KissMeData/323280/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211800	170189341950	29800	29800	29800	29800	25612
3	20241023	211700	170189341950	29800	29800	29800	29800	0
4	20241023	211600	170189341950	29800	29800	29800	29800	0
5	20241023	211500	170189341950	29800	29800	29800	29800	0
6	20241023	211400	170189341950	29800	29800	29800	29800	0
7	20241023	211300	170189341950	29800	29800	29800	29800	0
8	20241023	211200	170189341950	29800	29800	29800	29800	0
9	20241023	211100	170189341950	29800	29800	29800	29800	0
10	20241023	211000	170189341950	29800	29800	29800	29800	0
11	20241023	210900	170189341950	29800	29800	29800	29800	0
12	20241023	210800	170189341950	29800	29800	29800	29800	0
13	20241023	210700	170189341950	29800	29800	29800	29800	0
14	20241023	210600	170189341950	29800	29800	29800	29800	0
15	20241023	210500	170189341950	29800	29800	29800	29800	0
16	20241023	210400	170189341950	29800	29800	29800	29800	0
17	20241023	210300	170189341950	29800	29800	29800	29800	0
18	20241023	210200	170189341950	29800	29800	29800	29800	0
19	20241023	210100	170189341950	29800	29800	29800	29800	0
20	20241023	210000	170189341950	29800	29800	29800	29800	0
21	20241023	205900	170189341950	29800	29800	29800	29800	0
22	20241023	205800	170189341950	29800	29800	29800	29800	0
23	20241023	205700	170189341950	29800	29800	29800	29800	0
24	20241023	205600	170189341950	29800	29800	29800	29800	0
25	20241023	205500	170189341950	29800	29800	29800	29800	0
26	20241023	205400	170189341950	29800	29800	29800	29800	0
27	20241023	205300	170189341950	29800	29800	29800	29800	0
28	20241023	205200	170189341950	29800	29800	29800	29800	0
29	20241023	205100	170189341950	29800	29800	29800	29800	0
30	20241023	205000	170189341950	29800	29800	29800	29800	0
31	20241023	204900	170189341950	29800	29800	29800	29800	0
32	20241023	204800	170189341950	29800	29800	29800	29800	25612
33	20241023	204700	170189341950	29800	29800	29800	29800	0
34	20241023	204600	170189341950	29800	29800	29800	29800	0
35	20241023	204500	170189341950	29800	29800	29800	29800	0
36	20241023	204400	170189341950	29800	29800	29800	29800	0
37	20241023	204300	170189341950	29800	29800	29800	29800	0
38	20241023	204200	170189341950	29800	29800	29800	29800	0
39	20241023	204100	170189341950	29800	29800	29800	29800	0
40	20241023	204000	170189341950	29800	29800	29800	29800	0
41	20241023	203900	170189341950	29800	29800	29800	29800	0
42	20241023	203800	170189341950	29800	29800	29800	29800	0
43	20241023	203700	170189341950	29800	29800	29800	29800	0
44	20241023	203600	170189341950	29800	29800	29800	29800	0
45	20241023	203500	170189341950	29800	29800	29800	29800	0
46	20241023	203400	170189341950	29800	29800	29800	29800	0
47	20241023	203300	170189341950	29800	29800	29800	29800	0
48	20241023	203200	170189341950	29800	29800	29800	29800	0
49	20241023	203100	170189341950	29800	29800	29800	29800	0
50	20241023	203000	170189341950	29800	29800	29800	29800	0
51	20241023	202900	170189341950	29800	29800	29800	29800	0
52	20241023	202800	170189341950	29800	29800	29800	29800	0
53	20241023	202700	170189341950	29800	29800	29800	29800	0
54	20241023	202600	170189341950	29800	29800	29800	29800	0
55	20241023	202500	170189341950	29800	29800	29800	29800	0
56	20241023	202400	170189341950	29800	29800	29800	29800	0
57	20241023	202300	170189341950	29800	29800	29800	29800	0
58	20241023	202200	170189341950	29800	29800	29800	29800	0
59	20241023	202100	170189341950	29800	29800	29800	29800	0
60	20241023	202000	170189341950	29800	29800	29800	29800	0
61	20241023	201900	170189341950	29800	29800	29800	29800	0
62	20241023	201800	170189341950	29800	29800	29800	29800	25612
63	20241023	201700	170189341950	29800	29800	29800	29800	0
64	20241023	201600	170189341950	29800	29800	29800	29800	0
65	20241023	201500	170189341950	29800	29800	29800	29800	0
66	20241023	201400	170189341950	29800	29800	29800	29800	0
67	20241023	201300	170189341950	29800	29800	29800	29800	0
68	20241023	201200	170189341950	29800	29800	29800	29800	0
69	20241023	201100	170189341950	29800	29800	29800	29800	0
70	20241023	201000	170189341950	29800	29800	29800	29800	0
71	20241023	200900	170189341950	29800	29800	29800	29800	0
72	20241023	200800	170189341950	29800	29800	29800	29800	0
73	20241023	200700	170189341950	29800	29800	29800	29800	0
74	20241023	200600	170189341950	29800	29800	29800	29800	0
75	20241023	200500	170189341950	29800	29800	29800	29800	0
76	20241023	200400	170189341950	29800	29800	29800	29800	0
77	20241023	200300	170189341950	29800	29800	29800	29800	0
78	20241023	200200	170189341950	29800	29800	29800	29800	0
79	20241023	200100	170189341950	29800	29800	29800	29800	0
80	20241023	200000	170189341950	29800	29800	29800	29800	0
81	20241023	195900	170189341950	29800	29800	29800	29800	0
82	20241023	195800	170189341950	29800	29800	29800	29800	0
83	20241023	195700	170189341950	29800	29800	29800	29800	0
84	20241023	195600	170189341950	29800	29800	29800	29800	0
85	20241023	195500	170189341950	29800	29800	29800	29800	0
86	20241023	195400	170189341950	29800	29800	29800	29800	0
87	20241023	195300	170189341950	29800	29800	29800	29800	0
88	20241023	195200	170189341950	29800	29800	29800	29800	0
89	20241023	195100	170189341950	29800	29800	29800	29800	0
90	20241023	195000	170189341950	29800	29800	29800	29800	0
91	20241023	194900	170189341950	29800	29800	29800	29800	0
92	20241023	194800	170189341950	29800	29800	29800	29800	25612
93	20241023	194700	170189341950	29800	29800	29800	29800	0
94	20241023	194600	170189341950	29800	29800	29800	29800	0
95	20241023	194500	170189341950	29800	29800	29800	29800	0
96	20241023	194400	170189341950	29800	29800	29800	29800	0
97	20241023	194300	170189341950	29800	29800	29800	29800	0
98	20241023	194200	170189341950	29800	29800	29800	29800	0
99	20241023	194100	170189341950	29800	29800	29800	29800	0
100	20241023	194000	170189341950	29800	29800	29800	29800	0
101	20241023	193900	170189341950	29800	29800	29800	29800	0
102	20241023	193800	170189341950	29800	29800	29800	29800	0
103	20241023	193700	170189341950	29800	29800	29800	29800	0
104	20241023	193600	170189341950	29800	29800	29800	29800	0
105	20241023	193500	170189341950	29800	29800	29800	29800	0
106	20241023	193400	170189341950	29800	29800	29800	29800	0
107	20241023	193300	170189341950	29800	29800	29800	29800	0
108	20241023	193200	170189341950	29800	29800	29800	29800	0
109	20241023	193100	170189341950	29800	29800	29800	29800	0
110	20241023	193000	170189341950	29800	29800	29800	29800	0
111	20241023	192900	170189341950	29800	29800	29800	29800	0
112	20241023	192800	170189341950	29800	29800	29800	29800	0
113	20241023	192700	170189341950	29800	29800	29800	29800	0
114	20241023	192600	170189341950	29800	29800	29800	29800	0
115	20241023	192500	170189341950	29800	29800	29800	29800	0
116	20241023	192400	170189341950	29800	29800	29800	29800	0
117	20241023	192300	170189341950	29800	29800	29800	29800	0
118	20241023	192200	170189341950	29800	29800	29800	29800	0
119	20241023	192100	170189341950	29800	29800	29800	29800	0
120	20241023	192000	170189341950	29800	29800	29800	29800	0
121	20241023	191900	170189341950	29800	29800	29800	29800	0
122	20241023	191800	170189341950	29800	29800	29800	29800	25612
123	20241023	191700	170189341950	29800	29800	29800	29800	0
124	20241023	191600	170189341950	29800	29800	29800	29800	0
125	20241023	191500	170189341950	29800	29800	29800	29800	0
126	20241023	191400	170189341950	29800	29800	29800	29800	0
127	20241023	191300	170189341950	29800	29800	29800	29800	0
128	20241023	191200	170189341950	29800	29800	29800	29800	0
129	20241023	191100	170189341950	29800	29800	29800	29800	0
130	20241023	191000	170189341950	29800	29800	29800	29800	0
131	20241023	190900	170189341950	29800	29800	29800	29800	0
132	20241023	190800	170189341950	29800	29800	29800	29800	0
133	20241023	190700	170189341950	29800	29800	29800	29800	0
134	20241023	190600	170189341950	29800	29800	29800	29800	0
135	20241023	190500	170189341950	29800	29800	29800	29800	0
136	20241023	190400	170189341950	29800	29800	29800	29800	0
137	20241023	190300	170189341950	29800	29800	29800	29800	0
138	20241023	190200	170189341950	29800	29800	29800	29800	0
139	20241023	190100	170189341950	29800	29800	29800	29800	0
140	20241023	190000	170189341950	29800	29800	29800	29800	0
141	20241023	185900	170189341950	29800	29800	29800	29800	0
142	20241023	185800	170189341950	29800	29800	29800	29800	0
143	20241023	185700	170189341950	29800	29800	29800	29800	0
144	20241023	185600	170189341950	29800	29800	29800	29800	0
145	20241023	185500	170189341950	29800	29800	29800	29800	0
146	20241023	185400	170189341950	29800	29800	29800	29800	0
147	20241023	185300	170189341950	29800	29800	29800	29800	0
148	20241023	185200	170189341950	29800	29800	29800	29800	0
149	20241023	185100	170189341950	29800	29800	29800	29800	0
150	20241023	185000	170189341950	29800	29800	29800	29800	0
151	20241023	184900	170189341950	29800	29800	29800	29800	0
152	20241023	184800	170189341950	29800	29800	29800	29800	25612
153	20241023	184700	170189341950	29800	29800	29800	29800	0
154	20241023	184600	170189341950	29800	29800	29800	29800	0
155	20241023	184500	170189341950	29800	29800	29800	29800	0
156	20241023	184400	170189341950	29800	29800	29800	29800	0
157	20241023	184300	170189341950	29800	29800	29800	29800	0
158	20241023	184200	170189341950	29800	29800	29800	29800	0
159	20241023	184100	170189341950	29800	29800	29800	29800	0
160	20241023	184000	170189341950	29800	29800	29800	29800	0
161	20241023	183900	170189341950	29800	29800	29800	29800	0
162	20241023	183800	170189341950	29800	29800	29800	29800	0
163	20241023	183700	170189341950	29800	29800	29800	29800	0
164	20241023	183600	170189341950	29800	29800	29800	29800	0
165	20241023	183500	170189341950	29800	29800	29800	29800	0
166	20241023	183400	170189341950	29800	29800	29800	29800	0
167	20241023	183300	170189341950	29800	29800	29800	29800	0
168	20241023	183200	170189341950	29800	29800	29800	29800	0
169	20241023	183100	170189341950	29800	29800	29800	29800	0
170	20241023	183000	170189341950	29800	29800	29800	29800	0
171	20241023	182900	170189341950	29800	29800	29800	29800	0
172	20241023	182800	170189341950	29800	29800	29800	29800	0
173	20241023	182700	170189341950	29800	29800	29800	29800	0
174	20241023	182600	170189341950	29800	29800	29800	29800	0
175	20241023	182500	170189341950	29800	29800	29800	29800	0
176	20241023	182400	170189341950	29800	29800	29800	29800	0
177	20241023	182300	170189341950	29800	29800	29800	29800	0
178	20241023	182200	170189341950	29800	29800	29800	29800	0
179	20241023	182100	170189341950	29800	29800	29800	29800	0
180	20241023	182000	170189341950	29800	29800	29800	29800	0
181	20241023	181900	170189341950	29800	29800	29800	29800	0
182	20241023	181800	170189341950	29800	29800	29800	29800	25612
183	20241023	181700	170189341950	29800	29800	29800	29800	0
184	20241023	181600	170189341950	29800	29800	29800	29800	0
185	20241023	181500	170189341950	29800	29800	29800	29800	0
186	20241023	181400	170189341950	29800	29800	29800	29800	0
187	20241023	181300	170189341950	29800	29800	29800	29800	0
188	20241023	181200	170189341950	29800	29800	29800	29800	0
189	20241023	181100	170189341950	29800	29800	29800	29800	0
190	20241023	181000	170189341950	29800	29800	29800	29800	0
191	20241023	180900	170189341950	29800	29800	29800	29800	0
192	20241023	180800	170189341950	29800	29800	29800	29800	0
193	20241023	180700	170189341950	29800	29800	29800	29800	0
194	20241023	180600	170189341950	29800	29800	29800	29800	0
195	20241023	180500	170189341950	29800	29800	29800	29800	0
196	20241023	180400	170189341950	29800	29800	29800	29800	0
197	20241023	180300	170189341950	29800	29800	29800	29800	0
198	20241023	180200	170189341950	29800	29800	29800	29800	0
199	20241023	180100	170189341950	29800	29800	29800	29800	0
200	20241023	180000	170189341950	29800	29800	29800	29800	0
201	20241023	175900	170189341950	29800	29800	29800	29800	0
202	20241023	175800	170189341950	29800	29800	29800	29800	0
203	20241023	175700	170189341950	29800	29800	29800	29800	0
204	20241023	175600	170189341950	29800	29800	29800	29800	0
205	20241023	175500	170189341950	29800	29800	29800	29800	0
206	20241023	175400	170189341950	29800	29800	29800	29800	0
207	20241023	175300	170189341950	29800	29800	29800	29800	0
208	20241023	175200	170189341950	29800	29800	29800	29800	0
209	20241023	175100	170189341950	29800	29800	29800	29800	0
210	20241023	175000	170189341950	29800	29800	29800	29800	0
211	20241023	174900	170189341950	29800	29800	29800	29800	0
212	20241023	174800	170189341950	29800	29800	29800	29800	25612
213	20241023	174700	170189341950	29800	29800	29800	29800	0
214	20241023	174600	170189341950	29800	29800	29800	29800	0
215	20241023	174500	170189341950	29800	29800	29800	29800	0
216	20241023	174400	170189341950	29800	29800	29800	29800	0
217	20241023	174300	170189341950	29800	29800	29800	29800	0
218	20241023	174200	170189341950	29800	29800	29800	29800	0
219	20241023	174100	170189341950	29800	29800	29800	29800	0
220	20241023	174000	170189341950	29800	29800	29800	29800	0
221	20241023	173900	170189341950	29800	29800	29800	29800	0
222	20241023	173800	170189341950	29800	29800	29800	29800	0
223	20241023	173700	170189341950	29800	29800	29800	29800	0
224	20241023	173600	170189341950	29800	29800	29800	29800	0
225	20241023	173500	170189341950	29800	29800	29800	29800	0
226	20241023	173400	170189341950	29800	29800	29800	29800	0
227	20241023	173300	170189341950	29800	29800	29800	29800	0
228	20241023	173200	170189341950	29800	29800	29800	29800	0
229	20241023	173100	170189341950	29800	29800	29800	29800	0
230	20241023	173000	170189341950	29800	29800	29800	29800	0
231	20241023	172900	170189341950	29800	29800	29800	29800	0
232	20241023	172800	170189341950	29800	29800	29800	29800	0
233	20241023	172700	170189341950	29800	29800	29800	29800	0
234	20241023	172600	170189341950	29800	29800	29800	29800	0
235	20241023	172500	170189341950	29800	29800	29800	29800	0
236	20241023	172400	170189341950	29800	29800	29800	29800	0
237	20241023	172300	170189341950	29800	29800	29800	29800	0
238	20241023	172200	170189341950	29800	29800	29800	29800	0
239	20241023	172100	170189341950	29800	29800	29800	29800	0
240	20241023	172000	170189341950	29800	29800	29800	29800	0
241	20241023	171900	170189341950	29800	29800	29800	29800	0
242	20241023	171800	170189341950	29800	29800	29800	29800	25612
243	20241023	171700	170189341950	29800	29800	29800	29800	0
244	20241023	171600	170189341950	29800	29800	29800	29800	0
245	20241023	171500	170189341950	29800	29800	29800	29800	0
246	20241023	171400	170189341950	29800	29800	29800	29800	0
247	20241023	171300	170189341950	29800	29800	29800	29800	0
248	20241023	171200	170189341950	29800	29800	29800	29800	0
249	20241023	171100	170189341950	29800	29800	29800	29800	0
250	20241023	171000	170189341950	29800	29800	29800	29800	0
251	20241023	170900	170189341950	29800	29800	29800	29800	0
252	20241023	170800	170189341950	29800	29800	29800	29800	0
253	20241023	170700	170189341950	29800	29800	29800	29800	0
254	20241023	170600	170189341950	29800	29800	29800	29800	0
255	20241023	170500	170189341950	29800	29800	29800	29800	0
256	20241023	170400	170189341950	29800	29800	29800	29800	0
257	20241023	170300	170189341950	29800	29800	29800	29800	0
258	20241023	170200	170189341950	29800	29800	29800	29800	0
259	20241023	170100	170189341950	29800	29800	29800	29800	0
260	20241023	170000	170189341950	29800	29800	29800	29800	0
261	20241023	165900	170189341950	29800	29800	29800	29800	0
262	20241023	165800	170189341950	29800	29800	29800	29800	0
263	20241023	165700	170189341950	29800	29800	29800	29800	0
264	20241023	165600	170189341950	29800	29800	29800	29800	0
265	20241023	165500	170189341950	29800	29800	29800	29800	0
266	20241023	165400	170189341950	29800	29800	29800	29800	0
267	20241023	165300	170189341950	29800	29800	29800	29800	0
268	20241023	165200	170189341950	29800	29800	29800	29800	0
269	20241023	165100	170189341950	29800	29800	29800	29800	0
270	20241023	165000	170189341950	29800	29800	29800	29800	0
271	20241023	164900	170189341950	29800	29800	29800	29800	0
272	20241023	164800	170189341950	29800	29800	29800	29800	25612
273	20241023	164700	170189341950	29800	29800	29800	29800	0
274	20241023	164600	170189341950	29800	29800	29800	29800	0
275	20241023	164500	170189341950	29800	29800	29800	29800	0
276	20241023	164400	170189341950	29800	29800	29800	29800	0
277	20241023	164300	170189341950	29800	29800	29800	29800	0
278	20241023	164200	170189341950	29800	29800	29800	29800	0
279	20241023	164100	170189341950	29800	29800	29800	29800	0
280	20241023	164000	170189341950	29800	29800	29800	29800	0
281	20241023	163900	170189341950	29800	29800	29800	29800	0
282	20241023	163800	170189341950	29800	29800	29800	29800	0
283	20241023	163700	170189341950	29800	29800	29800	29800	0
284	20241023	163600	170189341950	29800	29800	29800	29800	0
285	20241023	163500	170189341950	29800	29800	29800	29800	0
286	20241023	163400	170189341950	29800	29800	29800	29800	0
287	20241023	163300	170189341950	29800	29800	29800	29800	0
288	20241023	163200	170189341950	29800	29800	29800	29800	0
289	20241023	163100	170189341950	29800	29800	29800	29800	0
290	20241023	163000	170189341950	29800	29800	29800	29800	0
291	20241023	162900	170189341950	29800	29800	29800	29800	0
292	20241023	162800	170189341950	29800	29800	29800	29800	0
293	20241023	162700	170189341950	29800	29800	29800	29800	0
294	20241023	162600	170189341950	29800	29800	29800	29800	0
295	20241023	162500	170189341950	29800	29800	29800	29800	0
296	20241023	162400	170189341950	29800	29800	29800	29800	0
297	20241023	162300	170189341950	29800	29800	29800	29800	0
298	20241023	162200	170189341950	29800	29800	29800	29800	0
299	20241023	162100	170189341950	29800	29800	29800	29800	0
300	20241023	162000	170189341950	29800	29800	29800	29800	0
301	20241023	161900	170189341950	29800	29800	29800	29800	0
302	20241023	161800	170189341950	29800	29800	29800	29800	25612
303	20241023	161700	170189341950	29800	29800	29800	29800	0
304	20241023	161600	170189341950	29800	29800	29800	29800	0
305	20241023	161500	170189341950	29800	29800	29800	29800	0
306	20241023	161400	170189341950	29800	29800	29800	29800	0
307	20241023	161300	170189341950	29800	29800	29800	29800	0
308	20241023	161200	170189341950	29800	29800	29800	29800	0
309	20241023	161100	170189341950	29800	29800	29800	29800	0
310	20241023	161000	170189341950	29800	29800	29800	29800	0
311	20241023	160900	170189341950	29800	29800	29800	29800	0
312	20241023	160800	170189341950	29800	29800	29800	29800	0
313	20241023	160700	170189341950	29800	29800	29800	29800	0
314	20241023	160600	170189341950	29800	29800	29800	29800	0
315	20241023	160500	170189341950	29800	29800	29800	29800	0
316	20241023	160400	170189341950	29800	29800	29800	29800	0
317	20241023	160300	170189341950	29800	29800	29800	29800	0
318	20241023	160200	170189341950	29800	29800	29800	29800	0
319	20241023	160100	170189341950	29800	29800	29800	29800	0
320	20241023	160000	170189341950	29800	29800	29800	29800	0
321	20241023	155900	170189341950	29800	29800	29800	29800	0
322	20241023	155800	170189341950	29800	29800	29800	29800	0
323	20241023	155700	170189341950	29800	29800	29800	29800	0
324	20241023	155600	170189341950	29800	29800	29800	29800	0
325	20241023	155500	170189341950	29800	29800	29800	29800	0
326	20241023	155400	170189341950	29800	29800	29800	29800	0
327	20241023	155300	170189341950	29800	29800	29800	29800	0
328	20241023	155200	170189341950	29800	29800	29800	29800	0
329	20241023	155100	170189341950	29800	29800	29800	29800	0
330	20241023	155000	170189341950	29800	29800	29800	29800	0
331	20241023	154900	170189341950	29800	29800	29800	29800	0
332	20241023	154800	170189341950	29800	29800	29800	29800	25612
333	20241023	154700	170189341950	29800	29800	29800	29800	0
334	20241023	154600	170189341950	29800	29800	29800	29800	0
335	20241023	154500	170189341950	29800	29800	29800	29800	0
336	20241023	154400	170189341950	29800	29800	29800	29800	0
337	20241023	154300	170189341950	29800	29800	29800	29800	0
338	20241023	154200	170189341950	29800	29800	29800	29800	0
339	20241023	154100	170189341950	29800	29800	29800	29800	0
340	20241023	154000	170189341950	29800	29800	29800	29800	0
341	20241023	153900	170189341950	29800	29800	29800	29800	0
342	20241023	153800	170189341950	29800	29800	29800	29800	0
343	20241023	153700	170189341950	29800	29800	29800	29800	0
344	20241023	153600	170189341950	29800	29800	29800	29800	0
345	20241023	153500	170189341950	29800	29800	29800	29800	0
346	20241023	153400	170189341950	29800	29800	29800	29800	0
347	20241023	153300	170189341950	29800	29800	29800	29800	0
348	20241023	153200	170189341950	29800	29800	29800	29800	0
349	20241023	153100	170189341950	29800	29800	29800	29800	0
350	20241023	153000	170189341950	29800	29800	29800	29800	25612
351	20241023	152900	169426104350	29850	29850	29850	29850	0
352	20241023	152800	169426104350	29850	29850	29850	29850	0
353	20241023	152700	169426104350	29850	29850	29850	29850	0
354	20241023	152600	169426104350	29850	29850	29850	29850	0
355	20241023	152500	169426104350	29850	29850	29850	29850	0
356	20241023	152400	169426104350	29850	29850	29850	29850	0
357	20241023	152300	169426104350	29850	29850	29850	29850	0
358	20241023	152200	169426104350	29850	29850	29850	29850	0
359	20241023	152100	169426104350	29850	29850	29850	29850	0
360	20241023	152000	169426104350	29850	29850	29850	29850	0
361	20241023	151900	169426104350	29850	29500	29900	29500	21814
362	20241023	151800	168777252800	29550	29500	29550	29250	11620
363	20241023	151700	168434975450	29500	29250	29500	29150	8701
364	20241023	151600	168180050650	29250	29200	29450	29200	9860
365	20241023	151500	167890727250	29200	28850	29200	28750	10547
366	20241023	151400	167585603000	28850	29450	29500	28750	20230
367	20241023	151300	166996646950	29450	29400	29800	29300	19586
368	20241023	151200	166419460000	29400	29700	29950	29350	62932
369	20241023	151100	164547981700	29700	29100	29700	29050	28854
370	20241023	151000	163700452800	29100	29200	29200	29000	8223
371	20241023	150900	163461154150	29050	28900	29250	28900	14942
372	20241023	150800	163026794100	28950	28850	29000	28800	12793
373	20241023	150700	162656315000	28800	28850	28950	28750	10393
374	20241023	150600	162356683550	28750	28400	28950	28400	4642
375	20241023	150500	162223568900	28400	28600	28600	28400	6358
376	20241023	150400	162042439150	28600	28450	28600	28400	4285
377	20241023	150300	161920278450	28450	28350	28500	28350	7474
378	20241023	150200	161707579650	28400	28250	28400	28200	4159
379	20241023	150100	161590084500	28250	28250	28350	28000	23808
380	20241023	150000	160920964050	28250	28450	28500	28250	8193
381	20241023	145900	160688742300	28450	28600	28650	28400	10238
382	20241023	145800	160397280850	28650	28900	29150	28500	12089
383	20241023	145700	160050231250	28900	29100	29200	28850	21573
384	20241023	145600	159424607700	29100	28800	29200	28800	23420
385	20241023	145500	158745166600	28800	28450	28850	28450	6035
386	20241023	145400	158572498900	28500	28550	28600	28400	4466
387	20241023	145300	158445387800	28550	28400	28650	28300	8019
388	20241023	145200	158217207750	28400	28500	28550	28400	3631
389	20241023	145100	158113926700	28500	28550	28700	28350	11890
390	20241023	145000	157775005800	28550	28550	28600	28350	12106
391	20241023	144900	157430456350	28550	28250	28600	28200	10102
392	20241023	144800	157143408400	28200	28200	28200	28000	8529
393	20241023	144700	156903833600	28200	28350	28450	27850	32525
394	20241023	144600	155988131600	28400	28800	28800	28350	31080
395	20241023	144500	155102462550	28750	29500	29600	28750	97258
396	20241023	144400	152257473900	29050	29050	29050	29050	0
397	20241023	144300	152257473900	29050	29050	29050	29050	0
398	20241023	144200	152257473900	29050	28450	29050	28400	29334
399	20241023	144100	151412525750	28500	28350	28500	28250	8637
400	20241023	144000	151167537200	28400	28250	28650	28200	34721
401	20241023	143900	150180375650	28250	28350	28450	28150	18515
402	20241023	143800	149655647800	28250	27700	28350	27650	14761
403	20241023	143700	149242051150	27650	27650	27700	27600	3543
404	20241023	143600	149144061150	27700	27700	27750	27650	3606
405	20241023	143500	149044154750	27750	27650	27800	27600	6253
406	20241023	143400	148870769600	27600	27450	27700	27450	3391
407	20241023	143300	148777194900	27500	27700	27700	27400	7898
408	20241023	143200	148560006650	27700	27650	27700	27450	7884
409	20241023	143100	148342745450	27650	27700	27750	27550	8480
410	20241023	143000	148108548200	27700	27700	27850	27650	4221
411	20241023	142900	147991509200	27700	28000	28050	27600	20631
412	20241023	142800	147415892500	28000	27550	28000	27550	17795
413	20241023	142700	146920856650	27600	27450	27600	27400	8528
414	20241023	142600	146686389150	27450	27200	27500	27200	5034
415	20241023	142500	146548539500	27200	27150	27250	27100	2931
416	20241023	142400	146468881750	27200	27350	27500	27050	7313
417	20241023	142300	146268954400	27350	27200	27500	27200	7787
418	20241023	142200	146055611200	27250	27100	27250	26900	6447
419	20241023	142100	145881202350	27100	27450	27550	27050	23466
420	20241023	142000	145240603850	27450	27150	27450	27100	12490
421	20241023	141900	144900121850	27150	26900	27200	26900	8477
422	20241023	141800	144670471100	26900	27000	27050	26900	5995
423	20241023	141700	144508703300	27000	26950	27050	26850	9986
424	20241023	141600	144239722350	27000	26950	27050	26950	8569
425	20241023	141500	144008498550	26950	26800	27000	26700	15701
426	20241023	141400	143586147250	26800	26600	26850	26550	10316
427	20241023	141300	143310429000	26600	26600	26800	26500	14068
428	20241023	141200	142935545200	26650	26350	26700	26300	22514
429	20241023	141100	142337803200	26400	25750	26400	25750	27277
430	20241023	141000	141626251800	25800	25850	25900	25750	5900
431	20241023	140900	141473751650	25850	25550	25900	25450	23293
432	20241023	140800	140875668750	25500	25750	25750	25450	13175
433	20241023	140700	140538795700	25750	25850	25900	25500	22689
434	20241023	140600	139955776500	25850	25850	25950	25750	13376
435	20241023	140500	139609857100	25800	25900	25900	25800	5501
436	20241023	140400	139467692100	25850	26050	26150	25800	16406
437	20241023	140300	139041981600	26050	26150	26300	26000	18475
438	20241023	140200	138558542350	26150	26000	26200	25900	17598
439	20241023	140100	138099913500	25950	25450	26000	25450	38131
440	20241023	140000	137116548850	25450	25950	25950	25350	41987
441	20241023	135900	136039744750	25900	26050	26300	25700	71153
442	20241023	135800	134191288700	26100	26600	26600	26000	54761
443	20241023	135700	132750798450	26600	26900	27000	26550	20095
444	20241023	135600	132213272350	26950	27200	27250	26800	32457
445	20241023	135500	131338814250	27300	27250	27300	27150	10897
446	20241023	135400	131042416700	27250	27300	27400	27250	5194
447	20241023	135300	130900737950	27350	27450	27450	27300	7076
448	20241023	135200	130706982650	27450	27550	27600	27450	3714
449	20241023	135100	130604865300	27550	27450	27600	27400	3800
450	20241023	135000	130500434450	27500	27500	27500	27400	1841
451	20241023	134900	130449883150	27450	27400	27500	27350	1979
452	20241023	134800	130395525500	27500	27400	27500	27300	1579
453	20241023	134700	130352293400	27400	27400	27500	27350	2364
454	20241023	134600	130287435550	27400	27400	27450	27350	841
455	20241023	134500	130264395550	27350	27300	27400	27250	3133
456	20241023	134400	130178768900	27300	27300	27350	27200	3012
457	20241023	134300	130096632900	27300	27300	27450	27250	4059
458	20241023	134200	129985769600	27250	27400	27450	27250	4977
459	20241023	134100	129849757550	27400	27500	27500	27400	1945
460	20241023	134000	129796396500	27500	27300	27500	27250	4505
461	20241023	133900	129673016300	27350	27350	27350	27200	3357
462	20241023	133800	129581430300	27350	27450	27500	27300	2460
463	20241023	133700	129514034000	27450	27300	27650	27300	2417
464	20241023	133600	129447735500	27300	27450	27500	27200	10190
465	20241023	133500	129169326200	27450	27400	27450	27300	4616
466	20241023	133400	129043119700	27400	27450	27500	27300	4149
467	20241023	133300	128929430050	27450	27750	27800	27150	17501
468	20241023	133200	128448608100	27750	27750	28000	27700	9524
469	20241023	133100	128183643650	27800	27650	27800	27600	1860
470	20241023	133000	128132151150	27650	27800	27800	27600	5540
471	20241023	132900	127978886650	27800	27700	27800	27700	1776
472	20241023	132800	127929552500	27700	27750	27750	27600	3248
473	20241023	132700	127839654900	27800	27650	27800	27550	5556
474	20241023	132600	127685845050	27700	27650	27700	27600	1435
475	20241023	132500	127646174100	27600	27900	27900	27550	6591
476	20241023	132400	127463682450	27800	28250	28300	27700	14496
477	20241023	132300	127057661700	28200	28150	28350	28100	10388
478	20241023	132200	126764299100	28150	28000	28300	27950	5824
479	20241023	132100	126600243550	27950	28250	28300	27900	10030
480	20241023	132000	126318335900	28250	27950	28300	27900	18397
481	20241023	131900	125802341550	28000	27700	28000	27650	15405
482	20241023	131800	125374590900	27700	27500	27700	27450	6379
483	20241023	131700	125198729000	27500	27600	27700	27450	6255
484	20241023	131600	125026188200	27600	27800	27900	27550	9228
485	20241023	131500	124769968250	27800	27750	28000	27700	11994
486	20241023	131400	124435507600	27750	27500	27850	27450	13108
487	20241023	131300	124073150400	27500	27250	27700	27150	8967
488	20241023	131200	123826965450	27200	27400	27400	27150	6974
489	20241023	131100	123636603950	27400	27150	27400	27150	7921
490	20241023	131000	123420250250	27250	27100	27300	26950	12843
491	20241023	130900	123071730650	27100	26900	27150	26800	9691
492	20241023	130800	122810578400	26950	27100	27150	26750	17515
493	20241023	130700	122339297050	27150	27100	27200	27000	6639
494	20241023	130600	122159539600	27100	27050	27200	27050	6129
495	20241023	130500	121993438550	27050	27050	27100	27000	8019
496	20241023	130400	121776715700	27000	27200	27300	26950	7149
497	20241023	130300	121583076000	27200	27050	27200	27000	9489
498	20241023	130200	121326169050	27100	27200	27250	26900	15669
499	20241023	130100	120902639100	27200	27300	27350	27150	6316
500	20241023	130000	120730590950	27350	27350	27450	27250	2389
501	20241023	125900	120665292200	27350	27450	27500	27200	7085
502	20241023	125800	120471345250	27500	27350	27600	27200	8969
503	20241023	125700	120225319300	27300	27700	27700	27200	13579
504	20241023	125600	119853967800	27500	27700	27850	27500	6614
505	20241023	125500	119670802900	27700	27500	27900	27450	12500
506	20241023	125400	119323618700	27450	27550	27650	27350	17525
507	20241023	125300	118842310050	27600	27800	27900	27450	12464
508	20241023	125200	118497671850	27850	28000	28000	27600	10156
509	20241023	125100	118215594450	27950	27450	28000	27450	26859
510	20241023	125000	117470052900	27450	27100	27550	27050	23045
511	20241023	124900	116839782000	27100	26850	27150	26600	19923
512	20241023	124800	116304172700	26850	26900	27000	26600	20353
513	20241023	124700	115758571650	26900	27450	27450	26900	32064
514	20241023	124600	114884944650	27450	27300	27450	27150	20098
515	20241023	124500	114336378900	27300	26750	27350	26700	35554
516	20241023	124400	113377579200	26700	26450	26750	26350	63221
517	20241023	124300	111700187400	26750	26750	26750	26750	0
518	20241023	124200	111700187400	26750	27150	27200	26750	60775
519	20241023	124100	110066187100	27100	27350	27500	27100	27026
520	20241023	124000	109329218450	27350	27650	27700	27250	22265
521	20241023	123900	108718570200	27550	27750	27800	27500	21242
522	20241023	123800	108131520900	27750	27850	27900	27500	29473
523	20241023	123700	107316527600	27900	28400	28450	27800	25354
524	20241023	123600	106603535100	28400	28500	28500	28300	7598
525	20241023	123500	106387729100	28500	28550	28600	28450	3273
526	20241023	123400	106294417300	28600	28450	28700	28400	6384
527	20241023	123300	106112211850	28450	28500	28600	28400	4036
528	20241023	123200	105997278200	28500	28550	28550	28450	5666
529	20241023	123100	105835794750	28550	28600	28750	28450	4525
530	20241023	123000	105706270750	28650	28350	28650	28300	5365
531	20241023	122900	105553465550	28350	28600	28600	28300	4248
532	20241023	122800	105432633700	28600	28300	28650	28300	11700
533	20241023	122700	105099504800	28300	28000	28300	27950	6211
534	20241023	122600	104924562300	28000	28200	28300	28000	11133
535	20241023	122500	104611341450	28200	28100	28350	27900	16485
536	20241023	122400	104148537650	28100	28450	28500	28000	14815
537	20241023	122300	103730257050	28550	28550	28700	28450	9908
538	20241023	122200	103447392750	28550	28550	28700	28500	11560
539	20241023	122100	103116859950	28600	28300	28650	28250	16861
540	20241023	122000	102636961250	28300	28450	28450	28000	38587
541	20241023	121900	101552143150	28400	28900	28950	28200	35286
542	20241023	121800	100544211250	28950	29250	29300	28850	22193
543	20241023	121700	99899946250	29150	29300	29350	29150	1930
544	20241023	121600	99843438400	29300	29200	29300	29100	6391
545	20241023	121500	99656786400	29200	29100	29250	29100	4132
546	20241023	121400	99536309900	29100	29400	29500	29100	9847
547	20241023	121300	99248227600	29500	29350	29500	29300	2883
548	20241023	121200	99163561750	29400	29400	29450	29200	4760
549	20241023	121100	99023934150	29400	29700	29750	29300	10908
550	20241023	121000	98701677300	29650	30000	30000	29650	4469
551	20241023	120900	98568612750	30050	29950	30050	29900	4769
552	20241023	120800	98425697150	29950	30150	30250	29950	8597
553	20241023	120700	98167113950	30150	30100	30200	30050	4935
554	20241023	120600	98018454400	30100	30200	30400	30000	9751
555	20241023	120500	97724720900	30250	29950	30400	29950	26485
556	20241023	120400	96925861800	30000	29800	30000	29750	9863
557	20241023	120300	96630922950	29750	29650	29750	29650	4246
558	20241023	120200	96504731550	29650	29600	29650	29550	1049
559	20241023	120100	96473668600	29600	29550	29650	29500	1151
560	20241023	120000	96439639450	29500	29400	29500	29300	4317
561	20241023	115900	96312675300	29400	29500	29550	29300	8383
562	20241023	115800	96065933000	29550	29550	29600	29500	1145
563	20241023	115700	96032129050	29550	29550	29600	29500	1865
564	20241023	115600	95977027500	29550	29700	29700	29500	1300
565	20241023	115500	95938544150	29700	29750	29750	29600	4207
566	20241023	115400	95813576250	29750	29650	29800	29600	5346
567	20241023	115300	95654656900	29700	29650	29750	29500	2851
568	20241023	115200	95570005950	29650	29450	29650	29450	3096
569	20241023	115100	95478585850	29450	29300	29550	29250	4274
570	20241023	115000	95353073800	29300	29300	29450	29200	2361
571	20241023	114900	95283832500	29300	29250	29450	29100	9171
572	20241023	114800	95015356150	29250	29650	29650	29250	17660
573	20241023	114700	94496573800	29650	29650	29750	29550	3337
574	20241023	114600	94397613650	29650	29550	29700	29500	3601
575	20241023	114500	94290958750	29500	29600	29650	29500	4979
576	20241023	114400	94143692300	29600	29800	29850	29550	6281
577	20241023	114300	93957151700	29800	29700	29800	29650	4166
578	20241023	114200	93833187400	29750	29650	29800	29600	3000
579	20241023	114100	93743998500	29650	29600	29700	29600	6686
580	20241023	114000	93545966750	29600	29650	29700	29450	7436
581	20241023	113900	93325888250	29650	29300	29700	29300	7887
582	20241023	113800	93093458050	29350	29400	29500	29200	7325
583	20241023	113700	92878447600	29400	29300	29650	29250	10072
584	20241023	113600	92581955900	29250	29400	29400	29250	8695
585	20241023	113500	92327006350	29450	28800	29500	28700	16766
586	20241023	113400	91839123950	28700	29000	29400	28500	38514
587	20241023	113300	90732713550	28950	29750	29750	28950	30914
588	20241023	113200	89827600900	29700	29950	29950	29700	5377
589	20241023	113100	89667148450	29950	30050	30050	29800	6645
590	20241023	113000	89468046850	30050	29650	30100	29550	12198
591	20241023	112900	89103661800	29650	30150	30200	29450	31269
592	20241023	112800	88174439950	30150	30350	30450	30100	5901
593	20241023	112700	87995867600	30250	30300	30650	30200	14756
594	20241023	112600	87546970750	30300	30300	30400	30150	8610
595	20241023	112500	87286326150	30350	30550	30900	30250	21710
596	20241023	112400	86622678450	30550	29500	30700	29450	30717
597	20241023	112300	85696309900	29550	29850	30050	29450	26480
598	20241023	112200	84909146500	29850	29800	29950	29500	13164
599	20241023	112100	84518301350	29850	29550	29950	29550	11515
600	20241023	112000	84175839900	29650	30450	30450	29100	45494
601	20241023	111900	82824783250	30450	29900	30450	29850	20364
602	20241023	111800	82210775500	29900	29450	30550	29400	61640
603	20241023	111700	80354121600	29500	28800	29800	28550	73260
604	20241023	111600	78210940350	28800	27950	29250	27700	60688
605	20241023	111500	76495981700	27950	27250	28000	26750	140391
606	20241023	111400	72660521800	27250	29600	29900	27000	118274
607	20241023	111300	69271486650	29650	29700	29700	28500	66965
608	20241023	111200	67310182850	29900	29900	29900	29900	0
609	20241023	111100	67310182850	29900	31200	31200	29900	50077
610	20241023	111000	65794618950	31150	32200	32250	31150	36102
611	20241023	110900	64652058600	32250	32500	32500	32150	11080
612	20241023	110800	64294304200	32500	32550	32550	32200	11018
613	20241023	110700	63937751950	32500	33250	33300	32500	21511
614	20241023	110600	63228758200	33300	33450	33500	33250	2740
615	20241023	110500	63137367800	33450	33500	33600	33450	1437
616	20241023	110400	63089271050	33500	33400	33500	33350	2169
617	20241023	110300	63016697800	33400	33300	33400	33300	2108
618	20241023	110200	62946433850	33300	33350	33350	33250	2790
619	20241023	110100	62853545200	33300	33350	33350	33250	2390
620	20241023	110000	62773941350	33350	33250	33350	33250	1886
621	20241023	105900	62711135950	33250	33200	33300	33200	728
622	20241023	105800	62686937800	33250	33250	33300	33100	4221
623	20241023	105700	62546884500	33250	33250	33300	33250	317
624	20241023	105600	62536336100	33250	33300	33300	33200	812
625	20241023	105500	62509337550	33300	33250	33350	33250	2463
626	20241023	105400	62427373550	33250	33250	33300	33200	2350
627	20241023	105300	62349213750	33200	33350	33350	33200	3877
628	20241023	105200	62220362400	33350	33350	33400	33250	3630
629	20241023	105100	62099395500	33400	33550	33550	33200	6379
630	20241023	105000	61886818550	33550	33800	33850	33550	9774
631	20241023	104900	61557616500	33850	33900	33900	33800	1741
632	20241023	104800	61498664200	33900	33700	33900	33650	7141
633	20241023	104700	61257710450	33700	33700	33700	33650	5483
634	20241023	104600	61073108000	33700	33600	33700	33550	4394
635	20241023	104500	60925347700	33550	33550	33600	33550	1723
636	20241023	104400	60867535100	33550	33600	33600	33450	3662
637	20241023	104300	60744626450	33600	33450	33600	33450	982
638	20241023	104200	60711676100	33450	33500	33550	33350	8766
639	20241023	104100	60418313850	33500	33600	33650	33400	4823
640	20241023	104000	60256408900	33500	33450	33600	33400	2177
641	20241023	103900	60183417550	33450	33450	33500	33200	5671
642	20241023	103800	59994431550	33500	33500	33600	33400	2340
643	20241023	103700	59916077650	33500	33450	33500	33400	3192
644	20241023	103600	59809383800	33450	33400	33600	33350	4105
645	20241023	103500	59671882450	33450	33350	33500	33300	2368
646	20241023	103400	59592863300	33350	33400	33500	33350	937
647	20241023	103300	59561563950	33500	33500	33550	33300	2493
648	20241023	103200	59478153600	33450	33600	33600	33350	1636
649	20241023	103100	59423470550	33400	33550	33750	33400	2476
650	20241023	103000	59340230400	33650	33350	33650	33350	3071
651	20241023	102900	59237346850	33350	33450	33450	33250	3576
652	20241023	102800	59118151700	33450	33500	33550	33400	1769
653	20241023	102700	59058927050	33550	33300	33550	33300	2170
654	20241023	102600	58986443150	33350	33300	33350	33250	1778
655	20241023	102500	58927216100	33300	33700	33700	33300	6527
656	20241023	102400	58708536850	33750	33650	33750	33600	3289
657	20241023	102300	58597812650	33600	33400	33650	33400	2319
658	20241023	102200	58519988900	33400	33500	33550	33400	1311
659	20241023	102100	58476120800	33500	33650	33650	33350	11765
660	20241023	102000	58082037850	33600	33250	33650	33250	7612
661	20241023	101900	57827492050	33250	32700	33300	32700	9627
662	20241023	101800	57510048800	32800	32700	32850	32300	29916
663	20241023	101700	56536543650	32700	33300	33300	32700	29968
664	20241023	101600	55546782700	33300	33600	33600	33250	18323
665	20241023	101500	54934079450	33550	33650	33750	33550	5408
666	20241023	101400	54752327650	33600	33850	33850	33600	6562
667	20241023	101300	54531136000	33850	33800	34000	33750	10183
668	20241023	101200	54186674900	33850	34050	34050	33800	4021
669	20241023	101100	54050239250	34000	34250	34250	34000	4421
670	20241023	101000	53899142450	34250	34200	34250	34150	1045
671	20241023	100900	53863380050	34200	34050	34350	33950	2052
672	20241023	100800	53793411000	34050	34400	34500	34050	6733
673	20241023	100700	53562600900	34450	34400	34500	34300	1456
674	20241023	100600	53512537950	34400	34550	34600	34400	2915
675	20241023	100500	53411959200	34550	34400	34650	34250	3724
676	20241023	100400	53283675200	34400	34100	34450	34100	1396
677	20241023	100300	53235880200	34100	34300	34400	34000	1824
678	20241023	100200	53173478900	34300	33950	34300	33900	2071
679	20241023	100100	53102975250	33900	33950	33950	33800	1446
680	20241023	100000	53054046350	33950	33750	33950	33700	4023
681	20241023	095900	52918066300	33700	33800	33950	33700	6651
682	20241023	095800	52693422800	33800	34150	34200	33700	18008
683	20241023	095700	52082100400	34150	34150	34350	34000	7583
684	20241023	095600	51823634700	34100	34500	34500	34100	4762
685	20241023	095500	51660575700	34450	34500	34600	34450	1473
686	20241023	095400	51609746900	34500	34450	34650	34450	1829
687	20241023	095300	51546554250	34450	34400	34600	34200	8319
688	20241023	095200	51259929600	34500	34500	34600	34400	3896
689	20241023	095100	51125782400	34500	34600	34700	34450	6593
690	20241023	095000	50898209450	34600	34750	34900	34550	5082
691	20241023	094900	50721795750	34700	34700	34800	34600	3241
692	20241023	094800	50609236650	34650	34600	34650	34400	3257
693	20241023	094700	50496782950	34600	34400	34850	34400	3482
694	20241023	094600	50376087300	34500	34350	34750	34250	4319
695	20241023	094500	50227468350	34250	34600	34750	34200	9810
696	20241023	094400	49889722150	34600	35100	35200	34300	21900
697	20241023	094300	49125401000	35050	34650	35150	34650	15307
698	20241023	094200	48590057050	34700	35000	35050	34200	27106
699	20241023	094100	47649069450	35000	34350	35000	34350	26401
700	20241023	094000	46736016300	34350	33900	34450	33850	12639
701	20241023	093900	46304603100	33850	33900	33900	33750	1331
702	20241023	093800	46259545500	33900	33850	34000	33750	8567
703	20241023	093700	45968825900	33900	33800	33950	33800	6757
704	20241023	093600	45740013150	33800	33850	34150	33800	20800
705	20241023	093500	45033198550	33850	33550	33950	33500	12574
706	20241023	093400	44609063900	33550	33600	33650	33500	4306
707	20241023	093300	44464506050	33600	33800	33800	33500	9266
708	20241023	093200	44153063250	33800	33800	33850	33650	5511
709	20241023	093100	43966917850	33800	33650	33950	33650	6607
710	20241023	093000	43743395850	33650	33700	33750	33500	5656
711	20241023	092900	43553320000	33800	33600	33800	33500	5636
712	20241023	092800	43363706150	33600	33850	33900	33500	10336
713	20241023	092700	43014398800	33750	33600	33950	33600	11761
714	20241023	092600	42616367200	33600	33300	33600	33250	15713
715	20241023	092500	42091405650	33250	33350	33500	33200	12998
716	20241023	092400	41658406700	33400	33700	33750	33200	29113
717	20241023	092300	40686832350	33700	33400	33800	33350	11961
718	20241023	092200	40285181100	33400	33700	33850	33400	22954
719	20241023	092100	39513188250	33850	34200	34300	33450	31815
720	20241023	092000	38441420900	34200	34450	34500	34000	17635
721	20241023	091900	37837459300	34450	34350	34450	34000	17819
722	20241023	091800	37228764300	34350	34550	35050	34350	60948
723	20241023	091700	35113397000	34500	33200	34550	33150	77386
724	20241023	091600	32506880800	33350	33350	33350	33350	0
725	20241023	091500	32506880800	33350	33350	33350	33350	0
726	20241023	091400	32506880800	33350	33950	33950	33350	52843
727	20241023	091300	30732385000	34000	35450	35500	33850	46903
728	20241023	091200	29113480750	35500	34800	35750	34700	30900
729	20241023	091100	28025774600	34800	35000	35150	34450	35919
730	20241023	091000	26773237000	35000	34750	35150	34200	55551
731	20241023	090900	24847124450	34750	36000	36150	34650	59533
732	20241023	090800	22743837200	36050	36250	36300	35500	44491
733	20241023	090700	21150517250	36200	36600	36900	35500	71766
734	20241023	090600	18556886400	36700	38250	38800	36600	81196
735	20241023	090500	15453489250	38250	36500	38500	36450	69629
736	20241023	090400	12848701250	36500	37000	37000	36450	72830
737	20241023	090300	10165194350	36450	36450	36450	36450	0
738	20241023	090200	10165194350	36450	35950	36450	35950	25414
739	20241023	090100	9243347150	36000	34400	36050	34300	137872
740	20241023	090000	4343658400	34450	33150	34450	33100	118401