KissMeData/375500/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212500	2586407400	29950	29950	29950	29950	7814
3	20241016	212400	2586407400	29950	29950	29950	29950	0
4	20241016	212300	2586407400	29950	29950	29950	29950	0
5	20241016	212200	2586407400	29950	29950	29950	29950	0
6	20241016	212100	2586407400	29950	29950	29950	29950	0
7	20241016	212000	2586407400	29950	29950	29950	29950	0
8	20241016	211900	2586407400	29950	29950	29950	29950	0
9	20241016	211800	2586407400	29950	29950	29950	29950	0
10	20241016	211700	2586407400	29950	29950	29950	29950	0
11	20241016	211600	2586407400	29950	29950	29950	29950	0
12	20241016	211500	2586407400	29950	29950	29950	29950	0
13	20241016	211400	2586407400	29950	29950	29950	29950	0
14	20241016	211300	2586407400	29950	29950	29950	29950	0
15	20241016	211200	2586407400	29950	29950	29950	29950	0
16	20241016	211100	2586407400	29950	29950	29950	29950	0
17	20241016	211000	2586407400	29950	29950	29950	29950	0
18	20241016	210900	2586407400	29950	29950	29950	29950	0
19	20241016	210800	2586407400	29950	29950	29950	29950	0
20	20241016	210700	2586407400	29950	29950	29950	29950	0
21	20241016	210600	2586407400	29950	29950	29950	29950	0
22	20241016	210500	2586407400	29950	29950	29950	29950	0
23	20241016	210400	2586407400	29950	29950	29950	29950	0
24	20241016	210300	2586407400	29950	29950	29950	29950	0
25	20241016	210200	2586407400	29950	29950	29950	29950	0
26	20241016	210100	2586407400	29950	29950	29950	29950	0
27	20241016	210000	2586407400	29950	29950	29950	29950	0
28	20241016	205900	2586407400	29950	29950	29950	29950	0
29	20241016	205800	2586407400	29950	29950	29950	29950	0
30	20241016	205700	2586407400	29950	29950	29950	29950	0
31	20241016	205600	2586407400	29950	29950	29950	29950	0
32	20241016	205500	2586407400	29950	29950	29950	29950	7814
33	20241016	205400	2586407400	29950	29950	29950	29950	0
34	20241016	205300	2586407400	29950	29950	29950	29950	0
35	20241016	205200	2586407400	29950	29950	29950	29950	0
36	20241016	205100	2586407400	29950	29950	29950	29950	0
37	20241016	205000	2586407400	29950	29950	29950	29950	0
38	20241016	204900	2586407400	29950	29950	29950	29950	0
39	20241016	204800	2586407400	29950	29950	29950	29950	0
40	20241016	204700	2586407400	29950	29950	29950	29950	0
41	20241016	204600	2586407400	29950	29950	29950	29950	0
42	20241016	204500	2586407400	29950	29950	29950	29950	0
43	20241016	204400	2586407400	29950	29950	29950	29950	0
44	20241016	204300	2586407400	29950	29950	29950	29950	0
45	20241016	204200	2586407400	29950	29950	29950	29950	0
46	20241016	204100	2586407400	29950	29950	29950	29950	0
47	20241016	204000	2586407400	29950	29950	29950	29950	0
48	20241016	203900	2586407400	29950	29950	29950	29950	0
49	20241016	203800	2586407400	29950	29950	29950	29950	0
50	20241016	203700	2586407400	29950	29950	29950	29950	0
51	20241016	203600	2586407400	29950	29950	29950	29950	0
52	20241016	203500	2586407400	29950	29950	29950	29950	0
53	20241016	203400	2586407400	29950	29950	29950	29950	0
54	20241016	203300	2586407400	29950	29950	29950	29950	0
55	20241016	203200	2586407400	29950	29950	29950	29950	0
56	20241016	203100	2586407400	29950	29950	29950	29950	0
57	20241016	203000	2586407400	29950	29950	29950	29950	0
58	20241016	202900	2586407400	29950	29950	29950	29950	0
59	20241016	202800	2586407400	29950	29950	29950	29950	0
60	20241016	202700	2586407400	29950	29950	29950	29950	0
61	20241016	202600	2586407400	29950	29950	29950	29950	0
62	20241016	202500	2586407400	29950	29950	29950	29950	7814
63	20241016	202400	2586407400	29950	29950	29950	29950	0
64	20241016	202300	2586407400	29950	29950	29950	29950	0
65	20241016	202200	2586407400	29950	29950	29950	29950	0
66	20241016	202100	2586407400	29950	29950	29950	29950	0
67	20241016	202000	2586407400	29950	29950	29950	29950	0
68	20241016	201900	2586407400	29950	29950	29950	29950	0
69	20241016	201800	2586407400	29950	29950	29950	29950	0
70	20241016	201700	2586407400	29950	29950	29950	29950	0
71	20241016	201600	2586407400	29950	29950	29950	29950	0
72	20241016	201500	2586407400	29950	29950	29950	29950	0
73	20241016	201400	2586407400	29950	29950	29950	29950	0
74	20241016	201300	2586407400	29950	29950	29950	29950	0
75	20241016	201200	2586407400	29950	29950	29950	29950	0
76	20241016	201100	2586407400	29950	29950	29950	29950	0
77	20241016	201000	2586407400	29950	29950	29950	29950	0
78	20241016	200900	2586407400	29950	29950	29950	29950	0
79	20241016	200800	2586407400	29950	29950	29950	29950	0
80	20241016	200700	2586407400	29950	29950	29950	29950	0
81	20241016	200600	2586407400	29950	29950	29950	29950	0
82	20241016	200500	2586407400	29950	29950	29950	29950	0
83	20241016	200400	2586407400	29950	29950	29950	29950	0
84	20241016	200300	2586407400	29950	29950	29950	29950	0
85	20241016	200200	2586407400	29950	29950	29950	29950	0
86	20241016	200100	2586407400	29950	29950	29950	29950	0
87	20241016	200000	2586407400	29950	29950	29950	29950	0
88	20241016	195900	2586407400	29950	29950	29950	29950	0
89	20241016	195800	2586407400	29950	29950	29950	29950	0
90	20241016	195700	2586407400	29950	29950	29950	29950	0
91	20241016	195600	2586407400	29950	29950	29950	29950	0
92	20241016	195500	2586407400	29950	29950	29950	29950	7814
93	20241016	195400	2586407400	29950	29950	29950	29950	0
94	20241016	195300	2586407400	29950	29950	29950	29950	0
95	20241016	195200	2586407400	29950	29950	29950	29950	0
96	20241016	195100	2586407400	29950	29950	29950	29950	0
97	20241016	195000	2586407400	29950	29950	29950	29950	0
98	20241016	194900	2586407400	29950	29950	29950	29950	0
99	20241016	194800	2586407400	29950	29950	29950	29950	0
100	20241016	194700	2586407400	29950	29950	29950	29950	0
101	20241016	194600	2586407400	29950	29950	29950	29950	0
102	20241016	194500	2586407400	29950	29950	29950	29950	0
103	20241016	194400	2586407400	29950	29950	29950	29950	0
104	20241016	194300	2586407400	29950	29950	29950	29950	0
105	20241016	194200	2586407400	29950	29950	29950	29950	0
106	20241016	194100	2586407400	29950	29950	29950	29950	0
107	20241016	194000	2586407400	29950	29950	29950	29950	0
108	20241016	193900	2586407400	29950	29950	29950	29950	0
109	20241016	193800	2586407400	29950	29950	29950	29950	0
110	20241016	193700	2586407400	29950	29950	29950	29950	0
111	20241016	193600	2586407400	29950	29950	29950	29950	0
112	20241016	193500	2586407400	29950	29950	29950	29950	0
113	20241016	193400	2586407400	29950	29950	29950	29950	0
114	20241016	193300	2586407400	29950	29950	29950	29950	0
115	20241016	193200	2586407400	29950	29950	29950	29950	0
116	20241016	193100	2586407400	29950	29950	29950	29950	0
117	20241016	193000	2586407400	29950	29950	29950	29950	0
118	20241016	192900	2586407400	29950	29950	29950	29950	0
119	20241016	192800	2586407400	29950	29950	29950	29950	0
120	20241016	192700	2586407400	29950	29950	29950	29950	0
121	20241016	192600	2586407400	29950	29950	29950	29950	0
122	20241016	192500	2586407400	29950	29950	29950	29950	7814
123	20241016	192400	2586407400	29950	29950	29950	29950	0
124	20241016	192300	2586407400	29950	29950	29950	29950	0
125	20241016	192200	2586407400	29950	29950	29950	29950	0
126	20241016	192100	2586407400	29950	29950	29950	29950	0
127	20241016	192000	2586407400	29950	29950	29950	29950	0
128	20241016	191900	2586407400	29950	29950	29950	29950	0
129	20241016	191800	2586407400	29950	29950	29950	29950	0
130	20241016	191700	2586407400	29950	29950	29950	29950	0
131	20241016	191600	2586407400	29950	29950	29950	29950	0
132	20241016	191500	2586407400	29950	29950	29950	29950	0
133	20241016	191400	2586407400	29950	29950	29950	29950	0
134	20241016	191300	2586407400	29950	29950	29950	29950	0
135	20241016	191200	2586407400	29950	29950	29950	29950	0
136	20241016	191100	2586407400	29950	29950	29950	29950	0
137	20241016	191000	2586407400	29950	29950	29950	29950	0
138	20241016	190900	2586407400	29950	29950	29950	29950	0
139	20241016	190800	2586407400	29950	29950	29950	29950	0
140	20241016	190700	2586407400	29950	29950	29950	29950	0
141	20241016	190600	2586407400	29950	29950	29950	29950	0
142	20241016	190500	2586407400	29950	29950	29950	29950	0
143	20241016	190400	2586407400	29950	29950	29950	29950	0
144	20241016	190300	2586407400	29950	29950	29950	29950	0
145	20241016	190200	2586407400	29950	29950	29950	29950	0
146	20241016	190100	2586407400	29950	29950	29950	29950	0
147	20241016	190000	2586407400	29950	29950	29950	29950	0
148	20241016	185900	2586407400	29950	29950	29950	29950	0
149	20241016	185800	2586407400	29950	29950	29950	29950	0
150	20241016	185700	2586407400	29950	29950	29950	29950	0
151	20241016	185600	2586407400	29950	29950	29950	29950	0
152	20241016	185500	2586407400	29950	29950	29950	29950	7814
153	20241016	185400	2586407400	29950	29950	29950	29950	0
154	20241016	185300	2586407400	29950	29950	29950	29950	0
155	20241016	185200	2586407400	29950	29950	29950	29950	0
156	20241016	185100	2586407400	29950	29950	29950	29950	0
157	20241016	185000	2586407400	29950	29950	29950	29950	0
158	20241016	184900	2586407400	29950	29950	29950	29950	0
159	20241016	184800	2586407400	29950	29950	29950	29950	0
160	20241016	184700	2586407400	29950	29950	29950	29950	0
161	20241016	184600	2586407400	29950	29950	29950	29950	0
162	20241016	184500	2586407400	29950	29950	29950	29950	0
163	20241016	184400	2586407400	29950	29950	29950	29950	0
164	20241016	184300	2586407400	29950	29950	29950	29950	0
165	20241016	184200	2586407400	29950	29950	29950	29950	0
166	20241016	184100	2586407400	29950	29950	29950	29950	0
167	20241016	184000	2586407400	29950	29950	29950	29950	0
168	20241016	183900	2586407400	29950	29950	29950	29950	0
169	20241016	183800	2586407400	29950	29950	29950	29950	0
170	20241016	183700	2586407400	29950	29950	29950	29950	0
171	20241016	183600	2586407400	29950	29950	29950	29950	0
172	20241016	183500	2586407400	29950	29950	29950	29950	0
173	20241016	183400	2586407400	29950	29950	29950	29950	0
174	20241016	183300	2586407400	29950	29950	29950	29950	0
175	20241016	183200	2586407400	29950	29950	29950	29950	0
176	20241016	183100	2586407400	29950	29950	29950	29950	0
177	20241016	183000	2586407400	29950	29950	29950	29950	0
178	20241016	182900	2586407400	29950	29950	29950	29950	0
179	20241016	182800	2586407400	29950	29950	29950	29950	0
180	20241016	182700	2586407400	29950	29950	29950	29950	0
181	20241016	182600	2586407400	29950	29950	29950	29950	0
182	20241016	182500	2586407400	29950	29950	29950	29950	7814
183	20241016	182400	2586407400	29950	29950	29950	29950	0
184	20241016	182300	2586407400	29950	29950	29950	29950	0
185	20241016	182200	2586407400	29950	29950	29950	29950	0
186	20241016	182100	2586407400	29950	29950	29950	29950	0
187	20241016	182000	2586407400	29950	29950	29950	29950	0
188	20241016	181900	2586407400	29950	29950	29950	29950	0
189	20241016	181800	2586407400	29950	29950	29950	29950	0
190	20241016	181700	2586407400	29950	29950	29950	29950	0
191	20241016	181600	2586407400	29950	29950	29950	29950	0
192	20241016	181500	2586407400	29950	29950	29950	29950	0
193	20241016	181400	2586407400	29950	29950	29950	29950	0
194	20241016	181300	2586407400	29950	29950	29950	29950	0
195	20241016	181200	2586407400	29950	29950	29950	29950	0
196	20241016	181100	2586407400	29950	29950	29950	29950	0
197	20241016	181000	2586407400	29950	29950	29950	29950	0
198	20241016	180900	2586407400	29950	29950	29950	29950	0
199	20241016	180800	2586407400	29950	29950	29950	29950	0
200	20241016	180700	2586407400	29950	29950	29950	29950	0
201	20241016	180600	2586407400	29950	29950	29950	29950	0
202	20241016	180500	2586407400	29950	29950	29950	29950	0
203	20241016	180400	2586407400	29950	29950	29950	29950	0
204	20241016	180300	2586407400	29950	29950	29950	29950	0
205	20241016	180200	2586407400	29950	29950	29950	29950	0
206	20241016	180100	2586407400	29950	29950	29950	29950	0
207	20241016	180000	2586407400	29950	29950	29950	29950	0
208	20241016	175900	2586407400	29950	29950	29950	29950	0
209	20241016	175800	2586407400	29950	29950	29950	29950	0
210	20241016	175700	2586407400	29950	29950	29950	29950	0
211	20241016	175600	2586407400	29950	29950	29950	29950	0
212	20241016	175500	2586407400	29950	29950	29950	29950	7814
213	20241016	175400	2586407400	29950	29950	29950	29950	0
214	20241016	175300	2586407400	29950	29950	29950	29950	0
215	20241016	175200	2586407400	29950	29950	29950	29950	0
216	20241016	175100	2586407400	29950	29950	29950	29950	0
217	20241016	175000	2586407400	29950	29950	29950	29950	0
218	20241016	174900	2586407400	29950	29950	29950	29950	0
219	20241016	174800	2586407400	29950	29950	29950	29950	0
220	20241016	174700	2586407400	29950	29950	29950	29950	0
221	20241016	174600	2586407400	29950	29950	29950	29950	0
222	20241016	174500	2586407400	29950	29950	29950	29950	0
223	20241016	174400	2586407400	29950	29950	29950	29950	0
224	20241016	174300	2586407400	29950	29950	29950	29950	0
225	20241016	174200	2586407400	29950	29950	29950	29950	0
226	20241016	174100	2586407400	29950	29950	29950	29950	0
227	20241016	174000	2586407400	29950	29950	29950	29950	0
228	20241016	173900	2586407400	29950	29950	29950	29950	0
229	20241016	173800	2586407400	29950	29950	29950	29950	0
230	20241016	173700	2586407400	29950	29950	29950	29950	0
231	20241016	173600	2586407400	29950	29950	29950	29950	0
232	20241016	173500	2586407400	29950	29950	29950	29950	0
233	20241016	173400	2586407400	29950	29950	29950	29950	0
234	20241016	173300	2586407400	29950	29950	29950	29950	0
235	20241016	173200	2586407400	29950	29950	29950	29950	0
236	20241016	173100	2586407400	29950	29950	29950	29950	0
237	20241016	173000	2586407400	29950	29950	29950	29950	0
238	20241016	172900	2586407400	29950	29950	29950	29950	0
239	20241016	172800	2586407400	29950	29950	29950	29950	0
240	20241016	172700	2586407400	29950	29950	29950	29950	0
241	20241016	172600	2586407400	29950	29950	29950	29950	0
242	20241016	172500	2586407400	29950	29950	29950	29950	7814
243	20241016	172400	2586407400	29950	29950	29950	29950	0
244	20241016	172300	2586407400	29950	29950	29950	29950	0
245	20241016	172200	2586407400	29950	29950	29950	29950	0
246	20241016	172100	2586407400	29950	29950	29950	29950	0
247	20241016	172000	2586407400	29950	29950	29950	29950	0
248	20241016	171900	2586407400	29950	29950	29950	29950	0
249	20241016	171800	2586407400	29950	29950	29950	29950	0
250	20241016	171700	2586407400	29950	29950	29950	29950	0
251	20241016	171600	2586407400	29950	29950	29950	29950	0
252	20241016	171500	2586407400	29950	29950	29950	29950	0
253	20241016	171400	2586407400	29950	29950	29950	29950	0
254	20241016	171300	2586407400	29950	29950	29950	29950	0
255	20241016	171200	2586407400	29950	29950	29950	29950	0
256	20241016	171100	2586407400	29950	29950	29950	29950	0
257	20241016	171000	2586407400	29950	29950	29950	29950	0
258	20241016	170900	2586407400	29950	29950	29950	29950	0
259	20241016	170800	2586407400	29950	29950	29950	29950	0
260	20241016	170700	2586407400	29950	29950	29950	29950	0
261	20241016	170600	2586407400	29950	29950	29950	29950	0
262	20241016	170500	2586407400	29950	29950	29950	29950	0
263	20241016	170400	2586407400	29950	29950	29950	29950	0
264	20241016	170300	2586407400	29950	29950	29950	29950	0
265	20241016	170200	2586407400	29950	29950	29950	29950	0
266	20241016	170100	2586407400	29950	29950	29950	29950	0
267	20241016	170000	2586407400	29950	29950	29950	29950	0
268	20241016	165900	2586407400	29950	29950	29950	29950	0
269	20241016	165800	2586407400	29950	29950	29950	29950	0
270	20241016	165700	2586407400	29950	29950	29950	29950	0
271	20241016	165600	2586407400	29950	29950	29950	29950	0
272	20241016	165500	2586407400	29950	29950	29950	29950	7814
273	20241016	165400	2586407400	29950	29950	29950	29950	0
274	20241016	165300	2586407400	29950	29950	29950	29950	0
275	20241016	165200	2586407400	29950	29950	29950	29950	0
276	20241016	165100	2586407400	29950	29950	29950	29950	0
277	20241016	165000	2586407400	29950	29950	29950	29950	0
278	20241016	164900	2586407400	29950	29950	29950	29950	0
279	20241016	164800	2586407400	29950	29950	29950	29950	0
280	20241016	164700	2586407400	29950	29950	29950	29950	0
281	20241016	164600	2586407400	29950	29950	29950	29950	0
282	20241016	164500	2586407400	29950	29950	29950	29950	0
283	20241016	164400	2586407400	29950	29950	29950	29950	0
284	20241016	164300	2586407400	29950	29950	29950	29950	0
285	20241016	164200	2586407400	29950	29950	29950	29950	0
286	20241016	164100	2586407400	29950	29950	29950	29950	0
287	20241016	164000	2586407400	29950	29950	29950	29950	0
288	20241016	163900	2586407400	29950	29950	29950	29950	0
289	20241016	163800	2586407400	29950	29950	29950	29950	0
290	20241016	163700	2586407400	29950	29950	29950	29950	0
291	20241016	163600	2586407400	29950	29950	29950	29950	0
292	20241016	163500	2586407400	29950	29950	29950	29950	0
293	20241016	163400	2586407400	29950	29950	29950	29950	0
294	20241016	163300	2586407400	29950	29950	29950	29950	0
295	20241016	163200	2586407400	29950	29950	29950	29950	0
296	20241016	163100	2586407400	29950	29950	29950	29950	0
297	20241016	163000	2586407400	29950	29950	29950	29950	0
298	20241016	162900	2586407400	29950	29950	29950	29950	0
299	20241016	162800	2586407400	29950	29950	29950	29950	0
300	20241016	162700	2586407400	29950	29950	29950	29950	0
301	20241016	162600	2586407400	29950	29950	29950	29950	0
302	20241016	162500	2586407400	29950	29950	29950	29950	7814
303	20241016	162400	2586407400	29950	29950	29950	29950	0
304	20241016	162300	2586407400	29950	29950	29950	29950	0
305	20241016	162200	2586407400	29950	29950	29950	29950	0
306	20241016	162100	2586407400	29950	29950	29950	29950	0
307	20241016	162000	2586407400	29950	29950	29950	29950	0
308	20241016	161900	2586407400	29950	29950	29950	29950	0
309	20241016	161800	2586407400	29950	29950	29950	29950	0
310	20241016	161700	2586407400	29950	29950	29950	29950	0
311	20241016	161600	2586407400	29950	29950	29950	29950	0
312	20241016	161500	2586407400	29950	29950	29950	29950	0
313	20241016	161400	2586407400	29950	29950	29950	29950	0
314	20241016	161300	2586407400	29950	29950	29950	29950	0
315	20241016	161200	2586407400	29950	29950	29950	29950	0
316	20241016	161100	2586407400	29950	29950	29950	29950	0
317	20241016	161000	2586407400	29950	29950	29950	29950	0
318	20241016	160900	2586407400	29950	29950	29950	29950	0
319	20241016	160800	2586407400	29950	29950	29950	29950	0
320	20241016	160700	2586407400	29950	29950	29950	29950	0
321	20241016	160600	2586407400	29950	29950	29950	29950	0
322	20241016	160500	2586407400	29950	29950	29950	29950	0
323	20241016	160400	2586407400	29950	29950	29950	29950	0
324	20241016	160300	2586407400	29950	29950	29950	29950	0
325	20241016	160200	2586407400	29950	29950	29950	29950	0
326	20241016	160100	2586407400	29950	29950	29950	29950	0
327	20241016	160000	2586407400	29950	29950	29950	29950	0
328	20241016	155900	2586407400	29950	29950	29950	29950	0
329	20241016	155800	2586407400	29950	29950	29950	29950	0
330	20241016	155700	2586407400	29950	29950	29950	29950	0
331	20241016	155600	2586407400	29950	29950	29950	29950	0
332	20241016	155500	2586407400	29950	29950	29950	29950	7814
333	20241016	155400	2586407400	29950	29950	29950	29950	0
334	20241016	155300	2586407400	29950	29950	29950	29950	0
335	20241016	155200	2586407400	29950	29950	29950	29950	0
336	20241016	155100	2586407400	29950	29950	29950	29950	0
337	20241016	155000	2586407400	29950	29950	29950	29950	0
338	20241016	154900	2586407400	29950	29950	29950	29950	0
339	20241016	154800	2586407400	29950	29950	29950	29950	0
340	20241016	154700	2586407400	29950	29950	29950	29950	0
341	20241016	154600	2586407400	29950	29950	29950	29950	0
342	20241016	154500	2586407400	29950	29950	29950	29950	0
343	20241016	154400	2586407400	29950	29950	29950	29950	0
344	20241016	154300	2586407400	29950	29950	29950	29950	0
345	20241016	154200	2586407400	29950	29950	29950	29950	0
346	20241016	154100	2586407400	29950	29950	29950	29950	0
347	20241016	154000	2586407400	29950	29950	29950	29950	0
348	20241016	153900	2586407400	29950	29950	29950	29950	0
349	20241016	153800	2586407400	29950	29950	29950	29950	0
350	20241016	153700	2586407400	29950	29950	29950	29950	0
351	20241016	153600	2586407400	29950	29950	29950	29950	0
352	20241016	153500	2586407400	29950	29950	29950	29950	0
353	20241016	153400	2586407400	29950	29950	29950	29950	0
354	20241016	153300	2586407400	29950	29950	29950	29950	0
355	20241016	153200	2586407400	29950	29950	29950	29950	0
356	20241016	153100	2586407400	29950	29950	29950	29950	0
357	20241016	153000	2586407400	29950	29950	29950	29950	7814
358	20241016	152900	2352378100	30050	30050	30050	30050	0
359	20241016	152800	2352378100	30050	30050	30050	30050	0
360	20241016	152700	2352378100	30050	30050	30050	30050	0
361	20241016	152600	2352378100	30050	30050	30050	30050	0
362	20241016	152500	2352378100	30050	30050	30050	30050	0
363	20241016	152400	2352378100	30050	30050	30050	30050	0
364	20241016	152300	2352378100	30050	30050	30050	30050	0
365	20241016	152200	2352378100	30050	30050	30050	30050	0
366	20241016	152100	2352378100	30050	30050	30050	30050	0
367	20241016	152000	2352378100	30050	30050	30050	30050	0
368	20241016	151900	2352378100	30050	29950	30050	29950	550
369	20241016	151800	2335881050	30000	30050	30100	29950	2995
370	20241016	151700	2245875550	30100	30100	30100	30000	233
371	20241016	151600	2238865700	30100	30100	30100	30050	862
372	20241016	151500	2212951850	30100	30050	30100	30000	499
373	20241016	151400	2197957400	30050	30100	30100	29950	549
374	20241016	151300	2181479000	30100	30000	30100	29950	558
375	20241016	151200	2164723000	30000	30050	30050	29950	279
376	20241016	151100	2156353200	30050	30050	30100	29950	635
377	20241016	151000	2137292700	30000	29950	30050	29950	229
378	20241016	150900	2130419800	30050	30000	30050	29950	277
379	20241016	150800	2122112050	30000	29950	30050	29950	279
380	20241016	150700	2113738700	30000	30000	30050	29950	201
381	20241016	150600	2107709000	30000	30000	30000	29950	229
382	20241016	150500	2100839350	30000	29950	30050	29950	183
383	20241016	150400	2095347800	29950	30000	30000	29950	249
384	20241016	150300	2087878900	30000	30000	30000	29950	264
385	20241016	150200	2079959200	30000	30000	30000	29950	141
386	20241016	150100	2075730650	30000	30050	30100	30000	797
387	20241016	150000	2051810700	30050	30050	30050	30000	193
388	20241016	145900	2046011650	30050	30000	30050	30000	181
389	20241016	145800	2040574100	30050	30050	30050	30000	150
390	20241016	145700	2036067600	30050	30050	30050	29950	154
391	20241016	145600	2031445350	30000	29950	30050	29950	203
392	20241016	145500	2025348550	30000	30050	30050	30000	149
393	20241016	145400	2020874750	30050	30000	30050	29950	306
394	20241016	145300	2011691550	30050	30000	30050	29950	186
395	20241016	145200	2006107050	30000	30000	30050	29950	468
396	20241016	145100	1992074250	29950	30000	30050	29950	285
397	20241016	145000	1983524850	30000	29950	30000	29950	185
398	20241016	144900	1977976700	30000	30000	30050	29950	244
399	20241016	144800	1970656850	30000	29950	30050	29950	306
400	20241016	144700	1961474950	30050	30000	30050	29900	279
401	20241016	144600	1953106100	30000	30000	30050	29950	194
402	20241016	144500	1947285300	30000	30000	30050	29950	211
403	20241016	144400	1940955750	30000	30000	30050	29900	593
404	20241016	144300	1923176000	30000	29950	30000	29950	247
405	20241016	144200	1915769650	29950	29950	30000	29900	266
406	20241016	144100	1907801400	30000	29900	30000	29900	198
407	20241016	144000	1901872250	29950	29950	30000	29900	267
408	20241016	143900	1893871900	29950	29950	30000	29900	289
409	20241016	143800	1885214100	29950	29950	30000	29900	209
410	20241016	143700	1878955400	29950	29950	30000	29900	124
411	20241016	143600	1875242200	29950	29900	30000	29900	186
412	20241016	143500	1869671400	29950	29950	29950	29900	144
413	20241016	143400	1865359250	30000	30000	30000	29900	86
414	20241016	143300	1862781000	29950	29900	30000	29850	321
415	20241016	143200	1853181950	29900	29850	29900	29850	183
416	20241016	143100	1847710600	29900	29900	29900	29850	262
417	20241016	143000	1839883150	29900	29900	29900	29850	221
418	20241016	142900	1833280950	29850	29900	29900	29850	52
419	20241016	142800	1831727150	29900	29900	29900	29850	148
420	20241016	142700	1827304050	29900	29900	29900	29850	102
421	20241016	142600	1824256050	29900	29850	29900	29850	168
422	20241016	142500	1819234150	29900	29900	29900	29850	180
423	20241016	142400	1813853750	29900	29900	29900	29850	128
424	20241016	142300	1810027150	29850	29850	29900	29850	153
425	20241016	142200	1805453450	29900	29900	29900	29850	126
426	20241016	142100	1801686450	29900	29900	29900	29850	76
427	20241016	142000	1799415050	29900	29900	29900	29850	327
428	20241016	141900	1789645650	29900	29850	30000	29850	76
429	20241016	141800	1787374000	29900	29900	30000	29850	86
430	20241016	141700	1784801900	30000	29850	30000	29850	96
431	20241016	141600	1781932100	29950	29900	30000	29900	289
432	20241016	141500	1773278800	29900	29950	30000	29850	359
433	20241016	141400	1762544150	29950	29900	30000	29900	125
434	20241016	141300	1758801000	29950	29900	29950	29900	36
435	20241016	141200	1757723200	29950	29950	30000	29900	147
436	20241016	141100	1753317400	30000	30000	30000	29900	99
437	20241016	141000	1750351700	29900	30000	30000	29900	95
438	20241016	140900	1747504300	30000	29900	30000	29850	213
439	20241016	140800	1741137050	29900	29900	29900	29850	187
440	20241016	140700	1735549500	29900	29900	29900	29850	128
441	20241016	140600	1731723450	29900	29850	29900	29850	89
442	20241016	140500	1729063950	29900	29850	29900	29850	49
443	20241016	140400	1727599750	29900	29900	29900	29850	100
444	20241016	140300	1724610400	29900	30000	30000	29850	163
445	20241016	140200	1719735650	30000	29900	30000	29900	56
446	20241016	140100	1718057450	30000	29950	30000	29900	77
447	20241016	140000	1715751750	29950	29900	29950	29900	86
448	20241016	135900	1713177250	29950	29950	29950	29850	50
449	20241016	135800	1711682250	29900	29950	29950	29850	95
450	20241016	135700	1708839600	29950	29950	29950	29850	52
451	20241016	135600	1707284000	29950	29900	29950	29850	411
452	20241016	135500	1694993100	29950	29900	29950	29900	107
453	20241016	135400	1691791200	29950	29950	29950	29900	77
454	20241016	135300	1689485800	29950	29900	29950	29900	61
455	20241016	135200	1687660200	29950	29900	29950	29900	284
456	20241016	135100	1679165050	29900	29950	29950	29900	38
457	20241016	135000	1678027400	29900	29900	29950	29900	76
458	20241016	134900	1675752450	29950	29950	29950	29900	52
459	20241016	134800	1674196300	29950	29950	29950	29900	121
460	20241016	134700	1670573500	29950	29900	29950	29900	67
461	20241016	134600	1668568100	29950	29900	29950	29900	72
462	20241016	134500	1666412500	29950	29950	29950	29900	76
463	20241016	134400	1664137400	29950	29950	29950	29900	185
464	20241016	134300	1658599050	29950	29950	29950	29900	50
465	20241016	134200	1657102350	29950	29950	29950	29900	41
466	20241016	134100	1655874600	29900	29950	29950	29900	85
467	20241016	134000	1653331050	29950	29950	29950	29900	146
468	20241016	133900	1648959250	29950	29900	29950	29900	80
469	20241016	133800	1646565050	29950	29900	29950	29900	121
470	20241016	133700	1642944150	29950	29900	29950	29850	92
471	20241016	133600	1640191900	29950	29950	29950	29850	165
472	20241016	133500	1635256250	29900	29900	29950	29900	57
473	20241016	133400	1633551050	29900	29900	30050	29900	45
474	20241016	133300	1632202600	29900	29950	30050	29900	125
475	20241016	133200	1628456150	30000	30050	30050	29900	242
476	20241016	133100	1621197300	30050	29900	30050	29900	61
477	20241016	133000	1619369650	29900	29950	29950	29900	66
478	20241016	132900	1617394900	29950	30050	30050	29900	71
479	20241016	132800	1615267850	30000	29900	30000	29900	142
480	20241016	132700	1611012650	29950	29950	29950	29900	65
481	20241016	132600	1609067300	29950	29950	29950	29900	26
482	20241016	132500	1608288650	30000	29950	30000	29900	76
483	20241016	132400	1606013000	29950	29950	29950	29900	116
484	20241016	132300	1602539400	29950	29950	30000	29900	50
485	20241016	132200	1601041200	29950	30000	30000	29900	255
486	20241016	132100	1593402650	30000	29950	30000	29950	90
487	20241016	132000	1590703400	30000	29950	30050	29950	192
488	20241016	131900	1584942300	30000	30000	30000	29950	52
489	20241016	131800	1583382800	30000	29950	30050	29950	40
490	20241016	131700	1582182850	29950	30050	30050	29950	70
491	20241016	131600	1580083850	30050	30050	30050	29950	108
492	20241016	131500	1576839750	30050	29900	30050	29900	60
493	20241016	131400	1575039800	29900	30000	30050	29900	250
494	20241016	131300	1567551350	30000	30050	30050	29950	102
495	20241016	131200	1564489150	30050	30000	30050	29950	196
496	20241016	131100	1558608350	30000	29950	30000	29950	64
497	20241016	131000	1556688700	30000	30000	30000	29950	44
498	20241016	130900	1555369100	30000	30000	30000	29950	78
499	20241016	130800	1553030550	30000	30000	30000	30000	99
500	20241016	130700	1550060550	30000	30000	30000	29950	67
501	20241016	130600	1548051700	30000	30000	30000	29950	46
502	20241016	130500	1546671750	30000	30000	30000	29950	52
503	20241016	130400	1545112400	30000	30000	30000	29950	115
504	20241016	130300	1541663250	30000	29950	30000	29950	52
505	20241016	130200	1540103750	29950	29950	30000	29900	55
506	20241016	130100	1538456300	29950	29950	30000	29900	40
507	20241016	130000	1537257750	30000	30000	30000	29950	304
508	20241016	125900	1528147100	29950	29950	30000	29900	99
509	20241016	125800	1525180350	29950	29950	30000	29900	48
510	20241016	125700	1523743000	29950	29950	29950	29900	57
511	20241016	125600	1522036100	29950	29950	30000	29900	283
512	20241016	125500	1513555350	29950	29950	29950	29950	38
513	20241016	125400	1512417250	29950	29950	29950	29900	32
514	20241016	125300	1511459000	29900	29950	29950	29900	68
515	20241016	125200	1509422850	29950	29950	30000	29950	137
516	20241016	125100	1505318000	29950	29950	29950	29950	44
517	20241016	125000	1504000200	29900	30000	30000	29900	53
518	20241016	124900	1502413300	30000	29950	30000	29900	88
519	20241016	124800	1499777700	29950	30000	30000	29950	80
520	20241016	124700	1497381400	30000	29950	30000	29900	108
521	20241016	124600	1494146000	29950	29950	29950	29950	57
522	20241016	124500	1492438850	29950	29900	29950	29900	53
523	20241016	124400	1490852050	29950	29950	30000	29900	211
524	20241016	124300	1484531100	29950	29950	29950	29950	89
525	20241016	124200	1481865550	29950	29900	30000	29900	135
526	20241016	124100	1477823550	30000	29950	30000	29900	478
527	20241016	124000	1463522050	29950	29950	30000	29900	172
528	20241016	123900	1458369550	29950	29950	30000	29950	189
529	20241016	123800	1452708400	30000	29950	30000	29950	351
530	20241016	123700	1442193600	30000	30000	30000	29950	108
531	20241016	123600	1438954800	30000	30000	30000	29950	99
532	20241016	123500	1435985300	30000	30000	30000	30000	44
533	20241016	123400	1434665300	30000	30000	30000	30000	50
534	20241016	123300	1433165300	30000	30000	30000	29950	63
535	20241016	123200	1431275900	29950	29950	30000	29950	128
536	20241016	123100	1427437750	29950	30000	30000	29950	61
537	20241016	123000	1425610350	30000	29950	30000	29950	53
538	20241016	122900	1424021000	30000	30000	30000	29950	59
539	20241016	122800	1422251150	30000	29950	30000	29950	90
540	20241016	122700	1419551800	30000	30000	30000	29900	56
541	20241016	122600	1417872900	30000	30000	30000	29950	39
542	20241016	122500	1416702950	30000	29950	30000	29950	112
543	20241016	122400	1413348300	30000	30000	30000	29950	109
544	20241016	122300	1410081200	29950	30000	30000	29950	257
545	20241016	122200	1402381550	30050	30000	30050	29950	82
546	20241016	122100	1399919750	30000	30000	30050	30000	34
547	20241016	122000	1398898250	30000	30000	30000	29950	90
548	20241016	121900	1396198450	30000	30000	30050	29950	57
549	20241016	121800	1394488250	30050	30000	30050	30000	26
550	20241016	121700	1393707050	30050	30000	30050	30000	41
551	20241016	121600	1392475400	29950	30000	30050	29950	96
552	20241016	121500	1389592950	30000	30000	30000	30000	27
553	20241016	121400	1388782950	30050	30050	30050	30000	173
554	20241016	121300	1383590050	30000	30000	30050	29950	180
555	20241016	121200	1378189700	30000	30000	30000	29950	109
556	20241016	121100	1374919750	30000	29950	30000	29950	49
557	20241016	121000	1373451050	30000	29950	30000	29950	45
558	20241016	120900	1372101700	30000	30000	30000	29950	73
559	20241016	120800	1369911950	30000	29950	30000	29950	149
560	20241016	120700	1365442350	30000	30000	30000	30000	71
561	20241016	120600	1363312350	30000	29950	30000	29950	51
562	20241016	120500	1361783050	29950	29950	30000	29950	46
563	20241016	120400	1360403500	30000	30000	30000	30000	93
564	20241016	120300	1357613500	30000	30000	30000	29950	44
565	20241016	120200	1356293700	30000	30000	30000	29950	295
566	20241016	120100	1347444150	30000	29950	30000	29950	48
567	20241016	120000	1346004900	29950	30000	30000	29950	124
568	20241016	115900	1342287100	29900	30000	30000	29900	125
569	20241016	115800	1338538150	30000	29950	30000	29900	285
570	20241016	115700	1330010200	30000	29950	30000	29950	30
571	20241016	115600	1329110800	29950	29950	29950	29900	154
572	20241016	115500	1324499050	29900	29950	29950	29900	31
573	20241016	115400	1323570650	29950	30000	30000	29950	45
574	20241016	115300	1322221750	30000	29900	30000	29900	79
575	20241016	115200	1319856600	29950	29950	30000	29900	96
576	20241016	115100	1316979500	30000	29950	30000	29950	23
577	20241016	115000	1316290350	29950	30000	30000	29900	284
578	20241016	114900	1307778700	30000	29950	30000	29950	60
579	20241016	114800	1305980000	30000	29950	30000	29950	160
580	20241016	114700	1301183200	30000	30000	30000	29950	60
581	20241016	114600	1299383850	29950	30000	30000	29950	373
582	20241016	114500	1288210000	30000	29950	30000	29950	46
583	20241016	114400	1286830750	30000	30000	30000	30000	90
584	20241016	114300	1284130750	30000	29950	30000	29950	35
585	20241016	114200	1283080900	30000	30000	30000	29950	42
586	20241016	114100	1281821350	30000	30000	30000	30000	21
587	20241016	114000	1281191350	30000	30000	30000	30000	93
588	20241016	113900	1278401350	30000	30000	30000	29950	55
589	20241016	113800	1276751950	30000	30000	30000	29950	37
590	20241016	113700	1275642000	30000	30000	30000	30000	83
591	20241016	113600	1273152000	30000	29950	30000	29950	168
592	20241016	113500	1268112700	30000	29950	30000	29950	35
593	20241016	113400	1267062950	30000	29950	30000	29950	116
594	20241016	113300	1263587650	29950	29950	29950	29900	280
595	20241016	113200	1255202050	29950	29900	29950	29900	121
596	20241016	113100	1251578700	29950	29900	29950	29900	47
597	20241016	113000	1250172300	29900	29900	29950	29900	24
598	20241016	112900	1249453750	29950	29950	29950	29900	42
599	20241016	112800	1248196300	29950	29900	29950	29900	81
600	20241016	112700	1245770850	29950	29950	29950	29900	233
601	20241016	112600	1238801800	29950	29850	29950	29850	524
602	20241016	112500	1223134100	29900	29850	29900	29850	34
603	20241016	112400	1222117950	29900	29900	29900	29850	91
604	20241016	112300	1219397550	29900	29900	29900	29900	41
605	20241016	112200	1218171650	29900	29900	29900	29850	42
606	20241016	112100	1216916400	29900	29850	29900	29850	966
607	20241016	112000	1188074200	29850	29800	29850	29800	111
608	20241016	111900	1184760900	29800	29850	29850	29800	81
609	20241016	111800	1182345050	29800	29800	29850	29800	86
610	20241016	111700	1179780950	29850	29850	29850	29800	55
611	20241016	111600	1178140150	29850	29850	29850	29800	153
612	20241016	111500	1173574900	29800	29850	29850	29800	44
613	20241016	111400	1172262850	29800	29800	29800	29800	37
614	20241016	111300	1171160250	29800	29850	29850	29800	124
615	20241016	111200	1167459250	29850	29900	29900	29850	87
616	20241016	111100	1164859500	29900	29850	29900	29800	101
617	20241016	111000	1161845050	29850	29850	29850	29850	9
618	20241016	110900	1161576400	29850	29800	29850	29800	10
619	20241016	110800	1161278100	29850	29800	29850	29800	52
620	20241016	110700	1159726300	29850	29850	29850	29850	7
621	20241016	110600	1159517350	29850	29850	29850	29850	1
622	20241016	110500	1159487500	29800	29800	29850	29800	16
623	20241016	110400	1159010500	29800	29850	29850	29800	109
624	20241016	110300	1155756900	29850	29850	29850	29850	133
625	20241016	110200	1151786850	29850	29850	29900	29850	15
626	20241016	110100	1151338900	29900	29900	29900	29850	9
627	20241016	110000	1151069850	29900	29850	29900	29850	295
628	20241016	105900	1142259500	29900	29900	29900	29850	24
629	20241016	105800	1141542300	29850	29900	29900	29850	10
630	20241016	105700	1141243500	29900	29850	29900	29850	15
631	20241016	105600	1140795250	29900	29850	29900	29850	58
632	20241016	105500	1139062800	29850	29800	29850	29800	13
633	20241016	105400	1138674950	29850	29850	29850	29850	73
634	20241016	105300	1136495900	29850	29850	29850	29850	16
635	20241016	105200	1136018300	29900	29850	29900	29850	106
636	20241016	105100	1132850550	29800	29850	29850	29800	15
637	20241016	105000	1132403200	29800	29850	29850	29800	65
638	20241016	104900	1130463000	29900	29800	29900	29800	9
639	20241016	104800	1130194100	29900	29850	29900	29800	60
640	20241016	104700	1128401450	29850	29850	29850	29800	115
641	20241016	104600	1124968750	29850	29800	29850	29800	19
642	20241016	104500	1124402350	29850	29900	29900	29850	30
643	20241016	104400	1123506000	29900	29850	29900	29850	192
644	20241016	104300	1117774600	29850	29850	29850	29850	27
645	20241016	104200	1116968650	29800	29850	29900	29800	289
646	20241016	104100	1108342000	29850	29900	29900	29850	82
647	20241016	104000	1105892850	29900	29900	29900	29850	70
648	20241016	103900	1103799900	29850	29900	29900	29850	32
649	20241016	103800	1102843500	29900	29900	29900	29850	14
650	20241016	103700	1102425050	29900	29850	29900	29800	153
651	20241016	103600	1097857250	29850	29850	29850	29850	79
652	20241016	103500	1095499100	29850	29800	29850	29800	18
653	20241016	103400	1094962000	29850	29800	29850	29800	20
654	20241016	103300	1094365450	29850	29850	29850	29800	114
655	20241016	103200	1090962650	29850	29850	29850	29850	54
656	20241016	103100	1089350750	29800	29750	29850	29700	705
657	20241016	103000	1068363900	29800	29700	29800	29700	2287
658	20241016	102900	1000402250	29700	29700	29700	29650	36
659	20241016	102800	999333900	29700	29650	29700	29650	1794
660	20241016	102700	946136650	29700	29650	29750	29650	1127
661	20241016	102600	912665250	29700	29800	29800	29700	6641
662	20241016	102500	715253550	29800	29800	29800	29750	36
663	20241016	102400	714181150	29750	29800	29800	29750	121
664	20241016	102300	710575550	29800	29800	29800	29750	37
665	20241016	102200	709473000	29800	29800	29800	29750	26
666	20241016	102100	708698600	29800	29800	29800	29750	17
667	20241016	102000	708192150	29800	29750	29800	29750	98
668	20241016	101900	705272200	29800	29800	29800	29800	21
669	20241016	101800	704646400	29800	29800	29800	29750	32
670	20241016	101700	703692950	29800	29800	29800	29750	29
671	20241016	101600	702829150	29800	29800	29800	29750	104
672	20241016	101500	699730000	29800	29800	29800	29800	26
673	20241016	101400	698955200	29750	29800	29800	29750	27
674	20241016	101300	698151250	29800	29750	29800	29750	33
675	20241016	101200	697169450	29800	29800	29800	29800	45
676	20241016	101100	695828450	29800	29850	29850	29800	2077
677	20241016	101000	633933450	29800	29800	29800	29800	3
678	20241016	100900	633844050	29850	29850	29850	29800	61
679	20241016	100800	632025300	29850	29800	29850	29800	127
680	20241016	100700	628237650	29850	29850	29850	29850	1
681	20241016	100600	628207800	29800	29800	29850	29800	18
682	20241016	100500	627671000	29850	29850	29850	29800	39
683	20241016	100400	626507250	29850	29850	29850	29800	60
684	20241016	100300	624716450	29850	29800	29850	29800	45
685	20241016	100200	623373300	29800	29850	29850	29800	9
686	20241016	100100	623105050	29850	29850	29850	29800	1643
687	20241016	100000	574065900	29900	29900	29900	29850	107
688	20241016	095900	570867000	29900	29900	29900	29900	1
689	20241016	095800	570837100	29900	29900	29900	29900	315
690	20241016	095700	561418600	29900	29850	29900	29850	200
691	20241016	095600	555439150	29850	29850	29850	29850	7
692	20241016	095500	555230200	29900	29900	29900	29900	57
693	20241016	095400	553525900	29850	29900	29900	29850	13
694	20241016	095300	553137800	29900	29850	29900	29850	172
695	20241016	095200	548002750	29850	29900	29900	29850	2
696	20241016	095100	547943000	29900	29850	29900	29850	17
697	20241016	095000	547435500	29900	29900	29900	29900	19
698	20241016	094900	546867400	29900	29900	29900	29900	30
699	20241016	094800	545970400	29900	29900	29900	29850	11
700	20241016	094700	545641950	29850	29900	29900	29850	386
701	20241016	094600	534111850	29950	29950	29950	29950	173
702	20241016	094500	528930500	29950	29950	29950	29950	9
703	20241016	094400	528660950	29950	29950	29950	29950	4
704	20241016	094300	528541150	29950	29900	29950	29900	70
705	20241016	094200	526445050	30000	29950	30000	29850	857
706	20241016	094100	500807550	29950	29950	29950	29950	0
707	20241016	094000	500807550	29950	29950	29950	29950	11
708	20241016	093900	500478100	29950	29950	29950	29950	193
709	20241016	093800	494697750	29950	29950	29950	29950	35
710	20241016	093700	493649500	29950	29950	29950	29950	11
711	20241016	093600	493320050	30000	30000	30000	30000	0
712	20241016	093500	493320050	30000	30000	30000	30000	1112
713	20241016	093400	459960050	30100	30050	30100	30050	235
714	20241016	093300	452898150	30050	30100	30100	30050	66
715	20241016	093200	450914550	30100	30050	30100	30050	123
716	20241016	093100	447215000	30000	30100	30150	30000	320
717	20241016	093000	437599400	30050	30150	30150	30050	289
718	20241016	092900	428899850	30200	30000	30200	30000	1668
719	20241016	092800	378734550	29950	29950	29950	29950	55
720	20241016	092700	377087300	29950	29950	29950	29950	174
721	20241016	092600	371876000	29950	29950	29950	29950	719
722	20241016	092500	350341950	30000	30000	30000	30000	60
723	20241016	092400	348541950	30000	30000	30000	30000	314
724	20241016	092300	339121950	30000	30000	30000	30000	142
725	20241016	092200	334861950	29950	29900	29950	29900	320
726	20241016	092100	325278950	29900	29900	29900	29900	24
727	20241016	092000	324561350	29950	29950	29950	29950	19
728	20241016	091900	323992300	29950	29950	29950	29950	2
729	20241016	091800	323932400	29900	29900	29900	29900	5
730	20241016	091700	323782900	29900	29900	29900	29900	20
731	20241016	091600	323184900	29900	29950	29950	29850	400
732	20241016	091500	311221350	30000	29950	30000	29950	876
733	20241016	091400	284941400	29950	29850	30000	29850	444
734	20241016	091300	271654000	29800	29850	29850	29800	15
735	20241016	091200	271206700	29850	29850	29850	29850	100
736	20241016	091100	268221700	29900	29900	29900	29900	849
737	20241016	091000	242836600	30000	29900	30000	29850	1200
738	20241016	090900	206952000	29800	29750	29800	29750	153
739	20241016	090800	202395150	29750	29800	29800	29750	674
740	20241016	090700	182311950	29800	29800	29950	29700	855
741	20241016	090600	156836400	29850	29850	29850	29800	237
742	20241016	090500	149765500	29850	29800	29850	29700	186
743	20241016	090400	144230950	29750	29750	29800	29700	1043
744	20241016	090300	113201800	29750	29700	29850	29700	140
745	20241016	090200	109036450	29700	29750	29750	29700	133
746	20241016	090100	105080300	29700	29900	29900	29700	2562
747	20241016	090000	28714000	29900	29900	29950	29900	960