KissMeData/375500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212900	4639623950	30150	30150	30150	30150	25323
3	20241015	212800	4639623950	30150	30150	30150	30150	0
4	20241015	212700	4639623950	30150	30150	30150	30150	0
5	20241015	212600	4639623950	30150	30150	30150	30150	0
6	20241015	212500	4639623950	30150	30150	30150	30150	0
7	20241015	212400	4639623950	30150	30150	30150	30150	0
8	20241015	212300	4639623950	30150	30150	30150	30150	0
9	20241015	212200	4639623950	30150	30150	30150	30150	0
10	20241015	212100	4639623950	30150	30150	30150	30150	0
11	20241015	212000	4639623950	30150	30150	30150	30150	0
12	20241015	211900	4639623950	30150	30150	30150	30150	0
13	20241015	211800	4639623950	30150	30150	30150	30150	0
14	20241015	211700	4639623950	30150	30150	30150	30150	0
15	20241015	211600	4639623950	30150	30150	30150	30150	0
16	20241015	211500	4639623950	30150	30150	30150	30150	0
17	20241015	211400	4639623950	30150	30150	30150	30150	0
18	20241015	211300	4639623950	30150	30150	30150	30150	0
19	20241015	211200	4639623950	30150	30150	30150	30150	0
20	20241015	211100	4639623950	30150	30150	30150	30150	0
21	20241015	211000	4639623950	30150	30150	30150	30150	0
22	20241015	210900	4639623950	30150	30150	30150	30150	0
23	20241015	210800	4639623950	30150	30150	30150	30150	0
24	20241015	210700	4639623950	30150	30150	30150	30150	0
25	20241015	210600	4639623950	30150	30150	30150	30150	0
26	20241015	210500	4639623950	30150	30150	30150	30150	0
27	20241015	210400	4639623950	30150	30150	30150	30150	0
28	20241015	210300	4639623950	30150	30150	30150	30150	0
29	20241015	210200	4639623950	30150	30150	30150	30150	0
30	20241015	210100	4639623950	30150	30150	30150	30150	0
31	20241015	210000	4639623950	30150	30150	30150	30150	0
32	20241015	205900	4639623950	30150	30150	30150	30150	25323
33	20241015	205800	4639623950	30150	30150	30150	30150	0
34	20241015	205700	4639623950	30150	30150	30150	30150	0
35	20241015	205600	4639623950	30150	30150	30150	30150	0
36	20241015	205500	4639623950	30150	30150	30150	30150	0
37	20241015	205400	4639623950	30150	30150	30150	30150	0
38	20241015	205300	4639623950	30150	30150	30150	30150	0
39	20241015	205200	4639623950	30150	30150	30150	30150	0
40	20241015	205100	4639623950	30150	30150	30150	30150	0
41	20241015	205000	4639623950	30150	30150	30150	30150	0
42	20241015	204900	4639623950	30150	30150	30150	30150	0
43	20241015	204800	4639623950	30150	30150	30150	30150	0
44	20241015	204700	4639623950	30150	30150	30150	30150	0
45	20241015	204600	4639623950	30150	30150	30150	30150	0
46	20241015	204500	4639623950	30150	30150	30150	30150	0
47	20241015	204400	4639623950	30150	30150	30150	30150	0
48	20241015	204300	4639623950	30150	30150	30150	30150	0
49	20241015	204200	4639623950	30150	30150	30150	30150	0
50	20241015	204100	4639623950	30150	30150	30150	30150	0
51	20241015	204000	4639623950	30150	30150	30150	30150	0
52	20241015	203900	4639623950	30150	30150	30150	30150	0
53	20241015	203800	4639623950	30150	30150	30150	30150	0
54	20241015	203700	4639623950	30150	30150	30150	30150	0
55	20241015	203600	4639623950	30150	30150	30150	30150	0
56	20241015	203500	4639623950	30150	30150	30150	30150	0
57	20241015	203400	4639623950	30150	30150	30150	30150	0
58	20241015	203300	4639623950	30150	30150	30150	30150	0
59	20241015	203200	4639623950	30150	30150	30150	30150	0
60	20241015	203100	4639623950	30150	30150	30150	30150	0
61	20241015	203000	4639623950	30150	30150	30150	30150	0
62	20241015	202900	4639623950	30150	30150	30150	30150	25323
63	20241015	202800	4639623950	30150	30150	30150	30150	0
64	20241015	202700	4639623950	30150	30150	30150	30150	0
65	20241015	202600	4639623950	30150	30150	30150	30150	0
66	20241015	202500	4639623950	30150	30150	30150	30150	0
67	20241015	202400	4639623950	30150	30150	30150	30150	0
68	20241015	202300	4639623950	30150	30150	30150	30150	0
69	20241015	202200	4639623950	30150	30150	30150	30150	0
70	20241015	202100	4639623950	30150	30150	30150	30150	0
71	20241015	202000	4639623950	30150	30150	30150	30150	0
72	20241015	201900	4639623950	30150	30150	30150	30150	0
73	20241015	201800	4639623950	30150	30150	30150	30150	0
74	20241015	201700	4639623950	30150	30150	30150	30150	0
75	20241015	201600	4639623950	30150	30150	30150	30150	0
76	20241015	201500	4639623950	30150	30150	30150	30150	0
77	20241015	201400	4639623950	30150	30150	30150	30150	0
78	20241015	201300	4639623950	30150	30150	30150	30150	0
79	20241015	201200	4639623950	30150	30150	30150	30150	0
80	20241015	201100	4639623950	30150	30150	30150	30150	0
81	20241015	201000	4639623950	30150	30150	30150	30150	0
82	20241015	200900	4639623950	30150	30150	30150	30150	0
83	20241015	200800	4639623950	30150	30150	30150	30150	0
84	20241015	200700	4639623950	30150	30150	30150	30150	0
85	20241015	200600	4639623950	30150	30150	30150	30150	0
86	20241015	200500	4639623950	30150	30150	30150	30150	0
87	20241015	200400	4639623950	30150	30150	30150	30150	0
88	20241015	200300	4639623950	30150	30150	30150	30150	0
89	20241015	200200	4639623950	30150	30150	30150	30150	0
90	20241015	200100	4639623950	30150	30150	30150	30150	0
91	20241015	200000	4639623950	30150	30150	30150	30150	0
92	20241015	195900	4639623950	30150	30150	30150	30150	25323
93	20241015	195800	4639623950	30150	30150	30150	30150	0
94	20241015	195700	4639623950	30150	30150	30150	30150	0
95	20241015	195600	4639623950	30150	30150	30150	30150	0
96	20241015	195500	4639623950	30150	30150	30150	30150	0
97	20241015	195400	4639623950	30150	30150	30150	30150	0
98	20241015	195300	4639623950	30150	30150	30150	30150	0
99	20241015	195200	4639623950	30150	30150	30150	30150	0
100	20241015	195100	4639623950	30150	30150	30150	30150	0
101	20241015	195000	4639623950	30150	30150	30150	30150	0
102	20241015	194900	4639623950	30150	30150	30150	30150	0
103	20241015	194800	4639623950	30150	30150	30150	30150	0
104	20241015	194700	4639623950	30150	30150	30150	30150	0
105	20241015	194600	4639623950	30150	30150	30150	30150	0
106	20241015	194500	4639623950	30150	30150	30150	30150	0
107	20241015	194400	4639623950	30150	30150	30150	30150	0
108	20241015	194300	4639623950	30150	30150	30150	30150	0
109	20241015	194200	4639623950	30150	30150	30150	30150	0
110	20241015	194100	4639623950	30150	30150	30150	30150	0
111	20241015	194000	4639623950	30150	30150	30150	30150	0
112	20241015	193900	4639623950	30150	30150	30150	30150	0
113	20241015	193800	4639623950	30150	30150	30150	30150	0
114	20241015	193700	4639623950	30150	30150	30150	30150	0
115	20241015	193600	4639623950	30150	30150	30150	30150	0
116	20241015	193500	4639623950	30150	30150	30150	30150	0
117	20241015	193400	4639623950	30150	30150	30150	30150	0
118	20241015	193300	4639623950	30150	30150	30150	30150	0
119	20241015	193200	4639623950	30150	30150	30150	30150	0
120	20241015	193100	4639623950	30150	30150	30150	30150	0
121	20241015	193000	4639623950	30150	30150	30150	30150	0
122	20241015	192900	4639623950	30150	30150	30150	30150	25323
123	20241015	192800	4639623950	30150	30150	30150	30150	0
124	20241015	192700	4639623950	30150	30150	30150	30150	0
125	20241015	192600	4639623950	30150	30150	30150	30150	0
126	20241015	192500	4639623950	30150	30150	30150	30150	0
127	20241015	192400	4639623950	30150	30150	30150	30150	0
128	20241015	192300	4639623950	30150	30150	30150	30150	0
129	20241015	192200	4639623950	30150	30150	30150	30150	0
130	20241015	192100	4639623950	30150	30150	30150	30150	0
131	20241015	192000	4639623950	30150	30150	30150	30150	0
132	20241015	191900	4639623950	30150	30150	30150	30150	0
133	20241015	191800	4639623950	30150	30150	30150	30150	0
134	20241015	191700	4639623950	30150	30150	30150	30150	0
135	20241015	191600	4639623950	30150	30150	30150	30150	0
136	20241015	191500	4639623950	30150	30150	30150	30150	0
137	20241015	191400	4639623950	30150	30150	30150	30150	0
138	20241015	191300	4639623950	30150	30150	30150	30150	0
139	20241015	191200	4639623950	30150	30150	30150	30150	0
140	20241015	191100	4639623950	30150	30150	30150	30150	0
141	20241015	191000	4639623950	30150	30150	30150	30150	0
142	20241015	190900	4639623950	30150	30150	30150	30150	0
143	20241015	190800	4639623950	30150	30150	30150	30150	0
144	20241015	190700	4639623950	30150	30150	30150	30150	0
145	20241015	190600	4639623950	30150	30150	30150	30150	0
146	20241015	190500	4639623950	30150	30150	30150	30150	0
147	20241015	190400	4639623950	30150	30150	30150	30150	0
148	20241015	190300	4639623950	30150	30150	30150	30150	0
149	20241015	190200	4639623950	30150	30150	30150	30150	0
150	20241015	190100	4639623950	30150	30150	30150	30150	0
151	20241015	190000	4639623950	30150	30150	30150	30150	0
152	20241015	185900	4639623950	30150	30150	30150	30150	25323
153	20241015	185800	4639623950	30150	30150	30150	30150	0
154	20241015	185700	4639623950	30150	30150	30150	30150	0
155	20241015	185600	4639623950	30150	30150	30150	30150	0
156	20241015	185500	4639623950	30150	30150	30150	30150	0
157	20241015	185400	4639623950	30150	30150	30150	30150	0
158	20241015	185300	4639623950	30150	30150	30150	30150	0
159	20241015	185200	4639623950	30150	30150	30150	30150	0
160	20241015	185100	4639623950	30150	30150	30150	30150	0
161	20241015	185000	4639623950	30150	30150	30150	30150	0
162	20241015	184900	4639623950	30150	30150	30150	30150	0
163	20241015	184800	4639623950	30150	30150	30150	30150	0
164	20241015	184700	4639623950	30150	30150	30150	30150	0
165	20241015	184600	4639623950	30150	30150	30150	30150	0
166	20241015	184500	4639623950	30150	30150	30150	30150	0
167	20241015	184400	4639623950	30150	30150	30150	30150	0
168	20241015	184300	4639623950	30150	30150	30150	30150	0
169	20241015	184200	4639623950	30150	30150	30150	30150	0
170	20241015	184100	4639623950	30150	30150	30150	30150	0
171	20241015	184000	4639623950	30150	30150	30150	30150	0
172	20241015	183900	4639623950	30150	30150	30150	30150	0
173	20241015	183800	4639623950	30150	30150	30150	30150	0
174	20241015	183700	4639623950	30150	30150	30150	30150	0
175	20241015	183600	4639623950	30150	30150	30150	30150	0
176	20241015	183500	4639623950	30150	30150	30150	30150	0
177	20241015	183400	4639623950	30150	30150	30150	30150	0
178	20241015	183300	4639623950	30150	30150	30150	30150	0
179	20241015	183200	4639623950	30150	30150	30150	30150	0
180	20241015	183100	4639623950	30150	30150	30150	30150	0
181	20241015	183000	4639623950	30150	30150	30150	30150	0
182	20241015	182900	4639623950	30150	30150	30150	30150	25323
183	20241015	182800	4639623950	30150	30150	30150	30150	0
184	20241015	182700	4639623950	30150	30150	30150	30150	0
185	20241015	182600	4639623950	30150	30150	30150	30150	0
186	20241015	182500	4639623950	30150	30150	30150	30150	0
187	20241015	182400	4639623950	30150	30150	30150	30150	0
188	20241015	182300	4639623950	30150	30150	30150	30150	0
189	20241015	182200	4639623950	30150	30150	30150	30150	0
190	20241015	182100	4639623950	30150	30150	30150	30150	0
191	20241015	182000	4639623950	30150	30150	30150	30150	0
192	20241015	181900	4639623950	30150	30150	30150	30150	0
193	20241015	181800	4639623950	30150	30150	30150	30150	0
194	20241015	181700	4639623950	30150	30150	30150	30150	0
195	20241015	181600	4639623950	30150	30150	30150	30150	0
196	20241015	181500	4639623950	30150	30150	30150	30150	0
197	20241015	181400	4639623950	30150	30150	30150	30150	0
198	20241015	181300	4639623950	30150	30150	30150	30150	0
199	20241015	181200	4639623950	30150	30150	30150	30150	0
200	20241015	181100	4639623950	30150	30150	30150	30150	0
201	20241015	181000	4639623950	30150	30150	30150	30150	0
202	20241015	180900	4639623950	30150	30150	30150	30150	0
203	20241015	180800	4639623950	30150	30150	30150	30150	0
204	20241015	180700	4639623950	30150	30150	30150	30150	0
205	20241015	180600	4639623950	30150	30150	30150	30150	0
206	20241015	180500	4639623950	30150	30150	30150	30150	0
207	20241015	180400	4639623950	30150	30150	30150	30150	0
208	20241015	180300	4639623950	30150	30150	30150	30150	0
209	20241015	180200	4639623950	30150	30150	30150	30150	0
210	20241015	180100	4639623950	30150	30150	30150	30150	0
211	20241015	180000	4639623950	30150	30150	30150	30150	0
212	20241015	175900	4639623950	30150	30150	30150	30150	25323
213	20241015	175800	4639623950	30150	30150	30150	30150	0
214	20241015	175700	4639623950	30150	30150	30150	30150	0
215	20241015	175600	4639623950	30150	30150	30150	30150	0
216	20241015	175500	4639623950	30150	30150	30150	30150	0
217	20241015	175400	4639623950	30150	30150	30150	30150	0
218	20241015	175300	4639623950	30150	30150	30150	30150	0
219	20241015	175200	4639623950	30150	30150	30150	30150	0
220	20241015	175100	4639623950	30150	30150	30150	30150	0
221	20241015	175000	4639623950	30150	30150	30150	30150	0
222	20241015	174900	4639623950	30150	30150	30150	30150	0
223	20241015	174800	4639623950	30150	30150	30150	30150	0
224	20241015	174700	4639623950	30150	30150	30150	30150	0
225	20241015	174600	4639623950	30150	30150	30150	30150	0
226	20241015	174500	4639623950	30150	30150	30150	30150	0
227	20241015	174400	4639623950	30150	30150	30150	30150	0
228	20241015	174300	4639623950	30150	30150	30150	30150	0
229	20241015	174200	4639623950	30150	30150	30150	30150	0
230	20241015	174100	4639623950	30150	30150	30150	30150	0
231	20241015	174000	4639623950	30150	30150	30150	30150	0
232	20241015	173900	4639623950	30150	30150	30150	30150	0
233	20241015	173800	4639623950	30150	30150	30150	30150	0
234	20241015	173700	4639623950	30150	30150	30150	30150	0
235	20241015	173600	4639623950	30150	30150	30150	30150	0
236	20241015	173500	4639623950	30150	30150	30150	30150	0
237	20241015	173400	4639623950	30150	30150	30150	30150	0
238	20241015	173300	4639623950	30150	30150	30150	30150	0
239	20241015	173200	4639623950	30150	30150	30150	30150	0
240	20241015	173100	4639623950	30150	30150	30150	30150	0
241	20241015	173000	4639623950	30150	30150	30150	30150	0
242	20241015	172900	4639623950	30150	30150	30150	30150	25323
243	20241015	172800	4639623950	30150	30150	30150	30150	0
244	20241015	172700	4639623950	30150	30150	30150	30150	0
245	20241015	172600	4639623950	30150	30150	30150	30150	0
246	20241015	172500	4639623950	30150	30150	30150	30150	0
247	20241015	172400	4639623950	30150	30150	30150	30150	0
248	20241015	172300	4639623950	30150	30150	30150	30150	0
249	20241015	172200	4639623950	30150	30150	30150	30150	0
250	20241015	172100	4639623950	30150	30150	30150	30150	0
251	20241015	172000	4639623950	30150	30150	30150	30150	0
252	20241015	171900	4639623950	30150	30150	30150	30150	0
253	20241015	171800	4639623950	30150	30150	30150	30150	0
254	20241015	171700	4639623950	30150	30150	30150	30150	0
255	20241015	171600	4639623950	30150	30150	30150	30150	0
256	20241015	171500	4639623950	30150	30150	30150	30150	0
257	20241015	171400	4639623950	30150	30150	30150	30150	0
258	20241015	171300	4639623950	30150	30150	30150	30150	0
259	20241015	171200	4639623950	30150	30150	30150	30150	0
260	20241015	171100	4639623950	30150	30150	30150	30150	0
261	20241015	171000	4639623950	30150	30150	30150	30150	0
262	20241015	170900	4639623950	30150	30150	30150	30150	0
263	20241015	170800	4639623950	30150	30150	30150	30150	0
264	20241015	170700	4639623950	30150	30150	30150	30150	0
265	20241015	170600	4639623950	30150	30150	30150	30150	0
266	20241015	170500	4639623950	30150	30150	30150	30150	0
267	20241015	170400	4639623950	30150	30150	30150	30150	0
268	20241015	170300	4639623950	30150	30150	30150	30150	0
269	20241015	170200	4639623950	30150	30150	30150	30150	0
270	20241015	170100	4639623950	30150	30150	30150	30150	0
271	20241015	170000	4639623950	30150	30150	30150	30150	0
272	20241015	165900	4639623950	30150	30150	30150	30150	25323
273	20241015	165800	4639623950	30150	30150	30150	30150	0
274	20241015	165700	4639623950	30150	30150	30150	30150	0
275	20241015	165600	4639623950	30150	30150	30150	30150	0
276	20241015	165500	4639623950	30150	30150	30150	30150	0
277	20241015	165400	4639623950	30150	30150	30150	30150	0
278	20241015	165300	4639623950	30150	30150	30150	30150	0
279	20241015	165200	4639623950	30150	30150	30150	30150	0
280	20241015	165100	4639623950	30150	30150	30150	30150	0
281	20241015	165000	4639623950	30150	30150	30150	30150	0
282	20241015	164900	4639623950	30150	30150	30150	30150	0
283	20241015	164800	4639623950	30150	30150	30150	30150	0
284	20241015	164700	4639623950	30150	30150	30150	30150	0
285	20241015	164600	4639623950	30150	30150	30150	30150	0
286	20241015	164500	4639623950	30150	30150	30150	30150	0
287	20241015	164400	4639623950	30150	30150	30150	30150	0
288	20241015	164300	4639623950	30150	30150	30150	30150	0
289	20241015	164200	4639623950	30150	30150	30150	30150	0
290	20241015	164100	4639623950	30150	30150	30150	30150	0
291	20241015	164000	4639623950	30150	30150	30150	30150	0
292	20241015	163900	4639623950	30150	30150	30150	30150	0
293	20241015	163800	4639623950	30150	30150	30150	30150	0
294	20241015	163700	4639623950	30150	30150	30150	30150	0
295	20241015	163600	4639623950	30150	30150	30150	30150	0
296	20241015	163500	4639623950	30150	30150	30150	30150	0
297	20241015	163400	4639623950	30150	30150	30150	30150	0
298	20241015	163300	4639623950	30150	30150	30150	30150	0
299	20241015	163200	4639623950	30150	30150	30150	30150	0
300	20241015	163100	4639623950	30150	30150	30150	30150	0
301	20241015	163000	4639623950	30150	30150	30150	30150	0
302	20241015	162900	4639623950	30150	30150	30150	30150	25323
303	20241015	162800	4639623950	30150	30150	30150	30150	0
304	20241015	162700	4639623950	30150	30150	30150	30150	0
305	20241015	162600	4639623950	30150	30150	30150	30150	0
306	20241015	162500	4639623950	30150	30150	30150	30150	0
307	20241015	162400	4639623950	30150	30150	30150	30150	0
308	20241015	162300	4639623950	30150	30150	30150	30150	0
309	20241015	162200	4639623950	30150	30150	30150	30150	0
310	20241015	162100	4639623950	30150	30150	30150	30150	0
311	20241015	162000	4639623950	30150	30150	30150	30150	0
312	20241015	161900	4639623950	30150	30150	30150	30150	0
313	20241015	161800	4639623950	30150	30150	30150	30150	0
314	20241015	161700	4639623950	30150	30150	30150	30150	0
315	20241015	161600	4639623950	30150	30150	30150	30150	0
316	20241015	161500	4639623950	30150	30150	30150	30150	0
317	20241015	161400	4639623950	30150	30150	30150	30150	0
318	20241015	161300	4639623950	30150	30150	30150	30150	0
319	20241015	161200	4639623950	30150	30150	30150	30150	0
320	20241015	161100	4639623950	30150	30150	30150	30150	0
321	20241015	161000	4639623950	30150	30150	30150	30150	0
322	20241015	160900	4639623950	30150	30150	30150	30150	0
323	20241015	160800	4639623950	30150	30150	30150	30150	0
324	20241015	160700	4639623950	30150	30150	30150	30150	0
325	20241015	160600	4639623950	30150	30150	30150	30150	0
326	20241015	160500	4639623950	30150	30150	30150	30150	0
327	20241015	160400	4639623950	30150	30150	30150	30150	0
328	20241015	160300	4639623950	30150	30150	30150	30150	0
329	20241015	160200	4639623950	30150	30150	30150	30150	0
330	20241015	160100	4639623950	30150	30150	30150	30150	0
331	20241015	160000	4639623950	30150	30150	30150	30150	0
332	20241015	155900	4639623950	30150	30150	30150	30150	25323
333	20241015	155800	4639623950	30150	30150	30150	30150	0
334	20241015	155700	4639623950	30150	30150	30150	30150	0
335	20241015	155600	4639623950	30150	30150	30150	30150	0
336	20241015	155500	4639623950	30150	30150	30150	30150	0
337	20241015	155400	4639623950	30150	30150	30150	30150	0
338	20241015	155300	4639623950	30150	30150	30150	30150	0
339	20241015	155200	4639623950	30150	30150	30150	30150	0
340	20241015	155100	4639623950	30150	30150	30150	30150	0
341	20241015	155000	4639623950	30150	30150	30150	30150	0
342	20241015	154900	4639623950	30150	30150	30150	30150	0
343	20241015	154800	4639623950	30150	30150	30150	30150	0
344	20241015	154700	4639623950	30150	30150	30150	30150	0
345	20241015	154600	4639623950	30150	30150	30150	30150	0
346	20241015	154500	4639623950	30150	30150	30150	30150	0
347	20241015	154400	4639623950	30150	30150	30150	30150	0
348	20241015	154300	4639623950	30150	30150	30150	30150	0
349	20241015	154200	4639623950	30150	30150	30150	30150	0
350	20241015	154100	4639623950	30150	30150	30150	30150	0
351	20241015	154000	4639623950	30150	30150	30150	30150	0
352	20241015	153900	4639623950	30150	30150	30150	30150	0
353	20241015	153800	4639623950	30150	30150	30150	30150	0
354	20241015	153700	4639623950	30150	30150	30150	30150	0
355	20241015	153600	4639623950	30150	30150	30150	30150	0
356	20241015	153500	4639623950	30150	30150	30150	30150	0
357	20241015	153400	4639623950	30150	30150	30150	30150	0
358	20241015	153300	4639623950	30150	30150	30150	30150	0
359	20241015	153200	4639623950	30150	30150	30150	30150	0
360	20241015	153100	4639623950	30150	30150	30150	30150	0
361	20241015	153000	4639623950	30150	30150	30150	30150	25323
362	20241015	152900	3876135500	30200	30200	30200	30200	0
363	20241015	152800	3876135500	30200	30200	30200	30200	0
364	20241015	152700	3876135500	30200	30200	30200	30200	0
365	20241015	152600	3876135500	30200	30200	30200	30200	0
366	20241015	152500	3876135500	30200	30200	30200	30200	0
367	20241015	152400	3876135500	30200	30200	30200	30200	0
368	20241015	152300	3876135500	30200	30200	30200	30200	0
369	20241015	152200	3876135500	30200	30200	30200	30200	0
370	20241015	152100	3876135500	30200	30200	30200	30200	0
371	20241015	152000	3876135500	30200	30200	30200	30200	0
372	20241015	151900	3876135500	30200	30150	30200	30150	1165
373	20241015	151800	3840984550	30200	30150	30200	30150	693
374	20241015	151700	3820065750	30200	30200	30200	30150	2265
375	20241015	151600	3751663900	30200	30200	30200	30150	465
376	20241015	151500	3737622900	30200	30200	30200	30150	333
377	20241015	151400	3727570350	30150	30150	30200	30150	231
378	20241015	151300	3720600800	30150	30150	30200	30150	219
379	20241015	151200	3713993250	30150	30200	30200	30150	178
380	20241015	151100	3708622450	30200	30200	30200	30150	231
381	20241015	151000	3701651500	30200	30200	30200	30150	876
382	20241015	150900	3675233100	30200	30200	30200	30150	109
383	20241015	150800	3671941400	30200	30200	30200	30150	198
384	20241015	150700	3665962850	30200	30200	30200	30150	1410
385	20241015	150600	3623381150	30200	30200	30200	30150	1051
386	20241015	150500	3591647800	30200	30250	30250	30150	3746
387	20241015	150400	3478508800	30250	30150	30250	30050	3749
388	20241015	150300	3365315950	30100	30100	30150	30050	82
389	20241015	150200	3362844750	30100	30100	30150	30100	799
390	20241015	150100	3338787900	30150	30150	30150	30100	665
391	20241015	150000	3318764300	30150	30150	30150	30100	366
392	20241015	145900	3307739400	30100	30150	30150	30100	111
393	20241015	145800	3304394400	30150	30150	30150	30100	228
394	20241015	145700	3297522800	30100	30150	30150	30100	76
395	20241015	145600	3295231800	30100	30150	30150	30100	584
396	20241015	145500	3277631450	30100	30150	30150	30100	629
397	20241015	145400	3258679900	30150	30000	30150	30000	3526
398	20241015	145300	3152592100	30000	30050	30050	30000	163
399	20241015	145200	3147696500	30050	30050	30050	30000	255
400	20241015	145100	3140033800	30050	30000	30050	30000	130
401	20241015	145000	3136130950	30050	29950	30050	29950	210
402	20241015	144900	3129822200	30050	30000	30050	29950	129
403	20241015	144800	3125950600	30000	30000	30050	29950	413
404	20241015	144700	3113555700	29950	30000	30000	29950	180
405	20241015	144600	3108156000	30000	30000	30050	29950	171
406	20241015	144500	3103028050	30000	29950	30050	29950	191
407	20241015	144400	3097292400	30000	30000	30050	29950	89
408	20241015	144300	3094621800	30000	29950	30050	29950	191
409	20241015	144200	3088890750	30050	30050	30050	29950	116
410	20241015	144100	3085409800	30000	30000	30050	29950	164
411	20241015	144000	3080492500	29950	30000	30050	29950	97
412	20241015	143900	3077582250	30000	30050	30050	30000	1021
413	20241015	143800	3046947400	30050	30050	30050	30000	104
414	20241015	143700	3043824700	30050	30050	30050	30000	393
415	20241015	143600	3032020500	30000	30050	30050	30000	130
416	20241015	143500	3028114900	30000	30050	30050	30000	103
417	20241015	143400	3025021150	30000	30050	30050	30000	206
418	20241015	143300	3018831450	30050	30050	30050	30000	112
419	20241015	143200	3015466350	30050	29950	30100	29950	1781
420	20241015	143100	2962053300	30000	30000	30000	29950	118
421	20241015	143000	2958513650	30000	30050	30100	29950	3981
422	20241015	142900	2839033750	30050	30050	30100	30050	168
423	20241015	142800	2833979900	30100	30100	30100	30050	147
424	20241015	142700	2829557600	30050	29950	30150	29950	2111
425	20241015	142600	2766014250	30100	29950	30100	29900	6230
426	20241015	142500	2578976250	29950	30000	30000	29850	1852
427	20241015	142400	2523552250	30000	30000	30000	29950	154
428	20241015	142300	2518932500	29950	29950	30000	29900	829
429	20241015	142200	2494090500	29950	30000	30000	29900	103
430	20241015	142100	2491003550	29950	30000	30000	29900	235
431	20241015	142000	2483959950	29950	29950	30000	29900	284
432	20241015	141900	2475451150	29950	29950	29950	29900	398
433	20241015	141800	2463531700	29950	29950	29950	29850	175
434	20241015	141700	2458291600	29950	29850	29950	29850	216
435	20241015	141600	2451828950	29900	29950	29950	29850	311
436	20241015	141500	2442522350	29950	29850	29950	29850	354
437	20241015	141400	2431926950	29850	29900	29950	29850	120
438	20241015	141300	2428338850	29850	29900	29950	29850	442
439	20241015	141200	2415126500	29900	29900	29950	29850	145
440	20241015	141100	2410787650	29900	29900	29950	29850	228
441	20241015	141000	2403968350	29850	29900	29900	29850	214
442	20241015	140900	2397570550	29900	29850	29900	29850	168
443	20241015	140800	2392547700	29850	29900	29900	29850	297
444	20241015	140700	2383669750	29900	29900	29900	29850	223
445	20241015	140600	2377002650	29900	29900	29900	29850	82
446	20241015	140500	2374551350	29850	29900	29900	29850	371
447	20241015	140400	2363458950	29900	29900	29900	29850	145
448	20241015	140300	2359124300	29900	29900	29950	29850	224
449	20241015	140200	2352425500	29900	29900	29900	29850	739
450	20241015	140100	2330330200	29900	29900	29900	29850	236
451	20241015	140000	2323279950	29900	29900	29900	29850	78
452	20241015	135900	2320948100	29900	29900	29900	29850	180
453	20241015	135800	2315566750	29900	29850	29900	29850	70
454	20241015	135700	2313474250	29900	29850	29900	29850	126
455	20241015	135600	2309707300	29900	29900	29900	29850	125
456	20241015	135500	2305970900	29900	29900	29900	29850	56
457	20241015	135400	2304296650	29900	29900	29900	29850	118
458	20241015	135300	2300768850	29850	29900	29900	29850	162
459	20241015	135200	2295925850	29900	29900	29900	29850	189
460	20241015	135100	2290279850	29900	29900	29900	29800	390
461	20241015	135000	2278633300	29900	29900	29900	29850	88
462	20241015	134900	2276002800	29900	29850	29900	29850	205
463	20241015	134800	2269874150	29850	29850	29900	29850	88
464	20241015	134700	2267243450	29900	29900	29900	29850	169
465	20241015	134600	2262191300	29900	29850	29900	29850	139
466	20241015	134500	2258035750	29900	29850	29900	29850	160
467	20241015	134400	2253255600	29850	29850	29900	29850	103
468	20241015	134300	2250177400	29850	29900	29900	29800	232
469	20241015	134200	2243243750	29850	29850	29900	29800	82
470	20241015	134100	2240795300	29850	29850	29900	29800	97
471	20241015	134000	2237897350	29850	29800	29900	29800	809
472	20241015	133900	2213771500	29900	29850	29900	29800	379
473	20241015	133800	2202442050	29850	29850	29900	29800	132
474	20241015	133700	2198499500	29850	29850	29900	29800	944
475	20241015	133600	2170318700	29900	29900	29900	29850	79
476	20241015	133500	2167957000	29850	29900	29900	29850	287
477	20241015	133400	2159378350	29850	29900	29900	29850	99
478	20241015	133300	2156419600	29900	29900	29900	29850	110
479	20241015	133200	2153130900	29900	29900	29900	29850	98
480	20241015	133100	2150202500	29900	29900	29900	29850	94
481	20241015	133000	2147392000	29900	29900	29900	29850	130
482	20241015	132900	2143505700	29900	29900	29900	29850	71
483	20241015	132800	2141383100	29900	29850	29900	29850	55
484	20241015	132700	2139739150	29900	29900	29900	29850	162
485	20241015	132600	2134895950	29900	29900	29900	29850	87
486	20241015	132500	2132294900	29900	29900	29900	29850	206
487	20241015	132400	2126136750	29900	29900	29900	29850	413
488	20241015	132300	2113804900	29850	29900	29900	29850	140
489	20241015	132200	2109619400	29900	29900	29900	29850	133
490	20241015	132100	2105643500	29900	29900	29900	29850	77
491	20241015	132000	2103341350	29900	29850	29900	29850	79
492	20241015	131900	2100979450	29850	29900	29900	29800	169
493	20241015	131800	2095929000	29900	29850	29900	29800	429
494	20241015	131700	2083119100	29900	29800	29900	29800	114
495	20241015	131600	2079714750	29850	29800	29900	29800	147
496	20241015	131500	2075322750	29850	29850	29850	29800	108
497	20241015	131400	2072099500	29850	29850	29850	29800	128
498	20241015	131300	2068279300	29850	29850	29850	29800	74
499	20241015	131200	2066070750	29850	29800	29850	29800	42
500	20241015	131100	2064817300	29850	29800	29850	29800	227
501	20241015	131000	2058043000	29800	29800	29850	29800	78
502	20241015	130900	2055715850	29850	29800	29850	29750	137
503	20241015	130800	2051630850	29800	29850	29850	29750	73
504	20241015	130700	2049453550	29850	29750	29850	29750	66
505	20241015	130600	2047486000	29800	29850	29850	29750	167
506	20241015	130500	2042510200	29800	29800	29800	29800	980
507	20241015	130400	2013306200	29850	29800	29850	29800	8
508	20241015	130300	2013067600	29800	29850	29850	29800	36
509	20241015	130200	2011994750	29800	29800	29850	29800	116
510	20241015	130100	2008533150	29800	29800	29850	29800	32
511	20241015	130000	2007579300	29800	29850	29850	29800	35
512	20241015	125900	2006535500	29850	29850	29850	29850	35
513	20241015	125800	2005490750	29800	29800	29850	29800	42
514	20241015	125700	2004238300	29800	29850	29850	29800	284
515	20241015	125600	1995773500	29850	29900	29900	29800	252
516	20241015	125500	1988250650	29850	29900	29900	29850	154
517	20241015	125400	1983647500	29850	29900	29900	29850	430
518	20241015	125300	1970806400	29850	29900	29900	29850	94
519	20241015	125200	1967997300	29900	29900	29900	29850	80
520	20241015	125100	1965606650	29900	29900	29900	29900	33
521	20241015	125000	1964619950	29900	29850	29900	29800	201
522	20241015	124900	1958616700	29800	29800	29900	29750	4209
523	20241015	124800	1833132100	29800	29750	29800	29750	74
524	20241015	124700	1830928750	29800	29750	29800	29750	203
525	20241015	124600	1824880550	29800	29800	29800	29750	187
526	20241015	124500	1819312150	29800	29800	29800	29750	41
527	20241015	124400	1818091350	29800	29750	29800	29750	89
528	20241015	124300	1815441900	29750	29800	29800	29750	95
529	20241015	124200	1812614300	29750	29750	29800	29750	31
530	20241015	124100	1811691550	29750	29750	29800	29750	363
531	20241015	124000	1800890300	29750	29750	29800	29750	79
532	20241015	123900	1798538700	29750	29750	29800	29750	30
533	20241015	123800	1797645050	29800	29800	29800	29800	18
534	20241015	123700	1797108650	29800	29800	29800	29750	95
535	20241015	123600	1794280250	29750	29800	29800	29750	43
536	20241015	123500	1793000200	29750	29750	29800	29750	162
537	20241015	123400	1788175850	29750	29750	29800	29750	251
538	20241015	123300	1780706350	29750	29800	29800	29750	37
539	20241015	123200	1779604250	29800	29700	29800	29650	2194
540	20241015	123100	1714361050	29750	29750	29750	29700	45
541	20241015	123000	1713023400	29750	29750	29750	29700	29
542	20241015	122900	1712160800	29750	29700	29750	29700	45
543	20241015	122800	1710822900	29750	29750	29750	29650	243
544	20241015	122700	1703602600	29750	29700	29750	29700	268
545	20241015	122600	1695642000	29700	29700	29750	29700	231
546	20241015	122500	1688779400	29750	29750	29750	29700	84
547	20241015	122400	1686280450	29700	29750	29750	29700	55
548	20241015	122300	1684644950	29700	29750	29750	29700	47
549	20241015	122200	1683247200	29750	29750	29750	29700	35
550	20241015	122100	1682206150	29700	29750	29750	29700	133
551	20241015	122000	1678250150	29750	29750	29750	29700	29
552	20241015	121900	1677387650	29750	29750	29750	29700	61
553	20241015	121800	1675573550	29700	29750	29750	29700	379
554	20241015	121700	1664299600	29750	29750	29800	29750	254
555	20241015	121600	1656740500	29750	29700	29800	29700	45
556	20241015	121500	1655402450	29750	29750	29750	29700	50
557	20241015	121400	1653916000	29750	29750	29750	29700	194
558	20241015	121300	1648144700	29700	29750	29750	29700	122
559	20241015	121200	1644516250	29700	29750	29750	29700	62
560	20241015	121100	1642672000	29750	29700	29750	29700	45
561	20241015	121000	1641333850	29700	29750	29750	29700	55
562	20241015	120900	1639698850	29700	29750	29750	29700	55
563	20241015	120800	1638063400	29700	29700	29750	29700	74
564	20241015	120700	1635864400	29750	29750	29750	29700	99
565	20241015	120600	1632919250	29750	29750	29750	29700	40
566	20241015	120500	1631729900	29700	29700	29750	29700	76
567	20241015	120400	1629469350	29700	29750	29750	29700	18
568	20241015	120300	1628934050	29700	29750	29750	29700	36
569	20241015	120200	1627863600	29700	29700	29750	29700	55
570	20241015	120100	1626228900	29750	29800	29800	29750	874
571	20241015	120000	1600226200	29750	29800	29800	29750	40
572	20241015	115900	1599034800	29750	29800	29800	29750	262
573	20241015	115800	1591229350	29800	29800	29800	29750	137
574	20241015	115700	1587148650	29800	29800	29800	29750	163
575	20241015	115600	1582294150	29750	29800	29800	29750	90
576	20241015	115500	1579613200	29800	29750	29800	29750	117
577	20241015	115400	1576128650	29750	29750	29800	29750	75
578	20241015	115300	1573896500	29750	29750	29800	29750	190
579	20241015	115200	1568236450	29750	29750	29800	29750	223
580	20241015	115100	1561599250	29750	29750	29800	29750	60
581	20241015	115000	1559812550	29800	29800	29800	29750	51
582	20241015	114900	1558293050	29800	29750	29800	29750	79
583	20241015	114800	1555941400	29750	29800	29800	29750	58
584	20241015	114700	1554214200	29800	29800	29800	29750	56
585	20241015	114600	1552545950	29750	29800	29800	29750	79
586	20241015	114500	1550193350	29800	29750	29800	29750	56
587	20241015	114400	1548526300	29800	29750	29800	29700	48
588	20241015	114300	1547097700	29700	29800	29800	29700	160
589	20241015	114200	1542330250	29800	29800	29800	29700	37
590	20241015	114100	1541228650	29700	29700	29800	29700	53
591	20241015	114000	1539651400	29800	29750	29800	29700	1051
592	20241015	113900	1508383150	29800	29800	29800	29750	55
593	20241015	113800	1506745000	29800	29800	29800	29750	581
594	20241015	113700	1489446450	29800	29700	29800	29700	86
595	20241015	113600	1486885100	29700	29750	29800	29700	1353
596	20241015	113500	1446622400	29750	29750	29750	29700	107
597	20241015	113400	1443442850	29750	29750	29750	29700	47
598	20241015	113300	1442045050	29700	29700	29750	29700	124
599	20241015	113200	1438356450	29700	29750	29750	29700	54
600	20241015	113100	1436750800	29700	29750	29750	29650	58
601	20241015	113000	1435027000	29750	29750	29750	29650	43
602	20241015	112900	1433748700	29650	29750	29750	29650	494
603	20241015	112800	1419076050	29750	29700	29750	29700	33
604	20241015	112700	1418095000	29750	29750	29750	29700	39
605	20241015	112600	1416934950	29750	29750	29750	29700	42
606	20241015	112500	1415685750	29700	29750	29750	29700	647
607	20241015	112400	1396459650	29750	29750	29750	29700	69
608	20241015	112300	1394408200	29700	29750	29750	29700	52
609	20241015	112200	1392862300	29700	29750	29750	29700	38
610	20241015	112100	1391732000	29750	29750	29750	29700	199
611	20241015	112000	1385818750	29750	29750	29750	29700	193
612	20241015	111900	1380083650	29700	29750	29750	29700	44
613	20241015	111800	1378775200	29700	29750	29750	29700	113
614	20241015	111700	1375413800	29750	29750	29750	29700	90
615	20241015	111600	1372737600	29700	29750	29750	29700	73
616	20241015	111500	1370567750	29750	29700	29750	29700	48
617	20241015	111400	1369141400	29750	29750	29750	29750	117
618	20241015	111300	1365660650	29700	29750	29750	29700	61
619	20241015	111200	1363847700	29750	29750	29750	29700	38
620	20241015	111100	1362718100	29700	29700	29750	29700	32
621	20241015	111000	1361766550	29750	29750	29750	29700	988
622	20241015	110900	1332420700	29700	29750	29750	29700	58
623	20241015	110800	1330696150	29750	29650	29750	29650	168
624	20241015	110700	1325699250	29750	29700	29750	29650	58
625	20241015	110600	1323976300	29700	29700	29700	29700	161
626	20241015	110500	1319194600	29700	29700	29700	29650	145
627	20241015	110400	1314888450	29700	29700	29700	29650	839
628	20241015	110300	1289971050	29700	29700	29700	29650	40
629	20241015	110200	1288783350	29650	29650	29700	29650	54
630	20241015	110100	1287180300	29650	29700	29700	29650	29
631	20241015	110000	1286319700	29650	29700	29700	29650	111
632	20241015	105900	1283024950	29700	29750	29750	29650	3140
633	20241015	105800	1189841100	29750	29750	29750	29750	18
634	20241015	105700	1189305600	29750	29750	29750	29750	188
635	20241015	105600	1183712600	29700	29750	29750	29700	60
636	20241015	105500	1181928700	29750	29700	29750	29700	151
637	20241015	105400	1177436500	29750	29750	29750	29700	57
638	20241015	105300	1175740800	29750	29750	29750	29750	16
639	20241015	105200	1175264800	29750	29750	29750	29750	45
640	20241015	105100	1173926050	29700	29750	29750	29700	184
641	20241015	105000	1168452400	29750	29700	29750	29700	79
642	20241015	104900	1166103900	29750	29700	29750	29700	719
643	20241015	104800	1144742450	29700	29700	29700	29700	40
644	20241015	104700	1143554450	29700	29700	29700	29700	88
645	20241015	104600	1140940850	29700	29700	29700	29700	55
646	20241015	104500	1139307350	29700	29650	29700	29650	20
647	20241015	104400	1138713400	29700	29700	29700	29700	31
648	20241015	104300	1137792700	29700	29700	29700	29700	50
649	20241015	104200	1136307700	29700	29700	29700	29700	62
650	20241015	104100	1134466300	29700	29700	29700	29700	24
651	20241015	104000	1133753500	29700	29700	29700	29700	17
652	20241015	103900	1133248600	29700	29600	29700	29600	993
653	20241015	103800	1103798450	29650	29650	29650	29650	264
654	20241015	103700	1095970850	29650	29650	29650	29600	27
655	20241015	103600	1095170450	29650	29600	29650	29600	26
656	20241015	103500	1094399600	29650	29650	29650	29650	84
657	20241015	103400	1091909000	29650	29650	29650	29650	37
658	20241015	103300	1090811950	29650	29650	29650	29650	19
659	20241015	103200	1090248600	29650	29600	29650	29600	76
660	20241015	103100	1087998000	29600	29600	29600	29600	46
661	20241015	103000	1086636400	29600	29600	29600	29550	110
662	20241015	102900	1083380800	29600	29600	29600	29550	194
663	20241015	102800	1077643400	29600	29600	29600	29600	42
664	20241015	102700	1076400200	29600	29600	29600	29600	76
665	20241015	102600	1074150600	29600	29600	29600	29600	84
666	20241015	102500	1071664200	29600	29600	29600	29550	198
667	20241015	102400	1065810900	29600	29600	29600	29600	14
668	20241015	102300	1065396500	29600	29550	29600	29550	199
669	20241015	102200	1059514200	29550	29550	29550	29550	58
670	20241015	102100	1057800300	29550	29550	29550	29500	215
671	20241015	102000	1051454550	29550	29550	29550	29550	43
672	20241015	101900	1050183900	29550	29550	29550	29550	107
673	20241015	101800	1047022050	29550	29550	29550	29550	36
674	20241015	101700	1045958250	29550	29550	29550	29550	23
675	20241015	101600	1045278600	29500	29550	29550	29500	178
676	20241015	101500	1040021750	29600	29550	29600	29550	363
677	20241015	101400	1029293200	29600	29550	29600	29550	213
678	20241015	101300	1022997700	29550	29600	29600	29550	177
679	20241015	101200	1017766100	29600	29600	29600	29550	122
680	20241015	101100	1014159350	29600	29600	29600	29600	27
681	20241015	101000	1013360150	29600	29600	29600	29550	104
682	20241015	100900	1010286050	29550	29550	29550	29550	541
683	20241015	100800	994299500	29550	29550	29550	29550	46
684	20241015	100700	992940200	29550	29550	29550	29550	64
685	20241015	100600	991049000	29550	29550	29550	29500	49
686	20241015	100500	989602400	29550	29500	29550	29500	693
687	20241015	100400	969158250	29500	29500	29500	29500	22
688	20241015	100300	968509250	29500	29500	29500	29450	426
689	20241015	100200	955961750	29500	29500	29500	29450	47
690	20241015	100100	954575750	29500	29450	29500	29450	57
691	20241015	100000	952895900	29450	29500	29500	29450	486
692	20241015	095900	938582250	29500	29500	29500	29400	301
693	20241015	095800	929718050	29500	29450	29500	29450	241
694	20241015	095700	922618150	29450	29500	29500	29450	57
695	20241015	095600	920938150	29500	29500	29500	29450	803
696	20241015	095500	897285700	29500	29500	29500	29450	101
697	20241015	095400	894308700	29450	29450	29550	29450	166
698	20241015	095300	889418250	29450	29550	29550	29450	54
699	20241015	095200	887825650	29550	29550	29550	29450	58
700	20241015	095100	886114650	29550	29550	29550	29550	26
701	20241015	095000	885346350	29550	29550	29550	29450	173
702	20241015	094900	880249200	29550	29500	29550	29450	79
703	20241015	094800	877921450	29500	29550	29550	29500	89
704	20241015	094700	875294600	29550	29450	29550	29450	48
705	20241015	094600	873878900	29550	29600	29600	29400	15224
706	20241015	094500	424839000	29600	29600	29600	29550	48
707	20241015	094400	423418250	29550	29600	29600	29550	40
708	20241015	094300	422234600	29600	29550	29600	29550	87
709	20241015	094200	419662300	29550	29550	29550	29500	140
710	20241015	094100	415526900	29550	29550	29550	29550	23
711	20241015	094000	414847250	29550	29550	29550	29550	60
712	20241015	093900	413074250	29550	29550	29550	29550	31
713	20241015	093800	412158200	29550	29550	29550	29550	60
714	20241015	093700	410385200	29500	29500	29600	29450	403
715	20241015	093600	398495700	29600	29550	29600	29550	314
716	20241015	093500	389214700	29550	29550	29550	29500	47
717	20241015	093400	387826850	29500	29450	29500	29450	363
718	20241015	093300	377123350	29450	29600	29600	29450	590
719	20241015	093200	359691900	29550	29600	29600	29500	75
720	20241015	093100	357475350	29600	29600	29600	29500	987
721	20241015	093000	328347050	29550	29550	29600	29550	503
722	20241015	092900	313482300	29600	29550	29600	29550	105
723	20241015	092800	310378900	29550	29550	29550	29550	21
724	20241015	092700	309758350	29500	29500	29550	29500	81
725	20241015	092600	307367850	29550	29600	29600	29550	551
726	20241015	092500	291084550	29500	29550	29600	29500	94
727	20241015	092400	288308000	29600	29550	29600	29550	337
728	20241015	092300	278349150	29600	29600	29600	29600	141
729	20241015	092200	274175550	29600	29600	29600	29500	22
730	20241015	092100	273525300	29600	29550	29600	29500	132
731	20241015	092000	269624500	29550	29550	29600	29550	329
732	20241015	091900	259902500	29550	29550	29550	29550	45
733	20241015	091800	258572750	29550	29550	29550	29550	113
734	20241015	091700	255233600	29550	29550	29550	29550	115
735	20241015	091600	251835350	29500	29500	29500	29500	16
736	20241015	091500	251363350	29500	29500	29500	29450	151
737	20241015	091400	246910900	29500	29550	29550	29450	3234
738	20241015	091300	151557700	29600	29600	29600	29600	400
739	20241015	091200	139717700	29600	29550	29600	29550	117
740	20241015	091100	136258150	29550	29550	29550	29500	296
741	20241015	091000	127511850	29550	29550	29550	29550	228
742	20241015	090900	120774450	29500	29550	29550	29500	77
743	20241015	090800	118502150	29550	29500	29550	29500	104
744	20241015	090700	115434100	29550	29600	29600	29550	476
745	20241015	090600	101368250	29550	29750	29750	29550	285
746	20241015	090500	92924700	29700	29700	29700	29700	95
747	20241015	090400	90103200	29700	29600	29700	29600	137
748	20241015	090300	86042400	29550	29600	29600	29550	179
749	20241015	090200	80744300	29650	29650	29650	29650	290
750	20241015	090100	72145800	29650	29700	29700	29650	830
751	20241015	090000	47500750	29850	29750	29850	29700	1596