30650	30650	30650	0
334	20241008	161700	5724591600	30650	30650	30650	30650	0
335	20241008	161600	5724591600	30650	30650	30650	30650	0
336	20241008	161500	5724591600	30650	30650	30650	30650	0
337	20241008	161400	5724591600	30650	30650	30650	30650	0
338	20241008	161300	5724591600	30650	30650	30650	30650	0
339	20241008	161200	5724591600	30650	30650	30650	30650	0
340	20241008	161100	5724591600	30650	30650	30650	30650	0
341	20241008	161000	5724591600	30650	30650	30650	30650	0
342	20241008	160900	5724591600	30650	30650	30650	30650	0
343	20241008	160800	5724591600	30650	30650	30650	30650	0
344	20241008	160700	5724591600	30650	30650	30650	30650	0
345	20241008	160600	5724591600	30650	30650	30650	30650	0
346	20241008	160500	5724591600	30650	30650	30650	30650	0
347	20241008	160400	5724591600	30650	30650	30650	30650	0
348	20241008	160300	5724591600	30650	30650	30650	30650	0
349	20241008	160200	5724591600	30650	30650	30650	30650	0
350	20241008	160100	5724591600	30650	30650	30650	30650	0
351	20241008	160000	5724591600	30650	30650	30650	30650	0
352	20241008	155900	5724591600	30650	30650	30650	30650	0
353	20241008	155800	5724591600	30650	30650	30650	30650	0
354	20241008	155700	5724591600	30650	30650	30650	30650	0
355	20241008	155600	5724591600	30650	30650	30650	30650	0
356	20241008	155500	5724591600	30650	30650	30650	30650	0
357	20241008	155400	5724591600	30650	30650	30650	30650	0
358	20241008	155300	5724591600	30650	30650	30650	30650	0
359	20241008	155200	5724591600	30650	30650	30650	30650	0
360	20241008	155100	5724591600	30650	30650	30650	30650	0
361	20241008	155000	5724591600	30650	30650	30650	30650	0
362	20241008	154900	5724591600	30650	30650	30650	30650	2808
363	20241008	154800	5724591600	30650	30650	30650	30650	0
364	20241008	154700	5724591600	30650	30650	30650	30650	0
365	20241008	154600	5724591600	30650	30650	30650	30650	0
366	20241008	154500	5724591600	30650	30650	30650	30650	0
367	20241008	154400	5724591600	30650	30650	30650	30650	0
368	20241008	154300	5724591600	30650	30650	30650	30650	0
369	20241008	154200	5724591600	30650	30650	30650	30650	0
370	20241008	154100	5724591600	30650	30650	30650	30650	0
371	20241008	154000	5724591600	30650	30650	30650	30650	0
372	20241008	153900	5724591600	30650	30650	30650	30650	0
373	20241008	153800	5724591600	30650	30650	30650	30650	0
374	20241008	153700	5724591600	30650	30650	30650	30650	0
375	20241008	153600	5724591600	30650	30650	30650	30650	0
376	20241008	153500	5724591600	30650	30650	30650	30650	0
377	20241008	153400	5724591600	30650	30650	30650	30650	0
378	20241008	153300	5724591600	30650	30650	30650	30650	0
379	20241008	153200	5724591600	30650	30650	30650	30650	0
380	20241008	153100	5724591600	30650	30650	30650	30650	0
381	20241008	153000	5724591600	30650	30650	30650	30650	2808
382	20241008	152900	5638526400	30650	30650	30650	30650	0
383	20241008	152800	5638526400	30650	30650	30650	30650	0
384	20241008	152700	5638526400	30650	30650	30650	30650	0
385	20241008	152600	5638526400	30650	30650	30650	30650	0
386	20241008	152500	5638526400	30650	30650	30650	30650	0
387	20241008	152400	5638526400	30650	30650	30650	30650	0
388	20241008	152300	5638526400	30650	30650	30650	30650	0
389	20241008	152200	5638526400	30650	30650	30650	30650	0
390	20241008	152100	5638526400	30650	30650	30650	30650	0
391	20241008	152000	5638526400	30650	30650	30650	30650	0
392	20241008	151900	5638526400	30650	30600	30650	30550	303
393	20241008	151800	5629258350	30550	30650	30650	30550	1444
394	20241008	151700	5585088250	30650	30650	30650	30650	119
395	20241008	151600	5581440900	30650	30650	30650	30650	69
396	20241008	151500	5579326050	30650	30700	30700	30650	1210
397	20241008	151400	5542236300	30700	30700	30700	30650	330
398	20241008	151300	5532110550	30700	30700	30700	30700	27
399	20241008	151200	5531281650	30700	30650	30700	30650	668
400	20241008	151100	5510778950	30700	30750	30750	30700	979
401	20241008	151000	5480722550	30750	30750	30750	30700	67
402	20241008	150900	5478662350	30700	30700	30750	30700	1692
403	20241008	150800	5426683600	30700	30700	30700	30650	1195
404	20241008	150700	5390002150	30650	30700	30700	30650	53
405	20241008	150600	5388377550	30650	30750	30750	30650	78
406	20241008	150500	5385984050	30650	30700	30700	30650	318
407	20241008	150400	5376227400	30700	30700	30700	30650	670
408	20241008	150300	5355660450	30700	30800	30800	30700	1234
409	20241008	150200	5317763550	30800	30750	30800	30700	116
410	20241008	150100	5314196850	30750	30750	30800	30750	119
411	20241008	150000	5310537300	30700	30800	30800	30700	369
412	20241008	145900	5299200200	30750	30800	30800	30750	760
413	20241008	145800	5275830150	30800	30800	30800	30800	130
414	20241008	145700	5271826150	30800	30800	30800	30800	23
415	20241008	145600	5271117750	30800	30800	30800	30800	305
416	20241008	145500	5261723750	30800	30850	30850	30800	56
417	20241008	145400	5259996400	30850	30850	30850	30850	244
418	20241008	145300	5252469000	30900	30900	30900	30900	14
419	20241008	145200	5252036400	30850	30900	30900	30850	55
420	20241008	145100	5250339450	30900	30900	30900	30850	78
421	20241008	145000	5247929300	30900	30900	30900	30850	106
422	20241008	144900	5244655400	30900	30900	30900	30850	316
423	20241008	144800	5234899350	30900	30850	30900	30850	25
424	20241008	144700	5234128050	30850	30850	30850	30850	28
425	20241008	144600	5233264250	30800	30850	30850	30800	11
426	20241008	144500	5232924950	30850	30900	30900	30850	269
427	20241008	144400	5224623100	30900	30850	30900	30850	19
428	20241008	144300	5224036350	30850	30850	30850	30850	5
429	20241008	144200	5223882100	30850	30900	30900	30850	48
430	20241008	144100	5222401200	30850	30750	30850	30750	201
431	20241008	144000	5216201550	30750	30850	30850	30750	413
432	20241008	143900	5203479900	30850	30800	30850	30800	45
433	20241008	143800	5202092200	30850	30850	30850	30850	30
434	20241008	143700	5201166700	30850	30850	30850	30850	52
435	20241008	143600	5199562500	30850	30850	30850	30850	11
436	20241008	143500	5199223150	30850	30850	30850	30850	1
437	20241008	143400	5199192300	30900	30900	30900	30900	95
438	20241008	143300	5196256800	30900	30900	30900	30900	105
439	20241008	143200	5193012300	30800	30900	30900	30800	166
440	20241008	143100	5187892100	30900	30750	30900	30750	585
441	20241008	143000	5169845000	30750	30750	30750	30750	24
442	20241008	142900	5169107000	30800	30850	30850	30800	281
443	20241008	142800	5160444250	30850	30750	30850	30750	908
444	20241008	142700	5132454150	30750	30750	30750	30750	63
445	20241008	142600	5130516900	30750	30850	30850	30750	474
446	20241008	142500	5115917750	30850	30900	30900	30850	279
447	20241008	142400	5107307950	30900	30900	30900	30900	1
448	20241008	142300	5107277050	30950	30800	30950	30800	212
449	20241008	142200	5100735450	30800	30800	30800	30800	50
450	20241008	142100	5099195450	30800	30800	30800	30800	317
451	20241008	142000	5089431850	30800	30800	30850	30800	119
452	20241008	141900	5085766600	30800	30900	30900	30800	321
453	20241008	141800	5075863450	30900	30900	30900	30900	1
454	20241008	141700	5075832550	30900	30850	30900	30850	144
455	20241008	141600	5071385600	30850	30900	30900	30850	66
456	20241008	141500	5069348750	30900	30850	30900	30850	3
457	20241008	141400	5069256150	30850	30850	30950	30850	637
458	20241008	141300	5049574700	30850	30900	30900	30850	884
459	20241008	141200	5022263050	30950	30900	30950	30900	107
460	20241008	141100	5018955700	30950	30950	30950	30950	64
461	20241008	141000	5016974900	30950	30950	30950	30950	54
462	20241008	140900	5015303600	30950	30950	30950	30900	104
463	20241008	140800	5012085300	30900	30900	31000	30900	318
464	20241008	140700	5002249100	30900	30900	30950	30900	70
465	20241008	140600	5000085600	30900	30900	30950	30900	130
466	20241008	140500	4996067950	30950	30950	31000	30950	379
467	20241008	140400	4984337750	31000	31000	31000	31000	25
468	20241008	140300	4983562750	31000	31050	31050	31000	77
469	20241008	140200	4981175550	31000	31050	31050	31000	167
470	20241008	140100	4975998450	31050	31050	31050	31050	69
471	20241008	140000	4973856000	31050	31050	31050	31050	18
472	20241008	135900	4973297100	31100	31100	31100	31100	27
473	20241008	135800	4972457400	31100	31100	31100	31100	12
474	20241008	135700	4972084200	31050	31050	31050	31050	64
475	20241008	135600	4970097000	31050	31050	31050	31050	43
476	20241008	135500	4968761850	31000	31050	31050	31000	61
477	20241008	135400	4966870550	31050	31000	31050	31000	60
478	20241008	135300	4965009800	31000	31000	31000	31000	158
479	20241008	135200	4960111800	31000	31000	31150	31000	354
480	20241008	135100	4949092050	31100	31100	31100	31100	208
481	20241008	135000	4942623250	31150	31200	31200	31150	1644
482	20241008	134900	4891395700	31200	31150	31250	31150	719
483	20241008	134800	4868976300	31200	31250	31250	31200	293
484	20241008	134700	4859832200	31250	31000	31250	31000	4052
485	20241008	134600	4733635550	31050	31000	31050	31000	149
486	20241008	134500	4729016000	31000	31000	31050	31000	494
487	20241008	134400	4713701400	30950	30950	30950	30900	756
488	20241008	134300	4690315700	30950	31150	31150	30950	4023
489	20241008	134200	4565451850	31150	31200	31200	31150	73
490	20241008	134100	4563176000	31200	31150	31200	31150	373
491	20241008	134000	4551556450	31150	31150	31200	31150	75
492	20241008	133900	4549219800	31150	31150	31200	31150	352
493	20241008	133800	4538251950	31150	31100	31200	31050	1829
494	20241008	133700	4481338600	31150	31100	31150	31050	682
495	20241008	133600	4460130250	31100	31200	31200	31100	175
496	20241008	133500	4454678250	31200	31200	31200	31150	338
497	20241008	133400	4444133200	31250	31200	31250	31200	747
498	20241008	133300	4420810450	31200	31300	31300	31200	519
499	20241008	133200	4404580550	31300	31100	31300	31100	1752
500	20241008	133100	4349934100	31100	31100	31200	31100	785
501	20241008	133000	4325486500	31150	31200	31200	31150	717
502	20241008	132900	4303125650	31200	31200	31200	31150	1548
503	20241008	132800	4254830750	31250	31450	31500	31200	5596
504	20241008	132700	4078913050	31500	31050	31500	31050	10781
505	20241008	132600	3741787000	31000	30900	31050	30900	6377
506	20241008	132500	3544183150	30900	30750	30900	30700	10307
507	20241008	132400	3226261600	30750	30700	30750	30700	1224
508	20241008	132300	3188657350	30750	30700	30750	30650	1765
509	20241008	132200	3134436200	30700	30800	30850	30700	5959
510	20241008	132100	2951029800	30800	30650	30800	30650	9522
511	20241008	132000	2658706500	30650	30600	30650	30600	130
512	20241008	131900	2654723500	30600	30650	30650	30600	12
513	20241008	131800	2654355800	30650	30650	30650	30650	109
514	20241008	131700	2651014950	30600	30650	30650	30600	114
515	20241008	131600	2647521550	30600	30600	30600	30600	55
516	20241008	131500	2645838550	30650	30650	30650	30650	100
517	20241008	131400	2642773550	30600	30600	30600	30600	131
518	20241008	131300	2638764950	30600	30600	30650	30600	56
519	20241008	131200	2637049850	30650	30600	30650	30600	32
520	20241008	131100	2636070250	30600	30600	30600	30600	20
521	20241008	131000	2635458250	30600	30600	30600	30600	250
522	20241008	130900	2627808250	30600	30600	30600	30600	96
523	20241008	130800	2624870650	30600	30600	30600	30600	21
524	20241008	130700	2624228050	30600	30500	30600	30500	2238
525	20241008	130600	2555825550	30500	30500	30500	30500	643
526	20241008	130500	2536214050	30500	30500	30500	30500	289
527	20241008	130400	2527399550	30500	30500	30500	30500	258
528	20241008	130300	2519530550	30450	30450	30450	30450	4
529	20241008	130200	2519408750	30500	30500	30500	30500	20
530	20241008	130100	2518798750	30550	30550	30550	30550	0
531	20241008	130000	2518798750	30550	30550	30550	30550	1
532	20241008	125900	2518768200	30450	30450	30450	30450	44
533	20241008	125800	2517428400	30450	30450	30500	30450	1928
534	20241008	125700	2458655300	30450	30450	30450	30450	0
535	20241008	125600	2458655300	30450	30450	30450	30450	1
536	20241008	125500	2458624850	30400	30450	30450	30400	81
537	20241008	125400	2456162400	30350	30400	30400	30350	148
538	20241008	125300	2451670400	30400	30400	30400	30400	50
539	20241008	125200	2450150400	30350	30450	30450	30350	138
540	20241008	125100	2445952000	30450	30400	30450	30350	124
541	20241008	125000	2442177900	30400	30400	30400	30400	97
542	20241008	124900	2439229100	30400	30400	30400	30400	2
543	20241008	124800	2439168300	30400	30400	30400	30400	55
544	20241008	124700	2437496300	30400	30400	30400	30400	3
545	20241008	124600	2437405100	30400	30400	30400	30400	0
546	20241008	124500	2437405100	30400	30400	30400	30400	8
547	20241008	124400	2437161900	30450	30450	30450	30450	1
548	20241008	124300	2437131450	30350	30350	30350	30350	10
549	20241008	124200	2436827950	30450	30300	30450	30300	1041
550	20241008	124100	2405190600	30300	30300	30300	30300	5
551	20241008	124000	2405039100	30300	30300	30300	30300	2314
552	20241008	123900	2334924900	30350	30350	30350	30350	691
553	20241008	123800	2313953050	30350	30350	30350	30350	3
554	20241008	123700	2313862000	30350	30350	30350	30350	78
555	20241008	123600	2311494700	30350	30400	30400	30350	15
556	20241008	123500	2311039200	30400	30400	30400	30400	0
557	20241008	123400	2311039200	30400	30400	30400	30400	20
558	20241008	123300	2310431200	30400	30400	30400	30400	0
559	20241008	123200	2310431200	30400	30400	30400	30400	2
560	20241008	123100	2310370400	30400	30350	30400	30350	83
561	20241008	123000	2307851250	30350	30350	30350	30350	107
562	20241008	122900	2304603800	30350	30400	30400	30350	1196
563	20241008	122800	2268245900	30350	30350	30350	30350	1
564	20241008	122700	2268215550	30300	30300	30300	30300	0
565	20241008	122600	2268215550	30300	30300	30300	30300	0
566	20241008	122500	2268215550	30300	30300	30300	30300	56
567	20241008	122400	2266518750	30300	30300	30300	30300	4
568	20241008	122300	2266397550	30300	30300	30350	30300	210
569	20241008	122200	2260027050	30300	30350	30350	30300	265
570	20241008	122100	2251984900	30350	30450	30450	30350	222
571	20241008	122000	2245237250	30450	30450	30450	30450	20
572	20241008	121900	2244628250	30450	30450	30450	30450	0
573	20241008	121800	2244628250	30450	30450	30450	30450	10
574	20241008	121700	2244323750	30450	30450	30450	30450	31
575	20241008	121600	2243379800	30450	30450	30450	30450	1
576	20241008	121500	2243349350	30450	30450	30450	30450	0
577	20241008	121400	2243349350	30450	30400	30450	30400	12
578	20241008	121300	2242984000	30400	30450	30450	30400	100
579	20241008	121200	2239940100	30450	30450	30450	30450	0
580	20241008	121100	2239940100	30450	30450	30450	30450	101
581	20241008	121000	2236864650	30450	30450	30450	30450	140
582	20241008	120900	2232601650	30400	30400	30400	30350	585
583	20241008	120800	2214821100	30400	30400	30400	30400	200
584	20241008	120700	2208741100	30400	30450	30450	30400	1053
585	20241008	120600	2176723500	30450	30450	30450	30450	0
586	20241008	120500	2176723500	30450	30500	30500	30450	172
587	20241008	120400	2171486000	30500	30500	30500	30500	149
588	20241008	120300	2166941500	30500	30500	30500	30450	31
589	20241008	120200	2165996150	30500	30500	30500	30500	387
590	20241008	120100	2154192650	30500	30500	30500	30500	71
591	20241008	120000	2152027150	30500	30500	30500	30500	0
592	20241008	115900	2152027150	30500	30550	30550	30500	51
593	20241008	115800	2150471250	30500	30500	30550	30500	331
594	20241008	115700	2140363250	30500	30550	30550	30500	274
595	20241008	115600	2131993050	30600	30600	30600	30600	0
596	20241008	115500	2131993050	30600	30600	30600	30600	0
597	20241008	115400	2131993050	30600	30650	30650	30550	219
598	20241008	115300	2125302200	30550	30550	30550	30550	0
599	20241008	115200	2125302200	30550	30500	30650	30500	750
600	20241008	115100	2102353950	30500	30500	30500	30500	7
601	20241008	115000	2102140450	30500	30550	30550	30500	195
602	20241008	114900	2096183950	30550	30550	30550	30550	4
603	20241008	114800	2096061750	30550	30550	30550	30550	76
604	20241008	114700	2093739950	30550	30550	30550	30550	15
605	20241008	114600	2093281700	30550	30450	30550	30450	1160
606	20241008	114500	2057896550	30450	30450	30450	30450	101
607	20241008	114400	2054821100	30500	30450	30500	30450	214
608	20241008	114300	2048298400	30450	30450	30450	30450	110
609	20241008	114200	2044948900	30500	30550	30550	30500	1709
610	20241008	114100	1992819650	30550	30500	30550	30500	72
611	20241008	114000	1990621950	30500	30500	30500	30500	97
612	20241008	113900	1987663450	30500	30550	30550	30500	583
613	20241008	113800	1969858800	30600	30600	30600	30600	154
614	20241008	113700	1965146400	30600	30650	30650	30600	256
615	20241008	113600	1957311600	30650	30600	30650	30600	79
616	20241008	113500	1954893850	30600	30600	30600	30600	183
617	20241008	113400	1949294050	30600	30550	30600	30450	408
618	20241008	113300	1936819200	30550	30550	30650	30450	1633
619	20241008	113200	1886921000	30550	30600	30600	30550	654
620	20241008	113100	1866939600	30650	30500	30650	30400	2331
621	20241008	113000	1795677350	30500	30400	30500	30400	244
622	20241008	112900	1788242800	30400	30400	30400	30400	63
623	20241008	112800	1786327600	30400	30450	30450	30400	11
624	20241008	112700	1785992700	30450	30450	30450	30450	35
625	20241008	112600	1784926950	30400	30400	30400	30400	2
626	20241008	112500	1784866150	30400	30400	30400	30400	0
627	20241008	112400	1784866150	30400	30400	30400	30400	26
628	20241008	112300	1784075750	30400	30400	30400	30400	0
629	20241008	112200	1784075750	30400	30400	30400	30400	26
630	20241008	112100	1783285350	30400	30300	30400	30300	579
631	20241008	112000	1765715950	30300	30300	30300	30300	15
632	20241008	111900	1765261450	30300	30300	30300	30300	35
633	20241008	111800	1764200950	30300	30200	30300	30200	1157
634	20241008	111700	1729155200	30100	30150	30150	30100	253
635	20241008	111600	1721527300	30100	30100	30100	30100	0
636	20241008	111500	1721527300	30100	30100	30100	30100	370
637	20241008	111400	1710390300	30000	30000	30000	30000	0
638	20241008	111300	1710390300	30000	30000	30000	30000	0
639	20241008	111200	1710390300	30000	30000	30000	30000	0
640	20241008	111100	1710390300	30000	30000	30000	30000	0
641	20241008	111000	1710390300	30000	30000	30000	30000	18
642	20241008	110900	1709850300	30000	30000	30000	30000	0
643	20241008	110800	1709850300	30000	30050	30050	30000	263
644	20241008	110700	1701957100	30000	30000	30000	30000	0
645	20241008	110600	1701957100	30000	30150	30150	30000	464
646	20241008	110500	1688028250	30200	30200	30200	30200	1
647	20241008	110400	1687998050	30100	30100	30100	30100	248
648	20241008	110300	1680533250	30050	30050	30050	30050	1
649	20241008	110200	1680503200	30000	30000	30000	30000	0
650	20241008	110100	1680503200	30000	30000	30000	30000	0
651	20241008	110000	1680503200	30000	30000	30000	30000	251
652	20241008	105900	1672973200	30200	30200	30200	30200	0
653	20241008	105800	1672973200	30200	30150	30200	30150	289
654	20241008	105700	1664255800	30150	30000	30150	30000	81
655	20241008	105600	1661825650	30200	30150	30200	30150	2
656	20241008	105500	1661765300	30000	30200	30200	30000	284
657	20241008	105400	1653227850	30200	30250	30300	30200	5
658	20241008	105300	1653076550	30200	30150	30200	30150	173
659	20241008	105200	1647852050	30150	30200	30300	30150	121
660	20241008	105100	1644200550	30200	30150	30200	30150	47
661	20241008	105000	1642781350	30150	30150	30200	30150	40
662	20241008	104900	1641574150	30150	30150	30150	30150	282
663	20241008	104800	1633071850	30150	30050	30150	30050	245
664	20241008	104700	1625697400	30050	30000	30050	30000	28
665	20241008	104600	1624856050	30000	30000	30000	30000	2
666	20241008	104500	1624796050	30000	30000	30100	30000	152
667	20241008	104400	1620231050	30100	30100	30100	30000	4
668	20241008	104300	1620110850	30050	30050	30050	30050	6
669	20241008	104200	1619930550	30100	29950	30100	29950	94
670	20241008	104100	1617114750	29950	29950	29950	29950	2
671	20241008	104000	1617054850	29950	29950	29950	29950	1
672	20241008	103900	1617024900	29950	30000	30000	29950	35
673	20241008	103800	1615976100	30100	30050	30100	30050	319
674	20241008	103700	1606386250	29950	30000	30000	29950	183
675	20241008	103600	1600896800	30000	30050	30050	30000	621
676	20241008	103500	1582266500	30050	30100	30100	30050	534
677	20241008	103400	1566213150	30100	30100	30100	30100	3
678	20241008	103300	1566122850	30100	30150	30150	30100	220
679	20241008	103200	1559490350	30200	30300	30300	30100	2761
680	20241008	103100	1476351850	30200	30200	30200	30200	13
681	20241008	103000	1475959250	30200	30250	30250	30200	229
682	20241008	102900	1469043350	30350	30250	30350	30250	92
683	20241008	102800	1466260250	30200	30350	30350	30200	712
684	20241008	102700	1444678600	30350	30450	30450	30350	573
685	20241008	102600	1427272650	30450	30450	30450	30450	156
686	20241008	102500	1422522450	30450	30500	30500	30450	238
687	20241008	102400	1415273650	30500	30650	30700	30500	3970
688	20241008	102300	1294038050	30650	30600	30650	30550	2162
689	20241008	102200	1227852100	30550	30550	30600	30550	1661
690	20241008	102100	1177050050	30550	30400	30550	30400	3216
691	20241008	102000	1078950050	30400	30400	30450	30350	4279
692	20241008	101900	948847000	30350	30200	30350	30150	2771
693	20241008	101800	864871700	30200	30150	30200	30150	1565
694	20241008	101700	817630850	30100	30150	30150	30100	94
695	20241008	101600	814797450	30150	30150	30150	30150	308
696	20241008	101500	805511250	30100	30050	30150	30050	1379
697	20241008	101400	763994850	30050	30050	30050	30050	1
698	20241008	101300	763964800	30050	30000	30100	30000	553
699	20241008	101200	747350850	30000	30000	30000	30000	6
700	20241008	101100	747170850	30000	30000	30000	30000	100
701	20241008	101000	744170850	30050	30050	30050	30000	358
702	20241008	100900	733423000	30050	30000	30050	30000	116
703	20241008	100800	729942200	30000	30000	30000	30000	1226
704	20241008	100700	693162200	29900	29800	29900	29800	431
705	20241008	100600	680292350	29800	29800	29800	29800	338
706	20241008	100500	670219950	29800	29850	29850	29800	62
707	20241008	100400	668369300	29800	29800	29800	29800	100
708	20241008	100300	665389300	29900	29900	29900	29900	0
709	20241008	100200	665389300	29900	29800	29900	29800	101
710	20241008	100100	662379400	29750	29850	29850	29750	1508
711	20241008	100000	617416200	29850	29900	29900	29850	63
712	20241008	095900	615535600	29850	29800	29850	29800	295
713	20241008	095800	606744300	29900	29900	29900	29900	2
714	20241008	095700	606684500	29900	29900	29900	29900	0
715	20241008	095600	606684500	29900	29900	29900	29900	0
716	20241008	095500	606684500	29900	29900	29900	29900	0
717	20241008	095400	606684500	29900	29900	29900	29900	1
718	20241008	095300	606654600	29850	29850	29850	29850	5
719	20241008	095200	606505350	29850	29900	29900	29850	17
720	20241008	095100	605997600	29900	29800	29900	29800	516
721	20241008	095000	590573950	29800	29800	29800	29800	381
722	20241008	094900	579220150	29800	29750	29800	29750	63
723	20241008	094800	577345250	29800	29800	29800	29800	356
724	20241008	094700	566736450	29800	29900	29900	29800	262
725	20241008	094600	558928350	29800	29800	29800	29800	0
726	20241008	094500	558928350	29800	29800	29800	29800	19
727	20241008	094400	558362150	29800	29800	29800	29800	101
728	20241008	094300	555352350	29800	29800	29800	29800	64
729	20241008	094200	553445150	29800	29900	29900	29800	92
730	20241008	094100	550699900	29900	29950	29950	29900	170
731	20241008	094000	545616850	29950	29950	30000	29950	396
732	20241008	093900	533756450	30000	30000	30000	30000	961
733	20241008	093800	504926450	29950	29900	29950	29900	304
734	20241008	093700	495825100	29900	29900	29900	29900	323
735	20241008	093600	486167400	29900	29900	29950	29900	401
736	20241008	093500	474165400	29850	29850	29850	29850	10
737	20241008	093400	473866900	29850	29850	29850	29850	607
738	20241008	093300	455747950	29850	29850	29850	29850	57
739	20241008	093200	454046500	29850	29850	29850	29850	101
740	20241008	093100	451031650	29700	29800	29800	29700	504
741	20241008	093000	436047300	29850	29950	29950	29850	846
742	20241008	092900	410782900	29950	29900	29950	29900	68
743	20241008	092800	408746350	29950	30000	30000	29950	988
744	20241008	092700	379109700	30000	29950	30000	29950	1425
745	20241008	092600	336371850	29950	29900	29950	29900	749
746	20241008	092500	313959350	29900	29850	29900	29800	602
747	20241008	092400	295962250	29900	29900	29900	29900	105
748	20241008	092300	292822750	29900	29850	29900	29850	1357
749	20241008	092200	252274700	29850	29800	29850	29800	663
750	20241008	092100	232500450	29800	29700	29850	29700	621
751	20241008	092000	214001000	29650	29650	29650	29650	113
752	20241008	091900	210650550	29650	29700	29700	29650	610
753	20241008	091800	192538600	29700	29700	29700	29700	61
754	20241008	091700	190726900	29700	29700	29700	29700	100
755	20241008	091600	187756900	29750	29800	29850	29750	568
756	20241008	091500	170827650	29700	29800	29800	29700	167
757	20241008	091400	165854150	29700	29450	29700	29450	234
758	20241008	091300	158930800	29650	29450	29650	29400	357
759	20241008	091200	148377550	29450	29500	29600	29450	249
760	20241008	091100	141033650	29650	29650	29650	29650	0
761	20241008	091000	141033650	29650	29550	29650	29550	1002
762	20241008	090900	111330500	29600	29600	29600	29450	235
763	20241008	090800	104404950	29600	29500	29600	29450	849
764	20241008	090700	79386150	29500	29500	29500	29500	22
765	20241008	090600	78737150	29450	29500	29500	29450	28
766	20241008	090500	77911600	29500	29650	29650	29500	636
767	20241008	090400	59149000	29700	29700	29700	29700	0
768	20241008	090300	59149000	29700	29500	29700	29450	1020
769	20241008	090200	29051850	29650	29650	29650	29350	374
770	20241008	090100	18002150	29700	29700	29700	29650	91
771	20241008	090000	15302750	29750	29900	29900	29750	512