KissMeData/403870/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	213600	12764229050	29200	29200	29200	29200	10425
3	20241022	213500	12764229050	29200	29200	29200	29200	0
4	20241022	213400	12764229050	29200	29200	29200	29200	0
5	20241022	213300	12764229050	29200	29200	29200	29200	0
6	20241022	213200	12764229050	29200	29200	29200	29200	0
7	20241022	213100	12764229050	29200	29200	29200	29200	0
8	20241022	213000	12764229050	29200	29200	29200	29200	0
9	20241022	212900	12764229050	29200	29200	29200	29200	0
10	20241022	212800	12764229050	29200	29200	29200	29200	0
11	20241022	212700	12764229050	29200	29200	29200	29200	0
12	20241022	212600	12764229050	29200	29200	29200	29200	0
13	20241022	212500	12764229050	29200	29200	29200	29200	0
14	20241022	212400	12764229050	29200	29200	29200	29200	0
15	20241022	212300	12764229050	29200	29200	29200	29200	0
16	20241022	212200	12764229050	29200	29200	29200	29200	0
17	20241022	212100	12764229050	29200	29200	29200	29200	0
18	20241022	212000	12764229050	29200	29200	29200	29200	0
19	20241022	211900	12764229050	29200	29200	29200	29200	0
20	20241022	211800	12764229050	29200	29200	29200	29200	0
21	20241022	211700	12764229050	29200	29200	29200	29200	0
22	20241022	211600	12764229050	29200	29200	29200	29200	0
23	20241022	211500	12764229050	29200	29200	29200	29200	0
24	20241022	211400	12764229050	29200	29200	29200	29200	0
25	20241022	211300	12764229050	29200	29200	29200	29200	0
26	20241022	211200	12764229050	29200	29200	29200	29200	0
27	20241022	211100	12764229050	29200	29200	29200	29200	0
28	20241022	211000	12764229050	29200	29200	29200	29200	0
29	20241022	210900	12764229050	29200	29200	29200	29200	0
30	20241022	210800	12764229050	29200	29200	29200	29200	0
31	20241022	210700	12764229050	29200	29200	29200	29200	0
32	20241022	210600	12764229050	29200	29200	29200	29200	10425
33	20241022	210500	12764229050	29200	29200	29200	29200	0
34	20241022	210400	12764229050	29200	29200	29200	29200	0
35	20241022	210300	12764229050	29200	29200	29200	29200	0
36	20241022	210200	12764229050	29200	29200	29200	29200	0
37	20241022	210100	12764229050	29200	29200	29200	29200	0
38	20241022	210000	12764229050	29200	29200	29200	29200	0
39	20241022	205900	12764229050	29200	29200	29200	29200	0
40	20241022	205800	12764229050	29200	29200	29200	29200	0
41	20241022	205700	12764229050	29200	29200	29200	29200	0
42	20241022	205600	12764229050	29200	29200	29200	29200	0
43	20241022	205500	12764229050	29200	29200	29200	29200	0
44	20241022	205400	12764229050	29200	29200	29200	29200	0
45	20241022	205300	12764229050	29200	29200	29200	29200	0
46	20241022	205200	12764229050	29200	29200	29200	29200	0
47	20241022	205100	12764229050	29200	29200	29200	29200	0
48	20241022	205000	12764229050	29200	29200	29200	29200	0
49	20241022	204900	12764229050	29200	29200	29200	29200	0
50	20241022	204800	12764229050	29200	29200	29200	29200	0
51	20241022	204700	12764229050	29200	29200	29200	29200	0
52	20241022	204600	12764229050	29200	29200	29200	29200	0
53	20241022	204500	12764229050	29200	29200	29200	29200	0
54	20241022	204400	12764229050	29200	29200	29200	29200	0
55	20241022	204300	12764229050	29200	29200	29200	29200	0
56	20241022	204200	12764229050	29200	29200	29200	29200	0
57	20241022	204100	12764229050	29200	29200	29200	29200	0
58	20241022	204000	12764229050	29200	29200	29200	29200	0
59	20241022	203900	12764229050	29200	29200	29200	29200	0
60	20241022	203800	12764229050	29200	29200	29200	29200	0
61	20241022	203700	12764229050	29200	29200	29200	29200	0
62	20241022	203600	12764229050	29200	29200	29200	29200	10425
63	20241022	203500	12764229050	29200	29200	29200	29200	0
64	20241022	203400	12764229050	29200	29200	29200	29200	0
65	20241022	203300	12764229050	29200	29200	29200	29200	0
66	20241022	203200	12764229050	29200	29200	29200	29200	0
67	20241022	203100	12764229050	29200	29200	29200	29200	0
68	20241022	203000	12764229050	29200	29200	29200	29200	0
69	20241022	202900	12764229050	29200	29200	29200	29200	0
70	20241022	202800	12764229050	29200	29200	29200	29200	0
71	20241022	202700	12764229050	29200	29200	29200	29200	0
72	20241022	202600	12764229050	29200	29200	29200	29200	0
73	20241022	202500	12764229050	29200	29200	29200	29200	0
74	20241022	202400	12764229050	29200	29200	29200	29200	0
75	20241022	202300	12764229050	29200	29200	29200	29200	0
76	20241022	202200	12764229050	29200	29200	29200	29200	0
77	20241022	202100	12764229050	29200	29200	29200	29200	0
78	20241022	202000	12764229050	29200	29200	29200	29200	0
79	20241022	201900	12764229050	29200	29200	29200	29200	0
80	20241022	201800	12764229050	29200	29200	29200	29200	0
81	20241022	201700	12764229050	29200	29200	29200	29200	0
82	20241022	201600	12764229050	29200	29200	29200	29200	0
83	20241022	201500	12764229050	29200	29200	29200	29200	0
84	20241022	201400	12764229050	29200	29200	29200	29200	0
85	20241022	201300	12764229050	29200	29200	29200	29200	0
86	20241022	201200	12764229050	29200	29200	29200	29200	0
87	20241022	201100	12764229050	29200	29200	29200	29200	0
88	20241022	201000	12764229050	29200	29200	29200	29200	0
89	20241022	200900	12764229050	29200	29200	29200	29200	0
90	20241022	200800	12764229050	29200	29200	29200	29200	0
91	20241022	200700	12764229050	29200	29200	29200	29200	0
92	20241022	200600	12764229050	29200	29200	29200	29200	10425
93	20241022	200500	12764229050	29200	29200	29200	29200	0
94	20241022	200400	12764229050	29200	29200	29200	29200	0
95	20241022	200300	12764229050	29200	29200	29200	29200	0
96	20241022	200200	12764229050	29200	29200	29200	29200	0
97	20241022	200100	12764229050	29200	29200	29200	29200	0
98	20241022	200000	12764229050	29200	29200	29200	29200	0
99	20241022	195900	12764229050	29200	29200	29200	29200	0
100	20241022	195800	12764229050	29200	29200	29200	29200	0
101	20241022	195700	12764229050	29200	29200	29200	29200	0
102	20241022	195600	12764229050	29200	29200	29200	29200	0
103	20241022	195500	12764229050	29200	29200	29200	29200	0
104	20241022	195400	12764229050	29200	29200	29200	29200	0
105	20241022	195300	12764229050	29200	29200	29200	29200	0
106	20241022	195200	12764229050	29200	29200	29200	29200	0
107	20241022	195100	12764229050	29200	29200	29200	29200	0
108	20241022	195000	12764229050	29200	29200	29200	29200	0
109	20241022	194900	12764229050	29200	29200	29200	29200	0
110	20241022	194800	12764229050	29200	29200	29200	29200	0
111	20241022	194700	12764229050	29200	29200	29200	29200	0
112	20241022	194600	12764229050	29200	29200	29200	29200	0
113	20241022	194500	12764229050	29200	29200	29200	29200	0
114	20241022	194400	12764229050	29200	29200	29200	29200	0
115	20241022	194300	12764229050	29200	29200	29200	29200	0
116	20241022	194200	12764229050	29200	29200	29200	29200	0
117	20241022	194100	12764229050	29200	29200	29200	29200	0
118	20241022	194000	12764229050	29200	29200	29200	29200	0
119	20241022	193900	12764229050	29200	29200	29200	29200	0
120	20241022	193800	12764229050	29200	29200	29200	29200	0
121	20241022	193700	12764229050	29200	29200	29200	29200	0
122	20241022	193600	12764229050	29200	29200	29200	29200	10425
123	20241022	193500	12764229050	29200	29200	29200	29200	0
124	20241022	193400	12764229050	29200	29200	29200	29200	0
125	20241022	193300	12764229050	29200	29200	29200	29200	0
126	20241022	193200	12764229050	29200	29200	29200	29200	0
127	20241022	193100	12764229050	29200	29200	29200	29200	0
128	20241022	193000	12764229050	29200	29200	29200	29200	0
129	20241022	192900	12764229050	29200	29200	29200	29200	0
130	20241022	192800	12764229050	29200	29200	29200	29200	0
131	20241022	192700	12764229050	29200	29200	29200	29200	0
132	20241022	192600	12764229050	29200	29200	29200	29200	0
133	20241022	192500	12764229050	29200	29200	29200	29200	0
134	20241022	192400	12764229050	29200	29200	29200	29200	0
135	20241022	192300	12764229050	29200	29200	29200	29200	0
136	20241022	192200	12764229050	29200	29200	29200	29200	0
137	20241022	192100	12764229050	29200	29200	29200	29200	0
138	20241022	192000	12764229050	29200	29200	29200	29200	0
139	20241022	191900	12764229050	29200	29200	29200	29200	0
140	20241022	191800	12764229050	29200	29200	29200	29200	0
141	20241022	191700	12764229050	29200	29200	29200	29200	0
142	20241022	191600	12764229050	29200	29200	29200	29200	0
143	20241022	191500	12764229050	29200	29200	29200	29200	0
144	20241022	191400	12764229050	29200	29200	29200	29200	0
145	20241022	191300	12764229050	29200	29200	29200	29200	0
146	20241022	191200	12764229050	29200	29200	29200	29200	0
147	20241022	191100	12764229050	29200	29200	29200	29200	0
148	20241022	191000	12764229050	29200	29200	29200	29200	0
149	20241022	190900	12764229050	29200	29200	29200	29200	0
150	20241022	190800	12764229050	29200	29200	29200	29200	0
151	20241022	190700	12764229050	29200	29200	29200	29200	0
152	20241022	190600	12764229050	29200	29200	29200	29200	10425
153	20241022	190500	12764229050	29200	29200	29200	29200	0
154	20241022	190400	12764229050	29200	29200	29200	29200	0
155	20241022	190300	12764229050	29200	29200	29200	29200	0
156	20241022	190200	12764229050	29200	29200	29200	29200	0
157	20241022	190100	12764229050	29200	29200	29200	29200	0
158	20241022	190000	12764229050	29200	29200	29200	29200	0
159	20241022	185900	12764229050	29200	29200	29200	29200	0
160	20241022	185800	12764229050	29200	29200	29200	29200	0
161	20241022	185700	12764229050	29200	29200	29200	29200	0
162	20241022	185600	12764229050	29200	29200	29200	29200	0
163	20241022	185500	12764229050	29200	29200	29200	29200	0
164	20241022	185400	12764229050	29200	29200	29200	29200	0
165	20241022	185300	12764229050	29200	29200	29200	29200	0
166	20241022	185200	12764229050	29200	29200	29200	29200	0
167	20241022	185100	12764229050	29200	29200	29200	29200	0
168	20241022	185000	12764229050	29200	29200	29200	29200	0
169	20241022	184900	12764229050	29200	29200	29200	29200	0
170	20241022	184800	12764229050	29200	29200	29200	29200	0
171	20241022	184700	12764229050	29200	29200	29200	29200	0
172	20241022	184600	12764229050	29200	29200	29200	29200	0
173	20241022	184500	12764229050	29200	29200	29200	29200	0
174	20241022	184400	12764229050	29200	29200	29200	29200	0
175	20241022	184300	12764229050	29200	29200	29200	29200	0
176	20241022	184200	12764229050	29200	29200	29200	29200	0
177	20241022	184100	12764229050	29200	29200	29200	29200	0
178	20241022	184000	12764229050	29200	29200	29200	29200	0
179	20241022	183900	12764229050	29200	29200	29200	29200	0
180	20241022	183800	12764229050	29200	29200	29200	29200	0
181	20241022	183700	12764229050	29200	29200	29200	29200	0
182	20241022	183600	12764229050	29200	29200	29200	29200	10425
183	20241022	183500	12764229050	29200	29200	29200	29200	0
184	20241022	183400	12764229050	29200	29200	29200	29200	0
185	20241022	183300	12764229050	29200	29200	29200	29200	0
186	20241022	183200	12764229050	29200	29200	29200	29200	0
187	20241022	183100	12764229050	29200	29200	29200	29200	0
188	20241022	183000	12764229050	29200	29200	29200	29200	0
189	20241022	182900	12764229050	29200	29200	29200	29200	0
190	20241022	182800	12764229050	29200	29200	29200	29200	0
191	20241022	182700	12764229050	29200	29200	29200	29200	0
192	20241022	182600	12764229050	29200	29200	29200	29200	0
193	20241022	182500	12764229050	29200	29200	29200	29200	0
194	20241022	182400	12764229050	29200	29200	29200	29200	0
195	20241022	182300	12764229050	29200	29200	29200	29200	0
196	20241022	182200	12764229050	29200	29200	29200	29200	0
197	20241022	182100	12764229050	29200	29200	29200	29200	0
198	20241022	182000	12764229050	29200	29200	29200	29200	0
199	20241022	181900	12764229050	29200	29200	29200	29200	0
200	20241022	181800	12764229050	29200	29200	29200	29200	0
201	20241022	181700	12764229050	29200	29200	29200	29200	0
202	20241022	181600	12764229050	29200	29200	29200	29200	0
203	20241022	181500	12764229050	29200	29200	29200	29200	0
204	20241022	181400	12764229050	29200	29200	29200	29200	0
205	20241022	181300	12764229050	29200	29200	29200	29200	0
206	20241022	181200	12764229050	29200	29200	29200	29200	0
207	20241022	181100	12764229050	29200	29200	29200	29200	0
208	20241022	181000	12764229050	29200	29200	29200	29200	0
209	20241022	180900	12764229050	29200	29200	29200	29200	0
210	20241022	180800	12764229050	29200	29200	29200	29200	0
211	20241022	180700	12764229050	29200	29200	29200	29200	0
212	20241022	180600	12764229050	29200	29200	29200	29200	10425
213	20241022	180500	12764229050	29200	29200	29200	29200	0
214	20241022	180400	12764229050	29200	29200	29200	29200	0
215	20241022	180300	12764229050	29200	29200	29200	29200	0
216	20241022	180200	12764229050	29200	29200	29200	29200	0
217	20241022	180100	12764229050	29200	29200	29200	29200	0
218	20241022	180000	12764229050	29200	29200	29200	29200	0
219	20241022	175900	12764229050	29200	29200	29200	29200	0
220	20241022	175800	12764229050	29200	29200	29200	29200	0
221	20241022	175700	12764229050	29200	29200	29200	29200	0
222	20241022	175600	12764229050	29200	29200	29200	29200	0
223	20241022	175500	12764229050	29200	29200	29200	29200	0
224	20241022	175400	12764229050	29200	29200	29200	29200	0
225	20241022	175300	12764229050	29200	29200	29200	29200	0
226	20241022	175200	12764229050	29200	29200	29200	29200	0
227	20241022	175100	12764229050	29200	29200	29200	29200	0
228	20241022	175000	12764229050	29200	29200	29200	29200	0
229	20241022	174900	12764229050	29200	29200	29200	29200	0
230	20241022	174800	12764229050	29200	29200	29200	29200	0
231	20241022	174700	12764229050	29200	29200	29200	29200	0
232	20241022	174600	12764229050	29200	29200	29200	29200	0
233	20241022	174500	12764229050	29200	29200	29200	29200	0
234	20241022	174400	12764229050	29200	29200	29200	29200	0
235	20241022	174300	12764229050	29200	29200	29200	29200	0
236	20241022	174200	12764229050	29200	29200	29200	29200	0
237	20241022	174100	12764229050	29200	29200	29200	29200	0
238	20241022	174000	12764229050	29200	29200	29200	29200	0
239	20241022	173900	12764229050	29200	29200	29200	29200	0
240	20241022	173800	12764229050	29200	29200	29200	29200	0
241	20241022	173700	12764229050	29200	29200	29200	29200	0
242	20241022	173600	12764229050	29200	29200	29200	29200	10425
243	20241022	173500	12764229050	29200	29200	29200	29200	0
244	20241022	173400	12764229050	29200	29200	29200	29200	0
245	20241022	173300	12764229050	29200	29200	29200	29200	0
246	20241022	173200	12764229050	29200	29200	29200	29200	0
247	20241022	173100	12764229050	29200	29200	29200	29200	0
248	20241022	173000	12764229050	29200	29200	29200	29200	0
249	20241022	172900	12764229050	29200	29200	29200	29200	0
250	20241022	172800	12764229050	29200	29200	29200	29200	0
251	20241022	172700	12764229050	29200	29200	29200	29200	0
252	20241022	172600	12764229050	29200	29200	29200	29200	0
253	20241022	172500	12764229050	29200	29200	29200	29200	0
254	20241022	172400	12764229050	29200	29200	29200	29200	0
255	20241022	172300	12764229050	29200	29200	29200	29200	0
256	20241022	172200	12764229050	29200	29200	29200	29200	0
257	20241022	172100	12764229050	29200	29200	29200	29200	0
258	20241022	172000	12764229050	29200	29200	29200	29200	0
259	20241022	171900	12764229050	29200	29200	29200	29200	0
260	20241022	171800	12764229050	29200	29200	29200	29200	0
261	20241022	171700	12764229050	29200	29200	29200	29200	0
262	20241022	171600	12764229050	29200	29200	29200	29200	0
263	20241022	171500	12764229050	29200	29200	29200	29200	0
264	20241022	171400	12764229050	29200	29200	29200	29200	0
265	20241022	171300	12764229050	29200	29200	29200	29200	0
266	20241022	171200	12764229050	29200	29200	29200	29200	0
267	20241022	171100	12764229050	29200	29200	29200	29200	0
268	20241022	171000	12764229050	29200	29200	29200	29200	0
269	20241022	170900	12764229050	29200	29200	29200	29200	0
270	20241022	170800	12764229050	29200	29200	29200	29200	0
271	20241022	170700	12764229050	29200	29200	29200	29200	0
272	20241022	170600	12764229050	29200	29200	29200	29200	10425
273	20241022	170500	12764229050	29200	29200	29200	29200	0
274	20241022	170400	12764229050	29200	29200	29200	29200	0
275	20241022	170300	12764229050	29200	29200	29200	29200	0
276	20241022	170200	12764229050	29200	29200	29200	29200	0
277	20241022	170100	12764229050	29200	29200	29200	29200	0
278	20241022	170000	12764229050	29200	29200	29200	29200	0
279	20241022	165900	12764229050	29200	29200	29200	29200	0
280	20241022	165800	12764229050	29200	29200	29200	29200	0
281	20241022	165700	12764229050	29200	29200	29200	29200	0
282	20241022	165600	12764229050	29200	29200	29200	29200	0
283	20241022	165500	12764229050	29200	29200	29200	29200	0
284	20241022	165400	12764229050	29200	29200	29200	29200	0
285	20241022	165300	12764229050	29200	29200	29200	29200	0
286	20241022	165200	12764229050	29200	29200	29200	29200	0
287	20241022	165100	12764229050	29200	29200	29200	29200	0
288	20241022	165000	12764229050	29200	29200	29200	29200	0
289	20241022	164900	12764229050	29200	29200	29200	29200	0
290	20241022	164800	12764229050	29200	29200	29200	29200	0
291	20241022	164700	12764229050	29200	29200	29200	29200	0
292	20241022	164600	12764229050	29200	29200	29200	29200	0
293	20241022	164500	12764229050	29200	29200	29200	29200	0
294	20241022	164400	12764229050	29200	29200	29200	29200	0
295	20241022	164300	12764229050	29200	29200	29200	29200	0
296	20241022	164200	12764229050	29200	29200	29200	29200	0
297	20241022	164100	12764229050	29200	29200	29200	29200	0
298	20241022	164000	12764229050	29200	29200	29200	29200	0
299	20241022	163900	12764229050	29200	29200	29200	29200	0
300	20241022	163800	12764229050	29200	29200	29200	29200	0
301	20241022	163700	12764229050	29200	29200	29200	29200	0
302	20241022	163600	12764229050	29200	29200	29200	29200	10425
303	20241022	163500	12764229050	29200	29200	29200	29200	0
304	20241022	163400	12764229050	29200	29200	29200	29200	0
305	20241022	163300	12764229050	29200	29200	29200	29200	0
306	20241022	163200	12764229050	29200	29200	29200	29200	0
307	20241022	163100	12764229050	29200	29200	29200	29200	0
308	20241022	163000	12764229050	29200	29200	29200	29200	0
309	20241022	162900	12764229050	29200	29200	29200	29200	0
310	20241022	162800	12764229050	29200	29200	29200	29200	0
311	20241022	162700	12764229050	29200	29200	29200	29200	0
312	20241022	162600	12764229050	29200	29200	29200	29200	0
313	20241022	162500	12764229050	29200	29200	29200	29200	0
314	20241022	162400	12764229050	29200	29200	29200	29200	0
315	20241022	162300	12764229050	29200	29200	29200	29200	0
316	20241022	162200	12764229050	29200	29200	29200	29200	0
317	20241022	162100	12764229050	29200	29200	29200	29200	0
318	20241022	162000	12764229050	29200	29200	29200	29200	0
319	20241022	161900	12764229050	29200	29200	29200	29200	0
320	20241022	161800	12764229050	29200	29200	29200	29200	0
321	20241022	161700	12764229050	29200	29200	29200	29200	0
322	20241022	161600	12764229050	29200	29200	29200	29200	0
323	20241022	161500	12764229050	29200	29200	29200	29200	0
324	20241022	161400	12764229050	29200	29200	29200	29200	0
325	20241022	161300	12764229050	29200	29200	29200	29200	0
326	20241022	161200	12764229050	29200	29200	29200	29200	0
327	20241022	161100	12764229050	29200	29200	29200	29200	0
328	20241022	161000	12764229050	29200	29200	29200	29200	0
329	20241022	160900	12764229050	29200	29200	29200	29200	0
330	20241022	160800	12764229050	29200	29200	29200	29200	0
331	20241022	160700	12764229050	29200	29200	29200	29200	0
332	20241022	160600	12764229050	29200	29200	29200	29200	10425
333	20241022	160500	12764229050	29200	29200	29200	29200	0
334	20241022	160400	12764229050	29200	29200	29200	29200	0
335	20241022	160300	12764229050	29200	29200	29200	29200	0
336	20241022	160200	12764229050	29200	29200	29200	29200	0
337	20241022	160100	12764229050	29200	29200	29200	29200	0
338	20241022	160000	12764229050	29200	29200	29200	29200	0
339	20241022	155900	12764229050	29200	29200	29200	29200	0
340	20241022	155800	12764229050	29200	29200	29200	29200	0
341	20241022	155700	12764229050	29200	29200	29200	29200	0
342	20241022	155600	12764229050	29200	29200	29200	29200	0
343	20241022	155500	12764229050	29200	29200	29200	29200	0
344	20241022	155400	12764229050	29200	29200	29200	29200	0
345	20241022	155300	12764229050	29200	29200	29200	29200	0
346	20241022	155200	12764229050	29200	29200	29200	29200	0
347	20241022	155100	12764229050	29200	29200	29200	29200	0
348	20241022	155000	12764229050	29200	29200	29200	29200	0
349	20241022	154900	12764229050	29200	29200	29200	29200	0
350	20241022	154800	12764229050	29200	29200	29200	29200	0
351	20241022	154700	12764229050	29200	29200	29200	29200	0
352	20241022	154600	12764229050	29200	29200	29200	29200	0
353	20241022	154500	12764229050	29200	29200	29200	29200	0
354	20241022	154400	12764229050	29200	29200	29200	29200	0
355	20241022	154300	12764229050	29200	29200	29200	29200	0
356	20241022	154200	12764229050	29200	29200	29200	29200	0
357	20241022	154100	12764229050	29200	29200	29200	29200	0
358	20241022	154000	12764229050	29200	29200	29200	29200	0
359	20241022	153900	12764229050	29200	29200	29200	29200	0
360	20241022	153800	12764229050	29200	29200	29200	29200	0
361	20241022	153700	12764229050	29200	29200	29200	29200	0
362	20241022	153600	12764229050	29200	29200	29200	29200	10425
363	20241022	153500	12764229050	29200	29200	29200	29200	0
364	20241022	153400	12764229050	29200	29200	29200	29200	0
365	20241022	153300	12764229050	29200	29200	29200	29200	0
366	20241022	153200	12764229050	29200	29200	29200	29200	0
367	20241022	153100	12764229050	29200	29200	29200	29200	0
368	20241022	153000	12764229050	29200	29200	29200	29200	10425
369	20241022	152900	12459819050	29250	29250	29250	29250	0
370	20241022	152800	12459819050	29250	29250	29250	29250	0
371	20241022	152700	12459819050	29250	29250	29250	29250	0
372	20241022	152600	12459819050	29250	29250	29250	29250	0
373	20241022	152500	12459819050	29250	29250	29250	29250	0
374	20241022	152400	12459819050	29250	29250	29250	29250	0
375	20241022	152300	12459819050	29250	29250	29250	29250	0
376	20241022	152200	12459819050	29250	29250	29250	29250	0
377	20241022	152100	12459819050	29250	29250	29250	29250	0
378	20241022	152000	12459819050	29250	29250	29250	29250	0
379	20241022	151900	12459819050	29250	29250	29300	29250	1078
380	20241022	151800	12428257900	29200	29300	29350	29200	2148
381	20241022	151700	12365434000	29350	29300	29350	29300	2421
382	20241022	151600	12294413450	29350	29300	29350	29300	455
383	20241022	151500	12281067350	29300	29300	29350	29300	1309
384	20241022	151400	12242657950	29350	29300	29350	29300	2581
385	20241022	151300	12166952050	29350	29300	29350	29300	831
386	20241022	151200	12142568000	29350	29300	29350	29300	449
387	20241022	151100	12129395350	29350	29350	29350	29300	1867
388	20241022	151000	12074622500	29400	29350	29400	29350	657
389	20241022	150900	12055318450	29400	29300	29400	29300	1061
390	20241022	150800	12024155150	29350	29300	29350	29300	909
391	20241022	150700	11997481500	29350	29250	29350	29250	7569
392	20241022	150600	11775783450	29250	29250	29250	29200	486
393	20241022	150500	11761573950	29250	29250	29250	29200	473
394	20241022	150400	11747744400	29250	29200	29250	29200	1134
395	20241022	150300	11714622750	29250	29250	29250	29200	101
396	20241022	150200	11711672300	29250	29250	29300	29250	1223
397	20241022	150100	11675897300	29300	29250	29300	29250	122
398	20241022	150000	11672322800	29250	29250	29300	29250	709
399	20241022	145900	11651576500	29300	29250	29300	29250	646
400	20241022	145800	11632664050	29200	29200	29300	29150	4100
401	20241022	145700	11512815350	29200	29200	29200	29150	994
402	20241022	145600	11483818900	29150	29150	29200	29150	1667
403	20241022	145500	11435224100	29150	29150	29200	29150	602
404	20241022	145400	11417647300	29150	29150	29200	29150	755
405	20241022	145300	11395635100	29150	29200	29200	29150	1042
406	20241022	145200	11365246600	29200	29100	29200	29100	1355
407	20241022	145100	11325767200	29100	29150	29150	29100	1241
408	20241022	145000	11289651200	29100	29200	29200	29100	800
409	20241022	144900	11266352200	29150	29150	29200	29150	5037
410	20241022	144800	11119503800	29150	29150	29200	29150	1184
411	20241022	144700	11084988850	29200	29200	29200	29150	815
412	20241022	144600	11061197450	29200	29200	29250	29200	1734
413	20241022	144500	11010563000	29250	29250	29250	29150	4822
414	20241022	144400	10869763550	29250	29250	29250	29200	523
415	20241022	144300	10854475550	29200	29250	29250	29200	757
416	20241022	144200	10832353750	29200	29250	29250	29200	1589
417	20241022	144100	10785953750	29200	29250	29250	29200	308
418	20241022	144000	10776957250	29250	29300	29300	29250	1898
419	20241022	143900	10721439700	29250	29250	29300	29250	1030
420	20241022	143800	10691287350	29250	29250	29250	29200	157
421	20241022	143700	10686696700	29250	29250	29300	29250	2959
422	20241022	143600	10600145800	29250	29250	29300	29250	1156
423	20241022	143500	10566330200	29300	29300	29300	29250	250
424	20241022	143400	10559005350	29300	29300	29350	29300	323
425	20241022	143300	10549539750	29300	29300	29350	29300	931
426	20241022	143200	10522259900	29300	29350	29350	29300	993
427	20241022	143100	10493164150	29300	29300	29350	29300	507
428	20241022	143000	10478307650	29350	29300	29350	29300	695
429	20241022	142900	10457936400	29350	29300	29350	29250	290
430	20241022	142800	10449438300	29300	29300	29300	29250	422
431	20241022	142700	10437075150	29300	29300	29350	29250	832
432	20241022	142600	10412695700	29350	29300	29350	29300	781
433	20241022	142500	10389794900	29350	29300	29350	29300	158
434	20241022	142400	10385164100	29350	29300	29350	29250	371
435	20241022	142300	10374295500	29300	29350	29350	29250	904
436	20241022	142200	10347819400	29350	29300	29350	29300	387
437	20241022	142100	10336479200	29300	29350	29350	29300	1818
438	20241022	142000	10283182750	29350	29400	29400	29350	653
439	20241022	141900	10264015200	29350	29350	29400	29350	1626
440	20241022	141800	10216255750	29350	29350	29350	29300	1537
441	20241022	141700	10171146600	29350	29300	29350	29300	55
442	20241022	141600	10169533850	29350	29350	29400	29300	1102
443	20241022	141500	10137209850	29400	29350	29400	29350	1191
444	20241022	141400	10102253900	29400	29350	29400	29350	93
445	20241022	141300	10099522150	29350	29350	29400	29350	738
446	20241022	141200	10077861150	29400	29400	29450	29400	931
447	20241022	141100	10050489400	29450	29400	29450	29400	1063
448	20241022	141000	10019233800	29400	29400	29450	29350	4403
449	20241022	140900	9889759450	29350	29400	29400	29350	2550
450	20241022	140800	9814810850	29350	29350	29400	29350	345
451	20241022	140700	9804684500	29350	29350	29400	29350	495
452	20241022	140600	9790154750	29350	29400	29400	29350	560
453	20241022	140500	9773717350	29350	29300	29350	29300	5736
454	20241022	140400	9605632850	29250	29300	29300	29250	578
455	20241022	140300	9588725250	29300	29250	29300	29250	60
456	20241022	140200	9586969650	29300	29350	29350	29200	4086
457	20241022	140100	9467364250	29350	29300	29350	29300	127
458	20241022	140000	9463641150	29350	29300	29350	29300	272
459	20241022	135900	9455659800	29350	29350	29350	29300	881
460	20241022	135800	9429803850	29400	29400	29400	29350	238
461	20241022	135700	9422814300	29400	29400	29400	29350	575
462	20241022	135600	9405931850	29400	29400	29400	29400	29
463	20241022	135500	9405079250	29350	29350	29400	29350	881
464	20241022	135400	9379219700	29400	29350	29400	29350	513
465	20241022	135300	9364161650	29350	29350	29350	29300	660
466	20241022	135200	9344792350	29350	29300	29350	29300	666
467	20241022	135100	9325266800	29300	29300	29350	29300	161
468	20241022	135000	9320541700	29350	29350	29350	29300	1109
469	20241022	134900	9287994000	29400	29350	29400	29350	633
470	20241022	134800	9269414400	29400	29350	29400	29350	88
471	20241022	134700	9266829650	29400	29400	29400	29350	57
472	20241022	134600	9265155300	29400	29400	29450	29350	3294
473	20241022	134500	9168345500	29350	29400	29400	29350	469
474	20241022	134400	9154578950	29350	29350	29400	29350	688
475	20241022	134300	9134385500	29350	29400	29400	29300	993
476	20241022	134200	9105240100	29400	29400	29400	29400	346
477	20241022	134100	9095067700	29400	29400	29450	29350	2198
478	20241022	134000	9030445950	29400	29450	29450	29400	944
479	20241022	133900	9002691400	29450	29400	29450	29400	450
480	20241022	133800	8989460300	29400	29450	29450	29400	901
481	20241022	133700	8962962200	29450	29450	29450	29400	457
482	20241022	133600	8949525100	29450	29450	29450	29400	124
483	20241022	133500	8945874300	29450	29450	29500	29400	771
484	20241022	133400	8923176700	29450	29450	29500	29400	1550
485	20241022	133300	8877476700	29450	29400	29500	29350	1383
486	20241022	133200	8836771000	29350	29350	29400	29350	273
487	20241022	133100	8828746550	29350	29400	29400	29350	691
488	20241022	133000	8808450250	29400	29400	29450	29400	530
489	20241022	132900	8792866400	29400	29400	29450	29350	1264
490	20241022	132800	8755700650	29400	29200	29400	29200	3571
491	20241022	132700	8651176700	29200	29150	29200	29150	670
492	20241022	132600	8631631750	29150	29150	29200	29150	1155
493	20241022	132500	8597958400	29200	29250	29250	29150	479
494	20241022	132400	8583972700	29250	29200	29250	29200	221
495	20241022	132300	8577516800	29200	29150	29200	29150	192
496	20241022	132200	8571912150	29200	29200	29250	29200	2003
497	20241022	132100	8513424250	29200	29200	29250	29200	418
498	20241022	132000	8501218300	29200	29200	29300	29200	268
499	20241022	131900	8493385800	29300	29150	29300	29150	400
500	20241022	131800	8481705300	29200	29200	29200	29200	875
501	20241022	131700	8456155300	29200	29300	29300	29200	3
502	20241022	131600	8456067600	29200	29250	29300	29200	625
503	20241022	131500	8437804450	29200	29150	29250	29150	938
504	20241022	131400	8410386350	29200	29250	29250	29200	1206
505	20241022	131300	8375169400	29200	29200	29250	29200	19
506	20241022	131200	8374613950	29200	29200	29250	29200	134
507	20241022	131100	8370700600	29200	29250	29250	29200	853
508	20241022	131000	8345785050	29250	29250	29300	29250	87
509	20241022	130900	8343239500	29200	29250	29250	29200	433
510	20241022	130800	8330574400	29250	29250	29300	29250	517
511	20241022	130700	8315448850	29300	29300	29300	29250	75
512	20241022	130600	8313251800	29300	29250	29300	29250	191
513	20241022	130500	8307664750	29250	29250	29300	29250	135
514	20241022	130400	8303715600	29300	29250	29300	29250	1386
515	20241022	130300	8263174750	29300	29250	29300	29250	322
516	20241022	130200	8253740500	29300	29350	29350	29250	152
517	20241022	130100	8249291350	29300	29300	29350	29250	1057
518	20241022	130000	8218339800	29300	29250	29300	29200	1606
519	20241022	125900	8171355600	29200	29250	29250	29200	33
520	20241022	125800	8170390550	29200	29200	29200	29200	156
521	20241022	125700	8165835350	29200	29250	29250	29200	437
522	20241022	125600	8153072350	29250	29250	29250	29200	562
523	20241022	125500	8136653350	29250	29250	29250	29200	71
524	20241022	125400	8134577250	29200	29200	29200	29150	631
525	20241022	125300	8116152400	29200	29200	29250	29200	47
526	20241022	125200	8114779800	29200	29250	29250	29200	801
527	20241022	125100	8091358450	29250	29250	29250	29150	49
528	20241022	125000	8089926300	29250	29200	29250	29100	10921
529	20241022	124900	7771807150	29250	29200	29250	29200	569
530	20241022	124800	7755188650	29200	29250	29250	29200	210
531	20241022	124700	7749056000	29200	29200	29250	29200	563
532	20241022	124600	7732616150	29200	29200	29250	29200	2518
533	20241022	124500	7659077250	29200	29250	29250	29200	356
534	20241022	124400	7648681600	29200	29200	29200	29200	1203
535	20241022	124300	7613554000	29200	29200	29250	29200	720
536	20241022	124200	7592529100	29250	29250	29250	29200	223
537	20241022	124100	7586016550	29250	29250	29250	29200	121
538	20241022	124000	7582482650	29250	29250	29250	29200	722
539	20241022	123900	7561398650	29250	29250	29300	29250	1066
540	20241022	123800	7530218050	29300	29250	29300	29250	273
541	20241022	123700	7522232300	29300	29300	29300	29250	449
542	20241022	123600	7509098400	29300	29250	29300	29250	54
543	20241022	123500	7507518800	29250	29250	29300	29250	33
544	20241022	123400	7506553400	29250	29300	29300	29250	5
545	20241022	123300	7506407050	29250	29300	29300	29250	1080
546	20241022	123200	7474815200	29250	29300	29300	29250	1753
547	20241022	123100	7423539700	29300	29300	29300	29250	65
548	20241022	123000	7421635700	29300	29300	29300	29250	630
549	20241022	122900	7403207150	29250	29300	29300	29250	60
550	20241022	122800	7401451700	29250	29300	29300	29250	795
551	20241022	122700	7378158300	29300	29300	29350	29300	1020
552	20241022	122600	7348272200	29350	29350	29350	29300	311
553	20241022	122500	7339158950	29300	29300	29350	29300	83
554	20241022	122400	7336726650	29300	29300	29350	29300	277
555	20241022	122300	7328610450	29300	29350	29350	29300	441
556	20241022	122200	7315686150	29350	29350	29350	29300	9
557	20241022	122100	7315422300	29350	29350	29400	29350	1438
558	20241022	122000	7273216900	29350	29350	29400	29350	435
559	20241022	121900	7260449550	29350	29350	29400	29350	30
560	20241022	121800	7259567950	29400	29400	29400	29350	32
561	20241022	121700	7258627650	29350	29400	29400	29350	105
562	20241022	121600	7255545800	29350	29400	29400	29350	495
563	20241022	121500	7241012050	29400	29400	29400	29400	55
564	20241022	121400	7239395050	29400	29350	29400	29350	69
565	20241022	121300	7237369100	29350	29350	29350	29350	404
566	20241022	121200	7225511700	29400	29400	29400	29350	263
567	20241022	121100	7217792000	29400	29400	29400	29350	131
568	20241022	121000	7213940950	29400	29400	29400	29350	28
569	20241022	120900	7213118500	29400	29400	29400	29350	420
570	20241022	120800	7200790000	29350	29400	29400	29350	46
571	20241022	120700	7199437850	29400	29400	29400	29350	73
572	20241022	120600	7197291800	29400	29400	29450	29400	353
573	20241022	120500	7186913550	29400	29400	29450	29400	28
574	20241022	120400	7186090250	29400	29450	29450	29400	822
575	20241022	120300	7161921450	29450	29350	29450	29350	1080
576	20241022	120200	7130190950	29400	29400	29400	29350	90
577	20241022	120100	7127549150	29350	29400	29400	29350	92
578	20241022	120000	7124848550	29400	29350	29400	29350	472
579	20241022	115900	7110976350	29350	29400	29400	29350	320
580	20241022	115800	7101568450	29350	29400	29400	29350	295
581	20241022	115700	7092905150	29350	29450	29450	29350	558
582	20241022	115600	7076500050	29350	29400	29400	29350	1845
583	20241022	115500	7022281200	29400	29350	29400	29350	175
584	20241022	115400	7017144400	29400	29350	29400	29350	40
585	20241022	115300	7015970150	29350	29350	29350	29300	643
586	20241022	115200	6997098200	29350	29350	29400	29350	739
587	20241022	115100	6975408400	29400	29350	29400	29350	17
588	20241022	115000	6974909100	29350	29350	29400	29350	134
589	20241022	114900	6970970150	29350	29400	29400	29350	1309
590	20241022	114800	6932550850	29350	29400	29400	29350	758
591	20241022	114700	6910265800	29350	29350	29350	29350	48
592	20241022	114600	6908857000	29400	29350	29400	29350	252
593	20241022	114500	6901460750	29350	29350	29400	29300	985
594	20241022	114400	6872550900	29350	29350	29350	29300	836
595	20241022	114300	6848014450	29350	29300	29350	29300	117
596	20241022	114200	6844585550	29300	29350	29400	29300	648
597	20241022	114100	6825566800	29350	29300	29350	29300	1146
598	20241022	114000	6791932000	29350	29300	29350	29300	11
599	20241022	113900	6791609250	29300	29300	29350	29300	1586
600	20241022	113800	6745105000	29350	29400	29400	29300	41
601	20241022	113700	6743901350	29400	29350	29400	29300	492
602	20241022	113600	6729472200	29350	29300	29350	29300	43
603	20241022	113500	6728211550	29350	29400	29400	29300	664
604	20241022	113400	6708741950	29400	29300	29400	29300	323
605	20241022	113300	6699261900	29300	29300	29300	29250	464
606	20241022	113200	6685668100	29300	29300	29300	29200	1556
607	20241022	113100	6640124600	29300	29250	29300	29250	436
608	20241022	113000	6627370350	29250	29300	29300	29250	524
609	20241022	112900	6612042800	29250	29250	29300	29250	656
610	20241022	112800	6592854600	29250	29250	29350	29250	537
611	20241022	112700	6577142900	29300	29300	29300	29200	6324
612	20241022	112600	6392232650	29350	29300	29350	29300	42
613	20241022	112500	6391001700	29300	29350	29400	29300	436
614	20241022	112400	6378225600	29350	29400	29400	29300	5521
615	20241022	112300	6216377550	29400	29350	29400	29350	29
616	20241022	112200	6215525150	29350	29350	29400	29350	675
617	20241022	112100	6195712350	29400	29400	29400	29350	693
618	20241022	112000	6175338300	29400	29350	29400	29350	117
619	20241022	111900	6171899050	29350	29350	29400	29300	603
620	20241022	111800	6154204500	29350	29350	29350	29300	445
621	20241022	111700	6141164750	29300	29350	29400	29300	325
622	20241022	111600	6131625700	29350	29350	29350	29300	222
623	20241022	111500	6125111450	29350	29400	29400	29350	627
624	20241022	111400	6106708350	29400	29300	29400	29300	211
625	20241022	111300	6100517850	29300	29350	29400	29300	615
626	20241022	111200	6082490950	29350	29400	29400	29300	2490
627	20241022	111100	6009449200	29350	29450	29450	29350	2276
628	20241022	111000	5942571000	29400	29450	29450	29400	91
629	20241022	110900	5939893700	29400	29400	29450	29400	326
630	20241022	110800	5930309200	29400	29450	29450	29400	417
631	20241022	110700	5918049250	29400	29450	29450	29400	128
632	20241022	110600	5914279750	29450	29500	29500	29400	262
633	20241022	110500	5906561400	29500	29450	29500	29450	1507
634	20241022	110400	5862163700	29500	29550	29550	29450	1113
635	20241022	110300	5829348100	29500	29450	29500	29350	1544
636	20241022	110200	5783847950	29400	29350	29450	29350	3256
637	20241022	110100	5688124100	29350	29400	29450	29350	1328
638	20241022	110000	5649120200	29400	29400	29400	29350	606
639	20241022	105900	5631333300	29400	29400	29450	29400	100
640	20241022	105800	5628392300	29450	29400	29450	29400	558
641	20241022	105700	5611986450	29450	29400	29450	29400	623
642	20241022	105600	5593670200	29450	29400	29450	29350	926
643	20241022	105500	5566461550	29400	29400	29450	29400	2293
644	20241022	105400	5499042300	29400	29400	29450	29400	812
645	20241022	105300	5475157800	29450	29450	29450	29400	365
646	20241022	105200	5464422050	29450	29450	29500	29400	1445
647	20241022	105100	5421886850	29450	29450	29450	29450	397
648	20241022	105000	5410195200	29500	29450	29500	29450	189
649	20241022	104900	5404625150	29500	29450	29500	29450	118
650	20241022	104800	5401149300	29450	29400	29500	29400	107
651	20241022	104700	5397998350	29450	29450	29450	29400	763
652	20241022	104600	5375552450	29450	29400	29450	29400	537
653	20241022	104500	5359763950	29450	29450	29450	29400	338
654	20241022	104400	5349812750	29450	29500	29500	29400	345
655	20241022	104300	5339652650	29500	29450	29500	29400	234
656	20241022	104200	5332762400	29450	29450	29500	29450	311
657	20241022	104100	5323603400	29450	29450	29500	29450	1367
658	20241022	104000	5283345100	29450	29500	29500	29450	830
659	20241022	103900	5258879950	29500	29550	29550	29500	288
660	20241022	103800	5250383900	29550	29600	29600	29500	1009
661	20241022	103700	5220595250	29550	29550	29550	29550	566
662	20241022	103600	5203869950	29550	29550	29600	29550	53
663	20241022	103500	5202303550	29550	29550	29600	29550	72
664	20241022	103400	5200175000	29600	29600	29650	29550	565
665	20241022	103300	5183452450	29600	29600	29650	29600	358
666	20241022	103200	5172840550	29600	29600	29650	29600	386
667	20241022	103100	5161413750	29650	29600	29650	29600	124
668	20241022	103000	5157737900	29600	29550	29600	29550	1572
669	20241022	102900	5111232350	29550	29500	29550	29450	1041
670	20241022	102800	5080527650	29500	29450	29500	29400	859
671	20241022	102700	5055210850	29400	29500	29500	29400	192
672	20241022	102600	5049557950	29450	29500	29500	29400	636
673	20241022	102500	5030826100	29450	29500	29500	29400	732
674	20241022	102400	5009265600	29500	29450	29500	29450	491
675	20241022	102300	4994793150	29400	29450	29500	29400	413
676	20241022	102200	4982635700	29450	29450	29450	29450	37
677	20241022	102100	4981546050	29450	29450	29450	29400	687
678	20241022	102000	4961314000	29450	29400	29500	29400	1532
679	20241022	101900	4916143700	29500	29450	29500	29400	426
680	20241022	101800	4903582700	29450	29450	29500	29400	3146
681	20241022	101700	4811012200	29450	29450	29450	29400	1090
682	20241022	101600	4778912250	29500	29450	29500	29450	828
683	20241022	101500	4754490400	29450	29500	29500	29450	1326
684	20241022	101400	4715437950	29450	29500	29500	29450	524
685	20241022	101300	4699999650	29600	29550	29600	29500	2635
686	20241022	101200	4622255700	29550	29600	29600	29550	395
687	20241022	101100	4610580950	29550	29600	29600	29550	241
688	20241022	101000	4603458950	29650	29550	29650	29550	398
689	20241022	100900	4591696550	29550	29600	29600	29550	566
690	20241022	100800	4574951950	29600	29650	29650	29600	1028
691	20241022	100700	4544510800	29650	29650	29650	29650	789
692	20241022	100600	4521116950	29700	29650	29700	29600	2259
693	20241022	100500	4454094750	29650	29550	29650	29550	1139
694	20241022	100400	4420332450	29550	29550	29600	29550	1700
695	20241022	100300	4370078900	29550	29550	29600	29500	2480
696	20241022	100200	4296916000	29550	29500	29550	29450	1447
697	20241022	100100	4254215550	29500	29500	29550	29500	944
698	20241022	100000	4226364450	29500	29400	29500	29400	1218
699	20241022	095900	4190485100	29400	29450	29450	29400	1917
700	20241022	095800	4134058950	29450	29450	29550	29400	926
701	20241022	095700	4106760050	29550	29550	29550	29400	2522
702	20241022	095600	4032423600	29550	29550	29550	29500	915
703	20241022	095500	4005430000	29500	29500	29550	29450	341
704	20241022	095400	3995370600	29550	29500	29550	29450	2459
705	20241022	095300	3922874150	29500	29500	29550	29500	811
706	20241022	095200	3898949050	29550	29600	29650	29450	2585
707	20241022	095100	3822630150	29550	29500	29600	29450	1430
708	20241022	095000	3780439650	29500	29500	29550	29500	961
709	20241022	094900	3752075000	29500	29550	29550	29500	2263
710	20241022	094800	3685285700	29550	29550	29600	29550	1076
711	20241022	094700	3653454750	29550	29600	29600	29550	870
712	20241022	094600	3627745900	29550	29550	29600	29550	845
713	20241022	094500	3602774150	29550	29600	29600	29500	6336
714	20241022	094400	3415658100	29600	29650	29650	29550	1576
715	20241022	094300	3369031450	29650	29650	29650	29600	2143
716	20241022	094200	3305536750	29600	29700	29700	29600	5524
717	20241022	094100	3141855300	29700	29700	29750	29650	1477
718	20241022	094000	3098013050	29700	29700	29700	29650	220
719	20241022	093900	3091482600	29700	29700	29700	29650	1009
720	20241022	093800	3061538850	29700	29650	29700	29650	2725
721	20241022	093700	2980672500	29650	29750	29750	29650	5969
722	20241022	093600	2803537050	29700	29750	29750	29700	275
723	20241022	093500	2795366650	29700	29750	29800	29700	717
724	20241022	093400	2774042300	29750	29750	29750	29700	1340
725	20241022	093300	2734213500	29700	29700	29750	29700	1808
726	20241022	093200	2680496000	29750	29750	29750	29750	981
727	20241022	093100	2651311250	29750	29700	29800	29700	1549
728	20241022	093000	2605247300	29750	29750	29750	29700	974
729	20241022	092900	2576303550	29750	29800	29800	29700	1178
730	20241022	092800	2541258200	29800	29750	29800	29750	1634
731	20241022	092700	2492627050	29750	29800	29850	29750	2400
732	20241022	092600	2421122750	29800	29850	29850	29800	1417
733	20241022	092500	2378832800	29900	29900	29950	29850	2256
734	20241022	092400	2311427650	29900	29950	29950	29850	3153
735	20241022	092300	2217189550	29950	29950	29950	29900	1445
736	20241022	092200	2173924650	29950	29950	30100	29900	1709
737	20241022	092100	2122682150	29950	30000	30000	29950	1016
738	20241022	092000	2092252700	29950	29700	30000	29700	3082
739	20241022	091900	2000267000	29700	29800	29850	29650	4620
740	20241022	091800	1862960650	29750	29800	29900	29750	2602
741	20241022	091700	1785377950	29850	29800	29900	29700	3137
742	20241022	091600	1691950250	29800	29900	30000	29750	6638
743	20241022	091500	1494115450	29900	30150	30150	29900	1853
744	20241022	091400	1438559600	30100	30000	30150	30000	1484
745	20241022	091300	1393880550	30000	30000	30050	29950	587
746	20241022	091200	1376267550	30000	30050	30100	29900	2782
747	20241022	091100	1292868650	30050	30050	30100	30000	929
748	20241022	091000	1264951850	30050	30000	30100	29900	4899
749	20241022	090900	1118091500	30050	30050	30100	30000	682
750	20241022	090800	1097579550	30050	30000	30100	29900	1239
751	20241022	090700	1060397350	30000	30150	30150	29700	8513
752	20241022	090600	805232150	30150	30350	30350	30100	4567
753	20241022	090500	666905600	30350	30350	30400	30300	2555
754	20241022	090400	589366700	30400	30500	30550	30400	2693
755	20241022	090300	507315450	30550	30350	30600	30350	4216
756	20241022	090200	378687200	30450	30400	30450	30350	3027
757	20241022	090100	286806700	30400	30450	30500	30400	2345
758	20241022	090000	215491550	30350	30300	30450	30300	6491