KissMeData/445680/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	214300	54811225500	21850	21850	21850	21850	12535
3	20241011	214200	54811225500	21850	21850	21850	21850	0
4	20241011	214100	54811225500	21850	21850	21850	21850	0
5	20241011	214000	54811225500	21850	21850	21850	21850	0
6	20241011	213900	54811225500	21850	21850	21850	21850	0
7	20241011	213800	54811225500	21850	21850	21850	21850	0
8	20241011	213700	54811225500	21850	21850	21850	21850	0
9	20241011	213600	54811225500	21850	21850	21850	21850	0
10	20241011	213500	54811225500	21850	21850	21850	21850	0
11	20241011	213400	54811225500	21850	21850	21850	21850	0
12	20241011	213300	54811225500	21850	21850	21850	21850	0
13	20241011	213200	54811225500	21850	21850	21850	21850	0
14	20241011	213100	54811225500	21850	21850	21850	21850	0
15	20241011	213000	54811225500	21850	21850	21850	21850	0
16	20241011	212900	54811225500	21850	21850	21850	21850	0
17	20241011	212800	54811225500	21850	21850	21850	21850	0
18	20241011	212700	54811225500	21850	21850	21850	21850	0
19	20241011	212600	54811225500	21850	21850	21850	21850	0
20	20241011	212500	54811225500	21850	21850	21850	21850	0
21	20241011	212400	54811225500	21850	21850	21850	21850	0
22	20241011	212300	54811225500	21850	21850	21850	21850	0
23	20241011	212200	54811225500	21850	21850	21850	21850	0
24	20241011	212100	54811225500	21850	21850	21850	21850	0
25	20241011	212000	54811225500	21850	21850	21850	21850	0
26	20241011	211900	54811225500	21850	21850	21850	21850	0
27	20241011	211800	54811225500	21850	21850	21850	21850	0
28	20241011	211700	54811225500	21850	21850	21850	21850	0
29	20241011	211600	54811225500	21850	21850	21850	21850	0
30	20241011	211500	54811225500	21850	21850	21850	21850	0
31	20241011	211400	54811225500	21850	21850	21850	21850	0
32	20241011	211300	54811225500	21850	21850	21850	21850	12535
33	20241011	211200	54811225500	21850	21850	21850	21850	0
34	20241011	211100	54811225500	21850	21850	21850	21850	0
35	20241011	211000	54811225500	21850	21850	21850	21850	0
36	20241011	210900	54811225500	21850	21850	21850	21850	0
37	20241011	210800	54811225500	21850	21850	21850	21850	0
38	20241011	210700	54811225500	21850	21850	21850	21850	0
39	20241011	210600	54811225500	21850	21850	21850	21850	0
40	20241011	210500	54811225500	21850	21850	21850	21850	0
41	20241011	210400	54811225500	21850	21850	21850	21850	0
42	20241011	210300	54811225500	21850	21850	21850	21850	0
43	20241011	210200	54811225500	21850	21850	21850	21850	0
44	20241011	210100	54811225500	21850	21850	21850	21850	0
45	20241011	210000	54811225500	21850	21850	21850	21850	0
46	20241011	205900	54811225500	21850	21850	21850	21850	0
47	20241011	205800	54811225500	21850	21850	21850	21850	0
48	20241011	205700	54811225500	21850	21850	21850	21850	0
49	20241011	205600	54811225500	21850	21850	21850	21850	0
50	20241011	205500	54811225500	21850	21850	21850	21850	0
51	20241011	205400	54811225500	21850	21850	21850	21850	0
52	20241011	205300	54811225500	21850	21850	21850	21850	0
53	20241011	205200	54811225500	21850	21850	21850	21850	0
54	20241011	205100	54811225500	21850	21850	21850	21850	0
55	20241011	205000	54811225500	21850	21850	21850	21850	0
56	20241011	204900	54811225500	21850	21850	21850	21850	0
57	20241011	204800	54811225500	21850	21850	21850	21850	0
58	20241011	204700	54811225500	21850	21850	21850	21850	0
59	20241011	204600	54811225500	21850	21850	21850	21850	0
60	20241011	204500	54811225500	21850	21850	21850	21850	0
61	20241011	204400	54811225500	21850	21850	21850	21850	0
62	20241011	204300	54811225500	21850	21850	21850	21850	12535
63	20241011	204200	54811225500	21850	21850	21850	21850	0
64	20241011	204100	54811225500	21850	21850	21850	21850	0
65	20241011	204000	54811225500	21850	21850	21850	21850	0
66	20241011	203900	54811225500	21850	21850	21850	21850	0
67	20241011	203800	54811225500	21850	21850	21850	21850	0
68	20241011	203700	54811225500	21850	21850	21850	21850	0
69	20241011	203600	54811225500	21850	21850	21850	21850	0
70	20241011	203500	54811225500	21850	21850	21850	21850	0
71	20241011	203400	54811225500	21850	21850	21850	21850	0
72	20241011	203300	54811225500	21850	21850	21850	21850	0
73	20241011	203200	54811225500	21850	21850	21850	21850	0
74	20241011	203100	54811225500	21850	21850	21850	21850	0
75	20241011	203000	54811225500	21850	21850	21850	21850	0
76	20241011	202900	54811225500	21850	21850	21850	21850	0
77	20241011	202800	54811225500	21850	21850	21850	21850	0
78	20241011	202700	54811225500	21850	21850	21850	21850	0
79	20241011	202600	54811225500	21850	21850	21850	21850	0
80	20241011	202500	54811225500	21850	21850	21850	21850	0
81	20241011	202400	54811225500	21850	21850	21850	21850	0
82	20241011	202300	54811225500	21850	21850	21850	21850	0
83	20241011	202200	54811225500	21850	21850	21850	21850	0
84	20241011	202100	54811225500	21850	21850	21850	21850	0
85	20241011	202000	54811225500	21850	21850	21850	21850	0
86	20241011	201900	54811225500	21850	21850	21850	21850	0
87	20241011	201800	54811225500	21850	21850	21850	21850	0
88	20241011	201700	54811225500	21850	21850	21850	21850	0
89	20241011	201600	54811225500	21850	21850	21850	21850	0
90	20241011	201500	54811225500	21850	21850	21850	21850	0
91	20241011	201400	54811225500	21850	21850	21850	21850	0
92	20241011	201300	54811225500	21850	21850	21850	21850	12535
93	20241011	201200	54811225500	21850	21850	21850	21850	0
94	20241011	201100	54811225500	21850	21850	21850	21850	0
95	20241011	201000	54811225500	21850	21850	21850	21850	0
96	20241011	200900	54811225500	21850	21850	21850	21850	0
97	20241011	200800	54811225500	21850	21850	21850	21850	0
98	20241011	200700	54811225500	21850	21850	21850	21850	0
99	20241011	200600	54811225500	21850	21850	21850	21850	0
100	20241011	200500	54811225500	21850	21850	21850	21850	0
101	20241011	200400	54811225500	21850	21850	21850	21850	0
102	20241011	200300	54811225500	21850	21850	21850	21850	0
103	20241011	200200	54811225500	21850	21850	21850	21850	0
104	20241011	200100	54811225500	21850	21850	21850	21850	0
105	20241011	200000	54811225500	21850	21850	21850	21850	0
106	20241011	195900	54811225500	21850	21850	21850	21850	0
107	20241011	195800	54811225500	21850	21850	21850	21850	0
108	20241011	195700	54811225500	21850	21850	21850	21850	0
109	20241011	195600	54811225500	21850	21850	21850	21850	0
110	20241011	195500	54811225500	21850	21850	21850	21850	0
111	20241011	195400	54811225500	21850	21850	21850	21850	0
112	20241011	195300	54811225500	21850	21850	21850	21850	0
113	20241011	195200	54811225500	21850	21850	21850	21850	0
114	20241011	195100	54811225500	21850	21850	21850	21850	0
115	20241011	195000	54811225500	21850	21850	21850	21850	0
116	20241011	194900	54811225500	21850	21850	21850	21850	0
117	20241011	194800	54811225500	21850	21850	21850	21850	0
118	20241011	194700	54811225500	21850	21850	21850	21850	0
119	20241011	194600	54811225500	21850	21850	21850	21850	0
120	20241011	194500	54811225500	21850	21850	21850	21850	0
121	20241011	194400	54811225500	21850	21850	21850	21850	0
122	20241011	194300	54811225500	21850	21850	21850	21850	12535
123	20241011	194200	54811225500	21850	21850	21850	21850	0
124	20241011	194100	54811225500	21850	21850	21850	21850	0
125	20241011	194000	54811225500	21850	21850	21850	21850	0
126	20241011	193900	54811225500	21850	21850	21850	21850	0
127	20241011	193800	54811225500	21850	21850	21850	21850	0
128	20241011	193700	54811225500	21850	21850	21850	21850	0
129	20241011	193600	54811225500	21850	21850	21850	21850	0
130	20241011	193500	54811225500	21850	21850	21850	21850	0
131	20241011	193400	54811225500	21850	21850	21850	21850	0
132	20241011	193300	54811225500	21850	21850	21850	21850	0
133	20241011	193200	54811225500	21850	21850	21850	21850	0
134	20241011	193100	54811225500	21850	21850	21850	21850	0
135	20241011	193000	54811225500	21850	21850	21850	21850	0
136	20241011	192900	54811225500	21850	21850	21850	21850	0
137	20241011	192800	54811225500	21850	21850	21850	21850	0
138	20241011	192700	54811225500	21850	21850	21850	21850	0
139	20241011	192600	54811225500	21850	21850	21850	21850	0
140	20241011	192500	54811225500	21850	21850	21850	21850	0
141	20241011	192400	54811225500	21850	21850	21850	21850	0
142	20241011	192300	54811225500	21850	21850	21850	21850	0
143	20241011	192200	54811225500	21850	21850	21850	21850	0
144	20241011	192100	54811225500	21850	21850	21850	21850	0
145	20241011	192000	54811225500	21850	21850	21850	21850	0
146	20241011	191900	54811225500	21850	21850	21850	21850	0
147	20241011	191800	54811225500	21850	21850	21850	21850	0
148	20241011	191700	54811225500	21850	21850	21850	21850	0
149	20241011	191600	54811225500	21850	21850	21850	21850	0
150	20241011	191500	54811225500	21850	21850	21850	21850	0
151	20241011	191400	54811225500	21850	21850	21850	21850	0
152	20241011	191300	54811225500	21850	21850	21850	21850	12535
153	20241011	191200	54811225500	21850	21850	21850	21850	0
154	20241011	191100	54811225500	21850	21850	21850	21850	0
155	20241011	191000	54811225500	21850	21850	21850	21850	0
156	20241011	190900	54811225500	21850	21850	21850	21850	0
157	20241011	190800	54811225500	21850	21850	21850	21850	0
158	20241011	190700	54811225500	21850	21850	21850	21850	0
159	20241011	190600	54811225500	21850	21850	21850	21850	0
160	20241011	190500	54811225500	21850	21850	21850	21850	0
161	20241011	190400	54811225500	21850	21850	21850	21850	0
162	20241011	190300	54811225500	21850	21850	21850	21850	0
163	20241011	190200	54811225500	21850	21850	21850	21850	0
164	20241011	190100	54811225500	21850	21850	21850	21850	0
165	20241011	190000	54811225500	21850	21850	21850	21850	0
166	20241011	185900	54811225500	21850	21850	21850	21850	0
167	20241011	185800	54811225500	21850	21850	21850	21850	0
168	20241011	185700	54811225500	21850	21850	21850	21850	0
169	20241011	185600	54811225500	21850	21850	21850	21850	0
170	20241011	185500	54811225500	21850	21850	21850	21850	0
171	20241011	185400	54811225500	21850	21850	21850	21850	0
172	20241011	185300	54811225500	21850	21850	21850	21850	0
173	20241011	185200	54811225500	21850	21850	21850	21850	0
174	20241011	185100	54811225500	21850	21850	21850	21850	0
175	20241011	185000	54811225500	21850	21850	21850	21850	0
176	20241011	184900	54811225500	21850	21850	21850	21850	0
177	20241011	184800	54811225500	21850	21850	21850	21850	0
178	20241011	184700	54811225500	21850	21850	21850	21850	0
179	20241011	184600	54811225500	21850	21850	21850	21850	0
180	20241011	184500	54811225500	21850	21850	21850	21850	0
181	20241011	184400	54811225500	21850	21850	21850	21850	0
182	20241011	184300	54811225500	21850	21850	21850	21850	12535
183	20241011	184200	54811225500	21850	21850	21850	21850	0
184	20241011	184100	54811225500	21850	21850	21850	21850	0
185	20241011	184000	54811225500	21850	21850	21850	21850	0
186	20241011	183900	54811225500	21850	21850	21850	21850	0
187	20241011	183800	54811225500	21850	21850	21850	21850	0
188	20241011	183700	54811225500	21850	21850	21850	21850	0
189	20241011	183600	54811225500	21850	21850	21850	21850	0
190	20241011	183500	54811225500	21850	21850	21850	21850	0
191	20241011	183400	54811225500	21850	21850	21850	21850	0
192	20241011	183300	54811225500	21850	21850	21850	21850	0
193	20241011	183200	54811225500	21850	21850	21850	21850	0
194	20241011	183100	54811225500	21850	21850	21850	21850	0
195	20241011	183000	54811225500	21850	21850	21850	21850	0
196	20241011	182900	54811225500	21850	21850	21850	21850	0
197	20241011	182800	54811225500	21850	21850	21850	21850	0
198	20241011	182700	54811225500	21850	21850	21850	21850	0
199	20241011	182600	54811225500	21850	21850	21850	21850	0
200	20241011	182500	54811225500	21850	21850	21850	21850	0
201	20241011	182400	54811225500	21850	21850	21850	21850	0
202	20241011	182300	54811225500	21850	21850	21850	21850	0
203	20241011	182200	54811225500	21850	21850	21850	21850	0
204	20241011	182100	54811225500	21850	21850	21850	21850	0
205	20241011	182000	54811225500	21850	21850	21850	21850	0
206	20241011	181900	54811225500	21850	21850	21850	21850	0
207	20241011	181800	54811225500	21850	21850	21850	21850	0
208	20241011	181700	54811225500	21850	21850	21850	21850	0
209	20241011	181600	54811225500	21850	21850	21850	21850	0
210	20241011	181500	54811225500	21850	21850	21850	21850	0
211	20241011	181400	54811225500	21850	21850	21850	21850	0
212	20241011	181300	54811225500	21850	21850	21850	21850	12535
213	20241011	181200	54811225500	21850	21850	21850	21850	0
214	20241011	181100	54811225500	21850	21850	21850	21850	0
215	20241011	181000	54811225500	21850	21850	21850	21850	0
216	20241011	180900	54811225500	21850	21850	21850	21850	0
217	20241011	180800	54811225500	21850	21850	21850	21850	0
218	20241011	180700	54811225500	21850	21850	21850	21850	0
219	20241011	180600	54811225500	21850	21850	21850	21850	0
220	20241011	180500	54811225500	21850	21850	21850	21850	0
221	20241011	180400	54811225500	21850	21850	21850	21850	0
222	20241011	180300	54811225500	21850	21850	21850	21850	0
223	20241011	180200	54811225500	21850	21850	21850	21850	0
224	20241011	180100	54811225500	21850	21850	21850	21850	0
225	20241011	180000	54811225500	21850	21850	21850	21850	0
226	20241011	175900	54811225500	21850	21850	21850	21850	0
227	20241011	175800	54811225500	21850	21850	21850	21850	0
228	20241011	175700	54811225500	21850	21850	21850	21850	0
229	20241011	175600	54811225500	21850	21850	21850	21850	0
230	20241011	175500	54811225500	21850	21850	21850	21850	0
231	20241011	175400	54811225500	21850	21850	21850	21850	0
232	20241011	175300	54811225500	21850	21850	21850	21850	0
233	20241011	175200	54811225500	21850	21850	21850	21850	0
234	20241011	175100	54811225500	21850	21850	21850	21850	0
235	20241011	175000	54811225500	21850	21850	21850	21850	0
236	20241011	174900	54811225500	21850	21850	21850	21850	0
237	20241011	174800	54811225500	21850	21850	21850	21850	0
238	20241011	174700	54811225500	21850	21850	21850	21850	0
239	20241011	174600	54811225500	21850	21850	21850	21850	0
240	20241011	174500	54811225500	21850	21850	21850	21850	0
241	20241011	174400	54811225500	21850	21850	21850	21850	0
242	20241011	174300	54811225500	21850	21850	21850	21850	12535
243	20241011	174200	54811225500	21850	21850	21850	21850	0
244	20241011	174100	54811225500	21850	21850	21850	21850	0
245	20241011	174000	54811225500	21850	21850	21850	21850	0
246	20241011	173900	54811225500	21850	21850	21850	21850	0
247	20241011	173800	54811225500	21850	21850	21850	21850	0
248	20241011	173700	54811225500	21850	21850	21850	21850	0
249	20241011	173600	54811225500	21850	21850	21850	21850	0
250	20241011	173500	54811225500	21850	21850	21850	21850	0
251	20241011	173400	54811225500	21850	21850	21850	21850	0
252	20241011	173300	54811225500	21850	21850	21850	21850	0
253	20241011	173200	54811225500	21850	21850	21850	21850	0
254	20241011	173100	54811225500	21850	21850	21850	21850	0
255	20241011	173000	54811225500	21850	21850	21850	21850	0
256	20241011	172900	54811225500	21850	21850	21850	21850	0
257	20241011	172800	54811225500	21850	21850	21850	21850	0
258	20241011	172700	54811225500	21850	21850	21850	21850	0
259	20241011	172600	54811225500	21850	21850	21850	21850	0
260	20241011	172500	54811225500	21850	21850	21850	21850	0
261	20241011	172400	54811225500	21850	21850	21850	21850	0
262	20241011	172300	54811225500	21850	21850	21850	21850	0
263	20241011	172200	54811225500	21850	21850	21850	21850	0
264	20241011	172100	54811225500	21850	21850	21850	21850	0
265	20241011	172000	54811225500	21850	21850	21850	21850	0
266	20241011	171900	54811225500	21850	21850	21850	21850	0
267	20241011	171800	54811225500	21850	21850	21850	21850	0
268	20241011	171700	54811225500	21850	21850	21850	21850	0
269	20241011	171600	54811225500	21850	21850	21850	21850	0
270	20241011	171500	54811225500	21850	21850	21850	21850	0
271	20241011	171400	54811225500	21850	21850	21850	21850	0
272	20241011	171300	54811225500	21850	21850	21850	21850	12535
273	20241011	171200	54811225500	21850	21850	21850	21850	0
274	20241011	171100	54811225500	21850	21850	21850	21850	0
275	20241011	171000	54811225500	21850	21850	21850	21850	0
276	20241011	170900	54811225500	21850	21850	21850	21850	0
277	20241011	170800	54811225500	21850	21850	21850	21850	0
278	20241011	170700	54811225500	21850	21850	21850	21850	0
279	20241011	170600	54811225500	21850	21850	21850	21850	0
280	20241011	170500	54811225500	21850	21850	21850	21850	0
281	20241011	170400	54811225500	21850	21850	21850	21850	0
282	20241011	170300	54811225500	21850	21850	21850	21850	0
283	20241011	170200	54811225500	21850	21850	21850	21850	0
284	20241011	170100	54811225500	21850	21850	21850	21850	0
285	20241011	170000	54811225500	21850	21850	21850	21850	0
286	20241011	165900	54811225500	21850	21850	21850	21850	0
287	20241011	165800	54811225500	21850	21850	21850	21850	0
288	20241011	165700	54811225500	21850	21850	21850	21850	0
289	20241011	165600	54811225500	21850	21850	21850	21850	0
290	20241011	165500	54811225500	21850	21850	21850	21850	0
291	20241011	165400	54811225500	21850	21850	21850	21850	0
292	20241011	165300	54811225500	21850	21850	21850	21850	0
293	20241011	165200	54811225500	21850	21850	21850	21850	0
294	20241011	165100	54811225500	21850	21850	21850	21850	0
295	20241011	165000	54811225500	21850	21850	21850	21850	0
296	20241011	164900	54811225500	21850	21850	21850	21850	0
297	20241011	164800	54811225500	21850	21850	21850	21850	0
298	20241011	164700	54811225500	21850	21850	21850	21850	0
299	20241011	164600	54811225500	21850	21850	21850	21850	0
300	20241011	164500	54811225500	21850	21850	21850	21850	0
301	20241011	164400	54811225500	21850	21850	21850	21850	0
302	20241011	164300	54811225500	21850	21850	21850	21850	12535
303	20241011	164200	54811225500	21850	21850	21850	21850	0
304	20241011	164100	54811225500	21850	21850	21850	21850	0
305	20241011	164000	54811225500	21850	21850	21850	21850	0
306	20241011	163900	54811225500	21850	21850	21850	21850	0
307	20241011	163800	54811225500	21850	21850	21850	21850	0
308	20241011	163700	54811225500	21850	21850	21850	21850	0
309	20241011	163600	54811225500	21850	21850	21850	21850	0
310	20241011	163500	54811225500	21850	21850	21850	21850	0
311	20241011	163400	54811225500	21850	21850	21850	21850	0
312	20241011	163300	54811225500	21850	21850	21850	21850	0
313	20241011	163200	54811225500	21850	21850	21850	21850	0
314	20241011	163100	54811225500	21850	21850	21850	21850	0
315	20241011	163000	54811225500	21850	21850	21850	21850	0
316	20241011	162900	54811225500	21850	21850	21850	21850	0
317	20241011	162800	54811225500	21850	21850	21850	21850	0
318	20241011	162700	54811225500	21850	21850	21850	21850	0
319	20241011	162600	54811225500	21850	21850	21850	21850	0
320	20241011	162500	54811225500	21850	21850	21850	21850	0
321	20241011	162400	54811225500	21850	21850	21850	21850	0
322	20241011	162300	54811225500	21850	21850	21850	21850	0
323	20241011	162200	54811225500	21850	21850	21850	21850	0
324	20241011	162100	54811225500	21850	21850	21850	21850	0
325	20241011	162000	54811225500	21850	21850	21850	21850	0
326	20241011	161900	54811225500	21850	21850	21850	21850	0
327	20241011	161800	54811225500	21850	21850	21850	21850	0
328	20241011	161700	54811225500	21850	21850	21850	21850	0
329	20241011	161600	54811225500	21850	21850	21850	21850	0
330	20241011	161500	54811225500	21850	21850	21850	21850	0
331	20241011	161400	54811225500	21850	21850	21850	21850	0
332	20241011	161300	54811225500	21850	21850	21850	21850	12535
333	20241011	161200	54811225500	21850	21850	21850	21850	0
334	20241011	161100	54811225500	21850	21850	21850	21850	0
335	20241011	161000	54811225500	21850	21850	21850	21850	0
336	20241011	160900	54811225500	21850	21850	21850	21850	0
337	20241011	160800	54811225500	21850	21850	21850	21850	0
338	20241011	160700	54811225500	21850	21850	21850	21850	0
339	20241011	160600	54811225500	21850	21850	21850	21850	0
340	20241011	160500	54811225500	21850	21850	21850	21850	0
341	20241011	160400	54811225500	21850	21850	21850	21850	0
342	20241011	160300	54811225500	21850	21850	21850	21850	0
343	20241011	160200	54811225500	21850	21850	21850	21850	0
344	20241011	160100	54811225500	21850	21850	21850	21850	0
345	20241011	160000	54811225500	21850	21850	21850	21850	0
346	20241011	155900	54811225500	21850	21850	21850	21850	0
347	20241011	155800	54811225500	21850	21850	21850	21850	0
348	20241011	155700	54811225500	21850	21850	21850	21850	0
349	20241011	155600	54811225500	21850	21850	21850	21850	0
350	20241011	155500	54811225500	21850	21850	21850	21850	0
351	20241011	155400	54811225500	21850	21850	21850	21850	0
352	20241011	155300	54811225500	21850	21850	21850	21850	0
353	20241011	155200	54811225500	21850	21850	21850	21850	0
354	20241011	155100	54811225500	21850	21850	21850	21850	0
355	20241011	155000	54811225500	21850	21850	21850	21850	0
356	20241011	154900	54811225500	21850	21850	21850	21850	0
357	20241011	154800	54811225500	21850	21850	21850	21850	0
358	20241011	154700	54811225500	21850	21850	21850	21850	0
359	20241011	154600	54811225500	21850	21850	21850	21850	0
360	20241011	154500	54811225500	21850	21850	21850	21850	0
361	20241011	154400	54811225500	21850	21850	21850	21850	0
362	20241011	154300	54811225500	21850	21850	21850	21850	12535
363	20241011	154200	54811225500	21850	21850	21850	21850	0
364	20241011	154100	54811225500	21850	21850	21850	21850	0
365	20241011	154000	54811225500	21850	21850	21850	21850	0
366	20241011	153900	54811225500	21850	21850	21850	21850	0
367	20241011	153800	54811225500	21850	21850	21850	21850	0
368	20241011	153700	54811225500	21850	21850	21850	21850	0
369	20241011	153600	54811225500	21850	21850	21850	21850	0
370	20241011	153500	54811225500	21850	21850	21850	21850	0
371	20241011	153400	54811225500	21850	21850	21850	21850	0
372	20241011	153300	54811225500	21850	21850	21850	21850	0
373	20241011	153200	54811225500	21850	21850	21850	21850	0
374	20241011	153100	54811225500	21850	21850	21850	21850	0
375	20241011	153000	54811225500	21850	21850	21850	21850	12535
376	20241011	152900	54537335750	22050	22050	22050	22050	0
377	20241011	152800	54537335750	22050	22050	22050	22050	0
378	20241011	152700	54537335750	22050	22050	22050	22050	0
379	20241011	152600	54537335750	22050	22050	22050	22050	0
380	20241011	152500	54537335750	22050	22050	22050	22050	0
381	20241011	152400	54537335750	22050	22050	22050	22050	0
382	20241011	152300	54537335750	22050	22050	22050	22050	0
383	20241011	152200	54537335750	22050	22050	22050	22050	0
384	20241011	152100	54537335750	22050	22050	22050	22050	0
385	20241011	152000	54537335750	22050	22050	22050	22050	0
386	20241011	151900	54537335750	22050	22000	22050	21950	8870
387	20241011	151800	54342050550	22000	21950	22000	21900	1914
388	20241011	151700	54300026450	21950	21950	21950	21900	1098
389	20241011	151600	54275939850	21950	21950	21950	21900	730
390	20241011	151500	54259929600	21950	21900	22000	21900	3077
391	20241011	151400	54192360400	21950	21950	22000	21900	1591
392	20241011	151300	54157446250	21950	21900	21950	21900	1335
393	20241011	151200	54128197750	21900	21950	21950	21800	1925
394	20241011	151100	54086057550	21950	21950	21950	21850	1783
395	20241011	151000	54047010450	21900	21900	21950	21900	1868
396	20241011	150900	54006083800	21950	21950	21950	21900	1558
397	20241011	150800	53971901750	21950	22050	22050	21950	1734
398	20241011	150700	53933799450	22000	22050	22050	22000	1057
399	20241011	150600	53910533450	22000	22000	22000	22000	2454
400	20241011	150500	53856545450	21950	22000	22000	21950	1039
401	20241011	150400	53833691500	21950	22000	22000	21950	246
402	20241011	150300	53828283050	22000	21950	22000	21950	1010
403	20241011	150200	53806063200	21950	21950	22000	21950	1615
404	20241011	150100	53770550850	21950	21850	21950	21850	1229
405	20241011	150000	53743593600	21900	21900	21900	21850	5688
406	20241011	145900	53619270150	21900	21950	21950	21900	1112
407	20241011	145800	53594895500	21950	21800	21950	21800	785
408	20241011	145700	53577710250	21800	21750	21850	21750	623
409	20241011	145600	53564129600	21800	21950	21950	21800	1067
410	20241011	145500	53540794150	21950	21950	22000	21900	2423
411	20241011	145400	53487568400	21900	21800	21950	21800	2653
412	20241011	145300	53429510300	21850	21800	21850	21800	1122
413	20241011	145200	53405029300	21800	21750	21800	21700	1556
414	20241011	145100	53371144450	21750	21700	21800	21700	1501
415	20241011	145000	53338549350	21650	21650	21750	21550	6878
416	20241011	144900	53189368800	21550	21800	21800	21550	6743
417	20241011	144800	53043521350	21800	21700	21850	21600	4364
418	20241011	144700	52948568850	21550	21850	21850	21550	27498
419	20241011	144600	52351642500	21850	21900	21900	21850	1222
420	20241011	144500	52324941000	21900	21900	21950	21850	719
421	20241011	144400	52309212700	21950	21900	22000	21900	863
422	20241011	144300	52290280150	21900	21900	21950	21850	229
423	20241011	144200	52285263950	21900	21900	21900	21850	5952
424	20241011	144100	52155179050	21900	21900	21950	21900	865
425	20241011	144000	52136233000	21900	21900	22000	21900	1823
426	20241011	143900	52096217700	21950	21900	21950	21900	176
427	20241011	143800	52092363050	21900	21950	21950	21900	788
428	20241011	143700	52075104000	21950	21950	21950	21900	1485
429	20241011	143600	52042508300	21900	21900	21950	21900	239
430	20241011	143500	52037267650	21900	21850	21900	21850	1583
431	20241011	143400	52002617300	21850	21850	21900	21800	3690
432	20241011	143300	51922036550	21850	21900	21900	21850	2506
433	20241011	143200	51867213900	21950	22000	22000	21900	1127
434	20241011	143100	51842529600	21900	21900	22000	21900	213
435	20241011	143000	51837864150	21900	21900	22000	21900	753
436	20241011	142900	51821336150	21950	21900	21950	21900	1321
437	20241011	142800	51792395500	21900	21900	21900	21900	173
438	20241011	142700	51788606800	21900	21900	21950	21900	2190
439	20241011	142600	51740629500	21900	21950	22000	21900	129
440	20241011	142500	51737796900	22000	22000	22050	21950	973
441	20241011	142400	51716423250	22000	21950	22000	21950	355
442	20241011	142300	51708618600	21950	22000	22050	21950	654
443	20241011	142200	51694250600	22000	22000	22050	21950	688
444	20241011	142100	51679115350	22050	22000	22050	22000	245
445	20241011	142000	51673718300	22000	22050	22150	22000	1440
446	20241011	141900	51641984650	22050	22250	22250	22050	5040
447	20241011	141800	51530231750	22250	22250	22300	22200	2370
448	20241011	141700	51477441800	22300	22200	22300	22200	4839
449	20241011	141600	51369811150	22250	22100	22250	22050	1291
450	20241011	141500	51341214200	22100	22150	22150	22100	772
451	20241011	141400	51324122550	22150	22200	22200	22000	3102
452	20241011	141300	51255537900	22250	21950	22300	21950	18384
453	20241011	141200	50847233600	21950	22050	22050	21900	4046
454	20241011	141100	50758367750	22000	21950	22050	21950	1450
455	20241011	141000	50726469850	21950	22000	22000	21900	1690
456	20241011	140900	50689368550	21950	22000	22000	21950	1876
457	20241011	140800	50648188150	22050	22000	22050	21950	2815
458	20241011	140700	50586224900	22000	22000	22050	22000	782
459	20241011	140600	50569017450	22000	22000	22100	22000	1229
460	20241011	140500	50541978300	22000	22000	22050	22000	577
461	20241011	140400	50529277800	22050	22050	22050	22050	863
462	20241011	140300	50510248650	22050	22050	22100	22050	370
463	20241011	140200	50502075950	22100	22050	22100	22000	1273
464	20241011	140100	50474006300	22050	22100	22100	21950	3199
465	20241011	140000	50403599200	22050	22050	22100	22050	1010
466	20241011	135900	50381307350	22100	22000	22100	22000	1138
467	20241011	135800	50356223000	22000	22100	22100	22000	488
468	20241011	135700	50345467850	22100	22150	22150	22050	596
469	20241011	135600	50332301950	22150	22000	22150	22000	1126
470	20241011	135500	50307449350	22000	22050	22050	21950	2729
471	20241011	135400	50247451500	22050	22050	22100	22000	875
472	20241011	135300	50228158250	22100	22150	22200	22100	1057
473	20241011	135200	50204765150	22150	22000	22200	22000	1343
474	20241011	135100	50175022250	22050	22000	22050	21950	613
475	20241011	135000	50161533150	22000	22000	22000	21950	1883
476	20241011	134900	50120116400	22000	22100	22150	22000	3022
477	20241011	134800	50053509250	22150	22100	22200	22100	1490
478	20241011	134700	50020512250	22100	22000	22150	22000	2154
479	20241011	134600	49973031200	22000	22100	22100	22000	1612
480	20241011	134500	49937490800	22150	21950	22150	21950	2204
481	20241011	134400	49888963450	21950	22050	22050	21950	4554
482	20241011	134300	49788908550	22000	22000	22050	21950	4131
483	20241011	134200	49698133800	21950	22050	22100	21950	4539
484	20241011	134100	49598228050	22100	22100	22150	21850	18598
485	20241011	134000	49189451250	22100	22200	22250	22100	2253
486	20241011	133900	49139505250	22200	22150	22250	22000	6066
487	20241011	133800	49005356700	22100	22200	22200	22050	8521
488	20241011	133700	48816965850	22200	22300	22300	22200	609
489	20241011	133600	48803412850	22300	22200	22300	22200	1454
490	20241011	133500	48771051650	22200	22200	22250	22100	1123
491	20241011	133400	48746156950	22200	22100	22300	22050	7101
492	20241011	133300	48588647250	22050	22350	22350	22050	15022
493	20241011	133200	48256030100	22250	22250	22300	22250	2421
494	20241011	133100	48202112900	22250	22300	22300	22250	910
495	20241011	133000	48181832700	22300	22350	22350	22300	1868
496	20241011	132900	48140165550	22350	22400	22400	22300	680
497	20241011	132800	48124968050	22350	22400	22400	22250	1843
498	20241011	132700	48083862950	22250	22300	22400	22250	4709
499	20241011	132600	47978940000	22400	22500	22500	22300	2359
500	20241011	132500	47926194750	22500	22400	22550	22350	3070
501	20241011	132400	47857156350	22450	22350	22450	22200	9879
502	20241011	132300	47636939700	22350	22450	22500	22350	4703
503	20241011	132200	47531493950	22450	22400	22500	22400	2921
504	20241011	132100	47465967800	22400	22500	22500	22400	4875
505	20241011	132000	47356539750	22500	22600	22600	22500	7229
506	20241011	131900	47193680150	22600	22600	22650	22600	1560
507	20241011	131800	47158424100	22600	22650	22700	22600	1852
508	20241011	131700	47116539550	22700	22700	22750	22650	1108
509	20241011	131600	47091405050	22700	22500	22700	22500	2954
510	20241011	131500	47024624000	22550	22500	22550	22450	4088
511	20241011	131400	46932690650	22450	22600	22600	22450	3491
512	20241011	131300	46854015000	22550	22700	22700	22550	4030
513	20241011	131200	46762938800	22650	22700	22750	22650	4432
514	20241011	131100	46662243400	22750	22650	22750	22600	2756
515	20241011	131000	46599692950	22650	22750	22750	22600	5215
516	20241011	130900	46481355200	22750	22600	22850	22600	9204
517	20241011	130800	46271735350	22600	22600	22650	22550	3774
518	20241011	130700	46186437600	22600	22650	22700	22600	2445
519	20241011	130600	46131090350	22550	22450	22650	22450	3492
520	20241011	130500	46052216200	22400	22500	22650	22400	9996
521	20241011	130400	45827571500	22600	22700	22750	22450	17679
522	20241011	130300	45428003250	22700	22850	22900	22700	14506
523	20241011	130200	45097140100	22850	22750	22850	22700	7979
524	20241011	130100	44915514750	22750	22850	22850	22700	8631
525	20241011	130000	44719081700	22850	22800	22900	22800	11513
526	20241011	125900	44456085850	22800	22750	22900	22650	12644
527	20241011	125800	44168111250	22750	22850	22850	22750	8776
528	20241011	125700	43967894350	22800	22850	22900	22750	18203
529	20241011	125600	43552408800	22850	22800	22900	22650	32921
530	20241011	125500	42801433250	22800	22350	22850	22350	15124
531	20241011	125400	42457920150	22350	22450	22550	22350	2083
532	20241011	125300	42411147000	22500	22550	22650	22450	5292
533	20241011	125200	42291698300	22500	22600	22700	22500	7728
534	20241011	125100	42116793000	22600	22400	22700	22400	17655
535	20241011	125000	41718365200	22450	22200	22450	22150	5152
536	20241011	124900	41603446500	22200	22200	22250	22150	2093
537	20241011	124800	41556984400	22200	22250	22300	22150	2888
538	20241011	124700	41492857150	22200	22350	22400	22200	2387
539	20241011	124600	41439666600	22400	22350	22450	22350	1677
540	20241011	124500	41402114250	22300	22250	22300	22200	2605
541	20241011	124400	41344135050	22200	22400	22400	22200	3338
542	20241011	124300	41269630550	22400	22300	22400	22300	2836
543	20241011	124200	41206232600	22300	22450	22550	22150	8344
544	20241011	124100	41020028000	22450	22600	22600	22300	8365
545	20241011	124000	40832612750	22600	22550	22650	22500	4087
546	20241011	123900	40740383800	22650	22750	22750	22500	11833
547	20241011	123800	40472652800	22750	22750	22950	22550	43158
548	20241011	123700	39490102800	22750	22450	22750	22400	17505
549	20241011	123600	39094824050	22350	22350	22400	22250	2110
550	20241011	123500	39047756050	22350	22350	22450	22350	2096
551	20241011	123400	39000829150	22350	22350	22400	22300	3248
552	20241011	123300	38928306650	22400	22450	22450	22350	3293
553	20241011	123200	38854534150	22450	22450	22500	22400	4136
554	20241011	123100	38761688150	22500	22350	22500	22300	7977
555	20241011	123000	38583054350	22350	22250	22500	22200	6871
556	20241011	122900	38429514750	22250	22050	22250	22000	8299
557	20241011	122800	38245666300	22000	21950	22050	21950	2217
558	20241011	122700	38196826600	21950	21950	22050	21900	1839
559	20241011	122600	38156444200	21850	22000	22000	21850	1400
560	20241011	122500	38125752300	22000	21900	22000	21850	2503
561	20241011	122400	38070746950	21850	21800	21950	21800	1708
562	20241011	122300	38033411650	21800	21850	21950	21750	7649
563	20241011	122200	37866625300	21900	22000	22000	21850	5013
564	20241011	122100	37756925000	22000	21900	22050	21900	2464
565	20241011	122000	37702744900	21900	21950	22050	21900	2377
566	20241011	121900	37650535500	21950	21900	22050	21900	2745
567	20241011	121800	37590173700	21900	22000	22050	21900	5767
568	20241011	121700	37463517100	22050	22000	22100	22000	721
569	20241011	121600	37447627550	22050	22200	22250	22000	5469
570	20241011	121500	37326577150	22100	22200	22250	22100	4733
571	20241011	121400	37221540300	22250	22200	22300	22200	3369
572	20241011	121300	37146585800	22200	22100	22200	22000	4591
573	20241011	121200	37045108200	22100	21950	22100	21950	2847
574	20241011	121100	36982428650	22000	22000	22050	21900	3143
575	20241011	121000	36913407450	22050	21900	22100	21900	4371
576	20241011	120900	36817482950	21900	22100	22100	21900	4178
577	20241011	120800	36725625200	22100	22150	22250	22050	2525
578	20241011	120700	36669767600	22150	22100	22200	22000	7831
579	20241011	120600	36496322050	22050	21950	22100	21900	7816
580	20241011	120500	36324523200	21950	22050	22100	21950	5318
581	20241011	120400	36207580600	21950	22050	22100	21950	6428
582	20241011	120300	36066009500	22050	22250	22250	22000	17369
583	20241011	120200	35682612650	22250	22300	22300	22200	4894
584	20241011	120100	35573686150	22300	22450	22550	22300	3714
585	20241011	120000	35490664000	22450	22600	22600	22450	3190
586	20241011	115900	35418834050	22600	22600	22650	22450	4770
587	20241011	115800	35311307850	22650	22600	22650	22550	5704
588	20241011	115700	35182288750	22600	22400	22650	22400	9068
589	20241011	115600	34977852000	22400	22350	22500	22250	5005
590	20241011	115500	34865708000	22350	22200	22400	22150	4162
591	20241011	115400	34773027400	22200	22300	22350	22200	2917
592	20241011	115300	34708250200	22350	22350	22400	22200	5669
593	20241011	115200	34581740000	22400	22250	22400	22250	2409
594	20241011	115100	34527941400	22250	22250	22350	22200	2795
595	20241011	115000	34465735300	22300	22200	22300	22200	2843
596	20241011	114900	34402605800	22200	22200	22250	22200	2969
597	20241011	114800	34336638850	22250	22350	22400	22250	3896
598	20241011	114700	34249806350	22350	22500	22500	22300	4018
599	20241011	114600	34159984400	22500	22300	22500	22250	9496
600	20241011	114500	33946811500	22350	22200	22350	22200	1979
601	20241011	114400	33902781700	22200	22300	22350	22200	1001
602	20241011	114300	33880486200	22200	22300	22350	22150	7136
603	20241011	114200	33721857000	22250	22500	22500	22250	9819
604	20241011	114100	33502422800	22500	22450	22600	22450	8635
605	20241011	114000	33307866750	22450	22350	22450	22300	6508
606	20241011	113900	33162263850	22350	22500	22500	22350	3948
607	20241011	113800	33073740950	22450	22400	22500	22350	2071
608	20241011	113700	33027319400	22400	22400	22500	22350	4387
609	20241011	113600	32929041850	22400	22700	22700	22400	15661
610	20241011	113500	32576650850	22650	22350	22700	22300	21783
611	20241011	113400	32085226700	22300	22350	22350	22250	8793
612	20241011	113300	31888982000	22350	22400	22550	22350	10198
613	20241011	113200	31659843850	22400	22300	22450	22250	6812
614	20241011	113100	31507858800	22350	22500	22500	22300	11252
615	20241011	113000	31256057350	22450	22200	22550	22150	27126
616	20241011	112900	30648437900	22200	22050	22250	22000	11047
617	20241011	112800	30404566850	22050	22050	22100	21850	21468
618	20241011	112700	29932685100	22050	22200	22350	22050	21624
619	20241011	112600	29453144100	22200	22450	22500	22150	12996
620	20241011	112500	29163293600	22500	22250	22500	22150	19695
621	20241011	112400	28724361850	22250	22350	22400	22200	17085
622	20241011	112300	28343389700	22350	22300	22550	22300	25684
623	20241011	112200	27768103150	22350	22500	22600	22200	28605
624	20241011	112100	27128807300	22500	22800	22850	22400	37709
625	20241011	112000	26276505450	22750	22600	22950	22600	104291
626	20241011	111900	23897528250	22600	22200	22700	22100	76152
627	20241011	111800	22182718250	22150	22000	22300	21650	55485
628	20241011	111700	20964670650	22000	22150	22350	21850	49149
629	20241011	111600	19879501650	22150	22700	22750	22150	46003
630	20241011	111500	18842056650	22700	22300	22900	22250	115934
631	20241011	111400	16208015950	22300	22350	22500	21900	59661
632	20241011	111300	14882702850	22400	22400	22800	22300	107688
633	20241011	111200	12450746850	22400	22200	22550	21800	116976
634	20241011	111100	9850634700	21350	21350	21350	21350	0
635	20241011	111000	9850634700	21350	21100	21350	21100	24330
636	20241011	110900	9332982500	21100	21000	21150	20900	4555
637	20241011	110800	9236927850	21000	21100	21100	20850	1794
638	20241011	110700	9199185750	21150	20700	21150	20650	14072
639	20241011	110600	8904025350	20700	20750	20750	20700	138
640	20241011	110500	8901167100	20800	20850	20850	20650	2527
641	20241011	110400	8848699750	20850	20900	20900	20800	962
642	20241011	110300	8828643700	20900	20800	20900	20800	3053
643	20241011	110200	8764945100	20800	20800	20900	20800	6365
644	20241011	110100	8632311600	20800	20700	20800	20700	1762
645	20241011	110000	8595720950	20750	20600	20750	20600	2813
646	20241011	105900	8537482350	20600	20650	20650	20600	112
647	20241011	105800	8535169750	20550	20550	20550	20550	0
648	20241011	105700	8535169750	20550	20600	20650	20550	610
649	20241011	105600	8522578750	20600	20600	20650	20550	303
650	20241011	105500	8516335350	20600	20600	20650	20550	864
651	20241011	105400	8498536600	20600	20600	20650	20550	2163
652	20241011	105300	8453917700	20600	20650	20650	20550	894
653	20241011	105200	8435462100	20600	20600	20600	20550	701
654	20241011	105100	8421024200	20550	20650	20650	20550	419
655	20241011	105000	8412372750	20650	20600	20650	20550	1115
656	20241011	104900	8389361150	20650	20600	20650	20600	317
657	20241011	104800	8382830850	20600	20600	20700	20600	3238
658	20241011	104700	8316067250	20600	20500	20600	20450	3543
659	20241011	104600	8243280050	20600	20500	20650	20450	7725
660	20241011	104500	8084204550	20500	20500	20500	20400	3009
661	20241011	104400	8022550300	20500	20450	20500	20450	825
662	20241011	104300	8005652850	20450	20450	20450	20450	334
663	20241011	104200	7998822550	20450	20450	20500	20400	1080
664	20241011	104100	7976778650	20500	20400	20500	20400	1458
665	20241011	104000	7946942950	20400	20350	20400	20350	133
666	20241011	103900	7944236000	20350	20250	20350	20250	290
667	20241011	103800	7938355500	20250	20250	20250	20250	1
668	20241011	103700	7938335250	20300	20300	20300	20300	9
669	20241011	103600	7938152550	20300	20300	20300	20250	36
670	20241011	103500	7937422100	20250	20250	20300	20250	420
671	20241011	103400	7928917050	20200	20300	20300	20200	1138
672	20241011	103300	7905867150	20300	20300	20300	20300	100
673	20241011	103200	7903837150	20400	20250	20400	20200	1412
674	20241011	103100	7875258950	20250	20350	20400	20250	782
675	20241011	103000	7859393600	20300	20300	20300	20300	618
676	20241011	102900	7846848200	20300	20250	20300	20250	36
677	20241011	102800	7846118100	20250	20250	20250	20200	1110
678	20241011	102700	7823641600	20250	20300	20300	20250	641
679	20241011	102600	7810629350	20300	20250	20300	20200	396
680	20241011	102500	7802608000	20250	20250	20250	20200	1904
681	20241011	102400	7764060300	20250	20300	20300	20250	31
682	20241011	102300	7763431050	20300	20300	20300	20300	22
683	20241011	102200	7762984450	20450	20250	20450	20250	768
684	20241011	102100	7747408650	20300	20400	20450	20250	1997
685	20241011	102000	7706815750	20400	20500	20500	20400	539
686	20241011	101900	7695800800	20500	20450	20500	20350	609
687	20241011	101800	7683379300	20400	20400	20400	20400	183
688	20241011	101700	7679646100	20400	20500	20550	20350	2567
689	20241011	101600	7627266300	20550	20600	20600	20550	5151
690	20241011	101500	7521336850	20650	20500	20650	20450	2541
691	20241011	101400	7469097200	20500	20400	20500	20400	2270
692	20241011	101300	7422619450	20400	20350	20400	20350	271
693	20241011	101200	7417096450	20300	20350	20350	20300	557
694	20241011	101100	7405785200	20300	20300	20300	20250	435
695	20241011	101000	7396969700	20300	20250	20300	20250	206
696	20241011	100900	7392791850	20300	20250	20300	20250	173
697	20241011	100800	7389288200	20250	20250	20250	20250	135
698	20241011	100700	7386554450	20200	20250	20250	20200	727
699	20241011	100600	7371862950	20200	20250	20250	20200	1219
700	20241011	100500	7347235050	20250	20300	20300	20250	3692
701	20241011	100400	7272471300	20300	20450	20500	20300	2663
702	20241011	100300	7218124750	20450	20450	20500	20400	517
703	20241011	100200	7207547800	20450	20400	20450	20400	777
704	20241011	100100	7191664250	20450	20400	20450	20400	303
705	20241011	100000	7185480350	20350	20300	20350	20300	264
706	20241011	095900	7180109650	20300	20200	20300	20200	3080
707	20241011	095800	7117750850	20200	20250	20250	20200	1959
708	20241011	095700	7078171050	20350	20400	20400	20300	1549
709	20241011	095600	7046700950	20400	20350	20400	20350	1217
710	20241011	095500	7021930100	20400	20400	20400	20400	1195
711	20241011	095400	6997552100	20450	20350	20450	20350	247
712	20241011	095300	6992514450	20350	20400	20400	20350	3681
713	20241011	095200	6917450900	20400	20350	20400	20350	3254
714	20241011	095100	6851104700	20350	20300	20350	20250	1522
715	20241011	095000	6820189350	20250	20250	20250	20200	533
716	20241011	094900	6809417750	20250	20200	20250	20200	1122
717	20241011	094800	6786740350	20200	20100	20200	20100	169
718	20241011	094700	6783337400	20100	20200	20200	20100	3469
719	20241011	094600	6713448500	20250	20200	20300	20200	2548
720	20241011	094500	6661815100	20200	20300	20300	20200	1228
721	20241011	094400	6636953300	20200	20200	20250	20150	2687
722	20241011	094300	6582651150	20200	20050	20200	20050	4705
723	20241011	094200	6488051550	20050	20200	20200	20050	10744
724	20241011	094100	6272124100	20200	20250	20300	20200	3716
725	20241011	094000	6196999800	20250	20250	20350	20200	2753
726	20241011	093900	6141311200	20300	20400	20400	20250	8962
727	20241011	093800	5959378700	20350	20400	20400	20300	432
728	20241011	093700	5950591700	20350	20350	20400	20350	1913
729	20241011	093600	5911630450	20350	20400	20400	20350	371
730	20241011	093500	5904076300	20400	20400	20450	20350	853
731	20241011	093400	5886672800	20400	20500	20550	20400	3417
732	20241011	093300	5816720150	20550	20450	20550	20450	4345
733	20241011	093200	5727607200	20450	20350	20500	20350	1997
734	20241011	093100	5686840000	20400	20450	20450	20350	2109
735	20241011	093000	5643803600	20450	20450	20500	20450	769
736	20241011	092900	5628075500	20450	20500	20500	20400	2872
737	20241011	092800	5569341950	20450	20500	20550	20450	1993
738	20241011	092700	5528472900	20450	20500	20500	20350	6012
739	20241011	092600	5405737150	20550	20550	20600	20500	1208
740	20241011	092500	5380914200	20600	20600	20650	20500	8885
741	20241011	092400	5198426200	20650	20700	20700	20600	1764
742	20241011	092300	5161961050	20700	20600	20700	20550	10740
743	20241011	092200	4940493300	20600	20650	20700	20600	5595
744	20241011	092100	4825058450	20650	20850	20850	20650	4202
745	20241011	092000	4738091450	20800	20900	20900	20750	5112
746	20241011	091900	4631752450	20900	20750	20950	20700	7639
747	20241011	091800	4472625650	20750	20700	20800	20700	6031
748	20241011	091700	4347576050	20800	20650	20800	20650	5061
749	20241011	091600	4242834700	20600	20850	20850	20600	11076
750	20241011	091500	4013379950	20850	21000	21050	20800	8136
751	20241011	091400	3843231750	21000	21000	21000	20900	9765
752	20241011	091300	3638585900	20900	21000	21000	20850	4738
753	20241011	091200	3539569550	20850	21100	21100	20750	12703
754	20241011	091100	3273934350	21100	20700	21200	20650	27891
755	20241011	091000	2688088800	20650	20900	20900	20600	11811
756	20241011	090900	2442682950	20900	20900	21000	20750	14988
757	20241011	090800	2129312700	20900	20800	21100	20550	33411
758	20241011	090700	1430012850	20750	20200	20800	20200	26275
759	20241011	090600	891395100	20200	20100	20200	20050	6475
760	20241011	090500	760904700	20100	19930	20200	19930	12950
761	20241011	090400	501113740	19930	19880	19950	19790	7072
762	20241011	090300	360341830	19890	19670	19900	19670	8308
763	20241011	090200	195591800	19670	19590	19720	19580	4823
764	20241011	090100	100655620	19620	19560	19680	19550	955
765	20241011	090000	81946750	19560	19410	19560	19410	4006