KissMeData/357780/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	214600	2981279000	224000	224000	224000	224000	367
3	20241007	214500	2981279000	224000	224000	224000	224000	0
4	20241007	214400	2981279000	224000	224000	224000	224000	0
5	20241007	214300	2981279000	224000	224000	224000	224000	0
6	20241007	214200	2981279000	224000	224000	224000	224000	0
7	20241007	214100	2981279000	224000	224000	224000	224000	0
8	20241007	214000	2981279000	224000	224000	224000	224000	0
9	20241007	213900	2981279000	224000	224000	224000	224000	0
10	20241007	213800	2981279000	224000	224000	224000	224000	0
11	20241007	213700	2981279000	224000	224000	224000	224000	0
12	20241007	213600	2981279000	224000	224000	224000	224000	0
13	20241007	213500	2981279000	224000	224000	224000	224000	0
14	20241007	213400	2981279000	224000	224000	224000	224000	0
15	20241007	213300	2981279000	224000	224000	224000	224000	0
16	20241007	213200	2981279000	224000	224000	224000	224000	0
17	20241007	213100	2981279000	224000	224000	224000	224000	0
18	20241007	213000	2981279000	224000	224000	224000	224000	0
19	20241007	212900	2981279000	224000	224000	224000	224000	0
20	20241007	212800	2981279000	224000	224000	224000	224000	0
21	20241007	212700	2981279000	224000	224000	224000	224000	0
22	20241007	212600	2981279000	224000	224000	224000	224000	0
23	20241007	212500	2981279000	224000	224000	224000	224000	0
24	20241007	212400	2981279000	224000	224000	224000	224000	0
25	20241007	212300	2981279000	224000	224000	224000	224000	0
26	20241007	212200	2981279000	224000	224000	224000	224000	0
27	20241007	212100	2981279000	224000	224000	224000	224000	0
28	20241007	212000	2981279000	224000	224000	224000	224000	0
29	20241007	211900	2981279000	224000	224000	224000	224000	0
30	20241007	211800	2981279000	224000	224000	224000	224000	0
31	20241007	211700	2981279000	224000	224000	224000	224000	0
32	20241007	211600	2981279000	224000	224000	224000	224000	367
33	20241007	211500	2981279000	224000	224000	224000	224000	0
34	20241007	211400	2981279000	224000	224000	224000	224000	0
35	20241007	211300	2981279000	224000	224000	224000	224000	0
36	20241007	211200	2981279000	224000	224000	224000	224000	0
37	20241007	211100	2981279000	224000	224000	224000	224000	0
38	20241007	211000	2981279000	224000	224000	224000	224000	0
39	20241007	210900	2981279000	224000	224000	224000	224000	0
40	20241007	210800	2981279000	224000	224000	224000	224000	0
41	20241007	210700	2981279000	224000	224000	224000	224000	0
42	20241007	210600	2981279000	224000	224000	224000	224000	0
43	20241007	210500	2981279000	224000	224000	224000	224000	0
44	20241007	210400	2981279000	224000	224000	224000	224000	0
45	20241007	210300	2981279000	224000	224000	224000	224000	0
46	20241007	210200	2981279000	224000	224000	224000	224000	0
47	20241007	210100	2981279000	224000	224000	224000	224000	0
48	20241007	210000	2981279000	224000	224000	224000	224000	0
49	20241007	205900	2981279000	224000	224000	224000	224000	0
50	20241007	205800	2981279000	224000	224000	224000	224000	0
51	20241007	205700	2981279000	224000	224000	224000	224000	0
52	20241007	205600	2981279000	224000	224000	224000	224000	0
53	20241007	205500	2981279000	224000	224000	224000	224000	0
54	20241007	205400	2981279000	224000	224000	224000	224000	0
55	20241007	205300	2981279000	224000	224000	224000	224000	0
56	20241007	205200	2981279000	224000	224000	224000	224000	0
57	20241007	205100	2981279000	224000	224000	224000	224000	0
58	20241007	205000	2981279000	224000	224000	224000	224000	0
59	20241007	204900	2981279000	224000	224000	224000	224000	0
60	20241007	204800	2981279000	224000	224000	224000	224000	0
61	20241007	204700	2981279000	224000	224000	224000	224000	0
62	20241007	204600	2981279000	224000	224000	224000	224000	367
63	20241007	204500	2981279000	224000	224000	224000	224000	0
64	20241007	204400	2981279000	224000	224000	224000	224000	0
65	20241007	204300	2981279000	224000	224000	224000	224000	0
66	20241007	204200	2981279000	224000	224000	224000	224000	0
67	20241007	204100	2981279000	224000	224000	224000	224000	0
68	20241007	204000	2981279000	224000	224000	224000	224000	0
69	20241007	203900	2981279000	224000	224000	224000	224000	0
70	20241007	203800	2981279000	224000	224000	224000	224000	0
71	20241007	203700	2981279000	224000	224000	224000	224000	0
72	20241007	203600	2981279000	224000	224000	224000	224000	0
73	20241007	203500	2981279000	224000	224000	224000	224000	0
74	20241007	203400	2981279000	224000	224000	224000	224000	0
75	20241007	203300	2981279000	224000	224000	224000	224000	0
76	20241007	203200	2981279000	224000	224000	224000	224000	0
77	20241007	203100	2981279000	224000	224000	224000	224000	0
78	20241007	203000	2981279000	224000	224000	224000	224000	0
79	20241007	202900	2981279000	224000	224000	224000	224000	0
80	20241007	202800	2981279000	224000	224000	224000	224000	0
81	20241007	202700	2981279000	224000	224000	224000	224000	0
82	20241007	202600	2981279000	224000	224000	224000	224000	0
83	20241007	202500	2981279000	224000	224000	224000	224000	0
84	20241007	202400	2981279000	224000	224000	224000	224000	0
85	20241007	202300	2981279000	224000	224000	224000	224000	0
86	20241007	202200	2981279000	224000	224000	224000	224000	0
87	20241007	202100	2981279000	224000	224000	224000	224000	0
88	20241007	202000	2981279000	224000	224000	224000	224000	0
89	20241007	201900	2981279000	224000	224000	224000	224000	0
90	20241007	201800	2981279000	224000	224000	224000	224000	0
91	20241007	201700	2981279000	224000	224000	224000	224000	0
92	20241007	201600	2981279000	224000	224000	224000	224000	367
93	20241007	201500	2981279000	224000	224000	224000	224000	0
94	20241007	201400	2981279000	224000	224000	224000	224000	0
95	20241007	201300	2981279000	224000	224000	224000	224000	0
96	20241007	201200	2981279000	224000	224000	224000	224000	0
97	20241007	201100	2981279000	224000	224000	224000	224000	0
98	20241007	201000	2981279000	224000	224000	224000	224000	0
99	20241007	200900	2981279000	224000	224000	224000	224000	0
100	20241007	200800	2981279000	224000	224000	224000	224000	0
101	20241007	200700	2981279000	224000	224000	224000	224000	0
102	20241007	200600	2981279000	224000	224000	224000	224000	0
103	20241007	200500	2981279000	224000	224000	224000	224000	0
104	20241007	200400	2981279000	224000	224000	224000	224000	0
105	20241007	200300	2981279000	224000	224000	224000	224000	0
106	20241007	200200	2981279000	224000	224000	224000	224000	0
107	20241007	200100	2981279000	224000	224000	224000	224000	0
108	20241007	200000	2981279000	224000	224000	224000	224000	0
109	20241007	195900	2981279000	224000	224000	224000	224000	0
110	20241007	195800	2981279000	224000	224000	224000	224000	0
111	20241007	195700	2981279000	224000	224000	224000	224000	0
112	20241007	195600	2981279000	224000	224000	224000	224000	0
113	20241007	195500	2981279000	224000	224000	224000	224000	0
114	20241007	195400	2981279000	224000	224000	224000	224000	0
115	20241007	195300	2981279000	224000	224000	224000	224000	0
116	20241007	195200	2981279000	224000	224000	224000	224000	0
117	20241007	195100	2981279000	224000	224000	224000	224000	0
118	20241007	195000	2981279000	224000	224000	224000	224000	0
119	20241007	194900	2981279000	224000	224000	224000	224000	0
120	20241007	194800	2981279000	224000	224000	224000	224000	0
121	20241007	194700	2981279000	224000	224000	224000	224000	0
122	20241007	194600	2981279000	224000	224000	224000	224000	367
123	20241007	194500	2981279000	224000	224000	224000	224000	0
124	20241007	194400	2981279000	224000	224000	224000	224000	0
125	20241007	194300	2981279000	224000	224000	224000	224000	0
126	20241007	194200	2981279000	224000	224000	224000	224000	0
127	20241007	194100	2981279000	224000	224000	224000	224000	0
128	20241007	194000	2981279000	224000	224000	224000	224000	0
129	20241007	193900	2981279000	224000	224000	224000	224000	0
130	20241007	193800	2981279000	224000	224000	224000	224000	0
131	20241007	193700	2981279000	224000	224000	224000	224000	0
132	20241007	193600	2981279000	224000	224000	224000	224000	0
133	20241007	193500	2981279000	224000	224000	224000	224000	0
134	20241007	193400	2981279000	224000	224000	224000	224000	0
135	20241007	193300	2981279000	224000	224000	224000	224000	0
136	20241007	193200	2981279000	224000	224000	224000	224000	0
137	20241007	193100	2981279000	224000	224000	224000	224000	0
138	20241007	193000	2981279000	224000	224000	224000	224000	0
139	20241007	192900	2981279000	224000	224000	224000	224000	0
140	20241007	192800	2981279000	224000	224000	224000	224000	0
141	20241007	192700	2981279000	224000	224000	224000	224000	0
142	20241007	192600	2981279000	224000	224000	224000	224000	0
143	20241007	192500	2981279000	224000	224000	224000	224000	0
144	20241007	192400	2981279000	224000	224000	224000	224000	0
145	20241007	192300	2981279000	224000	224000	224000	224000	0
146	20241007	192200	2981279000	224000	224000	224000	224000	0
147	20241007	192100	2981279000	224000	224000	224000	224000	0
148	20241007	192000	2981279000	224000	224000	224000	224000	0
149	20241007	191900	2981279000	224000	224000	224000	224000	0
150	20241007	191800	2981279000	224000	224000	224000	224000	0
151	20241007	191700	2981279000	224000	224000	224000	224000	0
152	20241007	191600	2981279000	224000	224000	224000	224000	367
153	20241007	191500	2981279000	224000	224000	224000	224000	0
154	20241007	191400	2981279000	224000	224000	224000	224000	0
155	20241007	191300	2981279000	224000	224000	224000	224000	0
156	20241007	191200	2981279000	224000	224000	224000	224000	0
157	20241007	191100	2981279000	224000	224000	224000	224000	0
158	20241007	191000	2981279000	224000	224000	224000	224000	0
159	20241007	190900	2981279000	224000	224000	224000	224000	0
160	20241007	190800	2981279000	224000	224000	224000	224000	0
161	20241007	190700	2981279000	224000	224000	224000	224000	0
162	20241007	190600	2981279000	224000	224000	224000	224000	0
163	20241007	190500	2981279000	224000	224000	224000	224000	0
164	20241007	190400	2981279000	224000	224000	224000	224000	0
165	20241007	190300	2981279000	224000	224000	224000	224000	0
166	20241007	190200	2981279000	224000	224000	224000	224000	0
167	20241007	190100	2981279000	224000	224000	224000	224000	0
168	20241007	190000	2981279000	224000	224000	224000	224000	0
169	20241007	185900	2981279000	224000	224000	224000	224000	0
170	20241007	185800	2981279000	224000	224000	224000	224000	0
171	20241007	185700	2981279000	224000	224000	224000	224000	0
172	20241007	185600	2981279000	224000	224000	224000	224000	0
173	20241007	185500	2981279000	224000	224000	224000	224000	0
174	20241007	185400	2981279000	224000	224000	224000	224000	0
175	20241007	185300	2981279000	224000	224000	224000	224000	0
176	20241007	185200	2981279000	224000	224000	224000	224000	0
177	20241007	185100	2981279000	224000	224000	224000	224000	0
178	20241007	185000	2981279000	224000	224000	224000	224000	0
179	20241007	184900	2981279000	224000	224000	224000	224000	0
180	20241007	184800	2981279000	224000	224000	224000	224000	0
181	20241007	184700	2981279000	224000	224000	224000	224000	0
182	20241007	184600	2981279000	224000	224000	224000	224000	367
183	20241007	184500	2981279000	224000	224000	224000	224000	0
184	20241007	184400	2981279000	224000	224000	224000	224000	0
185	20241007	184300	2981279000	224000	224000	224000	224000	0
186	20241007	184200	2981279000	224000	224000	224000	224000	0
187	20241007	184100	2981279000	224000	224000	224000	224000	0
188	20241007	184000	2981279000	224000	224000	224000	224000	0
189	20241007	183900	2981279000	224000	224000	224000	224000	0
190	20241007	183800	2981279000	224000	224000	224000	224000	0
191	20241007	183700	2981279000	224000	224000	224000	224000	0
192	20241007	183600	2981279000	224000	224000	224000	224000	0
193	20241007	183500	2981279000	224000	224000	224000	224000	0
194	20241007	183400	2981279000	224000	224000	224000	224000	0
195	20241007	183300	2981279000	224000	224000	224000	224000	0
196	20241007	183200	2981279000	224000	224000	224000	224000	0
197	20241007	183100	2981279000	224000	224000	224000	224000	0
198	20241007	183000	2981279000	224000	224000	224000	224000	0
199	20241007	182900	2981279000	224000	224000	224000	224000	0
200	20241007	182800	2981279000	224000	224000	224000	224000	0
201	20241007	182700	2981279000	224000	224000	224000	224000	0
202	20241007	182600	2981279000	224000	224000	224000	224000	0
203	20241007	182500	2981279000	224000	224000	224000	224000	0
204	20241007	182400	2981279000	224000	224000	224000	224000	0
205	20241007	182300	2981279000	224000	224000	224000	224000	0
206	20241007	182200	2981279000	224000	224000	224000	224000	0
207	20241007	182100	2981279000	224000	224000	224000	224000	0
208	20241007	182000	2981279000	224000	224000	224000	224000	0
209	20241007	181900	2981279000	224000	224000	224000	224000	0
210	20241007	181800	2981279000	224000	224000	224000	224000	0
211	20241007	181700	2981279000	224000	224000	224000	224000	0
212	20241007	181600	2981279000	224000	224000	224000	224000	367
213	20241007	181500	2981279000	224000	224000	224000	224000	0
214	20241007	181400	2981279000	224000	224000	224000	224000	0
215	20241007	181300	2981279000	224000	224000	224000	224000	0
216	20241007	181200	2981279000	224000	224000	224000	224000	0
217	20241007	181100	2981279000	224000	224000	224000	224000	0
218	20241007	181000	2981279000	224000	224000	224000	224000	0
219	20241007	180900	2981279000	224000	224000	224000	224000	0
220	20241007	180800	2981279000	224000	224000	224000	224000	0
221	20241007	180700	2981279000	224000	224000	224000	224000	0
222	20241007	180600	2981279000	224000	224000	224000	224000	0
223	20241007	180500	2981279000	224000	224000	224000	224000	0
224	20241007	180400	2981279000	224000	224000	224000	224000	0
225	20241007	180300	2981279000	224000	224000	224000	224000	0
226	20241007	180200	2981279000	224000	224000	224000	224000	0
227	20241007	180100	2981279000	224000	224000	224000	224000	0
228	20241007	180000	2981279000	224000	224000	224000	224000	0
229	20241007	175900	2981279000	224000	224000	224000	224000	0
230	20241007	175800	2981279000	224000	224000	224000	224000	0
231	20241007	175700	2981279000	224000	224000	224000	224000	0
232	20241007	175600	2981279000	224000	224000	224000	224000	0
233	20241007	175500	2981279000	224000	224000	224000	224000	0
234	20241007	175400	2981279000	224000	224000	224000	224000	0
235	20241007	175300	2981279000	224000	224000	224000	224000	0
236	20241007	175200	2981279000	224000	224000	224000	224000	0
237	20241007	175100	2981279000	224000	224000	224000	224000	0
238	20241007	175000	2981279000	224000	224000	224000	224000	0
239	20241007	174900	2981279000	224000	224000	224000	224000	0
240	20241007	174800	2981279000	224000	224000	224000	224000	0
241	20241007	174700	2981279000	224000	224000	224000	224000	0
242	20241007	174600	2981279000	224000	224000	224000	224000	367
243	20241007	174500	2981279000	224000	224000	224000	224000	0
244	20241007	174400	2981279000	224000	224000	224000	224000	0
245	20241007	174300	2981279000	224000	224000	224000	224000	0
246	20241007	174200	2981279000	224000	224000	224000	224000	0
247	20241007	174100	2981279000	224000	224000	224000	224000	0
248	20241007	174000	2981279000	224000	224000	224000	224000	0
249	20241007	173900	2981279000	224000	224000	224000	224000	0
250	20241007	173800	2981279000	224000	224000	224000	224000	0
251	20241007	173700	2981279000	224000	224000	224000	224000	0
252	20241007	173600	2981279000	224000	224000	224000	224000	0
253	20241007	173500	2981279000	224000	224000	224000	224000	0
254	20241007	173400	2981279000	224000	224000	224000	224000	0
255	20241007	173300	2981279000	224000	224000	224000	224000	0
256	20241007	173200	2981279000	224000	224000	224000	224000	0
257	20241007	173100	2981279000	224000	224000	224000	224000	0
258	20241007	173000	2981279000	224000	224000	224000	224000	0
259	20241007	172900	2981279000	224000	224000	224000	224000	0
260	20241007	172800	2981279000	224000	224000	224000	224000	0
261	20241007	172700	2981279000	224000	224000	224000	224000	0
262	20241007	172600	2981279000	224000	224000	224000	224000	0
263	20241007	172500	2981279000	224000	224000	224000	224000	0
264	20241007	172400	2981279000	224000	224000	224000	224000	0
265	20241007	172300	2981279000	224000	224000	224000	224000	0
266	20241007	172200	2981279000	224000	224000	224000	224000	0
267	20241007	172100	2981279000	224000	224000	224000	224000	0
268	20241007	172000	2981279000	224000	224000	224000	224000	0
269	20241007	171900	2981279000	224000	224000	224000	224000	0
270	20241007	171800	2981279000	224000	224000	224000	224000	0
271	20241007	171700	2981279000	224000	224000	224000	224000	0
272	20241007	171600	2981279000	224000	224000	224000	224000	367
273	20241007	171500	2981279000	224000	224000	224000	224000	0
274	20241007	171400	2981279000	224000	224000	224000	224000	0
275	20241007	171300	2981279000	224000	224000	224000	224000	0
276	20241007	171200	2981279000	224000	224000	224000	224000	0
277	20241007	171100	2981279000	224000	224000	224000	224000	0
278	20241007	171000	2981279000	224000	224000	224000	224000	0
279	20241007	170900	2981279000	224000	224000	224000	224000	0
280	20241007	170800	2981279000	224000	224000	224000	224000	0
281	20241007	170700	2981279000	224000	224000	224000	224000	0
282	20241007	170600	2981279000	224000	224000	224000	224000	0
283	20241007	170500	2981279000	224000	224000	224000	224000	0
284	20241007	170400	2981279000	224000	224000	224000	224000	0
285	20241007	170300	2981279000	224000	224000	224000	224000	0
286	20241007	170200	2981279000	224000	224000	224000	224000	0
287	20241007	170100	2981279000	224000	224000	224000	224000	0
288	20241007	170000	2981279000	224000	224000	224000	224000	0
289	20241007	165900	2981279000	224000	224000	224000	224000	0
290	20241007	165800	2981279000	224000	224000	224000	224000	0
291	20241007	165700	2981279000	224000	224000	224000	224000	0
292	20241007	165600	2981279000	224000	224000	224000	224000	0
293	20241007	165500	2981279000	224000	224000	224000	224000	0
294	20241007	165400	2981279000	224000	224000	224000	224000	0
295	20241007	165300	2981279000	224000	224000	224000	224000	0
296	20241007	165200	2981279000	224000	224000	224000	224000	0
297	20241007	165100	2981279000	224000	224000	224000	224000	0
298	20241007	165000	2981279000	224000	224000	224000	224000	0
299	20241007	164900	2981279000	224000	224000	224000	224000	0
300	20241007	164800	2981279000	224000	224000	224000	224000	0
301	20241007	164700	2981279000	224000	224000	224000	224000	0
302	20241007	164600	2981279000	224000	224000	224000	224000	367
303	20241007	164500	2981279000	224000	224000	224000	224000	0
304	20241007	164400	2981279000	224000	224000	224000	224000	0
305	20241007	164300	2981279000	224000	224000	224000	224000	0
306	20241007	164200	2981279000	224000	224000	224000	224000	0
307	20241007	164100	2981279000	224000	224000	224000	224000	0
308	20241007	164000	2981279000	224000	224000	224000	224000	0
309	20241007	163900	2981279000	224000	224000	224000	224000	0
310	20241007	163800	2981279000	224000	224000	224000	224000	0
311	20241007	163700	2981279000	224000	224000	224000	224000	0
312	20241007	163600	2981279000	224000	224000	224000	224000	0
313	20241007	163500	2981279000	224000	224000	224000	224000	0
314	20241007	163400	2981279000	224000	224000	224000	224000	0
315	20241007	163300	2981279000	224000	224000	224000	224000	0
316	20241007	163200	2981279000	224000	224000	224000	224000	0
317	20241007	163100	2981279000	224000	224000	224000	224000	0
318	20241007	163000	2981279000	224000	224000	224000	224000	0
319	20241007	162900	2981279000	224000	224000	224000	224000	0
320	20241007	162800	2981279000	224000	224000	224000	224000	0
321	20241007	162700	2981279000	224000	224000	224000	224000	0
322	20241007	162600	2981279000	224000	224000	224000	224000	0
323	20241007	162500	2981279000	224000	224000	224000	224000	0
324	20241007	162400	2981279000	224000	224000	224000	224000	0
325	20241007	162300	2981279000	224000	224000	224000	224000	0
326	20241007	162200	2981279000	224000	224000	224000	224000	0
327	20241007	162100	2981279000	224000	224000	224000	224000	0
328	20241007	162000	2981279000	224000	224000	224000	224000	0
329	20241007	161900	2981279000	224000	224000	224000	224000	0
330	20241007	161800	2981279000	224000	224000	224000	224000	0
331	20241007	161700	2981279000	224000	224000	224000	224000	0
332	20241007	161600	2981279000	224000	224000	224000	224000	367
333	20241007	161500	2981279000	224000	224000	224000	224000	0
334	20241007	161400	2981279000	224000	224000	224000	224000	0
335	20241007	161300	2981279000	224000	224000	224000	224000	0
336	20241007	161200	2981279000	224000	224000	224000	224000	0
337	20241007	161100	2981279000	224000	224000	224000	224000	0
338	20241007	161000	2981279000	224000	224000	224000	224000	0
339	20241007	160900	2981279000	224000	224000	224000	224000	0
340	20241007	160800	2981279000	224000	224000	224000	224000	0
341	20241007	160700	2981279000	224000	224000	224000	224000	0
342	20241007	160600	2981279000	224000	224000	224000	224000	0
343	20241007	160500	2981279000	224000	224000	224000	224000	0
344	20241007	160400	2981279000	224000	224000	224000	224000	0
345	20241007	160300	2981279000	224000	224000	224000	224000	0
346	20241007	160200	2981279000	224000	224000	224000	224000	0
347	20241007	160100	2981279000	224000	224000	224000	224000	0
348	20241007	160000	2981279000	224000	224000	224000	224000	0
349	20241007	155900	2981279000	224000	224000	224000	224000	0
350	20241007	155800	2981279000	224000	224000	224000	224000	0
351	20241007	155700	2981279000	224000	224000	224000	224000	0
352	20241007	155600	2981279000	224000	224000	224000	224000	0
353	20241007	155500	2981279000	224000	224000	224000	224000	0
354	20241007	155400	2981279000	224000	224000	224000	224000	0
355	20241007	155300	2981279000	224000	224000	224000	224000	0
356	20241007	155200	2981279000	224000	224000	224000	224000	0
357	20241007	155100	2981279000	224000	224000	224000	224000	0
358	20241007	155000	2981279000	224000	224000	224000	224000	0
359	20241007	154900	2981279000	224000	224000	224000	224000	0
360	20241007	154800	2981279000	224000	224000	224000	224000	0
361	20241007	154700	2981279000	224000	224000	224000	224000	0
362	20241007	154600	2981279000	224000	224000	224000	224000	367
363	20241007	154500	2981279000	224000	224000	224000	224000	0
364	20241007	154400	2981279000	224000	224000	224000	224000	0
365	20241007	154300	2981279000	224000	224000	224000	224000	0
366	20241007	154200	2981279000	224000	224000	224000	224000	0
367	20241007	154100	2981279000	224000	224000	224000	224000	0
368	20241007	154000	2981279000	224000	224000	224000	224000	0
369	20241007	153900	2981279000	224000	224000	224000	224000	0
370	20241007	153800	2981279000	224000	224000	224000	224000	0
371	20241007	153700	2981279000	224000	224000	224000	224000	0
372	20241007	153600	2981279000	224000	224000	224000	224000	0
373	20241007	153500	2981279000	224000	224000	224000	224000	0
374	20241007	153400	2981279000	224000	224000	224000	224000	0
375	20241007	153300	2981279000	224000	224000	224000	224000	0
376	20241007	153200	2981279000	224000	224000	224000	224000	0
377	20241007	153100	2981279000	224000	224000	224000	224000	0
378	20241007	153000	2981279000	224000	224000	224000	224000	367
379	20241007	152900	2899071000	224500	224500	224500	224500	0
380	20241007	152800	2899071000	224500	224500	224500	224500	0
381	20241007	152700	2899071000	224500	224500	224500	224500	0
382	20241007	152600	2899071000	224500	224500	224500	224500	0
383	20241007	152500	2899071000	224500	224500	224500	224500	0
384	20241007	152400	2899071000	224500	224500	224500	224500	0
385	20241007	152300	2899071000	224500	224500	224500	224500	0
386	20241007	152200	2899071000	224500	224500	224500	224500	0
387	20241007	152100	2899071000	224500	224500	224500	224500	0
388	20241007	152000	2899071000	224500	224500	224500	224500	0
389	20241007	151900	2899071000	224500	224000	224500	224000	13
390	20241007	151800	2896158000	223500	224500	224500	223500	17
391	20241007	151700	2892348000	224000	223000	224500	223000	153
392	20241007	151600	2858045500	223500	224000	224500	223500	60
393	20241007	151500	2844608000	224000	224000	224500	223500	96
394	20241007	151400	2823102500	224000	224000	224000	224000	40
395	20241007	151300	2814142500	224000	223000	224000	223000	73
396	20241007	151200	2797804500	223000	223000	224000	223000	41
397	20241007	151100	2788656000	223000	223000	224000	223000	74
398	20241007	151000	2772116500	223000	224000	224000	223000	62
399	20241007	150900	2758256500	223500	223000	224000	223000	53
400	20241007	150800	2746422500	223000	223000	223000	223000	52
401	20241007	150700	2734826500	223000	223000	223500	223000	18
402	20241007	150600	2730810000	223500	223500	223500	223500	75
403	20241007	150500	2714047500	223500	223500	224000	223500	37
404	20241007	150400	2705773000	224000	223000	224000	223000	157
405	20241007	150300	2670727500	223000	223000	223500	223000	29
406	20241007	150200	2664258000	224000	223500	224000	223000	84
407	20241007	150100	2645509000	223500	223000	224000	223000	64
408	20241007	150000	2631222500	223000	223500	223500	223000	63
409	20241007	145900	2617146500	223500	223500	223500	223000	42
410	20241007	145800	2607760500	223500	223500	223500	223500	205
411	20241007	145700	2561943000	224000	223500	224000	223500	57
412	20241007	145600	2549193000	223500	223500	224500	223500	76
413	20241007	145500	2532203500	223500	224000	224000	223500	66
414	20241007	145400	2517448000	224000	224000	224000	223500	95
415	20241007	145300	2496186500	224000	224000	224500	223500	41
416	20241007	145200	2487002000	223500	223500	224500	223500	29
417	20241007	145100	2480517000	223500	224000	224500	223500	68
418	20241007	145000	2465290000	224000	224500	224500	223500	72
419	20241007	144900	2449145000	224000	223500	224000	223500	82
420	20241007	144800	2430792000	223500	224000	224000	223500	60
421	20241007	144700	2417355000	224000	224000	224000	224000	35
422	20241007	144600	2409515000	224000	224000	224000	223500	64
423	20241007	144500	2395182000	223500	224000	224000	223500	61
424	20241007	144400	2381520500	224000	224000	224000	224000	58
425	20241007	144300	2368528500	224000	224000	224500	224000	62
426	20241007	144200	2354639500	224000	224500	224500	224000	85
427	20241007	144100	2335593000	224500	224000	224500	224000	38
428	20241007	144000	2327075000	224500	224500	225000	224000	66
429	20241007	143900	2312268500	224500	224000	225000	224000	63
430	20241007	143800	2298140000	224500	224000	224500	224000	65
431	20241007	143700	2283567500	224000	224000	224000	224000	69
432	20241007	143600	2268111500	224000	224000	224000	224000	61
433	20241007	143500	2254447500	224000	224000	224500	224000	63
434	20241007	143400	2240334000	224000	224500	224500	224000	48
435	20241007	143300	2229571000	224500	225000	225000	224500	42
436	20241007	143200	2220140500	224500	224500	224500	224500	66
437	20241007	143100	2205323500	225000	225000	225000	224000	68
438	20241007	143000	2190052000	225000	224500	225000	224500	87
439	20241007	142900	2170495500	224500	225000	225000	224500	132
440	20241007	142800	2140812500	224500	224500	225000	224500	39
441	20241007	142700	2132055500	224500	224500	224500	224500	65
442	20241007	142600	2117463000	224500	224500	225000	224000	309
443	20241007	142500	2048062000	224000	224000	224500	223500	81
444	20241007	142400	2029926000	223500	224000	224500	223500	66
445	20241007	142300	2015146000	224000	224000	224000	224000	114
446	20241007	142200	1989610000	224000	224000	224000	224000	62
447	20241007	142100	1975722000	224000	224500	224500	224000	52
448	20241007	142000	1964067000	224000	224500	224500	224000	41
449	20241007	141900	1954877500	224500	224000	225000	224000	71
450	20241007	141800	1938961500	224500	224500	225000	224000	39
451	20241007	141700	1930207500	224000	224000	225000	224000	60
452	20241007	141600	1916748000	224500	224500	225000	224000	74
453	20241007	141500	1900146500	224500	224500	224500	224500	31
454	20241007	141400	1893187000	225000	224500	225000	224500	66
455	20241007	141300	1878367000	224500	225000	225000	224500	41
456	20241007	141200	1869158500	224500	224500	225000	224500	62
457	20241007	141100	1855224500	224500	225000	225000	224500	69
458	20241007	141000	1839700000	225000	225000	225000	225000	53
459	20241007	140900	1827775000	225000	225000	225000	224500	62
460	20241007	140800	1813828500	225000	225000	225500	224500	52
461	20241007	140700	1802130000	225000	224500	225500	224500	41
462	20241007	140600	1792898500	224500	225000	225500	224500	141
463	20241007	140500	1761198000	225000	225000	225000	225000	40
464	20241007	140400	1752198000	225000	225000	225000	225000	33
465	20241007	140300	1744773000	225000	225000	225000	225000	30
466	20241007	140200	1738023000	225000	225000	226000	225000	40
467	20241007	140100	1729015500	225000	225000	226000	225000	38
468	20241007	140000	1720463000	225500	225000	226000	225000	25
469	20241007	135900	1714830500	225000	225000	226000	225000	22
470	20241007	135800	1709872500	225000	225000	226000	225000	93
471	20241007	135700	1688939500	225500	225500	226000	225000	34
472	20241007	135600	1681275000	225500	225500	225500	225000	35
473	20241007	135500	1673383000	226000	225500	226000	225000	41
474	20241007	135400	1664136500	225500	225500	225500	225500	13
475	20241007	135300	1661205000	225500	225500	226000	225500	29
476	20241007	135200	1654664000	225500	225500	226000	225000	45
477	20241007	135100	1644514500	225000	225500	225500	225000	36
478	20241007	135000	1636413000	225000	225500	225500	225000	36
479	20241007	134900	1628298000	225500	225500	225500	225000	13
480	20241007	134800	1625367500	225500	225500	225500	225500	24
481	20241007	134700	1619955500	225500	225500	225500	225500	37
482	20241007	134600	1611612000	226000	226000	226000	225500	38
483	20241007	134500	1603039000	225000	225500	225500	225000	26
484	20241007	134400	1597176500	225500	225500	225500	225500	50
485	20241007	134300	1585901500	225500	225500	225500	225500	20
486	20241007	134200	1581391500	225500	225500	226000	225500	40
487	20241007	134100	1572365500	225500	225500	226000	225500	48
488	20241007	134000	1561534000	225500	226000	226500	225500	116
489	20241007	133900	1535310500	225500	225500	226000	225500	31
490	20241007	133800	1528318500	225500	225500	226000	225500	19
491	20241007	133700	1524031500	225500	225500	226000	225500	82
492	20241007	133600	1505520500	225500	225500	226000	225500	38
493	20241007	133500	1496946500	226000	226000	226000	225500	32
494	20241007	133400	1489717500	226000	225500	226000	225500	85
495	20241007	133300	1470521000	226000	226000	226000	225500	115
496	20241007	133200	1444533500	225000	225000	226000	225000	43
497	20241007	133100	1434839000	225000	225000	225500	225000	37
498	20241007	133000	1426509500	225500	225000	225500	225000	46
499	20241007	132900	1416152500	225000	225000	225000	225000	30
500	20241007	132800	1409402500	225000	225000	225000	225000	18
501	20241007	132700	1405352500	225000	225000	225000	225000	32
502	20241007	132600	1398152500	225500	225000	225500	225000	56
503	20241007	132500	1385550500	225500	225000	225500	225000	33
504	20241007	132400	1378113000	225000	225500	225500	225000	44
505	20241007	132300	1368203500	225500	225500	226000	225000	49
506	20241007	132200	1357159000	225500	225500	225500	225500	14
507	20241007	132100	1354002000	225500	225500	226000	225500	35
508	20241007	132000	1346103000	225500	225000	226000	225000	82
509	20241007	131900	1327619000	225000	225000	225000	225000	41
510	20241007	131800	1318394000	225500	225500	225500	225000	44
511	20241007	131700	1308485000	225500	225000	225500	225000	16
512	20241007	131600	1304881500	225000	225000	225500	225000	28
513	20241007	131500	1298578500	225500	225500	225500	225500	42
514	20241007	131400	1289107500	225500	225500	225500	225500	31
515	20241007	131300	1282117000	225500	225500	225500	225500	26
516	20241007	131200	1276254000	225500	225500	225500	225500	18
517	20241007	131100	1272195000	225500	226000	226000	225500	15
518	20241007	131000	1268809500	225500	226000	226000	225500	16
519	20241007	130900	1265201000	225500	225500	225500	225500	8
520	20241007	130800	1263397000	226000	226000	226000	226000	50
521	20241007	130700	1252097000	226000	226000	226500	226000	15
522	20241007	130600	1248706500	226000	226000	226000	226000	17
523	20241007	130500	1244864500	226500	226500	226500	226500	2
524	20241007	130400	1244411500	226500	226000	226500	226000	17
525	20241007	130300	1240568000	226000	226000	226000	226000	0
526	20241007	130200	1240568000	226000	226500	226500	226000	5
527	20241007	130100	1239437500	226500	226000	226500	226000	4
528	20241007	130000	1238533000	226500	226000	226500	226000	12
529	20241007	125900	1235820500	226500	226500	226500	226500	0
530	20241007	125800	1235820500	226500	226500	226500	226500	5
531	20241007	125700	1234688000	226500	226000	226500	226000	11
532	20241007	125600	1232200000	226000	226000	226000	226000	3
533	20241007	125500	1231522000	227000	226500	227000	226500	8
534	20241007	125400	1229709500	226500	226000	226500	226000	7
535	20241007	125300	1228125500	226500	226500	226500	226500	6
536	20241007	125200	1226766500	226500	226500	226500	226500	1
537	20241007	125100	1226540000	226500	226500	226500	226500	31
538	20241007	125000	1219518500	226000	226500	226500	226000	18
539	20241007	124900	1215448000	226500	226000	227000	226000	53
540	20241007	124800	1203442500	226000	226000	226000	226000	4
541	20241007	124700	1202538500	226000	226000	226000	226000	0
542	20241007	124600	1202538500	226000	226000	226000	226000	3
543	20241007	124500	1201860500	226500	226500	226500	226500	3
544	20241007	124400	1201181000	227000	226500	227000	226500	61
545	20241007	124300	1187363500	226000	226000	226000	226000	3
546	20241007	124200	1186685500	225500	225500	225500	225500	4
547	20241007	124100	1185783500	226500	226000	226500	226000	72
548	20241007	124000	1169509000	226000	226500	226500	226000	36
549	20241007	123900	1161368000	226000	226000	226000	226000	7
550	20241007	123800	1159786000	226000	226000	226000	226000	0
551	20241007	123700	1159786000	226000	226500	226500	226000	6
552	20241007	123600	1158428500	226500	226000	226500	226000	4
553	20241007	123500	1157524000	226000	226000	226000	226000	4
554	20241007	123400	1156620000	226000	226000	226000	226000	0
555	20241007	123300	1156620000	226000	226000	226000	226000	4
556	20241007	123200	1155716000	226000	226000	226000	226000	3
557	20241007	123100	1155038000	226500	226500	226500	226500	0
558	20241007	123000	1155038000	226500	226500	226500	226500	8
559	20241007	122900	1153226000	226500	226000	226500	226000	16
560	20241007	122800	1149607500	226500	226000	226500	226000	7
561	20241007	122700	1148024000	226000	226000	226000	226000	0
562	20241007	122600	1148024000	226000	226000	226000	226000	3
563	20241007	122500	1147346000	226000	226500	226500	226000	17
564	20241007	122400	1143501500	226500	226500	226500	226500	0
565	20241007	122300	1143501500	226500	227000	227000	226500	15
566	20241007	122200	1140102000	226500	226500	226500	226500	4
567	20241007	122100	1139196000	226500	226500	226500	226500	3
568	20241007	122000	1138516500	226500	226500	226500	226500	17
569	20241007	121900	1134666000	227000	227000	227000	227000	2
570	20241007	121800	1134212000	226500	227000	227000	226500	88
571	20241007	121700	1114279500	227000	226500	227500	226500	77
572	20241007	121600	1096818000	226500	226500	226500	226500	11
573	20241007	121500	1094326500	226000	226000	226000	226000	8
574	20241007	121400	1092518500	226000	226500	226500	226000	10
575	20241007	121300	1090255000	226500	226500	226500	226500	0
576	20241007	121200	1090255000	226500	226500	226500	226500	21
577	20241007	121100	1085498500	226000	226000	226000	226000	11
578	20241007	121000	1083012500	226000	226000	226000	226000	0
579	20241007	120900	1083012500	226000	226500	226500	226000	7
580	20241007	120800	1081429000	226000	226000	226000	226000	0
581	20241007	120700	1081429000	226000	226000	226000	226000	6
582	20241007	120600	1080073000	226500	226000	226500	226000	2
583	20241007	120500	1079620500	226000	226500	226500	226000	9
584	20241007	120400	1077584000	226500	226000	226500	226000	9
585	20241007	120300	1075549000	226500	226500	226500	226500	0
586	20241007	120200	1075549000	226500	226000	226500	226000	22
587	20241007	120100	1070569500	226000	226500	226500	226000	2
588	20241007	120000	1070117000	226000	226500	226500	226000	11
589	20241007	115900	1067628500	226500	226500	226500	226500	1
590	20241007	115800	1067402000	226500	226500	226500	226500	1
591	20241007	115700	1067175500	226500	226500	226500	226500	1
592	20241007	115600	1066949000	226000	226000	226000	226000	3
593	20241007	115500	1066271000	226500	226500	226500	226500	6
594	20241007	115400	1064912000	226500	226500	226500	226500	6
595	20241007	115300	1063553000	226000	226000	226000	226000	7
596	20241007	115200	1061971000	226000	226000	226000	226000	0
597	20241007	115100	1061971000	226000	226000	226000	226000	2
598	20241007	115000	1061519000	226500	226500	226500	226500	2
599	20241007	114900	1061066000	226500	226500	226500	226500	6
600	20241007	114800	1059707000	226500	226500	226500	226500	14
601	20241007	114700	1056536000	226500	226500	226500	226500	0
602	20241007	114600	1056536000	226500	226000	227000	226000	49
603	20241007	114500	1045436500	226000	226000	226000	226000	5
604	20241007	114400	1044306500	226500	226000	226500	226000	4
605	20241007	114300	1043402000	226000	226500	227000	226000	9
606	20241007	114200	1041364500	226500	226500	226500	226500	10
607	20241007	114100	1039099500	226500	227000	227000	226500	9
608	20241007	114000	1037059500	226500	226500	226500	226500	14
609	20241007	113900	1033888500	226500	226500	226500	226500	14
610	20241007	113800	1030717500	227000	227000	227000	227000	0
611	20241007	113700	1030717500	227000	227000	227000	227000	6
612	20241007	113600	1029355500	226500	226500	226500	226500	6
613	20241007	113500	1027996500	226500	226500	227000	226500	45
614	20241007	113400	1017801500	226500	226000	226500	226000	7
615	20241007	113300	1016218000	226500	226500	226500	226500	0
616	20241007	113200	1016218000	226500	226000	226500	226000	8
617	20241007	113100	1014409500	226500	226500	226500	226500	6
618	20241007	113000	1013050500	226500	226500	226500	226500	4
619	20241007	112900	1012144500	226500	227000	227000	226500	54
620	20241007	112800	999912000	227500	227000	227500	227000	10
621	20241007	112700	997638500	227000	226500	227000	226500	27
622	20241007	112600	991513000	226500	226500	226500	226500	28
623	20241007	112500	985171000	226000	226000	226000	226000	0
624	20241007	112400	985171000	226000	226000	226000	226000	3
625	20241007	112300	984493000	226500	226500	226500	226500	5
626	20241007	112200	983360500	226500	226500	226500	226500	1
627	20241007	112100	983134000	226000	226500	226500	226000	8
628	20241007	112000	981323500	226500	226500	226500	226500	15
629	20241007	111900	977926000	226500	226500	226500	226500	1
630	20241007	111800	977699500	226500	226500	226500	226500	1
631	20241007	111700	977473000	226000	226500	226500	226000	4
632	20241007	111600	976568500	226000	226000	226000	226000	0
633	20241007	111500	976568500	226000	226000	226000	226000	0
634	20241007	111400	976568500	226000	226000	226000	226000	3
635	20241007	111300	975890500	226500	226500	226500	226500	3
636	20241007	111200	975211000	226000	226000	226000	226000	5
637	20241007	111100	974081000	227000	227000	227000	227000	0
638	20241007	111000	974081000	227000	226500	227000	226500	5
639	20241007	110900	972947000	226500	226500	226500	226500	10
640	20241007	110800	970682000	226500	226500	226500	226500	1
641	20241007	110700	970455500	226500	227000	227000	226500	13
642	20241007	110600	967506000	227500	226500	227500	226500	12
643	20241007	110500	964780500	226500	226500	226500	226500	24
644	20241007	110400	959344500	226000	226000	226000	226000	0
645	20241007	110300	959344500	226000	226000	226000	226000	3
646	20241007	110200	958666500	226500	226500	226500	226500	19
647	20241007	110100	954363000	226500	226500	226500	226500	10
648	20241007	110000	952098000	226500	226000	226500	226000	4
649	20241007	105900	951193000	226500	226000	226500	226000	6
650	20241007	105800	949835500	226500	226500	226500	226500	5
651	20241007	105700	948703000	226500	226500	226500	226500	0
652	20241007	105600	948703000	226500	226000	226500	226000	32
653	20241007	105500	941456500	226000	226000	226000	226000	1
654	20241007	105400	941230500	226000	226000	226000	226000	2
655	20241007	105300	940778500	226500	226500	226500	226500	6
656	20241007	105200	939419500	226500	226000	226500	226000	6
657	20241007	105100	938062000	226500	226500	226500	226500	1
658	20241007	105000	937835500	226500	226500	226500	226500	14
659	20241007	104900	934664500	227000	227000	227000	227000	3
660	20241007	104800	933983500	227500	227500	227500	227500	0
661	20241007	104700	933983500	227500	226500	227500	226500	31
662	20241007	104600	926945000	226500	226000	226500	226000	2
663	20241007	104500	926492500	226000	226500	226500	225500	58
664	20241007	104400	913391500	227000	227000	227000	227000	5
665	20241007	104300	912256500	227000	227000	227000	227000	3
666	20241007	104200	911575500	227500	226500	227500	226500	8
667	20241007	104100	909759000	226500	226500	226500	226500	1
668	20241007	104000	909532500	227000	227000	227000	227000	10
669	20241007	103900	907262500	227000	226500	227000	226500	6
670	20241007	103800	905901500	226500	226500	226500	226500	30
671	20241007	103700	899106500	226500	226500	226500	226500	0
672	20241007	103600	899106500	226500	226500	226500	226500	1
673	20241007	103500	898880000	226500	227000	227000	226500	35
674	20241007	103400	890942000	227000	227000	227500	227000	10
675	20241007	103300	888671500	227000	227000	227000	227000	1
676	20241007	103200	888444500	227000	227000	227000	226500	16
677	20241007	103100	884814000	226500	227500	227500	226500	68
678	20241007	103000	869377000	228000	228500	228500	228000	50
679	20241007	102900	857976500	229500	229000	229500	229000	25
680	20241007	102800	852249000	229000	229000	229000	229000	20
681	20241007	102700	847669000	229000	229500	229500	228000	33
682	20241007	102600	840104500	229500	229000	229500	228500	42
683	20241007	102500	830478500	229000	229000	229000	229000	47
684	20241007	102400	819715500	229000	229000	229000	228500	44
685	20241007	102300	809652000	229000	228000	229000	228000	44
686	20241007	102200	799579500	227500	228500	229000	227500	57
687	20241007	102100	786548000	228500	228500	228500	228500	37
688	20241007	102000	778093500	228000	229000	229000	227500	51
689	20241007	101900	766458500	229000	228500	229000	228500	47
690	20241007	101800	755709000	228500	228500	229000	227500	32
691	20241007	101700	748386500	228500	229000	229000	228000	43
692	20241007	101600	738554500	228500	229000	229000	228500	21
693	20241007	101500	733747000	228500	228000	229000	228000	132
694	20241007	101400	703584000	228000	228000	228500	228000	48
695	20241007	101300	692621500	228500	228500	228500	228000	29
696	20241007	101200	685996500	228500	228000	228500	228000	66
697	20241007	101100	670940000	228000	228000	228000	228000	49
698	20241007	101000	659768000	228000	227000	228000	227000	24
699	20241007	100900	654308000	227500	227500	227500	227000	42
700	20241007	100800	644755500	227500	227500	227500	227500	57
701	20241007	100700	631788000	227500	227500	227500	227500	38
702	20241007	100600	623143000	227000	227500	227500	227000	35
703	20241007	100500	615192500	227500	227000	227500	227000	41
704	20241007	100400	605866500	227000	226000	227000	226000	22
705	20241007	100300	600876500	226500	227000	227000	226500	37
706	20241007	100200	592478500	227000	227000	227000	226500	32
707	20241007	100100	585216500	227000	227000	227500	227000	25
708	20241007	100000	579532000	227500	227500	227500	226500	45
709	20241007	095900	569297000	227000	227000	227500	226500	36
710	20241007	095800	561131500	227000	227500	227500	227000	33
711	20241007	095700	553628000	227500	227500	227500	227500	38
712	20241007	095600	544983000	227500	227000	227500	227000	20
713	20241007	095500	540434000	227000	227000	227500	227000	44
714	20241007	095400	530444500	226500	227000	227000	226500	42
715	20241007	095300	520920500	227000	227000	227000	227000	39
716	20241007	095200	512067500	227000	226500	227000	226500	22
717	20241007	095100	507082500	227000	226500	227000	226500	22
718	20241007	095000	502098500	226500	226500	226500	226000	40
719	20241007	094900	493039000	226000	226500	226500	226000	21
720	20241007	094800	488283000	226500	226000	226500	225500	46
721	20241007	094700	477888000	226000	226500	226500	226000	28
722	20241007	094600	471549000	226500	226500	226500	226000	21
723	20241007	094500	466793000	226500	226000	226500	226000	41
724	20241007	094400	457515500	226500	226000	226500	226000	21
725	20241007	094300	452759500	226000	226000	226500	226000	40
726	20241007	094200	443719000	226000	226000	226000	226000	22
727	20241007	094100	438747000	226000	226000	226000	225500	47
728	20241007	094000	428134500	226000	225500	226000	224500	32
729	20241007	093900	420916500	225500	225500	225500	225500	23
730	20241007	093800	415730000	225500	225500	225500	225000	85
731	20241007	093700	396587000	225500	225500	226000	225500	21
732	20241007	093600	391842000	226000	225500	226000	225500	38
733	20241007	093500	383263000	225500	226000	226000	225500	29
734	20241007	093400	376713000	226000	225500	226000	225000	105
735	20241007	093300	353029500	226000	225000	226000	225000	40
736	20241007	093200	344001000	225500	225000	225500	224500	123
737	20241007	093100	316282500	225000	224500	225000	224500	43
738	20241007	093000	306610500	224500	225000	225000	223500	31
739	20241007	092900	299652000	225000	224000	225000	223500	441
740	20241007	092800	200878000	223500	223500	223500	223500	0
741	20241007	092700	200878000	223500	223500	223500	223500	6
742	20241007	092600	199537000	224000	224000	224000	224000	8
743	20241007	092500	197745000	224000	224000	224000	224000	30
744	20241007	092400	191025000	223500	223500	223500	223500	0
745	20241007	092300	191025000	223500	223500	223500	223500	84
746	20241007	092200	172251000	223000	223000	223000	223000	0
747	20241007	092100	172251000	223000	223000	223000	223000	0
748	20241007	092000	172251000	223000	223000	223000	223000	9
749	20241007	091900	170244000	222500	222500	222500	222500	1
750	20241007	091800	170021500	223000	223000	223000	223000	0
751	20241007	091700	170021500	223000	223000	223000	223000	23
752	20241007	091600	164892500	222000	222000	222000	222000	2
753	20241007	091500	164448500	222000	223500	223500	222000	21
754	20241007	091400	159771000	223000	223000	223000	223000	0
755	20241007	091300	159771000	223000	223000	223000	223000	11
756	20241007	091200	157318000	223500	223500	223500	223500	0
757	20241007	091100	157318000	223500	223500	223500	223500	31
758	20241007	091000	150389500	223000	222000	223000	222000	22
759	20241007	090900	145494500	222000	222000	222000	222000	0
760	20241007	090800	145494500	222000	222000	222000	222000	37
761	20241007	090700	137280500	222000	222500	222500	222000	20
762	20241007	090600	132834000	223500	223500	223500	223500	1
763	20241007	090500	132610500	223000	222000	223500	221500	127
764	20241007	090400	104407500	222000	222000	222000	221500	89
765	20241007	090300	84670000	222000	222500	223500	222000	182
766	20241007	090200	44218000	223000	223000	223000	223000	11
767	20241007	090100	41765000	223000	223500	223500	223000	88
768	20241007	090000	22126500	223500	223500	223500	223500	99