KissMeData/399720/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212900	3841877000	40850	40850	40850	40850	2239
3	20241016	212800	3841877000	40850	40850	40850	40850	0
4	20241016	212700	3841877000	40850	40850	40850	40850	0
5	20241016	212600	3841877000	40850	40850	40850	40850	0
6	20241016	212500	3841877000	40850	40850	40850	40850	0
7	20241016	212400	3841877000	40850	40850	40850	40850	0
8	20241016	212300	3841877000	40850	40850	40850	40850	0
9	20241016	212200	3841877000	40850	40850	40850	40850	0
10	20241016	212100	3841877000	40850	40850	40850	40850	0
11	20241016	212000	3841877000	40850	40850	40850	40850	0
12	20241016	211900	3841877000	40850	40850	40850	40850	0
13	20241016	211800	3841877000	40850	40850	40850	40850	0
14	20241016	211700	3841877000	40850	40850	40850	40850	0
15	20241016	211600	3841877000	40850	40850	40850	40850	0
16	20241016	211500	3841877000	40850	40850	40850	40850	0
17	20241016	211400	3841877000	40850	40850	40850	40850	0
18	20241016	211300	3841877000	40850	40850	40850	40850	0
19	20241016	211200	3841877000	40850	40850	40850	40850	0
20	20241016	211100	3841877000	40850	40850	40850	40850	0
21	20241016	211000	3841877000	40850	40850	40850	40850	0
22	20241016	210900	3841877000	40850	40850	40850	40850	0
23	20241016	210800	3841877000	40850	40850	40850	40850	0
24	20241016	210700	3841877000	40850	40850	40850	40850	0
25	20241016	210600	3841877000	40850	40850	40850	40850	0
26	20241016	210500	3841877000	40850	40850	40850	40850	0
27	20241016	210400	3841877000	40850	40850	40850	40850	0
28	20241016	210300	3841877000	40850	40850	40850	40850	0
29	20241016	210200	3841877000	40850	40850	40850	40850	0
30	20241016	210100	3841877000	40850	40850	40850	40850	0
31	20241016	210000	3841877000	40850	40850	40850	40850	0
32	20241016	205900	3841877000	40850	40850	40850	40850	2239
33	20241016	205800	3841877000	40850	40850	40850	40850	0
34	20241016	205700	3841877000	40850	40850	40850	40850	0
35	20241016	205600	3841877000	40850	40850	40850	40850	0
36	20241016	205500	3841877000	40850	40850	40850	40850	0
37	20241016	205400	3841877000	40850	40850	40850	40850	0
38	20241016	205300	3841877000	40850	40850	40850	40850	0
39	20241016	205200	3841877000	40850	40850	40850	40850	0
40	20241016	205100	3841877000	40850	40850	40850	40850	0
41	20241016	205000	3841877000	40850	40850	40850	40850	0
42	20241016	204900	3841877000	40850	40850	40850	40850	0
43	20241016	204800	3841877000	40850	40850	40850	40850	0
44	20241016	204700	3841877000	40850	40850	40850	40850	0
45	20241016	204600	3841877000	40850	40850	40850	40850	0
46	20241016	204500	3841877000	40850	40850	40850	40850	0
47	20241016	204400	3841877000	40850	40850	40850	40850	0
48	20241016	204300	3841877000	40850	40850	40850	40850	0
49	20241016	204200	3841877000	40850	40850	40850	40850	0
50	20241016	204100	3841877000	40850	40850	40850	40850	0
51	20241016	204000	3841877000	40850	40850	40850	40850	0
52	20241016	203900	3841877000	40850	40850	40850	40850	0
53	20241016	203800	3841877000	40850	40850	40850	40850	0
54	20241016	203700	3841877000	40850	40850	40850	40850	0
55	20241016	203600	3841877000	40850	40850	40850	40850	0
56	20241016	203500	3841877000	40850	40850	40850	40850	0
57	20241016	203400	3841877000	40850	40850	40850	40850	0
58	20241016	203300	3841877000	40850	40850	40850	40850	0
59	20241016	203200	3841877000	40850	40850	40850	40850	0
60	20241016	203100	3841877000	40850	40850	40850	40850	0
61	20241016	203000	3841877000	40850	40850	40850	40850	0
62	20241016	202900	3841877000	40850	40850	40850	40850	2239
63	20241016	202800	3841877000	40850	40850	40850	40850	0
64	20241016	202700	3841877000	40850	40850	40850	40850	0
65	20241016	202600	3841877000	40850	40850	40850	40850	0
66	20241016	202500	3841877000	40850	40850	40850	40850	0
67	20241016	202400	3841877000	40850	40850	40850	40850	0
68	20241016	202300	3841877000	40850	40850	40850	40850	0
69	20241016	202200	3841877000	40850	40850	40850	40850	0
70	20241016	202100	3841877000	40850	40850	40850	40850	0
71	20241016	202000	3841877000	40850	40850	40850	40850	0
72	20241016	201900	3841877000	40850	40850	40850	40850	0
73	20241016	201800	3841877000	40850	40850	40850	40850	0
74	20241016	201700	3841877000	40850	40850	40850	40850	0
75	20241016	201600	3841877000	40850	40850	40850	40850	0
76	20241016	201500	3841877000	40850	40850	40850	40850	0
77	20241016	201400	3841877000	40850	40850	40850	40850	0
78	20241016	201300	3841877000	40850	40850	40850	40850	0
79	20241016	201200	3841877000	40850	40850	40850	40850	0
80	20241016	201100	3841877000	40850	40850	40850	40850	0
81	20241016	201000	3841877000	40850	40850	40850	40850	0
82	20241016	200900	3841877000	40850	40850	40850	40850	0
83	20241016	200800	3841877000	40850	40850	40850	40850	0
84	20241016	200700	3841877000	40850	40850	40850	40850	0
85	20241016	200600	3841877000	40850	40850	40850	40850	0
86	20241016	200500	3841877000	40850	40850	40850	40850	0
87	20241016	200400	3841877000	40850	40850	40850	40850	0
88	20241016	200300	3841877000	40850	40850	40850	40850	0
89	20241016	200200	3841877000	40850	40850	40850	40850	0
90	20241016	200100	3841877000	40850	40850	40850	40850	0
91	20241016	200000	3841877000	40850	40850	40850	40850	0
92	20241016	195900	3841877000	40850	40850	40850	40850	2239
93	20241016	195800	3841877000	40850	40850	40850	40850	0
94	20241016	195700	3841877000	40850	40850	40850	40850	0
95	20241016	195600	3841877000	40850	40850	40850	40850	0
96	20241016	195500	3841877000	40850	40850	40850	40850	0
97	20241016	195400	3841877000	40850	40850	40850	40850	0
98	20241016	195300	3841877000	40850	40850	40850	40850	0
99	20241016	195200	3841877000	40850	40850	40850	40850	0
100	20241016	195100	3841877000	40850	40850	40850	40850	0
101	20241016	195000	3841877000	40850	40850	40850	40850	0
102	20241016	194900	3841877000	40850	40850	40850	40850	0
103	20241016	194800	3841877000	40850	40850	40850	40850	0
104	20241016	194700	3841877000	40850	40850	40850	40850	0
105	20241016	194600	3841877000	40850	40850	40850	40850	0
106	20241016	194500	3841877000	40850	40850	40850	40850	0
107	20241016	194400	3841877000	40850	40850	40850	40850	0
108	20241016	194300	3841877000	40850	40850	40850	40850	0
109	20241016	194200	3841877000	40850	40850	40850	40850	0
110	20241016	194100	3841877000	40850	40850	40850	40850	0
111	20241016	194000	3841877000	40850	40850	40850	40850	0
112	20241016	193900	3841877000	40850	40850	40850	40850	0
113	20241016	193800	3841877000	40850	40850	40850	40850	0
114	20241016	193700	3841877000	40850	40850	40850	40850	0
115	20241016	193600	3841877000	40850	40850	40850	40850	0
116	20241016	193500	3841877000	40850	40850	40850	40850	0
117	20241016	193400	3841877000	40850	40850	40850	40850	0
118	20241016	193300	3841877000	40850	40850	40850	40850	0
119	20241016	193200	3841877000	40850	40850	40850	40850	0
120	20241016	193100	3841877000	40850	40850	40850	40850	0
121	20241016	193000	3841877000	40850	40850	40850	40850	0
122	20241016	192900	3841877000	40850	40850	40850	40850	2239
123	20241016	192800	3841877000	40850	40850	40850	40850	0
124	20241016	192700	3841877000	40850	40850	40850	40850	0
125	20241016	192600	3841877000	40850	40850	40850	40850	0
126	20241016	192500	3841877000	40850	40850	40850	40850	0
127	20241016	192400	3841877000	40850	40850	40850	40850	0
128	20241016	192300	3841877000	40850	40850	40850	40850	0
129	20241016	192200	3841877000	40850	40850	40850	40850	0
130	20241016	192100	3841877000	40850	40850	40850	40850	0
131	20241016	192000	3841877000	40850	40850	40850	40850	0
132	20241016	191900	3841877000	40850	40850	40850	40850	0
133	20241016	191800	3841877000	40850	40850	40850	40850	0
134	20241016	191700	3841877000	40850	40850	40850	40850	0
135	20241016	191600	3841877000	40850	40850	40850	40850	0
136	20241016	191500	3841877000	40850	40850	40850	40850	0
137	20241016	191400	3841877000	40850	40850	40850	40850	0
138	20241016	191300	3841877000	40850	40850	40850	40850	0
139	20241016	191200	3841877000	40850	40850	40850	40850	0
140	20241016	191100	3841877000	40850	40850	40850	40850	0
141	20241016	191000	3841877000	40850	40850	40850	40850	0
142	20241016	190900	3841877000	40850	40850	40850	40850	0
143	20241016	190800	3841877000	40850	40850	40850	40850	0
144	20241016	190700	3841877000	40850	40850	40850	40850	0
145	20241016	190600	3841877000	40850	40850	40850	40850	0
146	20241016	190500	3841877000	40850	40850	40850	40850	0
147	20241016	190400	3841877000	40850	40850	40850	40850	0
148	20241016	190300	3841877000	40850	40850	40850	40850	0
149	20241016	190200	3841877000	40850	40850	40850	40850	0
150	20241016	190100	3841877000	40850	40850	40850	40850	0
151	20241016	190000	3841877000	40850	40850	40850	40850	0
152	20241016	185900	3841877000	40850	40850	40850	40850	2239
153	20241016	185800	3841877000	40850	40850	40850	40850	0
154	20241016	185700	3841877000	40850	40850	40850	40850	0
155	20241016	185600	3841877000	40850	40850	40850	40850	0
156	20241016	185500	3841877000	40850	40850	40850	40850	0
157	20241016	185400	3841877000	40850	40850	40850	40850	0
158	20241016	185300	3841877000	40850	40850	40850	40850	0
159	20241016	185200	3841877000	40850	40850	40850	40850	0
160	20241016	185100	3841877000	40850	40850	40850	40850	0
161	20241016	185000	3841877000	40850	40850	40850	40850	0
162	20241016	184900	3841877000	40850	40850	40850	40850	0
163	20241016	184800	3841877000	40850	40850	40850	40850	0
164	20241016	184700	3841877000	40850	40850	40850	40850	0
165	20241016	184600	3841877000	40850	40850	40850	40850	0
166	20241016	184500	3841877000	40850	40850	40850	40850	0
167	20241016	184400	3841877000	40850	40850	40850	40850	0
168	20241016	184300	3841877000	40850	40850	40850	40850	0
169	20241016	184200	3841877000	40850	40850	40850	40850	0
170	20241016	184100	3841877000	40850	40850	40850	40850	0
171	20241016	184000	3841877000	40850	40850	40850	40850	0
172	20241016	183900	3841877000	40850	40850	40850	40850	0
173	20241016	183800	3841877000	40850	40850	40850	40850	0
174	20241016	183700	3841877000	40850	40850	40850	40850	0
175	20241016	183600	3841877000	40850	40850	40850	40850	0
176	20241016	183500	3841877000	40850	40850	40850	40850	0
177	20241016	183400	3841877000	40850	40850	40850	40850	0
178	20241016	183300	3841877000	40850	40850	40850	40850	0
179	20241016	183200	3841877000	40850	40850	40850	40850	0
180	20241016	183100	3841877000	40850	40850	40850	40850	0
181	20241016	183000	3841877000	40850	40850	40850	40850	0
182	20241016	182900	3841877000	40850	40850	40850	40850	2239
183	20241016	182800	3841877000	40850	40850	40850	40850	0
184	20241016	182700	3841877000	40850	40850	40850	40850	0
185	20241016	182600	3841877000	40850	40850	40850	40850	0
186	20241016	182500	3841877000	40850	40850	40850	40850	0
187	20241016	182400	3841877000	40850	40850	40850	40850	0
188	20241016	182300	3841877000	40850	40850	40850	40850	0
189	20241016	182200	3841877000	40850	40850	40850	40850	0
190	20241016	182100	3841877000	40850	40850	40850	40850	0
191	20241016	182000	3841877000	40850	40850	40850	40850	0
192	20241016	181900	3841877000	40850	40850	40850	40850	0
193	20241016	181800	3841877000	40850	40850	40850	40850	0
194	20241016	181700	3841877000	40850	40850	40850	40850	0
195	20241016	181600	3841877000	40850	40850	40850	40850	0
196	20241016	181500	3841877000	40850	40850	40850	40850	0
197	20241016	181400	3841877000	40850	40850	40850	40850	0
198	20241016	181300	3841877000	40850	40850	40850	40850	0
199	20241016	181200	3841877000	40850	40850	40850	40850	0
200	20241016	181100	3841877000	40850	40850	40850	40850	0
201	20241016	181000	3841877000	40850	40850	40850	40850	0
202	20241016	180900	3841877000	40850	40850	40850	40850	0
203	20241016	180800	3841877000	40850	40850	40850	40850	0
204	20241016	180700	3841877000	40850	40850	40850	40850	0
205	20241016	180600	3841877000	40850	40850	40850	40850	0
206	20241016	180500	3841877000	40850	40850	40850	40850	0
207	20241016	180400	3841877000	40850	40850	40850	40850	0
208	20241016	180300	3841877000	40850	40850	40850	40850	0
209	20241016	180200	3841877000	40850	40850	40850	40850	0
210	20241016	180100	3841877000	40850	40850	40850	40850	0
211	20241016	180000	3841877000	40850	40850	40850	40850	0
212	20241016	175900	3841877000	40850	40850	40850	40850	2239
213	20241016	175800	3841877000	40850	40850	40850	40850	0
214	20241016	175700	3841877000	40850	40850	40850	40850	0
215	20241016	175600	3841877000	40850	40850	40850	40850	0
216	20241016	175500	3841877000	40850	40850	40850	40850	0
217	20241016	175400	3841877000	40850	40850	40850	40850	0
218	20241016	175300	3841877000	40850	40850	40850	40850	0
219	20241016	175200	3841877000	40850	40850	40850	40850	0
220	20241016	175100	3841877000	40850	40850	40850	40850	0
221	20241016	175000	3841877000	40850	40850	40850	40850	0
222	20241016	174900	3841877000	40850	40850	40850	40850	0
223	20241016	174800	3841877000	40850	40850	40850	40850	0
224	20241016	174700	3841877000	40850	40850	40850	40850	0
225	20241016	174600	3841877000	40850	40850	40850	40850	0
226	20241016	174500	3841877000	40850	40850	40850	40850	0
227	20241016	174400	3841877000	40850	40850	40850	40850	0
228	20241016	174300	3841877000	40850	40850	40850	40850	0
229	20241016	174200	3841877000	40850	40850	40850	40850	0
230	20241016	174100	3841877000	40850	40850	40850	40850	0
231	20241016	174000	3841877000	40850	40850	40850	40850	0
232	20241016	173900	3841877000	40850	40850	40850	40850	0
233	20241016	173800	3841877000	40850	40850	40850	40850	0
234	20241016	173700	3841877000	40850	40850	40850	40850	0
235	20241016	173600	3841877000	40850	40850	40850	40850	0
236	20241016	173500	3841877000	40850	40850	40850	40850	0
237	20241016	173400	3841877000	40850	40850	40850	40850	0
238	20241016	173300	3841877000	40850	40850	40850	40850	0
239	20241016	173200	3841877000	40850	40850	40850	40850	0
240	20241016	173100	3841877000	40850	40850	40850	40850	0
241	20241016	173000	3841877000	40850	40850	40850	40850	0
242	20241016	172900	3841877000	40850	40850	40850	40850	2239
243	20241016	172800	3841877000	40850	40850	40850	40850	0
244	20241016	172700	3841877000	40850	40850	40850	40850	0
245	20241016	172600	3841877000	40850	40850	40850	40850	0
246	20241016	172500	3841877000	40850	40850	40850	40850	0
247	20241016	172400	3841877000	40850	40850	40850	40850	0
248	20241016	172300	3841877000	40850	40850	40850	40850	0
249	20241016	172200	3841877000	40850	40850	40850	40850	0
250	20241016	172100	3841877000	40850	40850	40850	40850	0
251	20241016	172000	3841877000	40850	40850	40850	40850	0
252	20241016	171900	3841877000	40850	40850	40850	40850	0
253	20241016	171800	3841877000	40850	40850	40850	40850	0
254	20241016	171700	3841877000	40850	40850	40850	40850	0
255	20241016	171600	3841877000	40850	40850	40850	40850	0
256	20241016	171500	3841877000	40850	40850	40850	40850	0
257	20241016	171400	3841877000	40850	40850	40850	40850	0
258	20241016	171300	3841877000	40850	40850	40850	40850	0
259	20241016	171200	3841877000	40850	40850	40850	40850	0
260	20241016	171100	3841877000	40850	40850	40850	40850	0
261	20241016	171000	3841877000	40850	40850	40850	40850	0
262	20241016	170900	3841877000	40850	40850	40850	40850	0
263	20241016	170800	3841877000	40850	40850	40850	40850	0
264	20241016	170700	3841877000	40850	40850	40850	40850	0
265	20241016	170600	3841877000	40850	40850	40850	40850	0
266	20241016	170500	3841877000	40850	40850	40850	40850	0
267	20241016	170400	3841877000	40850	40850	40850	40850	0
268	20241016	170300	3841877000	40850	40850	40850	40850	0
269	20241016	170200	3841877000	40850	40850	40850	40850	0
270	20241016	170100	3841877000	40850	40850	40850	40850	0
271	20241016	170000	3841877000	40850	40850	40850	40850	0
272	20241016	165900	3841877000	40850	40850	40850	40850	2239
273	20241016	165800	3841877000	40850	40850	40850	40850	0
274	20241016	165700	3841877000	40850	40850	40850	40850	0
275	20241016	165600	3841877000	40850	40850	40850	40850	0
276	20241016	165500	3841877000	40850	40850	40850	40850	0
277	20241016	165400	3841877000	40850	40850	40850	40850	0
278	20241016	165300	3841877000	40850	40850	40850	40850	0
279	20241016	165200	3841877000	40850	40850	40850	40850	0
280	20241016	165100	3841877000	40850	40850	40850	40850	0
281	20241016	165000	3841877000	40850	40850	40850	40850	0
282	20241016	164900	3841877000	40850	40850	40850	40850	0
283	20241016	164800	3841877000	40850	40850	40850	40850	0
284	20241016	164700	3841877000	40850	40850	40850	40850	0
285	20241016	164600	3841877000	40850	40850	40850	40850	0
286	20241016	164500	3841877000	40850	40850	40850	40850	0
287	20241016	164400	3841877000	40850	40850	40850	40850	0
288	20241016	164300	3841877000	40850	40850	40850	40850	0
289	20241016	164200	3841877000	40850	40850	40850	40850	0
290	20241016	164100	3841877000	40850	40850	40850	40850	0
291	20241016	164000	3841877000	40850	40850	40850	40850	0
292	20241016	163900	3841877000	40850	40850	40850	40850	0
293	20241016	163800	3841877000	40850	40850	40850	40850	0
294	20241016	163700	3841877000	40850	40850	40850	40850	0
295	20241016	163600	3841877000	40850	40850	40850	40850	0
296	20241016	163500	3841877000	40850	40850	40850	40850	0
297	20241016	163400	3841877000	40850	40850	40850	40850	0
298	20241016	163300	3841877000	40850	40850	40850	40850	0
299	20241016	163200	3841877000	40850	40850	40850	40850	0
300	20241016	163100	3841877000	40850	40850	40850	40850	0
301	20241016	163000	3841877000	40850	40850	40850	40850	0
302	20241016	162900	3841877000	40850	40850	40850	40850	2239
303	20241016	162800	3841877000	40850	40850	40850	40850	0
304	20241016	162700	3841877000	40850	40850	40850	40850	0
305	20241016	162600	3841877000	40850	40850	40850	40850	0
306	20241016	162500	3841877000	40850	40850	40850	40850	0
307	20241016	162400	3841877000	40850	40850	40850	40850	0
308	20241016	162300	3841877000	40850	40850	40850	40850	0
309	20241016	162200	3841877000	40850	40850	40850	40850	0
310	20241016	162100	3841877000	40850	40850	40850	40850	0
311	20241016	162000	3841877000	40850	40850	40850	40850	0
312	20241016	161900	3841877000	40850	40850	40850	40850	0
313	20241016	161800	3841877000	40850	40850	40850	40850	0
314	20241016	161700	3841877000	40850	40850	40850	40850	0
315	20241016	161600	3841877000	40850	40850	40850	40850	0
316	20241016	161500	3841877000	40850	40850	40850	40850	0
317	20241016	161400	3841877000	40850	40850	40850	40850	0
318	20241016	161300	3841877000	40850	40850	40850	40850	0
319	20241016	161200	3841877000	40850	40850	40850	40850	0
320	20241016	161100	3841877000	40850	40850	40850	40850	0
321	20241016	161000	3841877000	40850	40850	40850	40850	0
322	20241016	160900	3841877000	40850	40850	40850	40850	0
323	20241016	160800	3841877000	40850	40850	40850	40850	0
324	20241016	160700	3841877000	40850	40850	40850	40850	0
325	20241016	160600	3841877000	40850	40850	40850	40850	0
326	20241016	160500	3841877000	40850	40850	40850	40850	0
327	20241016	160400	3841877000	40850	40850	40850	40850	0
328	20241016	160300	3841877000	40850	40850	40850	40850	0
329	20241016	160200	3841877000	40850	40850	40850	40850	0
330	20241016	160100	3841877000	40850	40850	40850	40850	0
331	20241016	160000	3841877000	40850	40850	40850	40850	0
332	20241016	155900	3841877000	40850	40850	40850	40850	2239
333	20241016	155800	3841877000	40850	40850	40850	40850	0
334	20241016	155700	3841877000	40850	40850	40850	40850	0
335	20241016	155600	3841877000	40850	40850	40850	40850	0
336	20241016	155500	3841877000	40850	40850	40850	40850	0
337	20241016	155400	3841877000	40850	40850	40850	40850	0
338	20241016	155300	3841877000	40850	40850	40850	40850	0
339	20241016	155200	3841877000	40850	40850	40850	40850	0
340	20241016	155100	3841877000	40850	40850	40850	40850	0
341	20241016	155000	3841877000	40850	40850	40850	40850	0
342	20241016	154900	3841877000	40850	40850	40850	40850	0
343	20241016	154800	3841877000	40850	40850	40850	40850	0
344	20241016	154700	3841877000	40850	40850	40850	40850	0
345	20241016	154600	3841877000	40850	40850	40850	40850	0
346	20241016	154500	3841877000	40850	40850	40850	40850	0
347	20241016	154400	3841877000	40850	40850	40850	40850	0
348	20241016	154300	3841877000	40850	40850	40850	40850	0
349	20241016	154200	3841877000	40850	40850	40850	40850	0
350	20241016	154100	3841877000	40850	40850	40850	40850	0
351	20241016	154000	3841877000	40850	40850	40850	40850	0
352	20241016	153900	3841877000	40850	40850	40850	40850	0
353	20241016	153800	3841877000	40850	40850	40850	40850	0
354	20241016	153700	3841877000	40850	40850	40850	40850	0
355	20241016	153600	3841877000	40850	40850	40850	40850	0
356	20241016	153500	3841877000	40850	40850	40850	40850	0
357	20241016	153400	3841877000	40850	40850	40850	40850	0
358	20241016	153300	3841877000	40850	40850	40850	40850	0
359	20241016	153200	3841877000	40850	40850	40850	40850	0
360	20241016	153100	3841877000	40850	40850	40850	40850	0
361	20241016	153000	3841877000	40850	40850	40850	40850	2239
362	20241016	152900	3750413850	40850	40850	40850	40850	0
363	20241016	152800	3750413850	40850	40850	40850	40850	0
364	20241016	152700	3750413850	40850	40850	40850	40850	0
365	20241016	152600	3750413850	40850	40850	40850	40850	0
366	20241016	152500	3750413850	40850	40850	40850	40850	0
367	20241016	152400	3750413850	40850	40850	40850	40850	0
368	20241016	152300	3750413850	40850	40850	40850	40850	0
369	20241016	152200	3750413850	40850	40850	40850	40850	0
370	20241016	152100	3750413850	40850	40850	40850	40850	0
371	20241016	152000	3750413850	40850	40850	40850	40850	0
372	20241016	151900	3750413850	40850	40900	40900	40850	228
373	20241016	151800	3741093650	40850	40850	40900	40850	88
374	20241016	151700	3737495500	40900	40900	40900	40850	33
375	20241016	151600	3736146900	40900	40850	40900	40850	758
376	20241016	151500	3705180750	40850	40900	40900	40850	384
377	20241016	151400	3689476250	40900	40850	40900	40850	22
378	20241016	151300	3688576650	40850	40900	40900	40850	77
379	20241016	151200	3685428850	40900	40900	40900	40850	133
380	20241016	151100	3679989650	40850	40900	40900	40850	129
381	20241016	151000	3674717450	40850	40850	40850	40800	93
382	20241016	150900	3670918450	40800	40900	40900	40800	500
383	20241016	150800	3650491550	40900	40850	40900	40800	216
384	20241016	150700	3641665600	40850	40850	40850	40850	339
385	20241016	150600	3627817450	40850	40800	40850	40800	67
386	20241016	150500	3625080550	40800	40800	40850	40800	635
387	20241016	150400	3599170500	40800	40850	40850	40800	101
388	20241016	150300	3595047150	40850	40850	40850	40850	561
389	20241016	150200	3572130300	40850	40850	40900	40850	1575
390	20241016	150100	3507791400	40850	40900	40900	40850	202
391	20241016	150000	3499534000	40900	40900	40900	40850	1529
392	20241016	145900	3437072900	40900	40900	40900	40850	16
393	20241016	145800	3436418850	40900	40900	40900	40900	12
394	20241016	145700	3435928050	40900	40900	40900	40900	50
395	20241016	145600	3433883050	40900	40900	40900	40900	311
396	20241016	145500	3421163150	40900	40900	40900	40900	150
397	20241016	145400	3415028150	40950	40950	40950	40950	20
398	20241016	145300	3414209150	40950	40900	40950	40900	113
399	20241016	145200	3409586600	40900	40950	40950	40900	335
400	20241016	145100	3395881300	40950	40900	40950	40900	201
401	20241016	145000	3387650400	40900	40900	40900	40900	100
402	20241016	144900	3383560400	40900	40900	40900	40900	9
403	20241016	144800	3383192300	40900	40950	40950	40900	107
404	20241016	144700	3378815650	40900	40950	40950	40900	240
405	20241016	144600	3368999150	40950	40900	40950	40900	286
406	20241016	144500	3357295000	40900	40950	40950	40900	22
407	20241016	144400	3356394550	40950	40950	40950	40950	421
408	20241016	144300	3339154600	40950	40950	40950	40950	26
409	20241016	144200	3338089900	40900	40950	40950	40900	14
410	20241016	144100	3337516800	40950	40950	40950	40900	128
411	20241016	144000	3332275700	40900	40900	40900	40850	266
412	20241016	143900	3321396800	40900	40900	40900	40850	115
413	20241016	143800	3316693900	40900	40850	40900	40850	49
414	20241016	143700	3314691750	40850	40850	40900	40850	37
415	20241016	143600	3313180100	40900	40900	40900	40900	11
416	20241016	143500	3312730200	40850	40850	40850	40850	31
417	20241016	143400	3311463850	40850	40850	40900	40850	84
418	20241016	143300	3308029700	40900	40900	40900	40900	53
419	20241016	143200	3305862000	40900	40900	40900	40900	3
420	20241016	143100	3305739300	40900	40900	40900	40900	102
421	20241016	143000	3301567500	40850	40850	40850	40850	22
422	20241016	142900	3300668800	40850	40900	40900	40800	134
423	20241016	142800	3295194900	40900	40900	40900	40900	5
424	20241016	142700	3294990400	40850	40900	40900	40850	119
425	20241016	142600	3290124650	40850	40800	40900	40800	98
426	20241016	142500	3286123950	40800	40850	40850	40800	96
427	20241016	142400	3282206050	40850	40800	40850	40800	208
428	20241016	142300	3273709650	40800	40850	40850	40800	150
429	20241016	142200	3267583000	40850	40850	40850	40800	169
430	20241016	142100	3260679400	40850	40850	40850	40800	406
431	20241016	142000	3244096800	40850	40850	40850	40850	395
432	20241016	141900	3227961050	40850	40850	40850	40850	16
433	20241016	141800	3227307450	40850	40850	40850	40800	541
434	20241016	141700	3205209400	40850	40850	40900	40850	1767
435	20241016	141600	3133027350	40850	40900	40900	40850	1047
436	20241016	141500	3090257050	40900	40850	40900	40850	55
437	20241016	141400	3088009750	40900	40900	41000	40900	426
438	20241016	141300	3070569550	40900	40900	40900	40900	15
439	20241016	141200	3069956050	40900	40900	40900	40850	210
440	20241016	141100	3061367750	40900	40900	40900	40850	56
441	20241016	141000	3059079350	40850	40900	40900	40850	1342
442	20241016	140900	3004253600	40900	40850	40900	40850	28
443	20241016	140800	3003109600	40900	40850	40900	40850	11
444	20241016	140700	3002659850	40850	40850	40900	40850	38
445	20241016	140600	3001106900	40850	40900	40900	40850	36
446	20241016	140500	2999635750	40900	40900	40900	40850	14
447	20241016	140400	2999063250	40850	40900	40900	40850	96
448	20241016	140300	2995138050	40900	40900	40900	40900	0
449	20241016	140200	2995138050	40900	40900	40950	40850	1470
450	20241016	140100	2935011550	40900	40950	40950	40900	506
451	20241016	140000	2914315850	40950	40950	41000	40950	31
452	20241016	135900	2913046300	41000	40950	41000	40950	83
453	20241016	135800	2909646900	40950	40950	40950	40900	255
454	20241016	135700	2899214650	40950	40950	40950	40900	256
455	20241016	135600	2888736800	40900	40900	40900	40900	10
456	20241016	135500	2888327800	40900	40900	40900	40900	52
457	20241016	135400	2886201000	40900	40900	40900	40900	105
458	20241016	135300	2881906500	40900	40900	40900	40900	62
459	20241016	135200	2879370700	40900	40950	40950	40900	102
460	20241016	135100	2875195400	40950	40950	40950	40950	0
461	20241016	135000	2875195400	40950	40950	40950	40900	67
462	20241016	134900	2872453250	40950	40950	40950	40950	21
463	20241016	134800	2871593300	40900	40950	40950	40900	74
464	20241016	134700	2868564750	40950	40950	40950	40950	56
465	20241016	134600	2866271550	40950	40950	40950	40900	101
466	20241016	134500	2862137100	40950	40950	40950	40950	33
467	20241016	134400	2860785750	40950	40950	40950	40950	93
468	20241016	134300	2856977400	40950	40950	40950	40950	69
469	20241016	134200	2854151850	41000	40950	41000	40950	6
470	20241016	134100	2853906100	40950	40950	40950	40950	83
471	20241016	134000	2850507250	40950	40950	41000	40950	149
472	20241016	133900	2844405650	41000	40950	41000	40950	31
473	20241016	133800	2843136150	40950	41000	41000	40950	29
474	20241016	133700	2841948550	41000	41000	41000	41000	37
475	20241016	133600	2840431550	41000	41000	41000	41000	793
476	20241016	133500	2807918550	41050	41050	41050	41050	10
477	20241016	133400	2807508050	41050	41050	41050	41050	8
478	20241016	133300	2807179650	41000	41050	41050	41000	11
479	20241016	133200	2806728200	41050	41050	41050	41000	46
480	20241016	133100	2804841400	41050	41050	41050	41050	12
481	20241016	133000	2804348800	41050	41050	41050	41000	169
482	20241016	132900	2797414250	41100	41100	41100	41050	25
483	20241016	132800	2796387400	41100	41050	41100	41050	16
484	20241016	132700	2795730500	41050	41050	41050	41050	81
485	20241016	132600	2792405450	41050	41050	41050	41050	11
486	20241016	132500	2791953900	41050	41050	41050	41050	20
487	20241016	132400	2791132900	41050	41050	41050	41050	44
488	20241016	132300	2789326700	41050	41050	41050	41000	100
489	20241016	132200	2785222750	41050	41150	41150	41050	150
490	20241016	132100	2779063050	41050	41050	41050	41050	206
491	20241016	132000	2770606750	41050	41100	41100	41050	31
492	20241016	131900	2769334150	41100	41100	41100	41100	30
493	20241016	131800	2768101150	41100	41100	41100	41100	0
494	20241016	131700	2768101150	41100	41100	41100	41100	0
495	20241016	131600	2768101150	41100	41100	41100	41100	53
496	20241016	131500	2765922850	41100	41100	41100	41100	111
497	20241016	131400	2761360750	41100	41100	41100	41100	4
498	20241016	131300	2761196350	41100	41100	41100	41100	6
499	20241016	131200	2760949750	41050	41000	41050	41000	83
500	20241016	131100	2757543600	41000	41050	41050	41000	131
501	20241016	131000	2752172350	41050	41050	41050	41050	433
502	20241016	130900	2734397700	41050	41050	41050	41050	0
503	20241016	130800	2734397700	41050	41100	41100	41000	358
504	20241016	130700	2719713950	41150	41100	41150	41100	14
505	20241016	130600	2719138500	41100	41150	41150	41100	110
506	20241016	130500	2714617200	41200	41200	41200	41200	0
507	20241016	130400	2714617200	41200	41200	41200	41200	9
508	20241016	130300	2714246400	41200	41150	41200	41100	189
509	20241016	130200	2706469700	41150	41150	41150	41150	0
510	20241016	130100	2706469700	41150	41150	41150	41150	0
511	20241016	130000	2706469700	41150	41150	41150	41100	125
512	20241016	125900	2701326000	41200	41100	41200	41100	25
513	20241016	125800	2700298100	41050	41150	41200	41050	353
514	20241016	125700	2685766050	41150	41150	41150	41100	112
515	20241016	125600	2681158250	41150	41100	41150	41100	31
516	20241016	125500	2679884050	41100	41050	41100	41050	95
517	20241016	125400	2675984200	41100	41100	41100	41100	153
518	20241016	125300	2669695900	41100	41100	41100	41100	6
519	20241016	125200	2669449300	41050	41100	41100	41050	19
520	20241016	125100	2668668450	41100	41100	41100	41100	102
521	20241016	125000	2664476250	41050	41000	41050	41000	71
522	20241016	124900	2661561750	41000	41050	41050	41000	241
523	20241016	124800	2651680000	41000	41000	41000	41000	3
524	20241016	124700	2651557000	41000	41000	41000	41000	1
525	20241016	124600	2651516000	41000	41000	41000	41000	4
526	20241016	124500	2651352000	41000	41000	41000	40950	255
527	20241016	124400	2640909400	41000	41000	41000	41000	21
528	20241016	124300	2640048400	41000	41000	41000	41000	82
529	20241016	124200	2636686400	40950	40950	40950	40950	0
530	20241016	124100	2636686400	40950	40950	40950	40950	1
531	20241016	124000	2636645450	41000	41000	41000	41000	22
532	20241016	123900	2635743450	41000	41000	41000	41000	2
533	20241016	123800	2635661450	40950	41000	41000	40950	109
534	20241016	123700	2631192500	41000	41000	41000	41000	23
535	20241016	123600	2630249500	40900	41000	41050	40900	92
536	20241016	123500	2626482650	41050	41000	41050	40950	34
537	20241016	123400	2625089050	41000	41000	41000	41000	5
538	20241016	123300	2624884050	40950	41000	41000	40950	1024
539	20241016	123200	2582950100	41000	41000	41000	41000	142
540	20241016	123100	2577128100	41000	41050	41050	41000	512
541	20241016	123000	2556129300	41050	41100	41100	41050	355
542	20241016	122900	2541539750	41150	41150	41150	41100	65
543	20241016	122800	2538865250	41150	41150	41150	41150	16
544	20241016	122700	2538206850	41100	41150	41150	41100	3
545	20241016	122600	2538083450	41150	41150	41150	41100	63
546	20241016	122500	2535491050	41150	41150	41150	41150	2
547	20241016	122400	2535408750	41150	41150	41150	41150	31
548	20241016	122300	2534133100	41100	41100	41100	41100	3
549	20241016	122200	2534009800	41100	41100	41100	41100	1
550	20241016	122100	2533968700	41100	41100	41100	41100	18
551	20241016	122000	2533228900	41100	41100	41100	41100	1
552	20241016	121900	2533187800	41100	41100	41100	41100	0
553	20241016	121800	2533187800	41100	41100	41100	41100	1
554	20241016	121700	2533146700	41100	41100	41100	41100	28
555	20241016	121600	2531995900	41100	41150	41150	41100	260
556	20241016	121500	2521304900	41150	41150	41150	41150	26
557	20241016	121400	2520235000	41100	41000	41100	40950	40
558	20241016	121300	2518592350	40950	40950	40950	40950	0
559	20241016	121200	2518592350	40950	41000	41000	40950	32
560	20241016	121100	2517280550	41000	41000	41000	41000	0
561	20241016	121000	2517280550	41000	40950	41000	40950	14
562	20241016	120900	2516706600	40950	41000	41000	40950	15
563	20241016	120800	2516092150	41000	41000	41000	41000	85
564	20241016	120700	2512607150	41000	41000	41000	41000	0
565	20241016	120600	2512607150	41000	41000	41000	41000	0
566	20241016	120500	2512607150	41000	41000	41000	41000	25
567	20241016	120400	2511582150	41000	41000	41000	40950	78
568	20241016	120300	2508384650	41000	41000	41000	41000	77
569	20241016	120200	2505227650	41000	41000	41000	41000	36
570	20241016	120100	2503751650	41000	41000	41000	41000	113
571	20241016	120000	2499118650	41000	41000	41000	41000	26
572	20241016	115900	2498052650	40950	40950	40950	40950	40
573	20241016	115800	2496414650	40950	40950	40950	40950	0
574	20241016	115700	2496414650	40950	40950	40950	40950	0
575	20241016	115600	2496414650	40950	41000	41000	40950	84
576	20241016	115500	2492974800	40950	40950	40950	40950	1
577	20241016	115400	2492933850	41000	41000	41000	41000	82
578	20241016	115300	2489571850	41000	41000	41000	41000	20
579	20241016	115200	2488751850	41000	41050	41050	41000	35
580	20241016	115100	2487316600	41100	41100	41100	41100	10
581	20241016	115000	2486905600	41100	41100	41150	41050	201
582	20241016	114900	2478644100	41150	41150	41150	41150	176
583	20241016	114800	2471401700	41100	41150	41150	41100	226
584	20241016	114700	2462103050	41150	41100	41150	41100	81
585	20241016	114600	2458771250	41100	41100	41100	41100	0
586	20241016	114500	2458771250	41100	41100	41100	41100	0
587	20241016	114400	2458771250	41100	41150	41150	41100	31
588	20241016	114300	2457496150	41100	41150	41150	41100	5
589	20241016	114200	2457290500	41150	41150	41150	41150	78
590	20241016	114100	2454080800	41150	41100	41150	41100	181
591	20241016	114000	2446639200	41050	41100	41100	41050	117
592	20241016	113900	2441831150	41050	41050	41050	41050	2
593	20241016	113800	2441749050	41050	41050	41050	41050	78
594	20241016	113700	2438547150	41050	41000	41050	41000	7
595	20241016	113600	2438259850	41000	41000	41000	41000	0
596	20241016	113500	2438259850	41000	41000	41000	41000	0
597	20241016	113400	2438259850	41000	41000	41000	41000	108
598	20241016	113300	2433831850	41000	40950	41000	40950	77
599	20241016	113200	2430675850	40950	41000	41000	40950	118
600	20241016	113100	2425843000	40950	40950	40950	40950	3
601	20241016	113000	2425720150	40950	40950	40950	40950	15
602	20241016	112900	2425105900	40950	40950	40950	40950	6
603	20241016	112800	2424860200	40900	41000	41000	40900	22
604	20241016	112700	2423960100	40900	40950	40950	40900	90
605	20241016	112600	2420276800	40950	40950	40950	40950	36
606	20241016	112500	2418802600	40950	40950	41000	40950	152
607	20241016	112400	2412576400	40900	40950	40950	40900	128
608	20241016	112300	2407335300	40950	40900	40950	40900	47
609	20241016	112200	2405412750	40950	40900	40950	40900	22
610	20241016	112100	2404512850	40900	40900	40900	40900	0
611	20241016	112000	2404512850	40900	40850	40900	40850	130
612	20241016	111900	2399195900	40850	40850	40850	40850	116
613	20241016	111800	2394457300	40850	40900	40900	40850	651
614	20241016	111700	2367863750	40850	40850	40850	40850	659
615	20241016	111600	2340943600	40850	40900	40900	40850	390
616	20241016	111500	2325007600	40900	40900	40900	40900	217
617	20241016	111400	2316132300	40850	40900	40900	40850	33
618	20241016	111300	2314783850	40900	40900	40900	40900	307
619	20241016	111200	2302227550	40900	40900	40900	40850	567
620	20241016	111100	2279043800	40900	40950	40950	40850	1190
621	20241016	111000	2230376300	40950	40950	41000	40900	636
622	20241016	110900	2204340450	40950	40950	40950	40950	43
623	20241016	110800	2202579600	40950	40950	40950	40950	231
624	20241016	110700	2193120150	40950	40950	41000	40950	106
625	20241016	110600	2188775550	41000	40950	41000	40900	852
626	20241016	110500	2153886100	40950	40950	41000	40950	170
627	20241016	110400	2146919450	40950	40950	41000	40950	247
628	20241016	110300	2136804700	40950	41000	41000	40950	370
629	20241016	110200	2121636650	41000	41100	41100	40950	1804
630	20241016	110100	2047627200	41100	41050	41100	41050	31
631	20241016	110000	2046354550	41050	41100	41150	41050	261
632	20241016	105900	2035627650	41100	41100	41100	41100	87
633	20241016	105800	2032051950	41100	41050	41100	41050	67
634	20241016	105700	2029298700	41100	41100	41100	41050	2051
635	20241016	105600	1945003750	41100	41200	41200	41100	339
636	20241016	105500	1931052400	41200	41250	41250	41200	53
637	20241016	105400	1928866350	41250	41250	41250	41250	24
638	20241016	105300	1927876350	41250	41250	41250	41250	19
639	20241016	105200	1927092600	41250	41300	41300	41250	83
640	20241016	105100	1923668350	41300	41250	41300	41250	13
641	20241016	105000	1923132000	41250	41300	41300	41250	32
642	20241016	104900	1921811850	41300	41300	41300	41300	3
643	20241016	104800	1921687950	41300	41350	41350	41300	63
644	20241016	104700	1919085850	41150	41400	41400	41150	1079
645	20241016	104600	1874620000	41400	41350	41400	41350	77
646	20241016	104500	1871433150	41300	41300	41300	41300	2
647	20241016	104400	1871350550	41300	41300	41300	41300	84
648	20241016	104300	1867881350	41350	41350	41350	41350	18
649	20241016	104200	1867137050	41350	41350	41350	41300	258
650	20241016	104100	1856473750	41350	41350	41350	41300	5
651	20241016	104000	1856267150	41300	41300	41300	41300	0
652	20241016	103900	1856267150	41300	41250	41300	41250	4
653	20241016	103800	1856102100	41250	41350	41350	41250	67
654	20241016	103700	1853335600	41350	41350	41350	41350	259
655	20241016	103600	1842625950	41250	41250	41250	41250	0
656	20241016	103500	1842625950	41250	41250	41250	41250	0
657	20241016	103400	1842625950	41250	41350	41350	41250	34
658	20241016	103300	1841221250	41300	41350	41350	41300	22
659	20241016	103200	1840312550	41350	41350	41350	41350	7
660	20241016	103100	1840023100	41350	41250	41350	41250	25
661	20241016	103000	1838990700	41150	41200	41200	41150	258
662	20241016	102900	1828372400	41200	41200	41200	41200	10
663	20241016	102800	1827960400	41150	41150	41150	41150	0
664	20241016	102700	1827960400	41150	41200	41200	41150	137
665	20241016	102600	1822317000	41200	41200	41200	41200	101
666	20241016	102500	1818155800	41200	41200	41200	41200	2
667	20241016	102400	1818073400	41200	41200	41200	41200	30
668	20241016	102300	1816837400	41200	41200	41200	41200	63
669	20241016	102200	1814241800	41200	41300	41350	41200	38
670	20241016	102100	1812673350	41350	41100	41350	41100	294
671	20241016	102000	1800580600	41150	41150	41150	41100	897
672	20241016	101900	1763670050	41150	41150	41150	41150	0
673	20241016	101800	1763670050	41150	41150	41150	41150	130
674	20241016	101700	1758320550	41150	41150	41150	41150	1
675	20241016	101600	1758279400	41150	41200	41200	41150	207
676	20241016	101500	1749756550	41200	41250	41300	41200	574
677	20241016	101400	1726084900	41250	41300	41300	41250	241
678	20241016	101300	1716143400	41300	41300	41300	41300	30
679	20241016	101200	1714904400	41300	41300	41300	41300	44
680	20241016	101100	1713087200	41300	41300	41300	41250	213
681	20241016	101000	1704291100	41300	41350	41350	41300	468
682	20241016	100900	1684959800	41300	41300	41300	41300	200
683	20241016	100800	1676699800	41300	41300	41300	41300	48
684	20241016	100700	1674717400	41300	41300	41300	41300	4
685	20241016	100600	1674552200	41300	41250	41300	41250	554
686	20241016	100500	1651694700	41250	41250	41250	41250	43
687	20241016	100400	1649920950	41250	41300	41300	41250	2
688	20241016	100300	1649838400	41350	41350	41350	41350	16
689	20241016	100200	1649176800	41250	41350	41350	41200	120
690	20241016	100100	1644228100	41200	41300	41400	41200	310
691	20241016	100000	1631443450	41300	41250	41300	41250	7
692	20241016	095900	1631154450	41200	41250	41250	41200	32
693	20241016	095800	1629836000	41200	41150	41200	41150	177
694	20241016	095700	1622543650	41150	41150	41200	41150	298
695	20241016	095600	1610280700	41200	41200	41200	41200	36
696	20241016	095500	1608797500	41200	41200	41200	41200	12
697	20241016	095400	1608303100	41200	41150	41200	41150	118
698	20241016	095300	1603443500	41150	41200	41200	41150	259
699	20241016	095200	1592785500	41200	41250	41250	41200	305
700	20241016	095100	1580218800	41250	41400	41400	41200	875
701	20241016	095000	1544088050	41400	41450	41450	41350	241
702	20241016	094900	1534111850	41450	41450	41500	41450	557
703	20241016	094800	1511023550	41450	41600	41600	41450	469
704	20241016	094700	1491548350	41550	41600	41600	41550	56
705	20241016	094600	1489218800	41600	41600	41600	41550	172
706	20241016	094500	1482063850	41550	41500	41600	41500	534
707	20241016	094400	1459876450	41550	41500	41550	41500	202
708	20241016	094300	1451486550	41500	41500	41500	41500	30
709	20241016	094200	1450241550	41450	41450	41450	41450	163
710	20241016	094100	1443485200	41400	41400	41400	41400	211
711	20241016	094000	1434749800	41400	41400	41400	41350	92
712	20241016	093900	1430941300	41400	41450	41450	41400	40
713	20241016	093800	1429284900	41450	41450	41450	41400	94
714	20241016	093700	1425392400	41450	41400	41450	41400	216
715	20241016	093600	1416447350	41450	41450	41450	41450	165
716	20241016	093500	1409608100	41400	41350	41400	41350	270
717	20241016	093400	1398441700	41350	41350	41350	41350	134
718	20241016	093300	1392900800	41350	41350	41350	41300	115
719	20241016	093200	1388146400	41300	41300	41400	41300	260
720	20241016	093100	1377397850	41300	41300	41350	41300	164
721	20241016	093000	1370624550	41300	41300	41400	41250	45
722	20241016	092900	1368766000	41300	41200	41300	41200	143
723	20241016	092800	1362872500	41200	41100	41200	41100	194
724	20241016	092700	1354880850	41100	41000	41100	41000	94
725	20241016	092600	1351026750	41000	41000	41000	40950	25
726	20241016	092500	1350001800	40950	41000	41050	40950	422
727	20241016	092400	1332699800	41050	41100	41100	41050	471
728	20241016	092300	1313356200	41100	41100	41100	41050	257
729	20241016	092200	1302805700	41050	41100	41100	41050	183
730	20241016	092100	1295293300	41050	41150	41150	41050	395
731	20241016	092000	1279066350	41100	41100	41150	41100	92
732	20241016	091900	1275282300	41100	41000	41150	41000	406
733	20241016	091800	1258608100	41000	40950	41000	40950	160
734	20241016	091700	1252051650	40900	40900	41000	40850	450
735	20241016	091600	1233642250	40850	40800	40850	40800	54
736	20241016	091500	1231437000	40800	40900	40900	40800	581
737	20241016	091400	1207720100	40900	40750	40900	40750	249
738	20241016	091300	1197561150	40750	41100	41100	40750	5242
739	20241016	091200	983112250	41100	41100	41100	41000	437
740	20241016	091100	965165000	41050	41050	41050	41000	281
741	20241016	091000	953633250	41050	41000	41050	40950	897
742	20241016	090900	916885300	41000	40950	41100	40900	754
743	20241016	090800	885994750	41000	41000	41050	40900	1590
744	20241016	090700	820835650	41000	40900	41000	40850	370
745	20241016	090600	805675000	41000	41000	41250	40850	3399
746	20241016	090500	666387650	41050	41400	41450	40900	3467
747	20241016	090400	523814450	41450	41650	41800	41400	2579
748	20241016	090300	416651100	41600	41800	41900	41600	1374
749	20241016	090200	359370550	41700	41850	41850	41700	1471
750	20241016	090100	297836200	41850	42100	42100	41800	1259
751	20241016	090000	245086550	42100	42500	42700	42100	5716