KissMeData/375500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212900	3482985650	29700	29700	29700	29700	3908
3	20241014	212800	3482985650	29700	29700	29700	29700	0
4	20241014	212700	3482985650	29700	29700	29700	29700	0
5	20241014	212600	3482985650	29700	29700	29700	29700	0
6	20241014	212500	3482985650	29700	29700	29700	29700	0
7	20241014	212400	3482985650	29700	29700	29700	29700	0
8	20241014	212300	3482985650	29700	29700	29700	29700	0
9	20241014	212200	3482985650	29700	29700	29700	29700	0
10	20241014	212100	3482985650	29700	29700	29700	29700	0
11	20241014	212000	3482985650	29700	29700	29700	29700	0
12	20241014	211900	3482985650	29700	29700	29700	29700	0
13	20241014	211800	3482985650	29700	29700	29700	29700	0
14	20241014	211700	3482985650	29700	29700	29700	29700	0
15	20241014	211600	3482985650	29700	29700	29700	29700	0
16	20241014	211500	3482985650	29700	29700	29700	29700	0
17	20241014	211400	3482985650	29700	29700	29700	29700	0
18	20241014	211300	3482985650	29700	29700	29700	29700	0
19	20241014	211200	3482985650	29700	29700	29700	29700	0
20	20241014	211100	3482985650	29700	29700	29700	29700	0
21	20241014	211000	3482985650	29700	29700	29700	29700	0
22	20241014	210900	3482985650	29700	29700	29700	29700	0
23	20241014	210800	3482985650	29700	29700	29700	29700	0
24	20241014	210700	3482985650	29700	29700	29700	29700	0
25	20241014	210600	3482985650	29700	29700	29700	29700	0
26	20241014	210500	3482985650	29700	29700	29700	29700	0
27	20241014	210400	3482985650	29700	29700	29700	29700	0
28	20241014	210300	3482985650	29700	29700	29700	29700	0
29	20241014	210200	3482985650	29700	29700	29700	29700	0
30	20241014	210100	3482985650	29700	29700	29700	29700	0
31	20241014	210000	3482985650	29700	29700	29700	29700	0
32	20241014	205900	3482985650	29700	29700	29700	29700	3908
33	20241014	205800	3482985650	29700	29700	29700	29700	0
34	20241014	205700	3482985650	29700	29700	29700	29700	0
35	20241014	205600	3482985650	29700	29700	29700	29700	0
36	20241014	205500	3482985650	29700	29700	29700	29700	0
37	20241014	205400	3482985650	29700	29700	29700	29700	0
38	20241014	205300	3482985650	29700	29700	29700	29700	0
39	20241014	205200	3482985650	29700	29700	29700	29700	0
40	20241014	205100	3482985650	29700	29700	29700	29700	0
41	20241014	205000	3482985650	29700	29700	29700	29700	0
42	20241014	204900	3482985650	29700	29700	29700	29700	0
43	20241014	204800	3482985650	29700	29700	29700	29700	0
44	20241014	204700	3482985650	29700	29700	29700	29700	0
45	20241014	204600	3482985650	29700	29700	29700	29700	0
46	20241014	204500	3482985650	29700	29700	29700	29700	0
47	20241014	204400	3482985650	29700	29700	29700	29700	0
48	20241014	204300	3482985650	29700	29700	29700	29700	0
49	20241014	204200	3482985650	29700	29700	29700	29700	0
50	20241014	204100	3482985650	29700	29700	29700	29700	0
51	20241014	204000	3482985650	29700	29700	29700	29700	0
52	20241014	203900	3482985650	29700	29700	29700	29700	0
53	20241014	203800	3482985650	29700	29700	29700	29700	0
54	20241014	203700	3482985650	29700	29700	29700	29700	0
55	20241014	203600	3482985650	29700	29700	29700	29700	0
56	20241014	203500	3482985650	29700	29700	29700	29700	0
57	20241014	203400	3482985650	29700	29700	29700	29700	0
58	20241014	203300	3482985650	29700	29700	29700	29700	0
59	20241014	203200	3482985650	29700	29700	29700	29700	0
60	20241014	203100	3482985650	29700	29700	29700	29700	0
61	20241014	203000	3482985650	29700	29700	29700	29700	0
62	20241014	202900	3482985650	29700	29700	29700	29700	3908
63	20241014	202800	3482985650	29700	29700	29700	29700	0
64	20241014	202700	3482985650	29700	29700	29700	29700	0
65	20241014	202600	3482985650	29700	29700	29700	29700	0
66	20241014	202500	3482985650	29700	29700	29700	29700	0
67	20241014	202400	3482985650	29700	29700	29700	29700	0
68	20241014	202300	3482985650	29700	29700	29700	29700	0
69	20241014	202200	3482985650	29700	29700	29700	29700	0
70	20241014	202100	3482985650	29700	29700	29700	29700	0
71	20241014	202000	3482985650	29700	29700	29700	29700	0
72	20241014	201900	3482985650	29700	29700	29700	29700	0
73	20241014	201800	3482985650	29700	29700	29700	29700	0
74	20241014	201700	3482985650	29700	29700	29700	29700	0
75	20241014	201600	3482985650	29700	29700	29700	29700	0
76	20241014	201500	3482985650	29700	29700	29700	29700	0
77	20241014	201400	3482985650	29700	29700	29700	29700	0
78	20241014	201300	3482985650	29700	29700	29700	29700	0
79	20241014	201200	3482985650	29700	29700	29700	29700	0
80	20241014	201100	3482985650	29700	29700	29700	29700	0
81	20241014	201000	3482985650	29700	29700	29700	29700	0
82	20241014	200900	3482985650	29700	29700	29700	29700	0
83	20241014	200800	3482985650	29700	29700	29700	29700	0
84	20241014	200700	3482985650	29700	29700	29700	29700	0
85	20241014	200600	3482985650	29700	29700	29700	29700	0
86	20241014	200500	3482985650	29700	29700	29700	29700	0
87	20241014	200400	3482985650	29700	29700	29700	29700	0
88	20241014	200300	3482985650	29700	29700	29700	29700	0
89	20241014	200200	3482985650	29700	29700	29700	29700	0
90	20241014	200100	3482985650	29700	29700	29700	29700	0
91	20241014	200000	3482985650	29700	29700	29700	29700	0
92	20241014	195900	3482985650	29700	29700	29700	29700	3908
93	20241014	195800	3482985650	29700	29700	29700	29700	0
94	20241014	195700	3482985650	29700	29700	29700	29700	0
95	20241014	195600	3482985650	29700	29700	29700	29700	0
96	20241014	195500	3482985650	29700	29700	29700	29700	0
97	20241014	195400	3482985650	29700	29700	29700	29700	0
98	20241014	195300	3482985650	29700	29700	29700	29700	0
99	20241014	195200	3482985650	29700	29700	29700	29700	0
100	20241014	195100	3482985650	29700	29700	29700	29700	0
101	20241014	195000	3482985650	29700	29700	29700	29700	0
102	20241014	194900	3482985650	29700	29700	29700	29700	0
103	20241014	194800	3482985650	29700	29700	29700	29700	0
104	20241014	194700	3482985650	29700	29700	29700	29700	0
105	20241014	194600	3482985650	29700	29700	29700	29700	0
106	20241014	194500	3482985650	29700	29700	29700	29700	0
107	20241014	194400	3482985650	29700	29700	29700	29700	0
108	20241014	194300	3482985650	29700	29700	29700	29700	0
109	20241014	194200	3482985650	29700	29700	29700	29700	0
110	20241014	194100	3482985650	29700	29700	29700	29700	0
111	20241014	194000	3482985650	29700	29700	29700	29700	0
112	20241014	193900	3482985650	29700	29700	29700	29700	0
113	20241014	193800	3482985650	29700	29700	29700	29700	0
114	20241014	193700	3482985650	29700	29700	29700	29700	0
115	20241014	193600	3482985650	29700	29700	29700	29700	0
116	20241014	193500	3482985650	29700	29700	29700	29700	0
117	20241014	193400	3482985650	29700	29700	29700	29700	0
118	20241014	193300	3482985650	29700	29700	29700	29700	0
119	20241014	193200	3482985650	29700	29700	29700	29700	0
120	20241014	193100	3482985650	29700	29700	29700	29700	0
121	20241014	193000	3482985650	29700	29700	29700	29700	0
122	20241014	192900	3482985650	29700	29700	29700	29700	3908
123	20241014	192800	3482985650	29700	29700	29700	29700	0
124	20241014	192700	3482985650	29700	29700	29700	29700	0
125	20241014	192600	3482985650	29700	29700	29700	29700	0
126	20241014	192500	3482985650	29700	29700	29700	29700	0
127	20241014	192400	3482985650	29700	29700	29700	29700	0
128	20241014	192300	3482985650	29700	29700	29700	29700	0
129	20241014	192200	3482985650	29700	29700	29700	29700	0
130	20241014	192100	3482985650	29700	29700	29700	29700	0
131	20241014	192000	3482985650	29700	29700	29700	29700	0
132	20241014	191900	3482985650	29700	29700	29700	29700	0
133	20241014	191800	3482985650	29700	29700	29700	29700	0
134	20241014	191700	3482985650	29700	29700	29700	29700	0
135	20241014	191600	3482985650	29700	29700	29700	29700	0
136	20241014	191500	3482985650	29700	29700	29700	29700	0
137	20241014	191400	3482985650	29700	29700	29700	29700	0
138	20241014	191300	3482985650	29700	29700	29700	29700	0
139	20241014	191200	3482985650	29700	29700	29700	29700	0
140	20241014	191100	3482985650	29700	29700	29700	29700	0
141	20241014	191000	3482985650	29700	29700	29700	29700	0
142	20241014	190900	3482985650	29700	29700	29700	29700	0
143	20241014	190800	3482985650	29700	29700	29700	29700	0
144	20241014	190700	3482985650	29700	29700	29700	29700	0
145	20241014	190600	3482985650	29700	29700	29700	29700	0
146	20241014	190500	3482985650	29700	29700	29700	29700	0
147	20241014	190400	3482985650	29700	29700	29700	29700	0
148	20241014	190300	3482985650	29700	29700	29700	29700	0
149	20241014	190200	3482985650	29700	29700	29700	29700	0
150	20241014	190100	3482985650	29700	29700	29700	29700	0
151	20241014	190000	3482985650	29700	29700	29700	29700	0
152	20241014	185900	3482985650	29700	29700	29700	29700	3908
153	20241014	185800	3482985650	29700	29700	29700	29700	0
154	20241014	185700	3482985650	29700	29700	29700	29700	0
155	20241014	185600	3482985650	29700	29700	29700	29700	0
156	20241014	185500	3482985650	29700	29700	29700	29700	0
157	20241014	185400	3482985650	29700	29700	29700	29700	0
158	20241014	185300	3482985650	29700	29700	29700	29700	0
159	20241014	185200	3482985650	29700	29700	29700	29700	0
160	20241014	185100	3482985650	29700	29700	29700	29700	0
161	20241014	185000	3482985650	29700	29700	29700	29700	0
162	20241014	184900	3482985650	29700	29700	29700	29700	0
163	20241014	184800	3482985650	29700	29700	29700	29700	0
164	20241014	184700	3482985650	29700	29700	29700	29700	0
165	20241014	184600	3482985650	29700	29700	29700	29700	0
166	20241014	184500	3482985650	29700	29700	29700	29700	0
167	20241014	184400	3482985650	29700	29700	29700	29700	0
168	20241014	184300	3482985650	29700	29700	29700	29700	0
169	20241014	184200	3482985650	29700	29700	29700	29700	0
170	20241014	184100	3482985650	29700	29700	29700	29700	0
171	20241014	184000	3482985650	29700	29700	29700	29700	0
172	20241014	183900	3482985650	29700	29700	29700	29700	0
173	20241014	183800	3482985650	29700	29700	29700	29700	0
174	20241014	183700	3482985650	29700	29700	29700	29700	0
175	20241014	183600	3482985650	29700	29700	29700	29700	0
176	20241014	183500	3482985650	29700	29700	29700	29700	0
177	20241014	183400	3482985650	29700	29700	29700	29700	0
178	20241014	183300	3482985650	29700	29700	29700	29700	0
179	20241014	183200	3482985650	29700	29700	29700	29700	0
180	20241014	183100	3482985650	29700	29700	29700	29700	0
181	20241014	183000	3482985650	29700	29700	29700	29700	0
182	20241014	182900	3482985650	29700	29700	29700	29700	3908
183	20241014	182800	3482985650	29700	29700	29700	29700	0
184	20241014	182700	3482985650	29700	29700	29700	29700	0
185	20241014	182600	3482985650	29700	29700	29700	29700	0
186	20241014	182500	3482985650	29700	29700	29700	29700	0
187	20241014	182400	3482985650	29700	29700	29700	29700	0
188	20241014	182300	3482985650	29700	29700	29700	29700	0
189	20241014	182200	3482985650	29700	29700	29700	29700	0
190	20241014	182100	3482985650	29700	29700	29700	29700	0
191	20241014	182000	3482985650	29700	29700	29700	29700	0
192	20241014	181900	3482985650	29700	29700	29700	29700	0
193	20241014	181800	3482985650	29700	29700	29700	29700	0
194	20241014	181700	3482985650	29700	29700	29700	29700	0
195	20241014	181600	3482985650	29700	29700	29700	29700	0
196	20241014	181500	3482985650	29700	29700	29700	29700	0
197	20241014	181400	3482985650	29700	29700	29700	29700	0
198	20241014	181300	3482985650	29700	29700	29700	29700	0
199	20241014	181200	3482985650	29700	29700	29700	29700	0
200	20241014	181100	3482985650	29700	29700	29700	29700	0
201	20241014	181000	3482985650	29700	29700	29700	29700	0
202	20241014	180900	3482985650	29700	29700	29700	29700	0
203	20241014	180800	3482985650	29700	29700	29700	29700	0
204	20241014	180700	3482985650	29700	29700	29700	29700	0
205	20241014	180600	3482985650	29700	29700	29700	29700	0
206	20241014	180500	3482985650	29700	29700	29700	29700	0
207	20241014	180400	3482985650	29700	29700	29700	29700	0
208	20241014	180300	3482985650	29700	29700	29700	29700	0
209	20241014	180200	3482985650	29700	29700	29700	29700	0
210	20241014	180100	3482985650	29700	29700	29700	29700	0
211	20241014	180000	3482985650	29700	29700	29700	29700	0
212	20241014	175900	3482985650	29700	29700	29700	29700	3908
213	20241014	175800	3482985650	29700	29700	29700	29700	0
214	20241014	175700	3482985650	29700	29700	29700	29700	0
215	20241014	175600	3482985650	29700	29700	29700	29700	0
216	20241014	175500	3482985650	29700	29700	29700	29700	0
217	20241014	175400	3482985650	29700	29700	29700	29700	0
218	20241014	175300	3482985650	29700	29700	29700	29700	0
219	20241014	175200	3482985650	29700	29700	29700	29700	0
220	20241014	175100	3482985650	29700	29700	29700	29700	0
221	20241014	175000	3482985650	29700	29700	29700	29700	0
222	20241014	174900	3482985650	29700	29700	29700	29700	0
223	20241014	174800	3482985650	29700	29700	29700	29700	0
224	20241014	174700	3482985650	29700	29700	29700	29700	0
225	20241014	174600	3482985650	29700	29700	29700	29700	0
226	20241014	174500	3482985650	29700	29700	29700	29700	0
227	20241014	174400	3482985650	29700	29700	29700	29700	0
228	20241014	174300	3482985650	29700	29700	29700	29700	0
229	20241014	174200	3482985650	29700	29700	29700	29700	0
230	20241014	174100	3482985650	29700	29700	29700	29700	0
231	20241014	174000	3482985650	29700	29700	29700	29700	0
232	20241014	173900	3482985650	29700	29700	29700	29700	0
233	20241014	173800	3482985650	29700	29700	29700	29700	0
234	20241014	173700	3482985650	29700	29700	29700	29700	0
235	20241014	173600	3482985650	29700	29700	29700	29700	0
236	20241014	173500	3482985650	29700	29700	29700	29700	0
237	20241014	173400	3482985650	29700	29700	29700	29700	0
238	20241014	173300	3482985650	29700	29700	29700	29700	0
239	20241014	173200	3482985650	29700	29700	29700	29700	0
240	20241014	173100	3482985650	29700	29700	29700	29700	0
241	20241014	173000	3482985650	29700	29700	29700	29700	0
242	20241014	172900	3482985650	29700	29700	29700	29700	3908
243	20241014	172800	3482985650	29700	29700	29700	29700	0
244	20241014	172700	3482985650	29700	29700	29700	29700	0
245	20241014	172600	3482985650	29700	29700	29700	29700	0
246	20241014	172500	3482985650	29700	29700	29700	29700	0
247	20241014	172400	3482985650	29700	29700	29700	29700	0
248	20241014	172300	3482985650	29700	29700	29700	29700	0
249	20241014	172200	3482985650	29700	29700	29700	29700	0
250	20241014	172100	3482985650	29700	29700	29700	29700	0
251	20241014	172000	3482985650	29700	29700	29700	29700	0
252	20241014	171900	3482985650	29700	29700	29700	29700	0
253	20241014	171800	3482985650	29700	29700	29700	29700	0
254	20241014	171700	3482985650	29700	29700	29700	29700	0
255	20241014	171600	3482985650	29700	29700	29700	29700	0
256	20241014	171500	3482985650	29700	29700	29700	29700	0
257	20241014	171400	3482985650	29700	29700	29700	29700	0
258	20241014	171300	3482985650	29700	29700	29700	29700	0
259	20241014	171200	3482985650	29700	29700	29700	29700	0
260	20241014	171100	3482985650	29700	29700	29700	29700	0
261	20241014	171000	3482985650	29700	29700	29700	29700	0
262	20241014	170900	3482985650	29700	29700	29700	29700	0
263	20241014	170800	3482985650	29700	29700	29700	29700	0
264	20241014	170700	3482985650	29700	29700	29700	29700	0
265	20241014	170600	3482985650	29700	29700	29700	29700	0
266	20241014	170500	3482985650	29700	29700	29700	29700	0
267	20241014	170400	3482985650	29700	29700	29700	29700	0
268	20241014	170300	3482985650	29700	29700	29700	29700	0
269	20241014	170200	3482985650	29700	29700	29700	29700	0
270	20241014	170100	3482985650	29700	29700	29700	29700	0
271	20241014	170000	3482985650	29700	29700	29700	29700	0
272	20241014	165900	3482985650	29700	29700	29700	29700	3908
273	20241014	165800	3482985650	29700	29700	29700	29700	0
274	20241014	165700	3482985650	29700	29700	29700	29700	0
275	20241014	165600	3482985650	29700	29700	29700	29700	0
276	20241014	165500	3482985650	29700	29700	29700	29700	0
277	20241014	165400	3482985650	29700	29700	29700	29700	0
278	20241014	165300	3482985650	29700	29700	29700	29700	0
279	20241014	165200	3482985650	29700	29700	29700	29700	0
280	20241014	165100	3482985650	29700	29700	29700	29700	0
281	20241014	165000	3482985650	29700	29700	29700	29700	0
282	20241014	164900	3482985650	29700	29700	29700	29700	0
283	20241014	164800	3482985650	29700	29700	29700	29700	0
284	20241014	164700	3482985650	29700	29700	29700	29700	0
285	20241014	164600	3482985650	29700	29700	29700	29700	0
286	20241014	164500	3482985650	29700	29700	29700	29700	0
287	20241014	164400	3482985650	29700	29700	29700	29700	0
288	20241014	164300	3482985650	29700	29700	29700	29700	0
289	20241014	164200	3482985650	29700	29700	29700	29700	0
290	20241014	164100	3482985650	29700	29700	29700	29700	0
291	20241014	164000	3482985650	29700	29700	29700	29700	0
292	20241014	163900	3482985650	29700	29700	29700	29700	0
293	20241014	163800	3482985650	29700	29700	29700	29700	0
294	20241014	163700	3482985650	29700	29700	29700	29700	0
295	20241014	163600	3482985650	29700	29700	29700	29700	0
296	20241014	163500	3482985650	29700	29700	29700	29700	0
297	20241014	163400	3482985650	29700	29700	29700	29700	0
298	20241014	163300	3482985650	29700	29700	29700	29700	0
299	20241014	163200	3482985650	29700	29700	29700	29700	0
300	20241014	163100	3482985650	29700	29700	29700	29700	0
301	20241014	163000	3482985650	29700	29700	29700	29700	0
302	20241014	162900	3482985650	29700	29700	29700	29700	3908
303	20241014	162800	3482985650	29700	29700	29700	29700	0
304	20241014	162700	3482985650	29700	29700	29700	29700	0
305	20241014	162600	3482985650	29700	29700	29700	29700	0
306	20241014	162500	3482985650	29700	29700	29700	29700	0
307	20241014	162400	3482985650	29700	29700	29700	29700	0
308	20241014	162300	3482985650	29700	29700	29700	29700	0
309	20241014	162200	3482985650	29700	29700	29700	29700	0
310	20241014	162100	3482985650	29700	29700	29700	29700	0
311	20241014	162000	3482985650	29700	29700	29700	29700	0
312	20241014	161900	3482985650	29700	29700	29700	29700	0
313	20241014	161800	3482985650	29700	29700	29700	29700	0
314	20241014	161700	3482985650	29700	29700	29700	29700	0
315	20241014	161600	3482985650	29700	29700	29700	29700	0
316	20241014	161500	3482985650	29700	29700	29700	29700	0
317	20241014	161400	3482985650	29700	29700	29700	29700	0
318	20241014	161300	3482985650	29700	29700	29700	29700	0
319	20241014	161200	3482985650	29700	29700	29700	29700	0
320	20241014	161100	3482985650	29700	29700	29700	29700	0
321	20241014	161000	3482985650	29700	29700	29700	29700	0
322	20241014	160900	3482985650	29700	29700	29700	29700	0
323	20241014	160800	3482985650	29700	29700	29700	29700	0
324	20241014	160700	3482985650	29700	29700	29700	29700	0
325	20241014	160600	3482985650	29700	29700	29700	29700	0
326	20241014	160500	3482985650	29700	29700	29700	29700	0
327	20241014	160400	3482985650	29700	29700	29700	29700	0
328	20241014	160300	3482985650	29700	29700	29700	29700	0
329	20241014	160200	3482985650	29700	29700	29700	29700	0
330	20241014	160100	3482985650	29700	29700	29700	29700	0
331	20241014	160000	3482985650	29700	29700	29700	29700	0
332	20241014	155900	3482985650	29700	29700	29700	29700	3908
333	20241014	155800	3482985650	29700	29700	29700	29700	0
334	20241014	155700	3482985650	29700	29700	29700	29700	0
335	20241014	155600	3482985650	29700	29700	29700	29700	0
336	20241014	155500	3482985650	29700	29700	29700	29700	0
337	20241014	155400	3482985650	29700	29700	29700	29700	0
338	20241014	155300	3482985650	29700	29700	29700	29700	0
339	20241014	155200	3482985650	29700	29700	29700	29700	0
340	20241014	155100	3482985650	29700	29700	29700	29700	0
341	20241014	155000	3482985650	29700	29700	29700	29700	0
342	20241014	154900	3482985650	29700	29700	29700	29700	0
343	20241014	154800	3482985650	29700	29700	29700	29700	0
344	20241014	154700	3482985650	29700	29700	29700	29700	0
345	20241014	154600	3482985650	29700	29700	29700	29700	0
346	20241014	154500	3482985650	29700	29700	29700	29700	0
347	20241014	154400	3482985650	29700	29700	29700	29700	0
348	20241014	154300	3482985650	29700	29700	29700	29700	0
349	20241014	154200	3482985650	29700	29700	29700	29700	0
350	20241014	154100	3482985650	29700	29700	29700	29700	0
351	20241014	154000	3482985650	29700	29700	29700	29700	0
352	20241014	153900	3482985650	29700	29700	29700	29700	0
353	20241014	153800	3482985650	29700	29700	29700	29700	0
354	20241014	153700	3482985650	29700	29700	29700	29700	0
355	20241014	153600	3482985650	29700	29700	29700	29700	0
356	20241014	153500	3482985650	29700	29700	29700	29700	0
357	20241014	153400	3482985650	29700	29700	29700	29700	0
358	20241014	153300	3482985650	29700	29700	29700	29700	0
359	20241014	153200	3482985650	29700	29700	29700	29700	0
360	20241014	153100	3482985650	29700	29700	29700	29700	0
361	20241014	153000	3482985650	29700	29700	29700	29700	3908
362	20241014	152900	3366918050	29700	29700	29700	29700	0
363	20241014	152800	3366918050	29700	29700	29700	29700	0
364	20241014	152700	3366918050	29700	29700	29700	29700	0
365	20241014	152600	3366918050	29700	29700	29700	29700	0
366	20241014	152500	3366918050	29700	29700	29700	29700	0
367	20241014	152400	3366918050	29700	29700	29700	29700	0
368	20241014	152300	3366918050	29700	29700	29700	29700	0
369	20241014	152200	3366918050	29700	29700	29700	29700	0
370	20241014	152100	3366918050	29700	29700	29700	29700	0
371	20241014	152000	3366918050	29700	29700	29700	29700	0
372	20241014	151900	3366918050	29700	29700	29700	29600	805
373	20241014	151800	3343015750	29700	29650	29700	29600	233
374	20241014	151700	3336106950	29700	29650	29700	29600	399
375	20241014	151600	3324277550	29700	29700	29700	29700	146
376	20241014	151500	3319941350	29700	29650	29700	29600	1274
377	20241014	151400	3282163850	29600	29650	29700	29600	230
378	20241014	151300	3275344500	29700	29600	29700	29600	452
379	20241014	151200	3261941950	29650	29650	29700	29650	286
380	20241014	151100	3253462000	29600	29650	29700	29550	1414
381	20241014	151000	3211598300	29600	29650	29700	29600	624
382	20241014	150900	3193095500	29650	29600	29650	29600	140
383	20241014	150800	3188944850	29650	29650	29700	29600	403
384	20241014	150700	3176994350	29650	29650	29700	29600	366
385	20241014	150600	3166142900	29650	29650	29650	29600	1086
386	20241014	150500	3133970850	29650	29600	29650	29600	156
387	20241014	150400	3129346100	29650	29650	29650	29600	119
388	20241014	150300	3125819500	29650	29650	29650	29600	174
389	20241014	150200	3120660450	29600	29600	29650	29600	88
390	20241014	150100	3118052400	29650	29600	29650	29600	152
391	20241014	150000	3113546100	29600	29650	29650	29600	89
392	20241014	145900	3110907500	29650	29650	29650	29600	96
393	20241014	145800	3108061350	29600	29600	29650	29600	111
394	20241014	145700	3104771250	29600	29650	29650	29600	111
395	20241014	145600	3101480600	29650	29650	29650	29600	112
396	20241014	145500	3098160650	29650	29650	29650	29600	138
397	20241014	145400	3094073550	29650	29600	29650	29550	82
398	20241014	145300	3091643450	29600	29600	29650	29550	122
399	20241014	145200	3088030700	29600	29550	29650	29550	100
400	20241014	145100	3085070800	29600	29550	29650	29550	156
401	20241014	145000	3080453200	29550	29650	29650	29500	956
402	20241014	144900	3052182700	29650	29600	29650	29600	115
403	20241014	144800	3048775850	29600	29650	29650	29600	133
404	20241014	144700	3044833450	29650	29600	29650	29600	51
405	20241014	144600	3043321600	29650	29650	29650	29650	74
406	20241014	144500	3041127500	29650	29650	29650	29600	72
407	20241014	144400	3038993150	29600	29650	29650	29550	61
408	20241014	144300	3037186900	29650	29650	29650	29550	175
409	20241014	144200	3032006100	29650	29600	29650	29550	73
410	20241014	144100	3029845150	29600	29650	29650	29550	125
411	20241014	144000	3026144150	29650	29650	29650	29650	64
412	20241014	143900	3024246550	29650	29600	29650	29600	146
413	20241014	143800	3019921650	29600	29650	29650	29550	1176
414	20241014	143700	2985129450	29700	29700	29700	29650	122
415	20241014	143600	2981506450	29700	29650	29700	29650	88
416	20241014	143500	2978895200	29600	29650	29700	29600	143
417	20241014	143400	2974653300	29650	29650	29650	29650	100
418	20241014	143300	2971688300	29600	29650	29650	29600	149
419	20241014	143200	2967273400	29650	29650	29650	29600	90
420	20241014	143100	2964604950	29600	29650	29650	29600	48
421	20241014	143000	2963181800	29650	29650	29650	29600	138
422	20241014	142900	2959090950	29650	29650	29650	29600	90
423	20241014	142800	2956422900	29650	29650	29650	29600	33
424	20241014	142700	2955444500	29650	29650	29700	29550	1852
425	20241014	142600	2900595500	29650	29650	29700	29650	109
426	20241014	142500	2897362100	29650	29700	29700	29600	96
427	20241014	142400	2894513600	29700	29700	29700	29600	839
428	20241014	142300	2869634650	29700	29650	29700	29600	107
429	20241014	142200	2866459200	29650	29700	29700	29650	90
430	20241014	142100	2863788950	29700	29650	29700	29600	124
431	20241014	142000	2860110400	29600	29600	29700	29600	80
432	20241014	141900	2857736650	29700	29650	29700	29600	1640
433	20241014	141800	2809112200	29650	29650	29650	29600	42
434	20241014	141700	2807867000	29650	29700	29700	29500	1913
435	20241014	141600	2751300250	29700	29700	29700	29650	89
436	20241014	141500	2748657800	29700	29650	29700	29600	341
437	20241014	141400	2738546950	29650	29650	29650	29600	103
438	20241014	141300	2735495700	29650	29650	29650	29600	117
439	20241014	141200	2732027100	29650	29650	29650	29650	158
440	20241014	141100	2727342400	29650	29650	29650	29600	96
441	20241014	141000	2724496400	29650	29650	29650	29600	176
442	20241014	140900	2719280550	29650	29600	29650	29600	151
443	20241014	140800	2714806500	29650	29600	29650	29600	139
444	20241014	140700	2710685400	29650	29650	29650	29600	123
445	20241014	140600	2707040150	29650	29650	29650	29650	158
446	20241014	140500	2702355450	29650	29600	29650	29600	82
447	20241014	140400	2699924800	29650	29650	29650	29600	280
448	20241014	140300	2691633400	29650	29600	29650	29600	65
449	20241014	140200	2689706200	29650	29600	29650	29600	257
450	20241014	140100	2682095550	29650	29650	29650	29600	94
451	20241014	140000	2679309650	29650	29650	29650	29600	136
452	20241014	135900	2675277350	29650	29650	29650	29650	127
453	20241014	135800	2671511800	29650	29600	29650	29550	80
454	20241014	135700	2669140250	29550	29600	29650	29550	197
455	20241014	135600	2663309050	29600	29550	29600	29550	131
456	20241014	135500	2659431500	29550	29600	29600	29550	52
457	20241014	135400	2657892550	29550	29600	29600	29550	50
458	20241014	135300	2656412650	29600	29550	29600	29500	58
459	20241014	135200	2654697700	29550	29450	29550	29450	925
460	20241014	135100	2627408050	29450	29450	29450	29450	37
461	20241014	135000	2626318400	29500	29500	29500	29450	70
462	20241014	134900	2624254800	29500	29450	29500	29450	42
463	20241014	134800	2623017750	29500	29450	29500	29450	102
464	20241014	134700	2620008800	29450	29500	29500	29450	60
465	20241014	134600	2618241750	29450	29450	29450	29450	0
466	20241014	134500	2618241750	29450	29550	29550	29400	1916
467	20241014	134400	2561728550	29550	29550	29600	29550	74
468	20241014	134300	2559540700	29600	29600	29600	29600	10
469	20241014	134200	2559244700	29550	29550	29600	29550	44
470	20241014	134100	2557942600	29550	29650	29650	29550	5
471	20241014	134000	2557794750	29650	29600	29650	29550	62
472	20241014	133900	2555956600	29650	29550	29650	29550	20
473	20241014	133800	2555365200	29550	29600	29650	29550	16
474	20241014	133700	2554892050	29550	29650	29650	29550	43
475	20241014	133600	2553617950	29650	29550	29650	29550	75
476	20241014	133500	2551395850	29550	29600	29600	29550	2022
477	20241014	133400	2491544700	29550	29600	29600	29550	4
478	20241014	133300	2491426350	29550	29550	29600	29550	32
479	20241014	133200	2490479750	29600	29550	29600	29550	58
480	20241014	133100	2488763050	29600	29600	29600	29600	38
481	20241014	133000	2487638250	29550	29550	29600	29550	22
482	20241014	132900	2486987350	29550	29650	29650	29550	73
483	20241014	132800	2484824400	29550	29600	29650	29550	332
484	20241014	132700	2475000750	29600	29550	29600	29550	3
485	20241014	132600	2474912000	29550	29550	29600	29550	58
486	20241014	132500	2473196700	29550	29550	29550	29550	2
487	20241014	132400	2473137600	29550	29550	29550	29550	0
488	20241014	132300	2473137600	29550	29500	29550	29500	126
489	20241014	132200	2469415150	29550	29450	29550	29450	90
490	20241014	132100	2466760200	29500	29500	29500	29500	0
491	20241014	132000	2466760200	29500	29500	29500	29450	370
492	20241014	131900	2455845550	29500	29500	29500	29500	1
493	20241014	131800	2455816050	29550	29500	29550	29500	13
494	20241014	131700	2455432200	29500	29500	29500	29500	15
495	20241014	131600	2454989700	29500	29550	29550	29500	392
496	20241014	131500	2443406200	29550	29600	29600	29550	862
497	20241014	131400	2417906100	29650	29600	29650	29600	400
498	20241014	131300	2406053900	29600	29600	29600	29600	11
499	20241014	131200	2405728300	29600	29600	29650	29600	35
500	20241014	131100	2404691200	29650	29600	29650	29600	84
501	20241014	131000	2402200850	29600	29600	29650	29600	41
502	20241014	130900	2400986100	29650	29650	29650	29650	5
503	20241014	130800	2400837850	29650	29650	29650	29600	140
504	20241014	130700	2396686900	29650	29600	29650	29600	24
505	20241014	130600	2395976200	29650	29600	29650	29600	41
506	20241014	130500	2394761450	29650	29650	29650	29600	130
507	20241014	130400	2390911950	29600	29650	29650	29600	75
508	20241014	130300	2388689500	29600	29650	29650	29600	22
509	20241014	130200	2388037250	29650	29650	29650	29600	56
510	20241014	130100	2386377100	29600	29600	29600	29600	355
511	20241014	130000	2375869100	29600	29600	29650	29600	78
512	20241014	125900	2373558550	29650	29650	29650	29650	31
513	20241014	125800	2372639400	29600	29650	29650	29600	489
514	20241014	125700	2358164550	29650	29650	29650	29600	109
515	20241014	125600	2354932750	29650	29600	29650	29600	205
516	20241014	125500	2348854700	29600	29650	29650	29600	21
517	20241014	125400	2348233050	29650	29700	29700	29650	391
518	20241014	125300	2336628850	29650	29650	29650	29650	0
519	20241014	125200	2336628850	29650	29650	29650	29650	110
520	20241014	125100	2333367350	29700	29700	29700	29650	34
521	20241014	125000	2332357600	29650	29700	29700	29650	14
522	20241014	124900	2331942200	29700	29700	29700	29700	120
523	20241014	124800	2328378200	29700	29700	29750	29650	173
524	20241014	124700	2323239750	29700	29700	29700	29700	17
525	20241014	124600	2322734850	29700	29700	29750	29700	34
526	20241014	124500	2321724600	29650	29700	29700	29650	221
527	20241014	124400	2315161150	29750	29650	29750	29650	1030
528	20241014	124300	2284565100	29650	29700	29700	29650	125
529	20241014	124200	2280856900	29700	29650	29700	29650	47
530	20241014	124100	2279462800	29650	29650	29650	29650	1
531	20241014	124000	2279433150	29650	29700	29700	29650	202
532	20241014	123900	2273443200	29650	29650	29700	29650	15
533	20241014	123800	2272998150	29650	29600	29700	29600	3156
534	20241014	123700	2179400000	29600	29600	29600	29600	31
535	20241014	123600	2178482400	29500	29550	29550	29500	206
536	20241014	123500	2172395900	29550	29600	29600	29550	53
537	20241014	123400	2170827650	29600	29600	29600	29550	15
538	20241014	123300	2170384000	29550	29600	29600	29550	4
539	20241014	123200	2170265750	29550	29600	29600	29550	88
540	20241014	123100	2167661750	29600	29600	29600	29600	30
541	20241014	123000	2166773750	29550	29600	29600	29550	129
542	20241014	122900	2162956700	29600	29600	29600	29600	97
543	20241014	122800	2160085500	29600	29600	29600	29600	235
544	20241014	122700	2153129500	29600	29600	29600	29600	41
545	20241014	122600	2151915900	29600	29600	29600	29600	65
546	20241014	122500	2149991900	29650	29600	29650	29600	88
547	20241014	122400	2147384200	29600	29550	29650	29400	3045
548	20241014	122300	2057411450	29550	29550	29600	29550	123
549	20241014	122200	2053774700	29550	29550	29550	29550	77
550	20241014	122100	2051499350	29550	29600	29600	29550	223
551	20241014	122000	2044907850	29600	29550	29600	29550	279
552	20241014	121900	2036662450	29500	29500	29550	29500	32
553	20241014	121800	2035717900	29500	29500	29550	29500	229
554	20241014	121700	2028952150	29550	29500	29550	29500	32
555	20241014	121600	2028007350	29500	29500	29500	29500	32
556	20241014	121500	2027063350	29500	29550	29550	29500	211
557	20241014	121400	2020837300	29500	29550	29550	29500	26
558	20241014	121300	2020069300	29500	29550	29600	29500	1377
559	20241014	121200	1979378950	29500	29500	29500	29500	38
560	20241014	121100	1978257950	29550	29550	29550	29550	30
561	20241014	121000	1977371450	29550	29500	29550	29500	29
562	20241014	120900	1976515650	29550	29500	29550	29500	96
563	20241014	120800	1973680350	29500	29550	29550	29450	417
564	20241014	120700	1961379700	29500	29550	29550	29500	423
565	20241014	120600	1948895900	29500	29500	29550	29500	78
566	20241014	120500	1946594850	29500	29500	29500	29500	56
567	20241014	120400	1944942850	29500	29450	29500	29450	32
568	20241014	120300	1943999700	29450	29500	29500	29450	33
569	20241014	120200	1943026250	29450	29450	29500	29450	146
570	20241014	120100	1938726300	29450	29450	29500	29450	676
571	20241014	120000	1918817400	29400	29400	29450	29400	83
572	20241014	115900	1916376400	29400	29400	29450	29400	60
573	20241014	115800	1914611950	29400	29400	29450	29400	72
574	20241014	115700	1912494650	29450	29350	29450	29350	55
575	20241014	115600	1910879150	29350	29450	29450	29350	60
576	20241014	115500	1909116050	29350	29350	29350	29350	78
577	20241014	115400	1906826750	29350	29450	29450	29350	76
578	20241014	115300	1904592000	29450	29450	29450	29450	81
579	20241014	115200	1902206550	29450	29450	29450	29450	145
580	20241014	115100	1897936300	29450	29450	29450	29450	71
581	20241014	115000	1895845350	29450	29450	29500	29400	356
582	20241014	114900	1885357200	29450	29500	29500	29450	221
583	20241014	114800	1878848450	29500	29500	29500	29450	116
584	20241014	114700	1875429250	29500	29500	29500	29450	56
585	20241014	114600	1873779200	29500	29500	29500	29450	197
586	20241014	114500	1867968150	29450	29450	29450	29450	26
587	20241014	114400	1867202450	29500	29500	29500	29500	22
588	20241014	114300	1866553450	29450	29450	29450	29450	483
589	20241014	114200	1852329100	29450	29500	29500	29450	61
590	20241014	114100	1850530100	29450	29500	29500	29450	461
591	20241014	114000	1836936100	29450	29450	29500	29450	568
592	20241014	113900	1820208250	29450	29300	29450	29300	10378
593	20241014	113800	1515322950	29350	29350	29350	29300	1197
594	20241014	113700	1480191450	29300	29350	29350	29300	20
595	20241014	113600	1479604500	29350	29350	29350	29350	26
596	20241014	113500	1478841400	29350	29300	29350	29300	54
597	20241014	113400	1477257450	29300	29350	29350	29300	917
598	20241014	113300	1450350200	29350	29350	29350	29350	17
599	20241014	113200	1449851250	29350	29300	29350	29300	26
600	20241014	113100	1449089050	29300	29300	29350	29300	220
601	20241014	113000	1442642450	29300	29350	29350	29300	67
602	20241014	112900	1440676050	29350	29300	29350	29300	223
603	20241014	112800	1434141100	29350	29300	29350	29300	18
604	20241014	112700	1433612850	29300	29350	29350	29300	264
605	20241014	112600	1425876450	29350	29300	29350	29300	185
606	20241014	112500	1420449150	29350	29350	29350	29300	43
607	20241014	112400	1419188300	29350	29350	29350	29300	50
608	20241014	112300	1417721950	29350	29300	29350	29300	62
609	20241014	112200	1415902850	29300	29300	29350	29300	113
610	20241014	112100	1412591700	29300	29350	29350	29300	480
611	20241014	112000	1398523000	29300	29350	29350	29300	67
612	20241014	111900	1396556600	29300	29350	29350	29300	121
613	20241014	111800	1393008900	29300	29350	29350	29300	6
614	20241014	111700	1392832850	29350	29350	29350	29350	24
615	20241014	111600	1392128450	29300	29350	29350	29300	32
616	20241014	111500	1391190150	29300	29350	29350	29300	9
617	20241014	111400	1390926350	29300	29400	29400	29300	309
618	20241014	111300	1381864850	29400	29400	29400	29350	113
619	20241014	111200	1378545200	29400	29400	29400	29400	34
620	20241014	111100	1377545600	29400	29400	29400	29350	31
621	20241014	111000	1376634550	29350	29300	29350	29300	62
622	20241014	110900	1374815950	29300	29300	29350	29300	12
623	20241014	110800	1374464050	29300	29300	29300	29300	102
624	20241014	110700	1371475450	29350	29350	29350	29300	42
625	20241014	110600	1370243400	29350	29350	29350	29350	32
626	20241014	110500	1369304200	29350	29400	29400	29350	816
627	20241014	110400	1345354300	29400	29350	29400	29350	43
628	20241014	110300	1344090400	29400	29400	29400	29350	159
629	20241014	110200	1339417400	29400	29400	29400	29400	47
630	20241014	110100	1338035600	29400	29400	29400	29350	130
631	20241014	110000	1334213750	29350	29400	29400	29350	32
632	20241014	105900	1333273850	29400	29400	29400	29350	173
633	20241014	105800	1328188050	29400	29400	29400	29350	23
634	20241014	105700	1327511900	29350	29400	29400	29350	50
635	20241014	105600	1326042650	29400	29400	29400	29400	79
636	20241014	105500	1323720050	29400	29350	29400	29350	52
637	20241014	105400	1322191600	29350	29400	29400	29350	61
638	20241014	105300	1320399100	29400	29350	29400	29350	17
639	20241014	105200	1319899550	29400	29350	29400	29350	96
640	20241014	105100	1317077250	29350	29400	29400	29350	29
641	20241014	105000	1316225850	29400	29400	29400	29350	81
642	20241014	104900	1313846450	29400	29350	29400	29350	75
643	20241014	104800	1311641500	29400	29350	29400	29350	404
644	20241014	104700	1299780950	29350	29400	29400	29350	53
645	20241014	104600	1298223000	29350	29350	29350	29350	14
646	20241014	104500	1297812100	29400	29300	29400	29300	55
647	20241014	104400	1296196400	29300	29350	29350	29300	98
648	20241014	104300	1293320600	29350	29350	29350	29300	203
649	20241014	104200	1287362900	29350	29400	29400	29350	395
650	20241014	104100	1275767600	29300	29350	29400	29300	40
651	20241014	104000	1274593500	29350	29300	29350	29300	16
652	20241014	103900	1274123950	29400	29300	29400	29300	240
653	20241014	103800	1267087550	29350	29250	29400	29250	8607
654	20241014	103700	1015214400	29250	29200	29250	29200	66
655	20241014	103600	1013286650	29200	29200	29200	29200	301
656	20241014	103500	1004497450	29200	29250	29250	29200	3532
657	20241014	103400	901187650	29300	29300	29300	29250	24
658	20241014	103300	900484500	29300	29300	29300	29300	198
659	20241014	103200	894683100	29300	29250	29300	29250	314
660	20241014	103100	885483400	29250	29250	29300	29250	54
661	20241014	103000	883901550	29300	29300	29300	29250	15
662	20241014	102900	883462100	29300	29300	29300	29250	111
663	20241014	102800	880210700	29300	29300	29300	29250	38
664	20241014	102700	879097350	29250	29300	29300	29250	351
665	20241014	102600	868813450	29300	29250	29300	29250	1805
666	20241014	102500	815997650	29250	29250	29300	29250	1273
667	20241014	102400	778756850	29200	29250	29250	29200	42
668	20241014	102300	777528400	29250	29350	29350	29250	6441
669	20241014	102200	589021550	29300	29350	29350	29300	87
670	20241014	102100	586470450	29350	29450	29450	29300	1251
671	20241014	102000	549714850	29450	29400	29450	29400	57
672	20241014	101900	548037250	29400	29450	29450	29400	45
673	20241014	101800	546713200	29450	29450	29450	29400	33
674	20241014	101700	545741400	29450	29450	29450	29450	28
675	20241014	101600	544916800	29400	29450	29450	29400	25
676	20241014	101500	544181450	29450	29450	29450	29400	133
677	20241014	101400	540268950	29400	29450	29450	29400	43
678	20241014	101300	539002800	29450	29400	29450	29400	34
679	20241014	101200	538002400	29400	29400	29400	29350	25
680	20241014	101100	537267450	29350	29400	29400	29350	28
681	20241014	101000	536444650	29400	29400	29400	29350	286
682	20241014	100900	528037100	29350	29350	29400	29350	30
683	20241014	100800	527155200	29350	29350	29350	29350	0
684	20241014	100700	527155200	29350	29350	29400	29350	237
685	20241014	100600	520189450	29350	29400	29400	29350	217
686	20241014	100500	513819550	29400	29400	29400	29400	24
687	20241014	100400	513113950	29400	29400	29400	29350	29
688	20241014	100300	512262350	29350	29400	29400	29350	46
689	20241014	100200	510911100	29350	29350	29350	29350	186
690	20241014	100100	505452000	29350	29350	29400	29350	400
691	20241014	100000	493711700	29350	29400	29400	29350	19
692	20241014	095900	493153150	29350	29350	29350	29350	4
693	20241014	095800	493035750	29350	29350	29350	29350	11
694	20241014	095700	492712900	29400	29400	29400	29300	2066
695	20241014	095600	432153000	29400	29400	29400	29400	27
696	20241014	095500	431359200	29350	29400	29400	29350	62
697	20241014	095400	429536850	29400	29400	29400	29400	22
698	20241014	095300	428890050	29400	29350	29400	29350	22
699	20241014	095200	428243500	29350	29400	29400	29350	123
700	20241014	095100	424632300	29400	29400	29400	29400	20
701	20241014	095000	424044300	29350	29350	29350	29350	0
702	20241014	094900	424044300	29350	29400	29400	29350	275
703	20241014	094800	415972500	29400	29400	29400	29350	507
704	20241014	094700	401088700	29400	29400	29400	29400	29
705	20241014	094600	400236100	29400	29400	29400	29400	120
706	20241014	094500	396708100	29400	29400	29400	29400	25
707	20241014	094400	395973100	29400	29350	29450	29350	253
708	20241014	094300	388535000	29400	29400	29400	29400	122
709	20241014	094200	384948200	29400	29400	29400	29400	522
710	20241014	094100	369601400	29400	29400	29400	29400	1
711	20241014	094000	369572000	29400	29450	29450	29400	220
712	20241014	093900	363098250	29450	29450	29450	29450	32
713	20241014	093800	362155850	29450	29450	29450	29450	23
714	20241014	093700	361478500	29450	29450	29450	29400	690
715	20241014	093600	341187900	29450	29450	29450	29450	80
716	20241014	093500	338831900	29450	29450	29450	29450	18
717	20241014	093400	338301800	29450	29450	29450	29450	84
718	20241014	093300	335828000	29450	29450	29450	29450	118
719	20241014	093200	332352900	29450	29450	29450	29400	74
720	20241014	093100	330174600	29450	29400	29450	29400	72
721	20241014	093000	328054250	29450	29450	29450	29400	114
722	20241014	092900	324700450	29400	29450	29450	29400	138
723	20241014	092800	320641950	29450	29450	29450	29450	91
724	20241014	092700	317962000	29450	29400	29450	29400	22
725	20241014	092600	317314150	29450	29450	29450	29450	23
726	20241014	092500	316636800	29450	29450	29450	29400	239
727	20241014	092400	309603250	29450	29450	29450	29450	132
728	20241014	092300	305715850	29400	29400	29450	29400	496
729	20241014	092200	291128300	29450	29350	29450	29350	1450
730	20241014	092100	248566250	29400	29450	29450	29350	664
731	20241014	092000	229046550	29450	29400	29450	29400	132
732	20241014	091900	225165650	29450	29400	29450	29350	148
733	20241014	091800	220815700	29400	29350	29400	29350	81
734	20241014	091700	218437650	29350	29350	29350	29300	47
735	20241014	091600	217058500	29300	29250	29300	29250	113
736	20241014	091500	213748050	29250	29300	29300	29250	77
737	20241014	091400	211494450	29300	29300	29300	29300	2
738	20241014	091300	211435850	29300	29200	29300	29200	156
739	20241014	091200	206875050	29200	29350	29350	29200	1347
740	20241014	091100	167466250	29350	29350	29350	29350	52
741	20241014	091000	165940050	29350	29350	29350	29350	7
742	20241014	090900	165734600	29350	29300	29350	29300	63
743	20241014	090800	163885600	29300	29300	29300	29300	1
744	20241014	090700	163856300	29250	29200	29250	29200	777
745	20241014	090600	141148100	29200	29250	29250	29200	362
746	20241014	090500	130577600	29250	29300	29300	29200	1025
747	20241014	090400	100608850	29300	29300	29300	29300	98
748	20241014	090300	97737450	29300	29400	29400	29250	1308
749	20241014	090200	59331400	29400	29400	29400	29400	20
750	20241014	090100	58743400	29450	29350	29450	29350	213
751	20241014	090000	52471400	29400	29450	29450	29300	1738