KissMeData/381620/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212800	6391214250	27150	27150	27150	27150	2754
3	20241024	212700	6391214250	27150	27150	27150	27150	0
4	20241024	212600	6391214250	27150	27150	27150	27150	0
5	20241024	212500	6391214250	27150	27150	27150	27150	0
6	20241024	212400	6391214250	27150	27150	27150	27150	0
7	20241024	212300	6391214250	27150	27150	27150	27150	0
8	20241024	212200	6391214250	27150	27150	27150	27150	0
9	20241024	212100	6391214250	27150	27150	27150	27150	0
10	20241024	212000	6391214250	27150	27150	27150	27150	0
11	20241024	211900	6391214250	27150	27150	27150	27150	0
12	20241024	211800	6391214250	27150	27150	27150	27150	0
13	20241024	211700	6391214250	27150	27150	27150	27150	0
14	20241024	211600	6391214250	27150	27150	27150	27150	0
15	20241024	211500	6391214250	27150	27150	27150	27150	0
16	20241024	211400	6391214250	27150	27150	27150	27150	0
17	20241024	211300	6391214250	27150	27150	27150	27150	0
18	20241024	211200	6391214250	27150	27150	27150	27150	0
19	20241024	211100	6391214250	27150	27150	27150	27150	0
20	20241024	211000	6391214250	27150	27150	27150	27150	0
21	20241024	210900	6391214250	27150	27150	27150	27150	0
22	20241024	210800	6391214250	27150	27150	27150	27150	0
23	20241024	210700	6391214250	27150	27150	27150	27150	0
24	20241024	210600	6391214250	27150	27150	27150	27150	0
25	20241024	210500	6391214250	27150	27150	27150	27150	0
26	20241024	210400	6391214250	27150	27150	27150	27150	0
27	20241024	210300	6391214250	27150	27150	27150	27150	0
28	20241024	210200	6391214250	27150	27150	27150	27150	0
29	20241024	210100	6391214250	27150	27150	27150	27150	0
30	20241024	210000	6391214250	27150	27150	27150	27150	0
31	20241024	205900	6391214250	27150	27150	27150	27150	0
32	20241024	205800	6391214250	27150	27150	27150	27150	2754
33	20241024	205700	6391214250	27150	27150	27150	27150	0
34	20241024	205600	6391214250	27150	27150	27150	27150	0
35	20241024	205500	6391214250	27150	27150	27150	27150	0
36	20241024	205400	6391214250	27150	27150	27150	27150	0
37	20241024	205300	6391214250	27150	27150	27150	27150	0
38	20241024	205200	6391214250	27150	27150	27150	27150	0
39	20241024	205100	6391214250	27150	27150	27150	27150	0
40	20241024	205000	6391214250	27150	27150	27150	27150	0
41	20241024	204900	6391214250	27150	27150	27150	27150	0
42	20241024	204800	6391214250	27150	27150	27150	27150	0
43	20241024	204700	6391214250	27150	27150	27150	27150	0
44	20241024	204600	6391214250	27150	27150	27150	27150	0
45	20241024	204500	6391214250	27150	27150	27150	27150	0
46	20241024	204400	6391214250	27150	27150	27150	27150	0
47	20241024	204300	6391214250	27150	27150	27150	27150	0
48	20241024	204200	6391214250	27150	27150	27150	27150	0
49	20241024	204100	6391214250	27150	27150	27150	27150	0
50	20241024	204000	6391214250	27150	27150	27150	27150	0
51	20241024	203900	6391214250	27150	27150	27150	27150	0
52	20241024	203800	6391214250	27150	27150	27150	27150	0
53	20241024	203700	6391214250	27150	27150	27150	27150	0
54	20241024	203600	6391214250	27150	27150	27150	27150	0
55	20241024	203500	6391214250	27150	27150	27150	27150	0
56	20241024	203400	6391214250	27150	27150	27150	27150	0
57	20241024	203300	6391214250	27150	27150	27150	27150	0
58	20241024	203200	6391214250	27150	27150	27150	27150	0
59	20241024	203100	6391214250	27150	27150	27150	27150	0
60	20241024	203000	6391214250	27150	27150	27150	27150	0
61	20241024	202900	6391214250	27150	27150	27150	27150	0
62	20241024	202800	6391214250	27150	27150	27150	27150	2754
63	20241024	202700	6391214250	27150	27150	27150	27150	0
64	20241024	202600	6391214250	27150	27150	27150	27150	0
65	20241024	202500	6391214250	27150	27150	27150	27150	0
66	20241024	202400	6391214250	27150	27150	27150	27150	0
67	20241024	202300	6391214250	27150	27150	27150	27150	0
68	20241024	202200	6391214250	27150	27150	27150	27150	0
69	20241024	202100	6391214250	27150	27150	27150	27150	0
70	20241024	202000	6391214250	27150	27150	27150	27150	0
71	20241024	201900	6391214250	27150	27150	27150	27150	0
72	20241024	201800	6391214250	27150	27150	27150	27150	0
73	20241024	201700	6391214250	27150	27150	27150	27150	0
74	20241024	201600	6391214250	27150	27150	27150	27150	0
75	20241024	201500	6391214250	27150	27150	27150	27150	0
76	20241024	201400	6391214250	27150	27150	27150	27150	0
77	20241024	201300	6391214250	27150	27150	27150	27150	0
78	20241024	201200	6391214250	27150	27150	27150	27150	0
79	20241024	201100	6391214250	27150	27150	27150	27150	0
80	20241024	201000	6391214250	27150	27150	27150	27150	0
81	20241024	200900	6391214250	27150	27150	27150	27150	0
82	20241024	200800	6391214250	27150	27150	27150	27150	0
83	20241024	200700	6391214250	27150	27150	27150	27150	0
84	20241024	200600	6391214250	27150	27150	27150	27150	0
85	20241024	200500	6391214250	27150	27150	27150	27150	0
86	20241024	200400	6391214250	27150	27150	27150	27150	0
87	20241024	200300	6391214250	27150	27150	27150	27150	0
88	20241024	200200	6391214250	27150	27150	27150	27150	0
89	20241024	200100	6391214250	27150	27150	27150	27150	0
90	20241024	200000	6391214250	27150	27150	27150	27150	0
91	20241024	195900	6391214250	27150	27150	27150	27150	0
92	20241024	195800	6391214250	27150	27150	27150	27150	2754
93	20241024	195700	6391214250	27150	27150	27150	27150	0
94	20241024	195600	6391214250	27150	27150	27150	27150	0
95	20241024	195500	6391214250	27150	27150	27150	27150	0
96	20241024	195400	6391214250	27150	27150	27150	27150	0
97	20241024	195300	6391214250	27150	27150	27150	27150	0
98	20241024	195200	6391214250	27150	27150	27150	27150	0
99	20241024	195100	6391214250	27150	27150	27150	27150	0
100	20241024	195000	6391214250	27150	27150	27150	27150	0
101	20241024	194900	6391214250	27150	27150	27150	27150	0
102	20241024	194800	6391214250	27150	27150	27150	27150	0
103	20241024	194700	6391214250	27150	27150	27150	27150	0
104	20241024	194600	6391214250	27150	27150	27150	27150	0
105	20241024	194500	6391214250	27150	27150	27150	27150	0
106	20241024	194400	6391214250	27150	27150	27150	27150	0
107	20241024	194300	6391214250	27150	27150	27150	27150	0
108	20241024	194200	6391214250	27150	27150	27150	27150	0
109	20241024	194100	6391214250	27150	27150	27150	27150	0
110	20241024	194000	6391214250	27150	27150	27150	27150	0
111	20241024	193900	6391214250	27150	27150	27150	27150	0
112	20241024	193800	6391214250	27150	27150	27150	27150	0
113	20241024	193700	6391214250	27150	27150	27150	27150	0
114	20241024	193600	6391214250	27150	27150	27150	27150	0
115	20241024	193500	6391214250	27150	27150	27150	27150	0
116	20241024	193400	6391214250	27150	27150	27150	27150	0
117	20241024	193300	6391214250	27150	27150	27150	27150	0
118	20241024	193200	6391214250	27150	27150	27150	27150	0
119	20241024	193100	6391214250	27150	27150	27150	27150	0
120	20241024	193000	6391214250	27150	27150	27150	27150	0
121	20241024	192900	6391214250	27150	27150	27150	27150	0
122	20241024	192800	6391214250	27150	27150	27150	27150	2754
123	20241024	192700	6391214250	27150	27150	27150	27150	0
124	20241024	192600	6391214250	27150	27150	27150	27150	0
125	20241024	192500	6391214250	27150	27150	27150	27150	0
126	20241024	192400	6391214250	27150	27150	27150	27150	0
127	20241024	192300	6391214250	27150	27150	27150	27150	0
128	20241024	192200	6391214250	27150	27150	27150	27150	0
129	20241024	192100	6391214250	27150	27150	27150	27150	0
130	20241024	192000	6391214250	27150	27150	27150	27150	0
131	20241024	191900	6391214250	27150	27150	27150	27150	0
132	20241024	191800	6391214250	27150	27150	27150	27150	0
133	20241024	191700	6391214250	27150	27150	27150	27150	0
134	20241024	191600	6391214250	27150	27150	27150	27150	0
135	20241024	191500	6391214250	27150	27150	27150	27150	0
136	20241024	191400	6391214250	27150	27150	27150	27150	0
137	20241024	191300	6391214250	27150	27150	27150	27150	0
138	20241024	191200	6391214250	27150	27150	27150	27150	0
139	20241024	191100	6391214250	27150	27150	27150	27150	0
140	20241024	191000	6391214250	27150	27150	27150	27150	0
141	20241024	190900	6391214250	27150	27150	27150	27150	0
142	20241024	190800	6391214250	27150	27150	27150	27150	0
143	20241024	190700	6391214250	27150	27150	27150	27150	0
144	20241024	190600	6391214250	27150	27150	27150	27150	0
145	20241024	190500	6391214250	27150	27150	27150	27150	0
146	20241024	190400	6391214250	27150	27150	27150	27150	0
147	20241024	190300	6391214250	27150	27150	27150	27150	0
148	20241024	190200	6391214250	27150	27150	27150	27150	0
149	20241024	190100	6391214250	27150	27150	27150	27150	0
150	20241024	190000	6391214250	27150	27150	27150	27150	0
151	20241024	185900	6391214250	27150	27150	27150	27150	0
152	20241024	185800	6391214250	27150	27150	27150	27150	2754
153	20241024	185700	6391214250	27150	27150	27150	27150	0
154	20241024	185600	6391214250	27150	27150	27150	27150	0
155	20241024	185500	6391214250	27150	27150	27150	27150	0
156	20241024	185400	6391214250	27150	27150	27150	27150	0
157	20241024	185300	6391214250	27150	27150	27150	27150	0
158	20241024	185200	6391214250	27150	27150	27150	27150	0
159	20241024	185100	6391214250	27150	27150	27150	27150	0
160	20241024	185000	6391214250	27150	27150	27150	27150	0
161	20241024	184900	6391214250	27150	27150	27150	27150	0
162	20241024	184800	6391214250	27150	27150	27150	27150	0
163	20241024	184700	6391214250	27150	27150	27150	27150	0
164	20241024	184600	6391214250	27150	27150	27150	27150	0
165	20241024	184500	6391214250	27150	27150	27150	27150	0
166	20241024	184400	6391214250	27150	27150	27150	27150	0
167	20241024	184300	6391214250	27150	27150	27150	27150	0
168	20241024	184200	6391214250	27150	27150	27150	27150	0
169	20241024	184100	6391214250	27150	27150	27150	27150	0
170	20241024	184000	6391214250	27150	27150	27150	27150	0
171	20241024	183900	6391214250	27150	27150	27150	27150	0
172	20241024	183800	6391214250	27150	27150	27150	27150	0
173	20241024	183700	6391214250	27150	27150	27150	27150	0
174	20241024	183600	6391214250	27150	27150	27150	27150	0
175	20241024	183500	6391214250	27150	27150	27150	27150	0
176	20241024	183400	6391214250	27150	27150	27150	27150	0
177	20241024	183300	6391214250	27150	27150	27150	27150	0
178	20241024	183200	6391214250	27150	27150	27150	27150	0
179	20241024	183100	6391214250	27150	27150	27150	27150	0
180	20241024	183000	6391214250	27150	27150	27150	27150	0
181	20241024	182900	6391214250	27150	27150	27150	27150	0
182	20241024	182800	6391214250	27150	27150	27150	27150	2754
183	20241024	182700	6391214250	27150	27150	27150	27150	0
184	20241024	182600	6391214250	27150	27150	27150	27150	0
185	20241024	182500	6391214250	27150	27150	27150	27150	0
186	20241024	182400	6391214250	27150	27150	27150	27150	0
187	20241024	182300	6391214250	27150	27150	27150	27150	0
188	20241024	182200	6391214250	27150	27150	27150	27150	0
189	20241024	182100	6391214250	27150	27150	27150	27150	0
190	20241024	182000	6391214250	27150	27150	27150	27150	0
191	20241024	181900	6391214250	27150	27150	27150	27150	0
192	20241024	181800	6391214250	27150	27150	27150	27150	0
193	20241024	181700	6391214250	27150	27150	27150	27150	0
194	20241024	181600	6391214250	27150	27150	27150	27150	0
195	20241024	181500	6391214250	27150	27150	27150	27150	0
196	20241024	181400	6391214250	27150	27150	27150	27150	0
197	20241024	181300	6391214250	27150	27150	27150	27150	0
198	20241024	181200	6391214250	27150	27150	27150	27150	0
199	20241024	181100	6391214250	27150	27150	27150	27150	0
200	20241024	181000	6391214250	27150	27150	27150	27150	0
201	20241024	180900	6391214250	27150	27150	27150	27150	0
202	20241024	180800	6391214250	27150	27150	27150	27150	0
203	20241024	180700	6391214250	27150	27150	27150	27150	0
204	20241024	180600	6391214250	27150	27150	27150	27150	0
205	20241024	180500	6391214250	27150	27150	27150	27150	0
206	20241024	180400	6391214250	27150	27150	27150	27150	0
207	20241024	180300	6391214250	27150	27150	27150	27150	0
208	20241024	180200	6391214250	27150	27150	27150	27150	0
209	20241024	180100	6391214250	27150	27150	27150	27150	0
210	20241024	180000	6391214250	27150	27150	27150	27150	0
211	20241024	175900	6391214250	27150	27150	27150	27150	0
212	20241024	175800	6391214250	27150	27150	27150	27150	2754
213	20241024	175700	6391214250	27150	27150	27150	27150	0
214	20241024	175600	6391214250	27150	27150	27150	27150	0
215	20241024	175500	6391214250	27150	27150	27150	27150	0
216	20241024	175400	6391214250	27150	27150	27150	27150	0
217	20241024	175300	6391214250	27150	27150	27150	27150	0
218	20241024	175200	6391214250	27150	27150	27150	27150	0
219	20241024	175100	6391214250	27150	27150	27150	27150	0
220	20241024	175000	6391214250	27150	27150	27150	27150	0
221	20241024	174900	6391214250	27150	27150	27150	27150	0
222	20241024	174800	6391214250	27150	27150	27150	27150	0
223	20241024	174700	6391214250	27150	27150	27150	27150	0
224	20241024	174600	6391214250	27150	27150	27150	27150	0
225	20241024	174500	6391214250	27150	27150	27150	27150	0
226	20241024	174400	6391214250	27150	27150	27150	27150	0
227	20241024	174300	6391214250	27150	27150	27150	27150	0
228	20241024	174200	6391214250	27150	27150	27150	27150	0
229	20241024	174100	6391214250	27150	27150	27150	27150	0
230	20241024	174000	6391214250	27150	27150	27150	27150	0
231	20241024	173900	6391214250	27150	27150	27150	27150	0
232	20241024	173800	6391214250	27150	27150	27150	27150	0
233	20241024	173700	6391214250	27150	27150	27150	27150	0
234	20241024	173600	6391214250	27150	27150	27150	27150	0
235	20241024	173500	6391214250	27150	27150	27150	27150	0
236	20241024	173400	6391214250	27150	27150	27150	27150	0
237	20241024	173300	6391214250	27150	27150	27150	27150	0
238	20241024	173200	6391214250	27150	27150	27150	27150	0
239	20241024	173100	6391214250	27150	27150	27150	27150	0
240	20241024	173000	6391214250	27150	27150	27150	27150	0
241	20241024	172900	6391214250	27150	27150	27150	27150	0
242	20241024	172800	6391214250	27150	27150	27150	27150	2754
243	20241024	172700	6391214250	27150	27150	27150	27150	0
244	20241024	172600	6391214250	27150	27150	27150	27150	0
245	20241024	172500	6391214250	27150	27150	27150	27150	0
246	20241024	172400	6391214250	27150	27150	27150	27150	0
247	20241024	172300	6391214250	27150	27150	27150	27150	0
248	20241024	172200	6391214250	27150	27150	27150	27150	0
249	20241024	172100	6391214250	27150	27150	27150	27150	0
250	20241024	172000	6391214250	27150	27150	27150	27150	0
251	20241024	171900	6391214250	27150	27150	27150	27150	0
252	20241024	171800	6391214250	27150	27150	27150	27150	0
253	20241024	171700	6391214250	27150	27150	27150	27150	0
254	20241024	171600	6391214250	27150	27150	27150	27150	0
255	20241024	171500	6391214250	27150	27150	27150	27150	0
256	20241024	171400	6391214250	27150	27150	27150	27150	0
257	20241024	171300	6391214250	27150	27150	27150	27150	0
258	20241024	171200	6391214250	27150	27150	27150	27150	0
259	20241024	171100	6391214250	27150	27150	27150	27150	0
260	20241024	171000	6391214250	27150	27150	27150	27150	0
261	20241024	170900	6391214250	27150	27150	27150	27150	0
262	20241024	170800	6391214250	27150	27150	27150	27150	0
263	20241024	170700	6391214250	27150	27150	27150	27150	0
264	20241024	170600	6391214250	27150	27150	27150	27150	0
265	20241024	170500	6391214250	27150	27150	27150	27150	0
266	20241024	170400	6391214250	27150	27150	27150	27150	0
267	20241024	170300	6391214250	27150	27150	27150	27150	0
268	20241024	170200	6391214250	27150	27150	27150	27150	0
269	20241024	170100	6391214250	27150	27150	27150	27150	0
270	20241024	170000	6391214250	27150	27150	27150	27150	0
271	20241024	165900	6391214250	27150	27150	27150	27150	0
272	20241024	165800	6391214250	27150	27150	27150	27150	2754
273	20241024	165700	6391214250	27150	27150	27150	27150	0
274	20241024	165600	6391214250	27150	27150	27150	27150	0
275	20241024	165500	6391214250	27150	27150	27150	27150	0
276	20241024	165400	6391214250	27150	27150	27150	27150	0
277	20241024	165300	6391214250	27150	27150	27150	27150	0
278	20241024	165200	6391214250	27150	27150	27150	27150	0
279	20241024	165100	6391214250	27150	27150	27150	27150	0
280	20241024	165000	6391214250	27150	27150	27150	27150	0
281	20241024	164900	6391214250	27150	27150	27150	27150	0
282	20241024	164800	6391214250	27150	27150	27150	27150	0
283	20241024	164700	6391214250	27150	27150	27150	27150	0
284	20241024	164600	6391214250	27150	27150	27150	27150	0
285	20241024	164500	6391214250	27150	27150	27150	27150	0
286	20241024	164400	6391214250	27150	27150	27150	27150	0
287	20241024	164300	6391214250	27150	27150	27150	27150	0
288	20241024	164200	6391214250	27150	27150	27150	27150	0
289	20241024	164100	6391214250	27150	27150	27150	27150	0
290	20241024	164000	6391214250	27150	27150	27150	27150	0
291	20241024	163900	6391214250	27150	27150	27150	27150	0
292	20241024	163800	6391214250	27150	27150	27150	27150	0
293	20241024	163700	6391214250	27150	27150	27150	27150	0
294	20241024	163600	6391214250	27150	27150	27150	27150	0
295	20241024	163500	6391214250	27150	27150	27150	27150	0
296	20241024	163400	6391214250	27150	27150	27150	27150	0
297	20241024	163300	6391214250	27150	27150	27150	27150	0
298	20241024	163200	6391214250	27150	27150	27150	27150	0
299	20241024	163100	6391214250	27150	27150	27150	27150	0
300	20241024	163000	6391214250	27150	27150	27150	27150	0
301	20241024	162900	6391214250	27150	27150	27150	27150	0
302	20241024	162800	6391214250	27150	27150	27150	27150	2754
303	20241024	162700	6391214250	27150	27150	27150	27150	0
304	20241024	162600	6391214250	27150	27150	27150	27150	0
305	20241024	162500	6391214250	27150	27150	27150	27150	0
306	20241024	162400	6391214250	27150	27150	27150	27150	0
307	20241024	162300	6391214250	27150	27150	27150	27150	0
308	20241024	162200	6391214250	27150	27150	27150	27150	0
309	20241024	162100	6391214250	27150	27150	27150	27150	0
310	20241024	162000	6391214250	27150	27150	27150	27150	0
311	20241024	161900	6391214250	27150	27150	27150	27150	0
312	20241024	161800	6391214250	27150	27150	27150	27150	0
313	20241024	161700	6391214250	27150	27150	27150	27150	0
314	20241024	161600	6391214250	27150	27150	27150	27150	0
315	20241024	161500	6391214250	27150	27150	27150	27150	0
316	20241024	161400	6391214250	27150	27150	27150	27150	0
317	20241024	161300	6391214250	27150	27150	27150	27150	0
318	20241024	161200	6391214250	27150	27150	27150	27150	0
319	20241024	161100	6391214250	27150	27150	27150	27150	0
320	20241024	161000	6391214250	27150	27150	27150	27150	0
321	20241024	160900	6391214250	27150	27150	27150	27150	0
322	20241024	160800	6391214250	27150	27150	27150	27150	0
323	20241024	160700	6391214250	27150	27150	27150	27150	0
324	20241024	160600	6391214250	27150	27150	27150	27150	0
325	20241024	160500	6391214250	27150	27150	27150	27150	0
326	20241024	160400	6391214250	27150	27150	27150	27150	0
327	20241024	160300	6391214250	27150	27150	27150	27150	0
328	20241024	160200	6391214250	27150	27150	27150	27150	0
329	20241024	160100	6391214250	27150	27150	27150	27150	0
330	20241024	160000	6391214250	27150	27150	27150	27150	0
331	20241024	155900	6391214250	27150	27150	27150	27150	0
332	20241024	155800	6391214250	27150	27150	27150	27150	2754
333	20241024	155700	6391214250	27150	27150	27150	27150	0
334	20241024	155600	6391214250	27150	27150	27150	27150	0
335	20241024	155500	6391214250	27150	27150	27150	27150	0
336	20241024	155400	6391214250	27150	27150	27150	27150	0
337	20241024	155300	6391214250	27150	27150	27150	27150	0
338	20241024	155200	6391214250	27150	27150	27150	27150	0
339	20241024	155100	6391214250	27150	27150	27150	27150	0
340	20241024	155000	6391214250	27150	27150	27150	27150	0
341	20241024	154900	6391214250	27150	27150	27150	27150	0
342	20241024	154800	6391214250	27150	27150	27150	27150	0
343	20241024	154700	6391214250	27150	27150	27150	27150	0
344	20241024	154600	6391214250	27150	27150	27150	27150	0
345	20241024	154500	6391214250	27150	27150	27150	27150	0
346	20241024	154400	6391214250	27150	27150	27150	27150	0
347	20241024	154300	6391214250	27150	27150	27150	27150	0
348	20241024	154200	6391214250	27150	27150	27150	27150	0
349	20241024	154100	6391214250	27150	27150	27150	27150	0
350	20241024	154000	6391214250	27150	27150	27150	27150	0
351	20241024	153900	6391214250	27150	27150	27150	27150	0
352	20241024	153800	6391214250	27150	27150	27150	27150	0
353	20241024	153700	6391214250	27150	27150	27150	27150	0
354	20241024	153600	6391214250	27150	27150	27150	27150	0
355	20241024	153500	6391214250	27150	27150	27150	27150	0
356	20241024	153400	6391214250	27150	27150	27150	27150	0
357	20241024	153300	6391214250	27150	27150	27150	27150	0
358	20241024	153200	6391214250	27150	27150	27150	27150	0
359	20241024	153100	6391214250	27150	27150	27150	27150	0
360	20241024	153000	6391214250	27150	27150	27150	27150	2754
361	20241024	152900	6316443150	27050	27050	27050	27050	0
362	20241024	152800	6316443150	27050	27050	27050	27050	0
363	20241024	152700	6316443150	27050	27050	27050	27050	0
364	20241024	152600	6316443150	27050	27050	27050	27050	0
365	20241024	152500	6316443150	27050	27050	27050	27050	0
366	20241024	152400	6316443150	27050	27050	27050	27050	0
367	20241024	152300	6316443150	27050	27050	27050	27050	0
368	20241024	152200	6316443150	27050	27050	27050	27050	0
369	20241024	152100	6316443150	27050	27050	27050	27050	0
370	20241024	152000	6316443150	27050	27050	27050	27050	0
371	20241024	151900	6316443150	27050	27050	27050	27000	29
372	20241024	151800	6315658950	27050	27050	27050	27000	13
373	20241024	151700	6315307800	27100	27100	27100	27000	46
374	20241024	151600	6314061700	27100	27000	27100	26950	571
375	20241024	151500	6298651000	27000	26950	27000	26950	136
376	20241024	151400	6294984400	27000	27000	27000	26950	14
377	20241024	151300	6294606950	27000	27000	27000	26950	289
378	20241024	151200	6286813600	27000	26950	27000	26900	722
379	20241024	151100	6267370950	26900	26900	26950	26900	77
380	20241024	151000	6265299300	26950	26950	26950	26900	134
381	20241024	150900	6261693150	26950	26900	26950	26900	41
382	20241024	150800	6260589700	27000	26950	27000	26850	597
383	20241024	150700	6244531600	27000	26950	27000	26950	151
384	20241024	150600	6240459050	27050	27000	27050	26950	323
385	20241024	150500	6231741050	27050	27050	27100	27000	53
386	20241024	150400	6230309200	27100	27050	27100	27000	107
387	20241024	150300	6227412150	27000	27000	27100	26950	600
388	20241024	150200	6211204850	27000	26950	27000	26900	423
389	20241024	150100	6199804450	26950	27000	27050	26950	2232
390	20241024	150000	6139562600	27050	27050	27100	27000	534
391	20241024	145900	6125122200	27000	27000	27100	27000	77
392	20241024	145800	6123041300	27000	27000	27050	27000	783
393	20241024	145700	6101896450	27050	27100	27100	27000	2269
394	20241024	145600	6040480050	27100	27100	27150	27100	126
395	20241024	145500	6037065200	27100	27200	27200	27100	558
396	20241024	145400	6021932150	27150	27250	27250	27150	776
397	20241024	145300	6000848550	27250	27300	27300	27250	516
398	20241024	145200	5986787000	27300	27300	27300	27300	84
399	20241024	145100	5984493800	27300	27300	27300	27300	50
400	20241024	145000	5983128800	27250	27300	27300	27250	306
401	20241024	144900	5974788450	27300	27350	27350	27300	45
402	20241024	144800	5973559800	27300	27300	27300	27300	52
403	20241024	144700	5972140200	27400	27300	27400	27300	86
404	20241024	144600	5969787950	27300	27300	27300	27300	11
405	20241024	144500	5969487650	27300	27200	27300	27200	275
406	20241024	144400	5961981800	27200	27150	27250	27150	611
407	20241024	144300	5945368200	27100	27150	27150	27100	561
408	20241024	144200	5930160450	27150	27250	27250	27150	1447
409	20241024	144100	5890860800	27250	27200	27250	27200	134
410	20241024	144000	5887214800	27200	27250	27250	27200	700
411	20241024	143900	5868146000	27250	27250	27250	27250	3
412	20241024	143800	5868064250	27200	27250	27250	27200	140
413	20241024	143700	5864256200	27200	27250	27250	27200	167
414	20241024	143600	5859712550	27250	27200	27250	27200	345
415	20241024	143500	5850326300	27250	27200	27250	27200	677
416	20241024	143400	5831909650	27250	27250	27250	27250	185
417	20241024	143300	5826868400	27250	27200	27250	27200	174
418	20241024	143200	5822130600	27250	27250	27250	27200	995
419	20241024	143100	5795026500	27250	27250	27250	27250	6
420	20241024	143000	5794863000	27300	27300	27300	27300	174
421	20241024	142900	5790112800	27300	27400	27400	27300	645
422	20241024	142800	5772499250	27350	27350	27400	27350	131
423	20241024	142700	5768915200	27350	27350	27350	27350	11
424	20241024	142600	5768614350	27350	27300	27350	27300	93
425	20241024	142500	5766073350	27300	27300	27300	27300	47
426	20241024	142400	5764790250	27300	27300	27300	27300	49
427	20241024	142300	5763452550	27300	27350	27350	27300	435
428	20241024	142200	5751556200	27350	27350	27350	27350	40
429	20241024	142100	5750462200	27350	27400	27400	27350	54
430	20241024	142000	5748982650	27450	27400	27450	27400	419
431	20241024	141900	5737493050	27450	27400	27450	27400	54
432	20241024	141800	5736010800	27450	27350	27450	27350	8
433	20241024	141700	5735791800	27350	27400	27400	27350	84
434	20241024	141600	5733492200	27400	27400	27400	27400	6
435	20241024	141500	5733327800	27450	27450	27450	27450	20
436	20241024	141400	5732778800	27450	27450	27450	27450	4
437	20241024	141300	5732669000	27450	27450	27450	27450	2
438	20241024	141200	5732614100	27350	27350	27350	27350	70
439	20241024	141100	5730699600	27400	27400	27400	27400	11
440	20241024	141000	5730398200	27350	27400	27400	27350	738
441	20241024	140900	5710189000	27400	27350	27400	27350	132
442	20241024	140800	5706578700	27350	27350	27400	27350	92
443	20241024	140700	5704062450	27350	27350	27350	27350	81
444	20241024	140600	5701847100	27350	27300	27400	27300	248
445	20241024	140500	5695065700	27350	27350	27350	27300	97
446	20241024	140400	5692413100	27350	27450	27450	27350	152
447	20241024	140300	5688251450	27450	27500	27500	27450	11
448	20241024	140200	5687949450	27500	27500	27500	27450	165
449	20241024	140100	5683412000	27500	27450	27500	27450	276
450	20241024	140000	5675822600	27450	27400	27450	27350	288
451	20241024	135900	5667922950	27400	27350	27400	27350	342
452	20241024	135800	5658562000	27350	27350	27350	27350	50
453	20241024	135700	5657194500	27300	27300	27300	27300	0
454	20241024	135600	5657194500	27300	27400	27400	27300	309
455	20241024	135500	5648739700	27400	27300	27400	27250	124
456	20241024	135400	5645352450	27300	27300	27300	27300	47
457	20241024	135300	5644069350	27300	27250	27300	27250	713
458	20241024	135200	5624631450	27200	27250	27250	27200	14
459	20241024	135100	5624250450	27250	27250	27250	27200	486
460	20241024	135000	5611030300	27250	27200	27250	27200	33
461	20241024	134900	5610131400	27250	27200	27300	27200	245
462	20241024	134800	5603463900	27250	27300	27300	27250	582
463	20241024	134700	5587602600	27300	27400	27400	27300	775
464	20241024	134600	5566423900	27400	27400	27400	27400	2
465	20241024	134500	5566369100	27400	27400	27400	27400	27
466	20241024	134400	5565629300	27400	27400	27400	27400	4
467	20241024	134300	5565519700	27400	27400	27450	27400	213
468	20241024	134200	5559683450	27450	27450	27450	27400	170
469	20241024	134100	5555024550	27450	27350	27450	27350	75
470	20241024	134000	5552968800	27350	27400	27400	27350	100
471	20241024	133900	5550233400	27400	27300	27400	27300	122
472	20241024	133800	5546897600	27350	27300	27350	27300	56
473	20241024	133700	5545368700	27300	27300	27300	27300	267
474	20241024	133600	5538079600	27300	27350	27350	27300	118
475	20241024	133500	5534856950	27350	27350	27350	27350	79
476	20241024	133400	5532696300	27350	27350	27400	27350	175
477	20241024	133300	5527910000	27350	27450	27450	27350	42
478	20241024	133200	5526760000	27450	27400	27450	27400	44
479	20241024	133100	5525554350	27400	27450	27450	27400	135
480	20241024	133000	5521853600	27450	27450	27450	27450	51
481	20241024	132900	5520453650	27500	27500	27550	27450	107
482	20241024	132800	5517509600	27500	27500	27500	27500	87
483	20241024	132700	5515117100	27500	27450	27500	27400	300
484	20241024	132600	5506872950	27450	27400	27450	27350	165
485	20241024	132500	5502356250	27400	27400	27400	27400	1
486	20241024	132400	5502328850	27450	27400	27450	27350	275
487	20241024	132300	5494804600	27450	27400	27450	27350	36
488	20241024	132200	5493818150	27400	27450	27450	27400	84
489	20241024	132100	5491515650	27400	27400	27400	27400	34
490	20241024	132000	5490584050	27350	27350	27350	27350	0
491	20241024	131900	5490584050	27350	27400	27400	27350	116
492	20241024	131800	5487409450	27400	27400	27400	27400	50
493	20241024	131700	5486039450	27450	27450	27450	27450	0
494	20241024	131600	5486039450	27450	27400	27450	27400	40
495	20241024	131500	5484943200	27500	27500	27500	27500	14
496	20241024	131400	5484558200	27500	27500	27500	27500	1
497	20241024	131300	5484530700	27500	27500	27500	27500	1
498	20241024	131200	5484503200	27450	27450	27450	27450	10
499	20241024	131100	5484228700	27450	27400	27450	27400	205
500	20241024	131000	5478609200	27500	27500	27500	27500	29
501	20241024	130900	5477811700	27400	27400	27400	27400	1
502	20241024	130800	5477784300	27400	27350	27400	27350	30
503	20241024	130700	5476963750	27400	27450	27450	27400	71
504	20241024	130600	5475018100	27450	27500	27500	27450	85
505	20241024	130500	5472683150	27500	27350	27500	27350	86
506	20241024	130400	5470318300	27500	27350	27500	27300	63
507	20241024	130300	5468592750	27300	27300	27300	27300	0
508	20241024	130200	5468592750	27300	27350	27350	27300	329
509	20241024	130100	5459596450	27300	27350	27350	27300	188
510	20241024	130000	5454460100	27350	27400	27500	27300	479
511	20241024	125900	5441360250	27400	27450	27550	27400	215
512	20241024	125800	5435450800	27400	27400	27400	27400	116
513	20241024	125700	5432272400	27400	27350	27400	27350	101
514	20241024	125600	5429509000	27350	27350	27350	27350	138
515	20241024	125500	5425734700	27350	27400	27400	27350	286
516	20241024	125400	5417907250	27400	27450	27450	27400	436
517	20241024	125300	5405958250	27450	27450	27450	27450	430
518	20241024	125200	5394154750	27500	27500	27550	27500	194
519	20241024	125100	5388819250	27500	27650	27650	27450	1214
520	20241024	125000	5355357800	27700	27700	27700	27650	140
521	20241024	124900	5351482950	27750	27700	27750	27700	253
522	20241024	124800	5344474750	27700	27700	27700	27650	269
523	20241024	124700	5337028450	27700	27750	27750	27650	252
524	20241024	124600	5330056400	27750	27800	27800	27750	295
525	20241024	124500	5321869850	27850	27800	27850	27750	478
526	20241024	124400	5308584100	27750	27800	27850	27750	221
527	20241024	124300	5302440300	27850	27850	27850	27750	142
528	20241024	124200	5298490700	27800	27700	27800	27700	369
529	20241024	124100	5288259350	27650	27650	27700	27650	38
530	20241024	124000	5287208000	27700	27700	27700	27650	240
531	20241024	123900	5280565800	27700	27700	27700	27700	158
532	20241024	123800	5276189200	27650	27700	27800	27650	197
533	20241024	123700	5270730750	27700	27650	27700	27650	152
534	20241024	123600	5266522900	27600	27600	27600	27600	41
535	20241024	123500	5265391300	27600	27600	27650	27600	97
536	20241024	123400	5262714050	27550	27550	27550	27550	194
537	20241024	123300	5257369350	27550	27750	27750	27550	188
538	20241024	123200	5252168250	27750	27800	27800	27750	240
539	20241024	123100	5245502350	27750	27700	27750	27700	87
540	20241024	123000	5243090350	27650	27650	27700	27650	513
541	20241024	122900	5228891150	27650	27600	27700	27600	18
542	20241024	122800	5228393450	27650	27500	27750	27500	204
543	20241024	122700	5222763950	27550	27550	27550	27500	33
544	20241024	122600	5221854850	27600	27450	27650	27400	270
545	20241024	122500	5214455650	27400	27550	27600	27400	329
546	20241024	122400	5205414300	27600	27700	27700	27550	566
547	20241024	122300	5189781150	27700	27650	27700	27650	227
548	20241024	122200	5183503300	27700	27700	27700	27700	4
549	20241024	122100	5183392500	27800	27750	27800	27650	288
550	20241024	122000	5175418350	27800	27700	27800	27700	213
551	20241024	121900	5169501450	27700	27600	27700	27600	75
552	20241024	121800	5167430550	27600	27800	27800	27600	801
553	20241024	121700	5145263950	27800	27850	27850	27800	152
554	20241024	121600	5141031050	27850	27850	27900	27850	524
555	20241024	121500	5126436400	27850	27850	27900	27850	404
556	20241024	121400	5115184000	27850	27800	27900	27800	560
557	20241024	121300	5099590550	27800	28000	28050	27800	1565
558	20241024	121200	5055885700	27950	28000	28050	27950	1805
559	20241024	121100	5005360650	28000	28000	28100	27900	1859
560	20241024	121000	4953206050	28050	27850	28150	27750	2235
561	20241024	120900	4890657650	27900	27750	27900	27750	1182
562	20241024	120800	4857750250	27650	27550	27800	27550	775
563	20241024	120700	4836294000	27550	27500	27550	27500	372
564	20241024	120600	4826055600	27450	27500	27500	27450	83
565	20241024	120500	4823774750	27500	27450	27500	27450	41
566	20241024	120400	4822647750	27450	27450	27450	27400	56
567	20241024	120300	4821110850	27500	27400	27500	27400	55
568	20241024	120200	4819600350	27450	27500	27500	27450	13
569	20241024	120100	4819243400	27550	27350	27550	27350	107
570	20241024	120000	4816301100	27500	27400	27500	27400	140
571	20241024	115900	4812464000	27450	27450	27450	27400	27
572	20241024	115800	4811723050	27400	27450	27450	27400	20
573	20241024	115700	4811174500	27450	27450	27450	27450	11
574	20241024	115600	4810872550	27500	27500	27500	27300	836
575	20241024	115500	4788035000	27550	27550	27550	27500	5
576	20241024	115400	4787897400	27550	27550	27550	27550	35
577	20241024	115300	4786933150	27550	27350	27550	27300	2667
578	20241024	115200	4714049200	27300	27400	27400	27300	114
579	20241024	115100	4710933050	27450	27300	27450	27300	88
580	20241024	115000	4708523950	27250	27400	27400	27250	791
581	20241024	114900	4686931300	27400	27450	27450	27400	343
582	20241024	114800	4677529550	27450	27500	27500	27450	111
583	20241024	114700	4674482200	27500	27450	27500	27450	43
584	20241024	114600	4673301200	27450	27550	27550	27450	145
585	20241024	114500	4669316250	27550	27600	27600	27550	90
586	20241024	114400	4666834700	27600	27600	27600	27550	67
587	20241024	114300	4664986050	27550	27500	27550	27500	67
588	20241024	114200	4663141450	27500	27500	27500	27350	260
589	20241024	114100	4655996250	27500	27700	27700	27500	469
590	20241024	114000	4643093750	27700	27700	27700	27700	77
591	20241024	113900	4640960850	27700	27750	27800	27650	646
592	20241024	113800	4623046350	27800	27600	27800	27600	1992
593	20241024	113700	4567904250	27600	27500	27600	27450	822
594	20241024	113600	4545280650	27500	27600	27600	27500	505
595	20241024	113500	4531368500	27600	27300	27600	27300	773
596	20241024	113400	4510153300	27300	27250	27300	27250	213
597	20241024	113300	4504338900	27250	27250	27250	27250	1
598	20241024	113200	4504311650	27300	27300	27300	27300	227
599	20241024	113100	4498114550	27350	27350	27400	27350	125
600	20241024	113000	4494692550	27400	27400	27400	27400	10
601	20241024	112900	4494418550	27400	27400	27400	27400	14
602	20241024	112800	4494034950	27400	27350	27400	27350	13
603	20241024	112700	4493679350	27300	27300	27300	27300	13
604	20241024	112600	4493324450	27250	27300	27300	27200	875
605	20241024	112500	4469496800	27300	27350	27350	27300	345
606	20241024	112400	4460061800	27400	27400	27500	27400	338
607	20241024	112300	4450780850	27400	27450	27450	27400	187
608	20241024	112200	4445649850	27450	27450	27500	27450	52
609	20241024	112100	4444221400	27400	27500	27500	27350	182
610	20241024	112000	4439231100	27500	27500	27550	27500	269
611	20241024	111900	4431829200	27500	27400	27550	27400	543
612	20241024	111800	4416909800	27450	27450	27450	27400	51
613	20241024	111700	4415512250	27450	27300	27450	27300	852
614	20241024	111600	4392221500	27300	27300	27300	27300	21
615	20241024	111500	4391648200	27350	27300	27350	27300	242
616	20241024	111400	4385039350	27300	27300	27300	27250	20
617	20241024	111300	4384494200	27300	27200	27300	27200	454
618	20241024	111200	4372104750	27200	27250	27250	27200	823
619	20241024	111100	4349678200	27250	27250	27300	27250	821
620	20241024	111000	4327281500	27250	27250	27250	27250	35
621	20241024	110900	4326327750	27250	27250	27300	27250	579
622	20241024	110800	4310543800	27200	27150	27200	27150	406
623	20241024	110700	4299503350	27150	27100	27150	27100	311
624	20241024	110600	4291069650	27150	27150	27150	27150	9
625	20241024	110500	4290825300	27150	26900	27150	26900	587
626	20241024	110400	4274954200	26900	26900	26950	26850	352
627	20241024	110300	4265480200	26950	26950	26950	26800	926
628	20241024	110200	4240610550	26950	26900	26950	26900	56
629	20241024	110100	4239102800	26850	26750	26850	26750	968
630	20241024	110000	4213167250	26750	26800	26850	26750	870
631	20241024	105900	4189876700	26800	26850	26850	26800	912
632	20241024	105800	4165424450	26850	26900	26900	26850	1580
633	20241024	105700	4122938750	26950	27000	27000	26950	640
634	20241024	105600	4105675100	27000	27000	27000	27000	40
635	20241024	105500	4104595100	27000	27000	27000	27000	86
636	20241024	105400	4102273100	27050	27050	27050	27050	148
637	20241024	105300	4098269700	27050	27050	27050	27050	1
638	20241024	105200	4098242650	27050	27100	27100	27050	186
639	20241024	105100	4093204450	27100	27100	27100	27100	73
640	20241024	105000	4091226150	27100	27150	27200	27100	139
641	20241024	104900	4087453150	27150	27150	27150	27000	116
642	20241024	104800	4084307850	27100	27100	27100	27100	74
643	20241024	104700	4082302450	27000	26950	27000	26950	294
644	20241024	104600	4074369450	27000	27000	27000	27000	209
645	20241024	104500	4068726450	27000	27000	27050	27000	553
646	20241024	104400	4053792950	27050	27050	27050	27000	253
647	20241024	104300	4046951450	27050	27150	27150	27050	1458
648	20241024	104200	4007461450	27200	27150	27200	27150	106
649	20241024	104100	4004583300	27100	27100	27100	27100	187
650	20241024	104000	3999515600	27100	27100	27150	27100	176
651	20241024	103900	3994745950	27100	27150	27150	27100	60
652	20241024	103800	3993119900	27100	27150	27150	27100	69
653	20241024	103700	3991249050	27150	27150	27150	27150	20
654	20241024	103600	3990706050	27150	27150	27150	27000	709
655	20241024	103500	3971504400	27100	27050	27150	27050	270
656	20241024	103400	3964179450	27050	27050	27050	27050	269
657	20241024	103300	3956903000	27050	27050	27050	27050	463
658	20241024	103200	3944378850	27050	27050	27050	27050	237
659	20241024	103100	3937968000	27100	27100	27150	27100	107
660	20241024	103000	3935068100	27100	27150	27150	27100	104
661	20241024	102900	3932249500	27150	27100	27150	27050	264
662	20241024	102800	3925094700	27100	27100	27150	27100	11
663	20241024	102700	3924796550	27000	27000	27100	26950	1009
664	20241024	102600	3897568200	27000	27200	27200	27000	1462
665	20241024	102500	3858009650	27200	27350	27350	27150	724
666	20241024	102400	3838291350	27400	27300	27400	27300	291
667	20241024	102300	3830340050	27350	27300	27400	27300	440
668	20241024	102200	3818312950	27350	27250	27350	27200	498
669	20241024	102100	3804723000	27200	27150	27200	27100	768
670	20241024	102000	3783875700	27100	27300	27300	27100	2097
671	20241024	101900	3726919100	27300	27300	27400	27250	519
672	20241024	101800	3712756950	27400	27300	27400	27300	1042
673	20241024	101700	3684309700	27300	27300	27350	27250	652
674	20241024	101600	3666515500	27300	27550	27550	27300	1568
675	20241024	101500	3623574950	27550	27400	27550	27300	1379
676	20241024	101400	3585827600	27350	27350	27450	27300	1100
677	20241024	101300	3555725100	27400	27700	27700	27350	2609
678	20241024	101200	3484008850	27700	27600	27850	27500	850
679	20241024	101100	3460537600	27600	27550	27750	27550	1005
680	20241024	101000	3432793250	27550	27700	27700	27550	2168
681	20241024	100900	3372964900	27650	27950	27950	27650	2573
682	20241024	100800	3301519950	27800	28200	28200	27800	2917
683	20241024	100700	3219706050	28250	28150	28300	27850	8829
684	20241024	100600	2971339050	28150	27800	28150	27750	5820
685	20241024	100500	2808459750	27800	27750	27800	27700	1915
686	20241024	100400	2755322750	27800	27850	27900	27700	1083
687	20241024	100300	2725204800	27850	27800	27850	27700	2552
688	20241024	100200	2654355250	27750	27950	27950	27650	4108
689	20241024	100100	2539934150	27900	27700	27950	27550	5707
690	20241024	100000	2381553100	27700	27600	27850	27550	4398
691	20241024	095900	2259600000	27600	27450	27600	27450	1282
692	20241024	095800	2224320050	27450	27500	27600	27400	1947
693	20241024	095700	2170781150	27500	27250	27600	27250	2673
694	20241024	095600	2097270300	27300	27100	27300	27100	1109
695	20241024	095500	2067053250	27200	27200	27200	27200	449
696	20241024	095400	2054840450	27200	27000	27200	27000	579
697	20241024	095300	2039132050	27000	27250	27250	27000	1883
698	20241024	095200	1988099950	27300	27300	27350	27250	853
699	20241024	095100	1964817000	27300	27250	27350	27250	421
700	20241024	095000	1953318650	27350	27300	27350	27250	1091
701	20241024	094900	1923562200	27350	27400	27400	27300	1498
702	20241024	094800	1882573150	27400	27400	27450	27350	2567
703	20241024	094700	1812232650	27450	27250	27500	27250	2754
704	20241024	094600	1736864150	27250	27200	27300	27150	916
705	20241024	094500	1711914500	27250	27050	27250	27050	421
706	20241024	094400	1700484750	27050	27200	27200	27000	1288
707	20241024	094300	1665651250	27200	27350	27350	27100	1092
708	20241024	094200	1635907350	27350	27200	27350	27100	2372
709	20241024	094100	1571274150	27200	26850	27200	26800	1714
710	20241024	094000	1525038000	26850	26900	27000	26850	375
711	20241024	093900	1514955200	26900	27000	27100	26900	1571
712	20241024	093800	1472511400	27050	27050	27150	26900	2207
713	20241024	093700	1412855000	27000	27200	27350	27000	4806
714	20241024	093600	1282124950	27200	26950	27200	26700	5199
715	20241024	093500	1142171900	26850	26050	26950	26000	2366
716	20241024	093400	1079637150	26050	26150	26150	26050	86
717	20241024	093300	1077392350	26150	26000	26150	26000	351
718	20241024	093200	1068240700	26000	26050	26050	26000	164
719	20241024	093100	1063975050	26100	25950	26100	25950	804
720	20241024	093000	1043072700	26000	26050	26050	25950	993
721	20241024	092900	1017263750	26050	25950	26200	25950	1807
722	20241024	092800	970196350	25850	25800	25900	25750	869
723	20241024	092700	947712550	25800	25600	25800	25600	440
724	20241024	092600	936393600	25600	25700	25750	25600	314
725	20241024	092500	928331450	25750	25750	25750	25700	590
726	20241024	092400	913161700	25750	25650	25800	25600	1188
727	20241024	092300	882630000	25650	25600	25650	25550	238
728	20241024	092200	876544900	25600	25650	25650	25550	702
729	20241024	092100	858577150	25650	25500	25650	25500	1800
730	20241024	092000	812644000	25600	25500	25600	25400	1271
731	20241024	091900	780225050	25400	25500	25550	25400	2798
732	20241024	091800	708953550	25550	25550	25600	25500	1124
733	20241024	091700	680244550	25600	25700	25700	25600	101
734	20241024	091600	677658450	25550	25650	25750	25550	1038
735	20241024	091500	651056850	25750	25800	25850	25650	1021
736	20241024	091400	624833900	25750	25750	25850	25700	1013
737	20241024	091300	598734850	25750	25650	25750	25550	421
738	20241024	091200	587925850	25600	25900	25900	25500	6248
739	20241024	091100	427478550	25850	26050	26050	25850	1670
740	20241024	091000	384170850	26050	26000	26100	26000	195
741	20241024	090900	379091100	26000	25950	26000	25950	375
742	20241024	090800	369346900	26000	26200	26200	26000	3797
743	20241024	090700	270472550	26150	26300	26300	26150	343
744	20241024	090600	261488450	26350	26250	26350	26150	1526
745	20241024	090500	221492400	26300	26250	26300	26200	300
746	20241024	090400	213612050	26250	26400	26400	26200	1326
747	20241024	090300	178787850	26350	26400	26500	26350	1579
748	20241024	090200	137087400	26400	26100	26400	26100	1531
749	20241024	090100	96860200	26100	26200	26250	26050	284
750	20241024	090000	89446800	26050	26300	26350	26050	3154