KissMeData/399720/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213400	3699013800	43200	43200	43200	43200	1316
3	20241015	213300	3699013800	43200	43200	43200	43200	0
4	20241015	213200	3699013800	43200	43200	43200	43200	0
5	20241015	213100	3699013800	43200	43200	43200	43200	0
6	20241015	213000	3699013800	43200	43200	43200	43200	0
7	20241015	212900	3699013800	43200	43200	43200	43200	0
8	20241015	212800	3699013800	43200	43200	43200	43200	0
9	20241015	212700	3699013800	43200	43200	43200	43200	0
10	20241015	212600	3699013800	43200	43200	43200	43200	0
11	20241015	212500	3699013800	43200	43200	43200	43200	0
12	20241015	212400	3699013800	43200	43200	43200	43200	0
13	20241015	212300	3699013800	43200	43200	43200	43200	0
14	20241015	212200	3699013800	43200	43200	43200	43200	0
15	20241015	212100	3699013800	43200	43200	43200	43200	0
16	20241015	212000	3699013800	43200	43200	43200	43200	0
17	20241015	211900	3699013800	43200	43200	43200	43200	0
18	20241015	211800	3699013800	43200	43200	43200	43200	0
19	20241015	211700	3699013800	43200	43200	43200	43200	0
20	20241015	211600	3699013800	43200	43200	43200	43200	0
21	20241015	211500	3699013800	43200	43200	43200	43200	0
22	20241015	211400	3699013800	43200	43200	43200	43200	0
23	20241015	211300	3699013800	43200	43200	43200	43200	0
24	20241015	211200	3699013800	43200	43200	43200	43200	0
25	20241015	211100	3699013800	43200	43200	43200	43200	0
26	20241015	211000	3699013800	43200	43200	43200	43200	0
27	20241015	210900	3699013800	43200	43200	43200	43200	0
28	20241015	210800	3699013800	43200	43200	43200	43200	0
29	20241015	210700	3699013800	43200	43200	43200	43200	0
30	20241015	210600	3699013800	43200	43200	43200	43200	0
31	20241015	210500	3699013800	43200	43200	43200	43200	0
32	20241015	210400	3699013800	43200	43200	43200	43200	1316
33	20241015	210300	3699013800	43200	43200	43200	43200	0
34	20241015	210200	3699013800	43200	43200	43200	43200	0
35	20241015	210100	3699013800	43200	43200	43200	43200	0
36	20241015	210000	3699013800	43200	43200	43200	43200	0
37	20241015	205900	3699013800	43200	43200	43200	43200	0
38	20241015	205800	3699013800	43200	43200	43200	43200	0
39	20241015	205700	3699013800	43200	43200	43200	43200	0
40	20241015	205600	3699013800	43200	43200	43200	43200	0
41	20241015	205500	3699013800	43200	43200	43200	43200	0
42	20241015	205400	3699013800	43200	43200	43200	43200	0
43	20241015	205300	3699013800	43200	43200	43200	43200	0
44	20241015	205200	3699013800	43200	43200	43200	43200	0
45	20241015	205100	3699013800	43200	43200	43200	43200	0
46	20241015	205000	3699013800	43200	43200	43200	43200	0
47	20241015	204900	3699013800	43200	43200	43200	43200	0
48	20241015	204800	3699013800	43200	43200	43200	43200	0
49	20241015	204700	3699013800	43200	43200	43200	43200	0
50	20241015	204600	3699013800	43200	43200	43200	43200	0
51	20241015	204500	3699013800	43200	43200	43200	43200	0
52	20241015	204400	3699013800	43200	43200	43200	43200	0
53	20241015	204300	3699013800	43200	43200	43200	43200	0
54	20241015	204200	3699013800	43200	43200	43200	43200	0
55	20241015	204100	3699013800	43200	43200	43200	43200	0
56	20241015	204000	3699013800	43200	43200	43200	43200	0
57	20241015	203900	3699013800	43200	43200	43200	43200	0
58	20241015	203800	3699013800	43200	43200	43200	43200	0
59	20241015	203700	3699013800	43200	43200	43200	43200	0
60	20241015	203600	3699013800	43200	43200	43200	43200	0
61	20241015	203500	3699013800	43200	43200	43200	43200	0
62	20241015	203400	3699013800	43200	43200	43200	43200	1316
63	20241015	203300	3699013800	43200	43200	43200	43200	0
64	20241015	203200	3699013800	43200	43200	43200	43200	0
65	20241015	203100	3699013800	43200	43200	43200	43200	0
66	20241015	203000	3699013800	43200	43200	43200	43200	0
67	20241015	202900	3699013800	43200	43200	43200	43200	0
68	20241015	202800	3699013800	43200	43200	43200	43200	0
69	20241015	202700	3699013800	43200	43200	43200	43200	0
70	20241015	202600	3699013800	43200	43200	43200	43200	0
71	20241015	202500	3699013800	43200	43200	43200	43200	0
72	20241015	202400	3699013800	43200	43200	43200	43200	0
73	20241015	202300	3699013800	43200	43200	43200	43200	0
74	20241015	202200	3699013800	43200	43200	43200	43200	0
75	20241015	202100	3699013800	43200	43200	43200	43200	0
76	20241015	202000	3699013800	43200	43200	43200	43200	0
77	20241015	201900	3699013800	43200	43200	43200	43200	0
78	20241015	201800	3699013800	43200	43200	43200	43200	0
79	20241015	201700	3699013800	43200	43200	43200	43200	0
80	20241015	201600	3699013800	43200	43200	43200	43200	0
81	20241015	201500	3699013800	43200	43200	43200	43200	0
82	20241015	201400	3699013800	43200	43200	43200	43200	0
83	20241015	201300	3699013800	43200	43200	43200	43200	0
84	20241015	201200	3699013800	43200	43200	43200	43200	0
85	20241015	201100	3699013800	43200	43200	43200	43200	0
86	20241015	201000	3699013800	43200	43200	43200	43200	0
87	20241015	200900	3699013800	43200	43200	43200	43200	0
88	20241015	200800	3699013800	43200	43200	43200	43200	0
89	20241015	200700	3699013800	43200	43200	43200	43200	0
90	20241015	200600	3699013800	43200	43200	43200	43200	0
91	20241015	200500	3699013800	43200	43200	43200	43200	0
92	20241015	200400	3699013800	43200	43200	43200	43200	1316
93	20241015	200300	3699013800	43200	43200	43200	43200	0
94	20241015	200200	3699013800	43200	43200	43200	43200	0
95	20241015	200100	3699013800	43200	43200	43200	43200	0
96	20241015	200000	3699013800	43200	43200	43200	43200	0
97	20241015	195900	3699013800	43200	43200	43200	43200	0
98	20241015	195800	3699013800	43200	43200	43200	43200	0
99	20241015	195700	3699013800	43200	43200	43200	43200	0
100	20241015	195600	3699013800	43200	43200	43200	43200	0
101	20241015	195500	3699013800	43200	43200	43200	43200	0
102	20241015	195400	3699013800	43200	43200	43200	43200	0
103	20241015	195300	3699013800	43200	43200	43200	43200	0
104	20241015	195200	3699013800	43200	43200	43200	43200	0
105	20241015	195100	3699013800	43200	43200	43200	43200	0
106	20241015	195000	3699013800	43200	43200	43200	43200	0
107	20241015	194900	3699013800	43200	43200	43200	43200	0
108	20241015	194800	3699013800	43200	43200	43200	43200	0
109	20241015	194700	3699013800	43200	43200	43200	43200	0
110	20241015	194600	3699013800	43200	43200	43200	43200	0
111	20241015	194500	3699013800	43200	43200	43200	43200	0
112	20241015	194400	3699013800	43200	43200	43200	43200	0
113	20241015	194300	3699013800	43200	43200	43200	43200	0
114	20241015	194200	3699013800	43200	43200	43200	43200	0
115	20241015	194100	3699013800	43200	43200	43200	43200	0
116	20241015	194000	3699013800	43200	43200	43200	43200	0
117	20241015	193900	3699013800	43200	43200	43200	43200	0
118	20241015	193800	3699013800	43200	43200	43200	43200	0
119	20241015	193700	3699013800	43200	43200	43200	43200	0
120	20241015	193600	3699013800	43200	43200	43200	43200	0
121	20241015	193500	3699013800	43200	43200	43200	43200	0
122	20241015	193400	3699013800	43200	43200	43200	43200	1316
123	20241015	193300	3699013800	43200	43200	43200	43200	0
124	20241015	193200	3699013800	43200	43200	43200	43200	0
125	20241015	193100	3699013800	43200	43200	43200	43200	0
126	20241015	193000	3699013800	43200	43200	43200	43200	0
127	20241015	192900	3699013800	43200	43200	43200	43200	0
128	20241015	192800	3699013800	43200	43200	43200	43200	0
129	20241015	192700	3699013800	43200	43200	43200	43200	0
130	20241015	192600	3699013800	43200	43200	43200	43200	0
131	20241015	192500	3699013800	43200	43200	43200	43200	0
132	20241015	192400	3699013800	43200	43200	43200	43200	0
133	20241015	192300	3699013800	43200	43200	43200	43200	0
134	20241015	192200	3699013800	43200	43200	43200	43200	0
135	20241015	192100	3699013800	43200	43200	43200	43200	0
136	20241015	192000	3699013800	43200	43200	43200	43200	0
137	20241015	191900	3699013800	43200	43200	43200	43200	0
138	20241015	191800	3699013800	43200	43200	43200	43200	0
139	20241015	191700	3699013800	43200	43200	43200	43200	0
140	20241015	191600	3699013800	43200	43200	43200	43200	0
141	20241015	191500	3699013800	43200	43200	43200	43200	0
142	20241015	191400	3699013800	43200	43200	43200	43200	0
143	20241015	191300	3699013800	43200	43200	43200	43200	0
144	20241015	191200	3699013800	43200	43200	43200	43200	0
145	20241015	191100	3699013800	43200	43200	43200	43200	0
146	20241015	191000	3699013800	43200	43200	43200	43200	0
147	20241015	190900	3699013800	43200	43200	43200	43200	0
148	20241015	190800	3699013800	43200	43200	43200	43200	0
149	20241015	190700	3699013800	43200	43200	43200	43200	0
150	20241015	190600	3699013800	43200	43200	43200	43200	0
151	20241015	190500	3699013800	43200	43200	43200	43200	0
152	20241015	190400	3699013800	43200	43200	43200	43200	1316
153	20241015	190300	3699013800	43200	43200	43200	43200	0
154	20241015	190200	3699013800	43200	43200	43200	43200	0
155	20241015	190100	3699013800	43200	43200	43200	43200	0
156	20241015	190000	3699013800	43200	43200	43200	43200	0
157	20241015	185900	3699013800	43200	43200	43200	43200	0
158	20241015	185800	3699013800	43200	43200	43200	43200	0
159	20241015	185700	3699013800	43200	43200	43200	43200	0
160	20241015	185600	3699013800	43200	43200	43200	43200	0
161	20241015	185500	3699013800	43200	43200	43200	43200	0
162	20241015	185400	3699013800	43200	43200	43200	43200	0
163	20241015	185300	3699013800	43200	43200	43200	43200	0
164	20241015	185200	3699013800	43200	43200	43200	43200	0
165	20241015	185100	3699013800	43200	43200	43200	43200	0
166	20241015	185000	3699013800	43200	43200	43200	43200	0
167	20241015	184900	3699013800	43200	43200	43200	43200	0
168	20241015	184800	3699013800	43200	43200	43200	43200	0
169	20241015	184700	3699013800	43200	43200	43200	43200	0
170	20241015	184600	3699013800	43200	43200	43200	43200	0
171	20241015	184500	3699013800	43200	43200	43200	43200	0
172	20241015	184400	3699013800	43200	43200	43200	43200	0
173	20241015	184300	3699013800	43200	43200	43200	43200	0
174	20241015	184200	3699013800	43200	43200	43200	43200	0
175	20241015	184100	3699013800	43200	43200	43200	43200	0
176	20241015	184000	3699013800	43200	43200	43200	43200	0
177	20241015	183900	3699013800	43200	43200	43200	43200	0
178	20241015	183800	3699013800	43200	43200	43200	43200	0
179	20241015	183700	3699013800	43200	43200	43200	43200	0
180	20241015	183600	3699013800	43200	43200	43200	43200	0
181	20241015	183500	3699013800	43200	43200	43200	43200	0
182	20241015	183400	3699013800	43200	43200	43200	43200	1316
183	20241015	183300	3699013800	43200	43200	43200	43200	0
184	20241015	183200	3699013800	43200	43200	43200	43200	0
185	20241015	183100	3699013800	43200	43200	43200	43200	0
186	20241015	183000	3699013800	43200	43200	43200	43200	0
187	20241015	182900	3699013800	43200	43200	43200	43200	0
188	20241015	182800	3699013800	43200	43200	43200	43200	0
189	20241015	182700	3699013800	43200	43200	43200	43200	0
190	20241015	182600	3699013800	43200	43200	43200	43200	0
191	20241015	182500	3699013800	43200	43200	43200	43200	0
192	20241015	182400	3699013800	43200	43200	43200	43200	0
193	20241015	182300	3699013800	43200	43200	43200	43200	0
194	20241015	182200	3699013800	43200	43200	43200	43200	0
195	20241015	182100	3699013800	43200	43200	43200	43200	0
196	20241015	182000	3699013800	43200	43200	43200	43200	0
197	20241015	181900	3699013800	43200	43200	43200	43200	0
198	20241015	181800	3699013800	43200	43200	43200	43200	0
199	20241015	181700	3699013800	43200	43200	43200	43200	0
200	20241015	181600	3699013800	43200	43200	43200	43200	0
201	20241015	181500	3699013800	43200	43200	43200	43200	0
202	20241015	181400	3699013800	43200	43200	43200	43200	0
203	20241015	181300	3699013800	43200	43200	43200	43200	0
204	20241015	181200	3699013800	43200	43200	43200	43200	0
205	20241015	181100	3699013800	43200	43200	43200	43200	0
206	20241015	181000	3699013800	43200	43200	43200	43200	0
207	20241015	180900	3699013800	43200	43200	43200	43200	0
208	20241015	180800	3699013800	43200	43200	43200	43200	0
209	20241015	180700	3699013800	43200	43200	43200	43200	0
210	20241015	180600	3699013800	43200	43200	43200	43200	0
211	20241015	180500	3699013800	43200	43200	43200	43200	0
212	20241015	180400	3699013800	43200	43200	43200	43200	1316
213	20241015	180300	3699013800	43200	43200	43200	43200	0
214	20241015	180200	3699013800	43200	43200	43200	43200	0
215	20241015	180100	3699013800	43200	43200	43200	43200	0
216	20241015	180000	3699013800	43200	43200	43200	43200	0
217	20241015	175900	3699013800	43200	43200	43200	43200	0
218	20241015	175800	3699013800	43200	43200	43200	43200	0
219	20241015	175700	3699013800	43200	43200	43200	43200	0
220	20241015	175600	3699013800	43200	43200	43200	43200	0
221	20241015	175500	3699013800	43200	43200	43200	43200	0
222	20241015	175400	3699013800	43200	43200	43200	43200	0
223	20241015	175300	3699013800	43200	43200	43200	43200	0
224	20241015	175200	3699013800	43200	43200	43200	43200	0
225	20241015	175100	3699013800	43200	43200	43200	43200	0
226	20241015	175000	3699013800	43200	43200	43200	43200	0
227	20241015	174900	3699013800	43200	43200	43200	43200	0
228	20241015	174800	3699013800	43200	43200	43200	43200	0
229	20241015	174700	3699013800	43200	43200	43200	43200	0
230	20241015	174600	3699013800	43200	43200	43200	43200	0
231	20241015	174500	3699013800	43200	43200	43200	43200	0
232	20241015	174400	3699013800	43200	43200	43200	43200	0
233	20241015	174300	3699013800	43200	43200	43200	43200	0
234	20241015	174200	3699013800	43200	43200	43200	43200	0
235	20241015	174100	3699013800	43200	43200	43200	43200	0
236	20241015	174000	3699013800	43200	43200	43200	43200	0
237	20241015	173900	3699013800	43200	43200	43200	43200	0
238	20241015	173800	3699013800	43200	43200	43200	43200	0
239	20241015	173700	3699013800	43200	43200	43200	43200	0
240	20241015	173600	3699013800	43200	43200	43200	43200	0
241	20241015	173500	3699013800	43200	43200	43200	43200	0
242	20241015	173400	3699013800	43200	43200	43200	43200	1316
243	20241015	173300	3699013800	43200	43200	43200	43200	0
244	20241015	173200	3699013800	43200	43200	43200	43200	0
245	20241015	173100	3699013800	43200	43200	43200	43200	0
246	20241015	173000	3699013800	43200	43200	43200	43200	0
247	20241015	172900	3699013800	43200	43200	43200	43200	0
248	20241015	172800	3699013800	43200	43200	43200	43200	0
249	20241015	172700	3699013800	43200	43200	43200	43200	0
250	20241015	172600	3699013800	43200	43200	43200	43200	0
251	20241015	172500	3699013800	43200	43200	43200	43200	0
252	20241015	172400	3699013800	43200	43200	43200	43200	0
253	20241015	172300	3699013800	43200	43200	43200	43200	0
254	20241015	172200	3699013800	43200	43200	43200	43200	0
255	20241015	172100	3699013800	43200	43200	43200	43200	0
256	20241015	172000	3699013800	43200	43200	43200	43200	0
257	20241015	171900	3699013800	43200	43200	43200	43200	0
258	20241015	171800	3699013800	43200	43200	43200	43200	0
259	20241015	171700	3699013800	43200	43200	43200	43200	0
260	20241015	171600	3699013800	43200	43200	43200	43200	0
261	20241015	171500	3699013800	43200	43200	43200	43200	0
262	20241015	171400	3699013800	43200	43200	43200	43200	0
263	20241015	171300	3699013800	43200	43200	43200	43200	0
264	20241015	171200	3699013800	43200	43200	43200	43200	0
265	20241015	171100	3699013800	43200	43200	43200	43200	0
266	20241015	171000	3699013800	43200	43200	43200	43200	0
267	20241015	170900	3699013800	43200	43200	43200	43200	0
268	20241015	170800	3699013800	43200	43200	43200	43200	0
269	20241015	170700	3699013800	43200	43200	43200	43200	0
270	20241015	170600	3699013800	43200	43200	43200	43200	0
271	20241015	170500	3699013800	43200	43200	43200	43200	0
272	20241015	170400	3699013800	43200	43200	43200	43200	1316
273	20241015	170300	3699013800	43200	43200	43200	43200	0
274	20241015	170200	3699013800	43200	43200	43200	43200	0
275	20241015	170100	3699013800	43200	43200	43200	43200	0
276	20241015	170000	3699013800	43200	43200	43200	43200	0
277	20241015	165900	3699013800	43200	43200	43200	43200	0
278	20241015	165800	3699013800	43200	43200	43200	43200	0
279	20241015	165700	3699013800	43200	43200	43200	43200	0
280	20241015	165600	3699013800	43200	43200	43200	43200	0
281	20241015	165500	3699013800	43200	43200	43200	43200	0
282	20241015	165400	3699013800	43200	43200	43200	43200	0
283	20241015	165300	3699013800	43200	43200	43200	43200	0
284	20241015	165200	3699013800	43200	43200	43200	43200	0
285	20241015	165100	3699013800	43200	43200	43200	43200	0
286	20241015	165000	3699013800	43200	43200	43200	43200	0
287	20241015	164900	3699013800	43200	43200	43200	43200	0
288	20241015	164800	3699013800	43200	43200	43200	43200	0
289	20241015	164700	3699013800	43200	43200	43200	43200	0
290	20241015	164600	3699013800	43200	43200	43200	43200	0
291	20241015	164500	3699013800	43200	43200	43200	43200	0
292	20241015	164400	3699013800	43200	43200	43200	43200	0
293	20241015	164300	3699013800	43200	43200	43200	43200	0
294	20241015	164200	3699013800	43200	43200	43200	43200	0
295	20241015	164100	3699013800	43200	43200	43200	43200	0
296	20241015	164000	3699013800	43200	43200	43200	43200	0
297	20241015	163900	3699013800	43200	43200	43200	43200	0
298	20241015	163800	3699013800	43200	43200	43200	43200	0
299	20241015	163700	3699013800	43200	43200	43200	43200	0
300	20241015	163600	3699013800	43200	43200	43200	43200	0
301	20241015	163500	3699013800	43200	43200	43200	43200	0
302	20241015	163400	3699013800	43200	43200	43200	43200	1316
303	20241015	163300	3699013800	43200	43200	43200	43200	0
304	20241015	163200	3699013800	43200	43200	43200	43200	0
305	20241015	163100	3699013800	43200	43200	43200	43200	0
306	20241015	163000	3699013800	43200	43200	43200	43200	0
307	20241015	162900	3699013800	43200	43200	43200	43200	0
308	20241015	162800	3699013800	43200	43200	43200	43200	0
309	20241015	162700	3699013800	43200	43200	43200	43200	0
310	20241015	162600	3699013800	43200	43200	43200	43200	0
311	20241015	162500	3699013800	43200	43200	43200	43200	0
312	20241015	162400	3699013800	43200	43200	43200	43200	0
313	20241015	162300	3699013800	43200	43200	43200	43200	0
314	20241015	162200	3699013800	43200	43200	43200	43200	0
315	20241015	162100	3699013800	43200	43200	43200	43200	0
316	20241015	162000	3699013800	43200	43200	43200	43200	0
317	20241015	161900	3699013800	43200	43200	43200	43200	0
318	20241015	161800	3699013800	43200	43200	43200	43200	0
319	20241015	161700	3699013800	43200	43200	43200	43200	0
320	20241015	161600	3699013800	43200	43200	43200	43200	0
321	20241015	161500	3699013800	43200	43200	43200	43200	0
322	20241015	161400	3699013800	43200	43200	43200	43200	0
323	20241015	161300	3699013800	43200	43200	43200	43200	0
324	20241015	161200	3699013800	43200	43200	43200	43200	0
325	20241015	161100	3699013800	43200	43200	43200	43200	0
326	20241015	161000	3699013800	43200	43200	43200	43200	0
327	20241015	160900	3699013800	43200	43200	43200	43200	0
328	20241015	160800	3699013800	43200	43200	43200	43200	0
329	20241015	160700	3699013800	43200	43200	43200	43200	0
330	20241015	160600	3699013800	43200	43200	43200	43200	0
331	20241015	160500	3699013800	43200	43200	43200	43200	0
332	20241015	160400	3699013800	43200	43200	43200	43200	1316
333	20241015	160300	3699013800	43200	43200	43200	43200	0
334	20241015	160200	3699013800	43200	43200	43200	43200	0
335	20241015	160100	3699013800	43200	43200	43200	43200	0
336	20241015	160000	3699013800	43200	43200	43200	43200	0
337	20241015	155900	3699013800	43200	43200	43200	43200	0
338	20241015	155800	3699013800	43200	43200	43200	43200	0
339	20241015	155700	3699013800	43200	43200	43200	43200	0
340	20241015	155600	3699013800	43200	43200	43200	43200	0
341	20241015	155500	3699013800	43200	43200	43200	43200	0
342	20241015	155400	3699013800	43200	43200	43200	43200	0
343	20241015	155300	3699013800	43200	43200	43200	43200	0
344	20241015	155200	3699013800	43200	43200	43200	43200	0
345	20241015	155100	3699013800	43200	43200	43200	43200	0
346	20241015	155000	3699013800	43200	43200	43200	43200	0
347	20241015	154900	3699013800	43200	43200	43200	43200	0
348	20241015	154800	3699013800	43200	43200	43200	43200	0
349	20241015	154700	3699013800	43200	43200	43200	43200	0
350	20241015	154600	3699013800	43200	43200	43200	43200	0
351	20241015	154500	3699013800	43200	43200	43200	43200	0
352	20241015	154400	3699013800	43200	43200	43200	43200	0
353	20241015	154300	3699013800	43200	43200	43200	43200	0
354	20241015	154200	3699013800	43200	43200	43200	43200	0
355	20241015	154100	3699013800	43200	43200	43200	43200	0
356	20241015	154000	3699013800	43200	43200	43200	43200	0
357	20241015	153900	3699013800	43200	43200	43200	43200	0
358	20241015	153800	3699013800	43200	43200	43200	43200	0
359	20241015	153700	3699013800	43200	43200	43200	43200	0
360	20241015	153600	3699013800	43200	43200	43200	43200	0
361	20241015	153500	3699013800	43200	43200	43200	43200	0
362	20241015	153400	3699013800	43200	43200	43200	43200	1316
363	20241015	153300	3699013800	43200	43200	43200	43200	0
364	20241015	153200	3699013800	43200	43200	43200	43200	0
365	20241015	153100	3699013800	43200	43200	43200	43200	0
366	20241015	153000	3699013800	43200	43200	43200	43200	1316
367	20241015	152900	3642162600	43250	43250	43250	43250	0
368	20241015	152800	3642162600	43250	43250	43250	43250	0
369	20241015	152700	3642162600	43250	43250	43250	43250	0
370	20241015	152600	3642162600	43250	43250	43250	43250	0
371	20241015	152500	3642162600	43250	43250	43250	43250	0
372	20241015	152400	3642162600	43250	43250	43250	43250	0
373	20241015	152300	3642162600	43250	43250	43250	43250	0
374	20241015	152200	3642162600	43250	43250	43250	43250	0
375	20241015	152100	3642162600	43250	43250	43250	43250	0
376	20241015	152000	3642162600	43250	43250	43250	43250	0
377	20241015	151900	3642162600	43250	43200	43250	43200	66
378	20241015	151800	3639308300	43250	43200	43250	43200	15
379	20241015	151700	3638659600	43200	43150	43200	43150	256
380	20241015	151600	3627603000	43150	43150	43200	43150	182
381	20241015	151500	3619745550	43100	43100	43150	43100	339
382	20241015	151400	3605118050	43100	43100	43100	43100	144
383	20241015	151300	3598911650	43150	43100	43150	43100	8
384	20241015	151200	3598566550	43150	43100	43150	43100	141
385	20241015	151100	3592489100	43150	43150	43150	43150	8
386	20241015	151000	3592143900	43000	43150	43150	43000	932
387	20241015	150900	3552011700	43100	43150	43150	43100	152
388	20241015	150800	3545452950	43150	43150	43150	43150	221
389	20241015	150700	3535916800	43150	43150	43150	43150	323
390	20241015	150600	3521979350	43100	43100	43100	43100	103
391	20241015	150500	3517540050	43100	43100	43100	43100	29
392	20241015	150400	3516290150	43050	43050	43050	43050	96
393	20241015	150300	3512157350	43100	43100	43100	43100	25
394	20241015	150200	3511079850	43050	43150	43150	43050	61
395	20241015	150100	3508450450	43200	43050	43200	43050	81
396	20241015	150000	3504962500	43050	43050	43050	43050	44
397	20241015	145900	3503068300	43000	43100	43200	43000	224
398	20241015	145800	3493421800	43200	43200	43200	43200	5
399	20241015	145700	3493205800	43100	43050	43100	43050	82
400	20241015	145600	3489675250	43050	43050	43050	43000	120
401	20241015	145500	3484511050	43050	43050	43050	43050	10
402	20241015	145400	3484080550	43050	43000	43050	43000	123
403	20241015	145300	3478786900	43100	43050	43100	43000	28
404	20241015	145200	3477581750	43000	43000	43000	43000	22
405	20241015	145100	3476635750	43000	43050	43050	43000	115
406	20241015	145000	3471690100	43050	43050	43050	43050	2
407	20241015	144900	3471604000	43000	43000	43000	42950	307
408	20241015	144800	3458403050	42950	42950	42950	42950	42
409	20241015	144700	3456599150	42950	42950	42950	42950	35
410	20241015	144600	3455095900	42950	43000	43000	42950	98
411	20241015	144500	3450886300	42950	42950	42950	42950	15
412	20241015	144400	3450242050	42950	42900	42950	42900	238
413	20241015	144300	3440024550	42950	42950	42950	42950	149
414	20241015	144200	3433625000	42950	43000	43000	42950	212
415	20241015	144100	3424519550	43000	43000	43000	43000	41
416	20241015	144000	3422756550	43000	42900	43000	42900	127
417	20241015	143900	3417301350	42900	42950	42950	42900	78
418	20241015	143800	3413952100	42900	42950	42950	42900	342
419	20241015	143700	3399278300	42900	42950	42950	42900	624
420	20241015	143600	3372490650	42950	42950	42950	42950	132
421	20241015	143500	3366821250	42950	42950	42950	42950	223
422	20241015	143400	3357243400	42950	42900	42950	42900	98
423	20241015	143300	3353038900	42950	42950	42950	42900	39
424	20241015	143200	3351364950	42900	43000	43050	42900	1423
425	20241015	143100	3290204850	43000	43000	43050	43000	338
426	20241015	143000	3275670350	43000	43150	43200	43000	2030
427	20241015	142900	3188237550	43150	43150	43150	43150	0
428	20241015	142800	3188237550	43150	43250	43250	43100	56
429	20241015	142700	3185823250	43100	43150	43150	43100	184
430	20241015	142600	3177886200	43150	43200	43200	43100	654
431	20241015	142500	3149684750	43150	43150	43200	43150	139
432	20241015	142400	3143686750	43150	43150	43150	43150	107
433	20241015	142300	3139069700	43200	43250	43250	43200	91
434	20241015	142200	3135135150	43250	43250	43250	43250	131
435	20241015	142100	3129469400	43250	43250	43300	43250	46
436	20241015	142000	3127479750	43250	43250	43250	43250	40
437	20241015	141900	3125749750	43250	43200	43250	43200	93
438	20241015	141800	3121732100	43250	43200	43250	43200	108
439	20241015	141700	3117066350	43150	43200	43200	43150	34
440	20241015	141600	3115599200	43150	43200	43200	43150	94
441	20241015	141500	3111543000	43150	43150	43150	43150	17
442	20241015	141400	3110809450	43100	43100	43150	43100	569
443	20241015	141300	3086279500	43100	43100	43100	43100	265
444	20241015	141200	3074858000	43100	43150	43150	43100	7
445	20241015	141100	3074556100	43150	43150	43200	43100	620
446	20241015	141000	3047825900	43150	43150	43150	43150	96
447	20241015	140900	3043683500	43150	43100	43150	43100	12
448	20241015	140800	3043166200	43100	43150	43200	43100	183
449	20241015	140700	3035274650	43150	43150	43150	43100	41
450	20241015	140600	3033506650	43100	43150	43150	43100	21
451	20241015	140500	3032601500	43150	43150	43200	43150	322
452	20241015	140400	3018706050	43150	43050	43150	43050	207
453	20241015	140300	3009781100	43050	43100	43100	43050	582
454	20241015	140200	2984708600	43100	43100	43150	43100	633
455	20241015	140100	2957425450	43150	43150	43150	43100	253
456	20241015	140000	2946513150	43150	43200	43250	43150	1233
457	20241015	135900	2893279050	43200	43200	43200	43200	66
458	20241015	135800	2890427850	43200	43200	43200	43150	113
459	20241015	135700	2885550850	43150	43200	43200	43150	179
460	20241015	135600	2877818500	43200	43200	43200	43200	121
461	20241015	135500	2872591300	43200	43200	43200	43150	323
462	20241015	135400	2858647800	43150	43150	43150	43150	45
463	20241015	135300	2856706050	43200	43250	43300	43200	764
464	20241015	135200	2823686150	43250	43250	43250	43250	16
465	20241015	135100	2822994150	43250	43250	43250	43200	145
466	20241015	135000	2816727500	43200	43250	43300	43200	494
467	20241015	134900	2795362400	43250	43300	43300	43250	562
468	20241015	134800	2771053100	43300	43300	43300	43300	274
469	20241015	134700	2759188900	43300	43300	43300	43300	164
470	20241015	134600	2752087700	43300	43300	43300	43300	418
471	20241015	134500	2733988300	43300	43400	43400	43300	802
472	20241015	134400	2699225750	43400	43400	43400	43400	636
473	20241015	134300	2671623350	43400	43400	43400	43400	92
474	20241015	134200	2667630550	43450	43450	43450	43450	11
475	20241015	134100	2667152600	43450	43450	43450	43400	278
476	20241015	134000	2655078500	43400	43450	43450	43400	112
477	20241015	133900	2650217100	43400	43400	43400	43400	5
478	20241015	133800	2650000100	43450	43400	43450	43400	102
479	20241015	133700	2645572800	43400	43450	43450	43400	5
480	20241015	133600	2645355750	43450	43450	43450	43400	319
481	20241015	133500	2631506350	43450	43450	43450	43450	1
482	20241015	133400	2631462900	43400	43400	43400	43400	0
483	20241015	133300	2631462900	43400	43450	43450	43400	156
484	20241015	133200	2624689600	43400	43450	43450	43400	217
485	20241015	133100	2615268450	43450	43450	43450	43400	137
486	20241015	133000	2609320650	43400	43450	43450	43400	13
487	20241015	132900	2608755950	43450	43500	43500	43400	250
488	20241015	132800	2597895450	43500	43450	43500	43450	105
489	20241015	132700	2593333100	43500	43500	43500	43500	157
490	20241015	132600	2586503600	43500	43500	43500	43500	202
491	20241015	132500	2577716600	43550	43550	43550	43500	12
492	20241015	132400	2577194400	43550	43550	43550	43550	5
493	20241015	132300	2576976650	43550	43550	43550	43550	89
494	20241015	132200	2573100700	43550	43600	43600	43550	219
495	20241015	132100	2563563050	43600	43650	43650	43600	280
496	20241015	132000	2551355000	43650	43650	43650	43650	6
497	20241015	131900	2551093100	43650	43650	43650	43650	3
498	20241015	131800	2550962150	43650	43700	43700	43650	26
499	20241015	131700	2549827200	43700	43700	43700	43700	233
500	20241015	131600	2539645100	43650	43650	43650	43650	93
501	20241015	131500	2535585650	43700	43700	43700	43700	0
502	20241015	131400	2535585650	43700	43700	43700	43650	60
503	20241015	131300	2532965600	43700	43700	43700	43700	33
504	20241015	131200	2531523500	43750	43750	43750	43750	1
505	20241015	131100	2531479750	43750	43750	43750	43750	1
506	20241015	131000	2531436000	43750	43750	43750	43750	2
507	20241015	130900	2531348500	43700	43700	43700	43700	0
508	20241015	130800	2531348500	43700	43700	43700	43700	487
509	20241015	130700	2510066600	43700	43750	43750	43700	7
510	20241015	130600	2509760600	43700	43700	43700	43650	30
511	20241015	130500	2508449650	43700	43700	43700	43700	37
512	20241015	130400	2506832750	43700	43700	43700	43700	20
513	20241015	130300	2505958750	43650	43650	43650	43650	1
514	20241015	130200	2505915100	43650	43650	43650	43650	1
515	20241015	130100	2505871450	43650	43700	43700	43650	70
516	20241015	130000	2502814450	43750	43700	43750	43700	4
517	20241015	125900	2502639600	43700	43700	43700	43700	1
518	20241015	125800	2502595900	43700	43700	43700	43700	115
519	20241015	125700	2497570400	43700	43700	43700	43700	4
520	20241015	125600	2497395600	43700	43700	43700	43700	1
521	20241015	125500	2497351900	43600	43650	43700	43600	303
522	20241015	125400	2484139750	43650	43650	43650	43650	22
523	20241015	125300	2483179450	43650	43650	43650	43650	0
524	20241015	125200	2483179450	43650	43650	43650	43650	0
525	20241015	125100	2483179450	43650	43650	43650	43650	0
526	20241015	125000	2483179450	43650	43650	43650	43650	53
527	20241015	124900	2480866000	43650	43600	43650	43600	32
528	20241015	124800	2479470700	43650	43700	43700	43650	7
529	20241015	124700	2479164850	43700	43700	43700	43700	1
530	20241015	124600	2479121150	43550	43550	43550	43550	0
531	20241015	124500	2479121150	43550	43650	43650	43550	30
532	20241015	124400	2477813800	43700	43700	43700	43700	9
533	20241015	124300	2477420500	43700	43700	43700	43700	239
534	20241015	124200	2466976200	43700	43700	43700	43700	0
535	20241015	124100	2466976200	43700	43650	43700	43650	319
536	20241015	124000	2453036350	43650	43700	43700	43650	117
537	20241015	123900	2447925300	43650	43650	43650	43650	0
538	20241015	123800	2447925300	43650	43650	43650	43650	0
539	20241015	123700	2447925300	43650	43650	43650	43650	1
540	20241015	123600	2447881650	43650	43650	43650	43650	170
541	20241015	123500	2440461150	43650	43650	43650	43650	62
542	20241015	123400	2437754850	43650	43650	43650	43650	32
543	20241015	123300	2436358050	43650	43650	43650	43650	1
544	20241015	123200	2436314400	43650	43450	43650	43450	219
545	20241015	123100	2426763150	43500	43450	43500	43450	165
546	20241015	123000	2419586150	43400	43400	43400	43400	50
547	20241015	122900	2417416150	43400	43400	43400	43400	0
548	20241015	122800	2417416150	43400	43500	43500	43400	118
549	20241015	122700	2412288850	43450	43450	43450	43450	158
550	20241015	122600	2405423750	43450	43450	43450	43450	54
551	20241015	122500	2403077450	43450	43450	43500	43450	106
552	20241015	122400	2398471700	43450	43500	43500	43450	105
553	20241015	122300	2393909200	43450	43450	43450	43450	0
554	20241015	122200	2393909200	43450	43450	43450	43450	0
555	20241015	122100	2393909200	43450	43500	43500	43450	13
556	20241015	122000	2393344300	43550	43500	43550	43500	480
557	20241015	121900	2372464200	43500	43500	43500	43500	221
558	20241015	121800	2362850700	43550	43550	43550	43550	1
559	20241015	121700	2362807150	43550	43550	43550	43500	19
560	20241015	121600	2361979750	43550	43550	43550	43550	22
561	20241015	121500	2361021650	43550	43550	43550	43500	113
562	20241015	121400	2356103050	43550	43550	43550	43550	0
563	20241015	121300	2356103050	43550	43550	43550	43550	0
564	20241015	121200	2356103050	43550	43550	43550	43550	0
565	20241015	121100	2356103050	43550	43550	43550	43550	0
566	20241015	121000	2356103050	43550	43600	43600	43500	387
567	20241015	120900	2339249200	43600	43600	43600	43600	0
568	20241015	120800	2339249200	43600	43600	43600	43600	59
569	20241015	120700	2336676800	43600	43600	43600	43600	0
570	20241015	120600	2336676800	43600	43550	43600	43550	19
571	20241015	120500	2335849000	43600	43600	43600	43600	2
572	20241015	120400	2335761800	43550	43550	43550	43550	10
573	20241015	120300	2335326300	43600	43600	43600	43600	0
574	20241015	120200	2335326300	43600	43600	43600	43600	3
575	20241015	120100	2335195500	43500	43550	43550	43500	146
576	20241015	120000	2328844400	43550	43550	43550	43550	0
577	20241015	115900	2328844400	43550	43550	43550	43550	56
578	20241015	115800	2326405600	43600	43600	43600	43600	10
579	20241015	115700	2325969600	43550	43550	43550	43550	2
580	20241015	115600	2325882500	43550	43550	43550	43550	56
581	20241015	115500	2323443700	43550	43500	43550	43500	3
582	20241015	115400	2323313100	43500	43500	43500	43500	0
583	20241015	115300	2323313100	43500	43500	43500	43500	54
584	20241015	115200	2320964100	43500	43450	43500	43450	29
585	20241015	115100	2319702850	43450	43450	43450	43450	36
586	20241015	115000	2318138650	43500	43550	43550	43500	596
587	20241015	114900	2292212550	43550	43550	43550	43550	440
588	20241015	114800	2273050550	43600	43550	43600	43550	3
589	20241015	114700	2272919800	43550	43600	43600	43550	29
590	20241015	114600	2271656100	43600	43600	43600	43600	53
591	20241015	114500	2269345300	43600	43600	43600	43600	15
592	20241015	114400	2268691300	43600	43600	43600	43600	6
593	20241015	114300	2268429700	43550	43600	43600	43550	102
594	20241015	114200	2263987450	43600	43600	43600	43550	18
595	20241015	114100	2263203300	43600	43600	43600	43600	0
596	20241015	114000	2263203300	43600	43650	43650	43600	21
597	20241015	113900	2262287650	43600	43600	43600	43600	8
598	20241015	113800	2261938850	43600	43600	43600	43600	0
599	20241015	113700	2261938850	43600	43600	43600	43600	102
600	20241015	113600	2257491650	43600	43600	43600	43600	1
601	20241015	113500	2257448050	43600	43650	43650	43600	117
602	20241015	113400	2252346750	43650	43650	43650	43650	5
603	20241015	113300	2252128500	43650	43650	43650	43650	87
604	20241015	113200	2248330950	43650	43700	43700	43650	172
605	20241015	113100	2240814650	43700	43700	43750	43700	14
606	20241015	113000	2240202600	43750	43800	43800	43750	191
607	20241015	112900	2231842450	43800	43850	43850	43800	7
608	20241015	112800	2231535600	43850	43850	43850	43850	1
609	20241015	112700	2231491750	43800	43800	43800	43800	0
610	20241015	112600	2231491750	43800	43800	43800	43800	198
611	20241015	112500	2222819350	43850	43850	43850	43850	3
612	20241015	112400	2222687800	43800	43850	43850	43800	225
613	20241015	112300	2212827150	43850	43850	43850	43850	28
614	20241015	112200	2211599350	43850	43900	43900	43850	260
615	20241015	112100	2200187000	43900	43900	43900	43900	24
616	20241015	112000	2199133400	43900	43900	43900	43850	26
617	20241015	111900	2197992050	43900	43900	43900	43900	0
618	20241015	111800	2197992050	43900	43900	43900	43900	0
619	20241015	111700	2197992050	43900	43850	43900	43850	53
620	20241015	111600	2195666350	43900	43900	43900	43900	37
621	20241015	111500	2194042050	43850	43850	43900	43850	155
622	20241015	111400	2187241750	43900	43900	43900	43900	0
623	20241015	111300	2187241750	43900	43900	43900	43900	10
624	20241015	111200	2186802750	43900	43850	43900	43850	9
625	20241015	111100	2186407700	43900	43900	43900	43900	70
626	20241015	111000	2183334700	43900	43900	43900	43900	2
627	20241015	110900	2183246900	43850	43850	43850	43850	4
628	20241015	110800	2183071500	43900	43900	43900	43900	13
629	20241015	110700	2182500800	43900	43800	43900	43800	3
630	20241015	110600	2182369200	43800	43850	43850	43800	89
631	20241015	110500	2178469700	43800	43950	43950	43800	238
632	20241015	110400	2168026450	43950	43950	43950	43950	482
633	20241015	110300	2146842550	43950	43950	43950	43900	269
634	20241015	110200	2135020050	43900	43850	43900	43850	240
635	20241015	110100	2124485650	43800	43800	43800	43800	0
636	20241015	110000	2124485650	43800	43800	43800	43800	480
637	20241015	105900	2103461650	43750	43700	43750	43700	14
638	20241015	105800	2102849350	43750	43750	43750	43750	3
639	20241015	105700	2102718100	43700	43700	43750	43700	224
640	20241015	105600	2092927950	43700	43700	43700	43700	10
641	20241015	105500	2092490950	43750	43800	43800	43750	2
642	20241015	105400	2092403400	43750	43750	43750	43750	61
643	20241015	105300	2089734650	43750	43700	43750	43700	61
644	20241015	105200	2087065950	43700	43700	43750	43700	106
645	20241015	105100	2082428550	43750	43750	43750	43750	2
646	20241015	105000	2082341050	43700	43700	43700	43700	35
647	20241015	104900	2080811550	43700	43700	43700	43700	0
648	20241015	104800	2080811550	43700	43700	43700	43700	171
649	20241015	104700	2073338850	43700	43700	43700	43700	12
650	20241015	104600	2072814450	43700	43800	43800	43700	13
651	20241015	104500	2072246250	43700	43700	43800	43700	9
652	20241015	104400	2071852650	43800	43650	43800	43650	469
653	20241015	104300	2051353750	43600	43600	43600	43600	4
654	20241015	104200	2051179350	43550	43550	43550	43550	19
655	20241015	104100	2050351900	43500	43550	43550	43500	51
656	20241015	104000	2048130900	43550	43550	43550	43550	135
657	20241015	103900	2042251650	43550	43500	43700	43500	1930
658	20241015	103800	1958205900	43500	43500	43500	43500	31
659	20241015	103700	1956857400	43550	43550	43550	43550	75
660	20241015	103600	1953591150	43450	43450	43500	43400	174
661	20241015	103500	1946031450	43450	43450	43500	43450	116
662	20241015	103400	1940991200	43400	43400	43400	43400	40
663	20241015	103300	1939255200	43300	43300	43300	43300	13
664	20241015	103200	1938692300	43300	43300	43300	43300	52
665	20241015	103100	1936440700	43250	43250	43250	43250	17
666	20241015	103000	1935705450	43300	43250	43300	43250	101
667	20241015	102900	1931337000	43300	43300	43300	43300	38
668	20241015	102800	1929691600	43300	43300	43350	43300	461
669	20241015	102700	1909730050	43350	43400	43400	43350	462
670	20241015	102600	1889702100	43400	43400	43450	43400	353
671	20241015	102500	1874374400	43400	43450	43500	43400	491
672	20241015	102400	1853064850	43450	43450	43450	43400	255
673	20241015	102300	1841997050	43450	43500	43500	43450	418
674	20241015	102200	1823834550	43450	43450	43450	43450	60
675	20241015	102100	1821227550	43450	43450	43450	43400	138
676	20241015	102000	1815231600	43400	43450	43500	43400	555
677	20241015	101900	1791130500	43500	43550	43550	43500	13
678	20241015	101800	1790564400	43550	43550	43550	43550	0
679	20241015	101700	1790564400	43550	43500	43550	43400	432
680	20241015	101600	1771761700	43400	43400	43400	43400	4
681	20241015	101500	1771588100	43350	43400	43400	43350	222
682	20241015	101400	1761954050	43450	43500	43500	43400	110
683	20241015	101300	1757178450	43500	43400	43500	43350	230
684	20241015	101200	1747196450	43400	43500	43500	43400	88
685	20241015	101100	1743377150	43400	43400	43400	43400	114
686	20241015	101000	1738429550	43400	43450	43500	43400	665
687	20241015	100900	1709567950	43400	43550	43550	43400	880
688	20241015	100800	1671292250	43550	43600	43600	43550	401
689	20241015	100700	1653828550	43600	43650	43650	43600	14
690	20241015	100600	1653218100	43600	43650	43700	43550	1056
691	20241015	100500	1607159750	43650	43700	43700	43650	95
692	20241015	100400	1603010650	43700	43700	43700	43700	140
693	20241015	100300	1596892650	43700	43750	43800	43700	443
694	20241015	100200	1577531350	43750	43750	43750	43750	321
695	20241015	100100	1563487600	43800	43850	43850	43750	204
696	20241015	100000	1554558900	43800	43850	43850	43800	306
697	20241015	095900	1541141050	43800	43850	43850	43800	198
698	20241015	095800	1532468400	43850	43850	43850	43850	40
699	20241015	095700	1530714400	43800	43850	43900	43800	587
700	20241015	095600	1505003100	43850	43850	43850	43850	57
701	20241015	095500	1502503650	43850	43950	43950	43850	7
702	20241015	095400	1502196600	43900	43850	44000	43850	146
703	20241015	095300	1495791450	43850	43900	43900	43800	92
704	20241015	095200	1491755750	43900	43800	43900	43800	171
705	20241015	095100	1484250900	43800	43850	43850	43800	28
706	20241015	095000	1483024400	43850	43700	43850	43650	704
707	20241015	094900	1452233000	43700	43700	43700	43650	579
708	20241015	094800	1426947200	43700	43700	43700	43650	541
709	20241015	094700	1403306650	43750	43750	43750	43700	294
710	20241015	094600	1390446750	43750	43750	43800	43750	228
711	20241015	094500	1380471250	43750	43850	43850	43750	508
712	20241015	094400	1358217300	43850	43900	43900	43850	733
713	20241015	094300	1326052900	43900	43900	44000	43900	36
714	20241015	094200	1324472000	43950	43950	43950	43900	274
715	20241015	094100	1312440050	43950	43900	43950	43900	187
716	20241015	094000	1304229950	43900	43950	43950	43900	130
717	20241015	093900	1298517500	43900	43900	43900	43900	261
718	20241015	093800	1287059600	43900	43900	43950	43850	571
719	20241015	093700	1261990200	43900	43900	43950	43900	86
720	20241015	093600	1258214600	43950	43950	43950	43950	391
721	20241015	093500	1241030150	43950	44000	44000	43950	141
722	20241015	093400	1234827300	44000	44000	44000	43950	185
723	20241015	093300	1226690400	44050	44150	44150	44000	369
724	20241015	093200	1210442850	44150	44150	44150	44150	20
725	20241015	093100	1209559850	44150	44000	44150	44000	26
726	20241015	093000	1208415700	44000	44100	44150	44000	135
727	20241015	092900	1202472050	44100	44050	44100	44050	116
728	20241015	092800	1197360700	44000	44000	44000	43950	330
729	20241015	092700	1182843950	43950	44000	44000	43950	347
730	20241015	092600	1167576000	44000	44150	44150	44000	324
731	20241015	092500	1153307900	44150	44150	44200	44150	33
732	20241015	092400	1151850600	44150	44000	44150	44000	284
733	20241015	092300	1139326550	44050	44050	44050	44050	103
734	20241015	092200	1134789400	44050	44100	44150	44000	2624
735	20241015	092100	1019238750	44150	44250	44250	44150	1291
736	20241015	092000	962167850	44250	44300	44350	44250	428
737	20241015	091900	943218900	44350	44350	44400	44350	86
738	20241015	091800	939404600	44400	44400	44450	44350	127
739	20241015	091700	933765800	44400	44400	44450	44350	222
740	20241015	091600	923910800	44400	44250	44400	44250	400
741	20241015	091500	906195300	44250	44600	44600	44200	2660
742	20241015	091400	787974700	44600	44550	44650	44500	278
743	20241015	091300	775597250	44550	44550	44650	44550	340
744	20241015	091200	760450150	44650	44550	44650	44500	135
745	20241015	091100	754435600	44500	44650	44650	44500	944
746	20241015	091000	712352050	44650	44750	44800	44650	448
747	20241015	090900	692320400	44750	44750	44800	44750	480
748	20241015	090800	670830700	44750	44750	44800	44750	359
749	20241015	090700	654751800	44800	44850	44900	44800	810
750	20241015	090600	618434600	44950	44900	44950	44750	1513
751	20241015	090500	550587950	44950	44800	44950	44800	1061
752	20241015	090400	502958400	44900	44900	44900	44800	1885
753	20241015	090300	418496750	45000	44950	45000	44750	802
754	20241015	090200	382489600	45000	45000	45200	45000	2159
755	20241015	090100	285160350	45050	44850	45100	44750	2862
756	20241015	090000	156508300	44800	44850	45100	44800	3479