KissMeData/347850/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	214200	14885403500	40850	40850	40850	40850	3731
3	20241008	214100	14885403500	40850	40850	40850	40850	0
4	20241008	214000	14885403500	40850	40850	40850	40850	0
5	20241008	213900	14885403500	40850	40850	40850	40850	0
6	20241008	213800	14885403500	40850	40850	40850	40850	0
7	20241008	213700	14885403500	40850	40850	40850	40850	0
8	20241008	213600	14885403500	40850	40850	40850	40850	0
9	20241008	213500	14885403500	40850	40850	40850	40850	0
10	20241008	213400	14885403500	40850	40850	40850	40850	0
11	20241008	213300	14885403500	40850	40850	40850	40850	0
12	20241008	213200	14885403500	40850	40850	40850	40850	0
13	20241008	213100	14885403500	40850	40850	40850	40850	0
14	20241008	213000	14885403500	40850	40850	40850	40850	0
15	20241008	212900	14885403500	40850	40850	40850	40850	0
16	20241008	212800	14885403500	40850	40850	40850	40850	0
17	20241008	212700	14885403500	40850	40850	40850	40850	0
18	20241008	212600	14885403500	40850	40850	40850	40850	0
19	20241008	212500	14885403500	40850	40850	40850	40850	0
20	20241008	212400	14885403500	40850	40850	40850	40850	0
21	20241008	212300	14885403500	40850	40850	40850	40850	0
22	20241008	212200	14885403500	40850	40850	40850	40850	0
23	20241008	212100	14885403500	40850	40850	40850	40850	0
24	20241008	212000	14885403500	40850	40850	40850	40850	0
25	20241008	211900	14885403500	40850	40850	40850	40850	0
26	20241008	211800	14885403500	40850	40850	40850	40850	0
27	20241008	211700	14885403500	40850	40850	40850	40850	0
28	20241008	211600	14885403500	40850	40850	40850	40850	0
29	20241008	211500	14885403500	40850	40850	40850	40850	0
30	20241008	211400	14885403500	40850	40850	40850	40850	0
31	20241008	211300	14885403500	40850	40850	40850	40850	0
32	20241008	211200	14885403500	40850	40850	40850	40850	3731
33	20241008	211100	14885403500	40850	40850	40850	40850	0
34	20241008	211000	14885403500	40850	40850	40850	40850	0
35	20241008	210900	14885403500	40850	40850	40850	40850	0
36	20241008	210800	14885403500	40850	40850	40850	40850	0
37	20241008	210700	14885403500	40850	40850	40850	40850	0
38	20241008	210600	14885403500	40850	40850	40850	40850	0
39	20241008	210500	14885403500	40850	40850	40850	40850	0
40	20241008	210400	14885403500	40850	40850	40850	40850	0
41	20241008	210300	14885403500	40850	40850	40850	40850	0
42	20241008	210200	14885403500	40850	40850	40850	40850	0
43	20241008	210100	14885403500	40850	40850	40850	40850	0
44	20241008	210000	14885403500	40850	40850	40850	40850	0
45	20241008	205900	14885403500	40850	40850	40850	40850	0
46	20241008	205800	14885403500	40850	40850	40850	40850	0
47	20241008	205700	14885403500	40850	40850	40850	40850	0
48	20241008	205600	14885403500	40850	40850	40850	40850	0
49	20241008	205500	14885403500	40850	40850	40850	40850	0
50	20241008	205400	14885403500	40850	40850	40850	40850	0
51	20241008	205300	14885403500	40850	40850	40850	40850	0
52	20241008	205200	14885403500	40850	40850	40850	40850	0
53	20241008	205100	14885403500	40850	40850	40850	40850	0
54	20241008	205000	14885403500	40850	40850	40850	40850	0
55	20241008	204900	14885403500	40850	40850	40850	40850	0
56	20241008	204800	14885403500	40850	40850	40850	40850	0
57	20241008	204700	14885403500	40850	40850	40850	40850	0
58	20241008	204600	14885403500	40850	40850	40850	40850	0
59	20241008	204500	14885403500	40850	40850	40850	40850	0
60	20241008	204400	14885403500	40850	40850	40850	40850	0
61	20241008	204300	14885403500	40850	40850	40850	40850	0
62	20241008	204200	14885403500	40850	40850	40850	40850	3731
63	20241008	204100	14885403500	40850	40850	40850	40850	0
64	20241008	204000	14885403500	40850	40850	40850	40850	0
65	20241008	203900	14885403500	40850	40850	40850	40850	0
66	20241008	203800	14885403500	40850	40850	40850	40850	0
67	20241008	203700	14885403500	40850	40850	40850	40850	0
68	20241008	203600	14885403500	40850	40850	40850	40850	0
69	20241008	203500	14885403500	40850	40850	40850	40850	0
70	20241008	203400	14885403500	40850	40850	40850	40850	0
71	20241008	203300	14885403500	40850	40850	40850	40850	0
72	20241008	203200	14885403500	40850	40850	40850	40850	0
73	20241008	203100	14885403500	40850	40850	40850	40850	0
74	20241008	203000	14885403500	40850	40850	40850	40850	0
75	20241008	202900	14885403500	40850	40850	40850	40850	0
76	20241008	202800	14885403500	40850	40850	40850	40850	0
77	20241008	202700	14885403500	40850	40850	40850	40850	0
78	20241008	202600	14885403500	40850	40850	40850	40850	0
79	20241008	202500	14885403500	40850	40850	40850	40850	0
80	20241008	202400	14885403500	40850	40850	40850	40850	0
81	20241008	202300	14885403500	40850	40850	40850	40850	0
82	20241008	202200	14885403500	40850	40850	40850	40850	0
83	20241008	202100	14885403500	40850	40850	40850	40850	0
84	20241008	202000	14885403500	40850	40850	40850	40850	0
85	20241008	201900	14885403500	40850	40850	40850	40850	0
86	20241008	201800	14885403500	40850	40850	40850	40850	0
87	20241008	201700	14885403500	40850	40850	40850	40850	0
88	20241008	201600	14885403500	40850	40850	40850	40850	0
89	20241008	201500	14885403500	40850	40850	40850	40850	0
90	20241008	201400	14885403500	40850	40850	40850	40850	0
91	20241008	201300	14885403500	40850	40850	40850	40850	0
92	20241008	201200	14885403500	40850	40850	40850	40850	3731
93	20241008	201100	14885403500	40850	40850	40850	40850	0
94	20241008	201000	14885403500	40850	40850	40850	40850	0
95	20241008	200900	14885403500	40850	40850	40850	40850	0
96	20241008	200800	14885403500	40850	40850	40850	40850	0
97	20241008	200700	14885403500	40850	40850	40850	40850	0
98	20241008	200600	14885403500	40850	40850	40850	40850	0
99	20241008	200500	14885403500	40850	40850	40850	40850	0
100	20241008	200400	14885403500	40850	40850	40850	40850	0
101	20241008	200300	14885403500	40850	40850	40850	40850	0
102	20241008	200200	14885403500	40850	40850	40850	40850	0
103	20241008	200100	14885403500	40850	40850	40850	40850	0
104	20241008	200000	14885403500	40850	40850	40850	40850	0
105	20241008	195900	14885403500	40850	40850	40850	40850	0
106	20241008	195800	14885403500	40850	40850	40850	40850	0
107	20241008	195700	14885403500	40850	40850	40850	40850	0
108	20241008	195600	14885403500	40850	40850	40850	40850	0
109	20241008	195500	14885403500	40850	40850	40850	40850	0
110	20241008	195400	14885403500	40850	40850	40850	40850	0
111	20241008	195300	14885403500	40850	40850	40850	40850	0
112	20241008	195200	14885403500	40850	40850	40850	40850	0
113	20241008	195100	14885403500	40850	40850	40850	40850	0
114	20241008	195000	14885403500	40850	40850	40850	40850	0
115	20241008	194900	14885403500	40850	40850	40850	40850	0
116	20241008	194800	14885403500	40850	40850	40850	40850	0
117	20241008	194700	14885403500	40850	40850	40850	40850	0
118	20241008	194600	14885403500	40850	40850	40850	40850	0
119	20241008	194500	14885403500	40850	40850	40850	40850	0
120	20241008	194400	14885403500	40850	40850	40850	40850	0
121	20241008	194300	14885403500	40850	40850	40850	40850	0
122	20241008	194200	14885403500	40850	40850	40850	40850	3731
123	20241008	194100	14885403500	40850	40850	40850	40850	0
124	20241008	194000	14885403500	40850	40850	40850	40850	0
125	20241008	193900	14885403500	40850	40850	40850	40850	0
126	20241008	193800	14885403500	40850	40850	40850	40850	0
127	20241008	193700	14885403500	40850	40850	40850	40850	0
128	20241008	193600	14885403500	40850	40850	40850	40850	0
129	20241008	193500	14885403500	40850	40850	40850	40850	0
130	20241008	193400	14885403500	40850	40850	40850	40850	0
131	20241008	193300	14885403500	40850	40850	40850	40850	0
132	20241008	193200	14885403500	40850	40850	40850	40850	0
133	20241008	193100	14885403500	40850	40850	40850	40850	0
134	20241008	193000	14885403500	40850	40850	40850	40850	0
135	20241008	192900	14885403500	40850	40850	40850	40850	0
136	20241008	192800	14885403500	40850	40850	40850	40850	0
137	20241008	192700	14885403500	40850	40850	40850	40850	0
138	20241008	192600	14885403500	40850	40850	40850	40850	0
139	20241008	192500	14885403500	40850	40850	40850	40850	0
140	20241008	192400	14885403500	40850	40850	40850	40850	0
141	20241008	192300	14885403500	40850	40850	40850	40850	0
142	20241008	192200	14885403500	40850	40850	40850	40850	0
143	20241008	192100	14885403500	40850	40850	40850	40850	0
144	20241008	192000	14885403500	40850	40850	40850	40850	0
145	20241008	191900	14885403500	40850	40850	40850	40850	0
146	20241008	191800	14885403500	40850	40850	40850	40850	0
147	20241008	191700	14885403500	40850	40850	40850	40850	0
148	20241008	191600	14885403500	40850	40850	40850	40850	0
149	20241008	191500	14885403500	40850	40850	40850	40850	0
150	20241008	191400	14885403500	40850	40850	40850	40850	0
151	20241008	191300	14885403500	40850	40850	40850	40850	0
152	20241008	191200	14885403500	40850	40850	40850	40850	3731
153	20241008	191100	14885403500	40850	40850	40850	40850	0
154	20241008	191000	14885403500	40850	40850	40850	40850	0
155	20241008	190900	14885403500	40850	40850	40850	40850	0
156	20241008	190800	14885403500	40850	40850	40850	40850	0
157	20241008	190700	14885403500	40850	40850	40850	40850	0
158	20241008	190600	14885403500	40850	40850	40850	40850	0
159	20241008	190500	14885403500	40850	40850	40850	40850	0
160	20241008	190400	14885403500	40850	40850	40850	40850	0
161	20241008	190300	14885403500	40850	40850	40850	40850	0
162	20241008	190200	14885403500	40850	40850	40850	40850	0
163	20241008	190100	14885403500	40850	40850	40850	40850	0
164	20241008	190000	14885403500	40850	40850	40850	40850	0
165	20241008	185900	14885403500	40850	40850	40850	40850	0
166	20241008	185800	14885403500	40850	40850	40850	40850	0
167	20241008	185700	14885403500	40850	40850	40850	40850	0
168	20241008	185600	14885403500	40850	40850	40850	40850	0
169	20241008	185500	14885403500	40850	40850	40850	40850	0
170	20241008	185400	14885403500	40850	40850	40850	40850	0
171	20241008	185300	14885403500	40850	40850	40850	40850	0
172	20241008	185200	14885403500	40850	40850	40850	40850	0
173	20241008	185100	14885403500	40850	40850	40850	40850	0
174	20241008	185000	14885403500	40850	40850	40850	40850	0
175	20241008	184900	14885403500	40850	40850	40850	40850	0
176	20241008	184800	14885403500	40850	40850	40850	40850	0
177	20241008	184700	14885403500	40850	40850	40850	40850	0
178	20241008	184600	14885403500	40850	40850	40850	40850	0
179	20241008	184500	14885403500	40850	40850	40850	40850	0
180	20241008	184400	14885403500	40850	40850	40850	40850	0
181	20241008	184300	14885403500	40850	40850	40850	40850	0
182	20241008	184200	14885403500	40850	40850	40850	40850	3731
183	20241008	184100	14885403500	40850	40850	40850	40850	0
184	20241008	184000	14885403500	40850	40850	40850	40850	0
185	20241008	183900	14885403500	40850	40850	40850	40850	0
186	20241008	183800	14885403500	40850	40850	40850	40850	0
187	20241008	183700	14885403500	40850	40850	40850	40850	0
188	20241008	183600	14885403500	40850	40850	40850	40850	0
189	20241008	183500	14885403500	40850	40850	40850	40850	0
190	20241008	183400	14885403500	40850	40850	40850	40850	0
191	20241008	183300	14885403500	40850	40850	40850	40850	0
192	20241008	183200	14885403500	40850	40850	40850	40850	0
193	20241008	183100	14885403500	40850	40850	40850	40850	0
194	20241008	183000	14885403500	40850	40850	40850	40850	0
195	20241008	182900	14885403500	40850	40850	40850	40850	0
196	20241008	182800	14885403500	40850	40850	40850	40850	0
197	20241008	182700	14885403500	40850	40850	40850	40850	0
198	20241008	182600	14885403500	40850	40850	40850	40850	0
199	20241008	182500	14885403500	40850	40850	40850	40850	0
200	20241008	182400	14885403500	40850	40850	40850	40850	0
201	20241008	182300	14885403500	40850	40850	40850	40850	0
202	20241008	182200	14885403500	40850	40850	40850	40850	0
203	20241008	182100	14885403500	40850	40850	40850	40850	0
204	20241008	182000	14885403500	40850	40850	40850	40850	0
205	20241008	181900	14885403500	40850	40850	40850	40850	0
206	20241008	181800	14885403500	40850	40850	40850	40850	0
207	20241008	181700	14885403500	40850	40850	40850	40850	0
208	20241008	181600	14885403500	40850	40850	40850	40850	0
209	20241008	181500	14885403500	40850	40850	40850	40850	0
210	20241008	181400	14885403500	40850	40850	40850	40850	0
211	20241008	181300	14885403500	40850	40850	40850	40850	0
212	20241008	181200	14885403500	40850	40850	40850	40850	3731
213	20241008	181100	14885403500	40850	40850	40850	40850	0
214	20241008	181000	14885403500	40850	40850	40850	40850	0
215	20241008	180900	14885403500	40850	40850	40850	40850	0
216	20241008	180800	14885403500	40850	40850	40850	40850	0
217	20241008	180700	14885403500	40850	40850	40850	40850	0
218	20241008	180600	14885403500	40850	40850	40850	40850	0
219	20241008	180500	14885403500	40850	40850	40850	40850	0
220	20241008	180400	14885403500	40850	40850	40850	40850	0
221	20241008	180300	14885403500	40850	40850	40850	40850	0
222	20241008	180200	14885403500	40850	40850	40850	40850	0
223	20241008	180100	14885403500	40850	40850	40850	40850	0
224	20241008	180000	14885403500	40850	40850	40850	40850	0
225	20241008	175900	14885403500	40850	40850	40850	40850	0
226	20241008	175800	14885403500	40850	40850	40850	40850	0
227	20241008	175700	14885403500	40850	40850	40850	40850	0
228	20241008	175600	14885403500	40850	40850	40850	40850	0
229	20241008	175500	14885403500	40850	40850	40850	40850	0
230	20241008	175400	14885403500	40850	40850	40850	40850	0
231	20241008	175300	14885403500	40850	40850	40850	40850	0
232	20241008	175200	14885403500	40850	40850	40850	40850	0
233	20241008	175100	14885403500	40850	40850	40850	40850	0
234	20241008	175000	14885403500	40850	40850	40850	40850	0
235	20241008	174900	14885403500	40850	40850	40850	40850	0
236	20241008	174800	14885403500	40850	40850	40850	40850	0
237	20241008	174700	14885403500	40850	40850	40850	40850	0
238	20241008	174600	14885403500	40850	40850	40850	40850	0
239	20241008	174500	14885403500	40850	40850	40850	40850	0
240	20241008	174400	14885403500	40850	40850	40850	40850	0
241	20241008	174300	14885403500	40850	40850	40850	40850	0
242	20241008	174200	14885403500	40850	40850	40850	40850	3731
243	20241008	174100	14885403500	40850	40850	40850	40850	0
244	20241008	174000	14885403500	40850	40850	40850	40850	0
245	20241008	173900	14885403500	40850	40850	40850	40850	0
246	20241008	173800	14885403500	40850	40850	40850	40850	0
247	20241008	173700	14885403500	40850	40850	40850	40850	0
248	20241008	173600	14885403500	40850	40850	40850	40850	0
249	20241008	173500	14885403500	40850	40850	40850	40850	0
250	20241008	173400	14885403500	40850	40850	40850	40850	0
251	20241008	173300	14885403500	40850	40850	40850	40850	0
252	20241008	173200	14885403500	40850	40850	40850	40850	0
253	20241008	173100	14885403500	40850	40850	40850	40850	0
254	20241008	173000	14885403500	40850	40850	40850	40850	0
255	20241008	172900	14885403500	40850	40850	40850	40850	0
256	20241008	172800	14885403500	40850	40850	40850	40850	0
257	20241008	172700	14885403500	40850	40850	40850	40850	0
258	20241008	172600	14885403500	40850	40850	40850	40850	0
259	20241008	172500	14885403500	40850	40850	40850	40850	0
260	20241008	172400	14885403500	40850	40850	40850	40850	0
261	20241008	172300	14885403500	40850	40850	40850	40850	0
262	20241008	172200	14885403500	40850	40850	40850	40850	0
263	20241008	172100	14885403500	40850	40850	40850	40850	0
264	20241008	172000	14885403500	40850	40850	40850	40850	0
265	20241008	171900	14885403500	40850	40850	40850	40850	0
266	20241008	171800	14885403500	40850	40850	40850	40850	0
267	20241008	171700	14885403500	40850	40850	40850	40850	0
268	20241008	171600	14885403500	40850	40850	40850	40850	0
269	20241008	171500	14885403500	40850	40850	40850	40850	0
270	20241008	171400	14885403500	40850	40850	40850	40850	0
271	20241008	171300	14885403500	40850	40850	40850	40850	0
272	20241008	171200	14885403500	40850	40850	40850	40850	3731
273	20241008	171100	14885403500	40850	40850	40850	40850	0
274	20241008	171000	14885403500	40850	40850	40850	40850	0
275	20241008	170900	14885403500	40850	40850	40850	40850	0
276	20241008	170800	14885403500	40850	40850	40850	40850	0
277	20241008	170700	14885403500	40850	40850	40850	40850	0
278	20241008	170600	14885403500	40850	40850	40850	40850	0
279	20241008	170500	14885403500	40850	40850	40850	40850	0
280	20241008	170400	14885403500	40850	40850	40850	40850	0
281	20241008	170300	14885403500	40850	40850	40850	40850	0
282	20241008	170200	14885403500	40850	40850	40850	40850	0
283	20241008	170100	14885403500	40850	40850	40850	40850	0
284	20241008	170000	14885403500	40850	40850	40850	40850	0
285	20241008	165900	14885403500	40850	40850	40850	40850	0
286	20241008	165800	14885403500	40850	40850	40850	40850	0
287	20241008	165700	14885403500	40850	40850	40850	40850	0
288	20241008	165600	14885403500	40850	40850	40850	40850	0
289	20241008	165500	14885403500	40850	40850	40850	40850	0
290	20241008	165400	14885403500	40850	40850	40850	40850	0
291	20241008	165300	14885403500	40850	40850	40850	40850	0
292	20241008	165200	14885403500	40850	40850	40850	40850	0
293	20241008	165100	14885403500	40850	40850	40850	40850	0
294	20241008	165000	14885403500	40850	40850	40850	40850	0
295	20241008	164900	14885403500	40850	40850	40850	40850	0
296	20241008	164800	14885403500	40850	40850	40850	40850	0
297	20241008	164700	14885403500	40850	40850	40850	40850	0
298	20241008	164600	14885403500	40850	40850	40850	40850	0
299	20241008	164500	14885403500	40850	40850	40850	40850	0
300	20241008	164400	14885403500	40850	40850	40850	40850	0
301	20241008	164300	14885403500	40850	40850	40850	40850	0
302	20241008	164200	14885403500	40850	40850	40850	40850	3731
303	20241008	164100	14885403500	40850	40850	40850	40850	0
304	20241008	164000	14885403500	40850	40850	40850	40850	0
305	20241008	163900	14885403500	40850	40850	40850	40850	0
306	20241008	163800	14885403500	40850	40850	40850	40850	0
307	20241008	163700	14885403500	40850	40850	40850	40850	0
308	20241008	163600	14885403500	40850	40850	40850	40850	0
309	20241008	163500	14885403500	40850	40850	40850	40850	0
310	20241008	163400	14885403500	40850	40850	40850	40850	0
311	20241008	163300	14885403500	40850	40850	40850	40850	0
312	20241008	163200	14885403500	40850	40850	40850	40850	0
313	20241008	163100	14885403500	40850	40850	40850	40850	0
314	20241008	163000	14885403500	40850	40850	40850	40850	0
315	20241008	162900	14885403500	40850	40850	40850	40850	0
316	20241008	162800	14885403500	40850	40850	40850	40850	0
317	20241008	162700	14885403500	40850	40850	40850	40850	0
318	20241008	162600	14885403500	40850	40850	40850	40850	0
319	20241008	162500	14885403500	40850	40850	40850	40850	0
320	20241008	162400	14885403500	40850	40850	40850	40850	0
321	20241008	162300	14885403500	40850	40850	40850	40850	0
322	20241008	162200	14885403500	40850	40850	40850	40850	0
323	20241008	162100	14885403500	40850	40850	40850	40850	0
324	20241008	162000	14885403500	40850	40850	40850	40850	0
325	20241008	161900	14885403500	40850	40850	40850	40850	0
326	20241008	161800	14885403500	40850	40850	40850	40850	0
327	20241008	161700	14885403500	40850	40850	40850	40850	0
328	20241008	161600	14885403500	40850	40850	40850	40850	0
329	20241008	161500	14885403500	40850	40850	40850	40850	0
330	20241008	161400	14885403500	40850	40850	40850	40850	0
331	20241008	161300	14885403500	40850	40850	40850	40850	0
332	20241008	161200	14885403500	40850	40850	40850	40850	3731
333	20241008	161100	14885403500	40850	40850	40850	40850	0
334	20241008	161000	14885403500	40850	40850	40850	40850	0
335	20241008	160900	14885403500	40850	40850	40850	40850	0
336	20241008	160800	14885403500	40850	40850	40850	40850	0
337	20241008	160700	14885403500	40850	40850	40850	40850	0
338	20241008	160600	14885403500	40850	40850	40850	40850	0
339	20241008	160500	14885403500	40850	40850	40850	40850	0
340	20241008	160400	14885403500	40850	40850	40850	40850	0
341	20241008	160300	14885403500	40850	40850	40850	40850	0
342	20241008	160200	14885403500	40850	40850	40850	40850	0
343	20241008	160100	14885403500	40850	40850	40850	40850	0
344	20241008	160000	14885403500	40850	40850	40850	40850	0
345	20241008	155900	14885403500	40850	40850	40850	40850	0
346	20241008	155800	14885403500	40850	40850	40850	40850	0
347	20241008	155700	14885403500	40850	40850	40850	40850	0
348	20241008	155600	14885403500	40850	40850	40850	40850	0
349	20241008	155500	14885403500	40850	40850	40850	40850	0
350	20241008	155400	14885403500	40850	40850	40850	40850	0
351	20241008	155300	14885403500	40850	40850	40850	40850	0
352	20241008	155200	14885403500	40850	40850	40850	40850	0
353	20241008	155100	14885403500	40850	40850	40850	40850	0
354	20241008	155000	14885403500	40850	40850	40850	40850	0
355	20241008	154900	14885403500	40850	40850	40850	40850	0
356	20241008	154800	14885403500	40850	40850	40850	40850	0
357	20241008	154700	14885403500	40850	40850	40850	40850	0
358	20241008	154600	14885403500	40850	40850	40850	40850	0
359	20241008	154500	14885403500	40850	40850	40850	40850	0
360	20241008	154400	14885403500	40850	40850	40850	40850	0
361	20241008	154300	14885403500	40850	40850	40850	40850	0
362	20241008	154200	14885403500	40850	40850	40850	40850	3731
363	20241008	154100	14885403500	40850	40850	40850	40850	0
364	20241008	154000	14885403500	40850	40850	40850	40850	0
365	20241008	153900	14885403500	40850	40850	40850	40850	0
366	20241008	153800	14885403500	40850	40850	40850	40850	0
367	20241008	153700	14885403500	40850	40850	40850	40850	0
368	20241008	153600	14885403500	40850	40850	40850	40850	0
369	20241008	153500	14885403500	40850	40850	40850	40850	0
370	20241008	153400	14885403500	40850	40850	40850	40850	0
371	20241008	153300	14885403500	40850	40850	40850	40850	0
372	20241008	153200	14885403500	40850	40850	40850	40850	0
373	20241008	153100	14885403500	40850	40850	40850	40850	0
374	20241008	153000	14885403500	40850	40850	40850	40850	3731
375	20241008	152900	14732992150	40850	40850	40850	40850	0
376	20241008	152800	14732992150	40850	40850	40850	40850	0
377	20241008	152700	14732992150	40850	40850	40850	40850	0
378	20241008	152600	14732992150	40850	40850	40850	40850	0
379	20241008	152500	14732992150	40850	40850	40850	40850	0
380	20241008	152400	14732992150	40850	40850	40850	40850	0
381	20241008	152300	14732992150	40850	40850	40850	40850	0
382	20241008	152200	14732992150	40850	40850	40850	40850	0
383	20241008	152100	14732992150	40850	40850	40850	40850	0
384	20241008	152000	14732992150	40850	40850	40850	40850	0
385	20241008	151900	14732992150	40850	40900	40900	40750	1428
386	20241008	151800	14674613050	40900	40900	40900	40800	229
387	20241008	151700	14665250850	40900	40850	40900	40800	300
388	20241008	151600	14652993650	40800	40800	40800	40750	97
389	20241008	151500	14649037000	40800	40700	40850	40700	959
390	20241008	151400	14609914200	40700	40800	40800	40700	126
391	20241008	151300	14604779950	40800	40800	40850	40800	326
392	20241008	151200	14591477900	40800	40800	40800	40800	81
393	20241008	151100	14588173100	40800	40800	40800	40700	203
394	20241008	151000	14579897150	40700	40800	40800	40700	523
395	20241008	150900	14558610150	40800	40850	40850	40750	473
396	20241008	150800	14539316850	40900	40850	40900	40850	205
397	20241008	150700	14530936850	40850	40900	40900	40850	427
398	20241008	150600	14513474800	40900	40700	40900	40700	1848
399	20241008	150500	14438059150	40700	40700	40700	40600	102
400	20241008	150400	14433909050	40700	40700	40700	40700	273
401	20241008	150300	14422797950	40700	40600	40700	40550	560
402	20241008	150200	14400032650	40600	40550	40600	40550	750
403	20241008	150100	14369587750	40550	40500	40600	40450	391
404	20241008	150000	14353738250	40450	40350	40550	40350	256
405	20241008	145900	14343374650	40450	40350	40500	40350	110
406	20241008	145800	14338934250	40350	40500	40500	40250	243
407	20241008	145700	14329138150	40500	40500	40550	40250	2203
408	20241008	145600	14240116150	40550	40550	40550	40500	89
409	20241008	145500	14236510350	40600	40500	40600	40500	494
410	20241008	145400	14216498650	40550	40550	40550	40500	71
411	20241008	145300	14213619900	40550	40550	40550	40550	200
412	20241008	145200	14205509900	40600	40550	40600	40550	399
413	20241008	145100	14189321600	40600	40550	40600	40550	259
414	20241008	145000	14178818650	40550	40650	40650	40550	527
415	20241008	144900	14157429050	40600	40650	40650	40600	91
416	20241008	144800	14153732050	40700	40600	40700	40600	38
417	20241008	144700	14152187650	40600	40650	40650	40600	549
418	20241008	144600	14129890600	40600	40600	40650	40600	135
419	20241008	144500	14124406600	40600	40650	40650	40600	49
420	20241008	144400	14122415800	40600	40600	40650	40600	138
421	20241008	144300	14116810350	40600	40650	40650	40600	59
422	20241008	144200	14114413050	40650	40600	40650	40600	521
423	20241008	144100	14093236250	40650	40550	40650	40550	114
424	20241008	144000	14088609800	40550	40600	40650	40550	202
425	20241008	143900	14080409350	40600	40600	40650	40600	455
426	20241008	143800	14061933450	40600	40650	40650	40600	171
427	20241008	143700	14054982350	40700	40650	40700	40650	194
428	20241008	143600	14047095800	40650	40600	40650	40600	418
429	20241008	143500	14030123550	40600	40650	40650	40600	375
430	20241008	143400	14014894950	40600	40600	40600	40550	89
431	20241008	143300	14011283400	40550	40550	40550	40500	129
432	20241008	143200	14006054300	40500	40400	40500	40400	352
433	20241008	143100	13991817800	40450	40450	40450	40450	127
434	20241008	143000	13986680650	40400	40350	40450	40350	318
435	20241008	142900	13973843250	40350	40400	40400	40350	253
436	20241008	142800	13963629100	40450	40450	40450	40350	520
437	20241008	142700	13942611000	40450	40450	40550	40450	308
438	20241008	142600	13930147800	40550	40500	40550	40500	382
439	20241008	142500	13914675600	40500	40500	40550	40500	246
440	20241008	142400	13904711050	40550	40550	40550	40500	459
441	20241008	142300	13886120150	40500	40500	40500	40500	68
442	20241008	142200	13883366150	40400	40450	40500	40400	561
443	20241008	142100	13860654550	40450	40450	40500	40450	231
444	20241008	142000	13851310150	40450	40450	40500	40450	101
445	20241008	141900	13847224400	40450	40550	40550	40450	96
446	20241008	141800	13843338950	40550	40500	40550	40450	1298
447	20241008	141700	13790748650	40500	40500	40550	40500	67
448	20241008	141600	13788033800	40500	40500	40550	40500	161
449	20241008	141500	13781512050	40550	40550	40550	40500	185
450	20241008	141400	13774017250	40500	40500	40550	40500	36
451	20241008	141300	13772558750	40500	40550	40550	40500	347
452	20241008	141200	13758504200	40550	40550	40600	40500	88
453	20241008	141100	13754936150	40500	40550	40550	40500	712
454	20241008	141000	13726096050	40550	40550	40550	40500	542
455	20241008	140900	13704118800	40550	40650	40650	40550	464
456	20241008	140800	13685281150	40600	40700	40700	40600	881
457	20241008	140700	13649436650	40700	40750	40750	40700	116
458	20241008	140600	13644714250	40750	40800	40850	40700	519
459	20241008	140500	13623564900	40750	40800	40800	40750	168
460	20241008	140400	13616712800	40750	40750	40800	40750	129
461	20241008	140300	13611455200	40750	40700	40750	40700	190
462	20241008	140200	13603712750	40700	40750	40750	40700	290
463	20241008	140100	13591908350	40750	40700	40750	40700	312
464	20241008	140000	13579197700	40700	40800	40800	40700	416
465	20241008	135900	13562236100	40900	40900	40900	40800	622
466	20241008	135800	13536835200	40900	40950	40950	40850	869
467	20241008	135700	13501294200	40900	40900	40950	40900	152
468	20241008	135600	13495076950	40950	40950	40950	40900	95
469	20241008	135500	13491187650	40950	40950	40950	40900	81
470	20241008	135400	13487871700	40950	40950	40950	40950	11
471	20241008	135300	13487421250	40950	40950	40950	40900	128
472	20241008	135200	13482180850	40950	40950	41000	40950	596
473	20241008	135100	13457773900	40950	40950	40950	40950	26
474	20241008	135000	13456709200	40950	40950	41000	40950	122
475	20241008	134900	13451711450	40950	41000	41000	40950	236
476	20241008	134800	13442044450	41000	40950	41000	40950	425
477	20241008	134700	13424639900	41000	40950	41000	40950	112
478	20241008	134600	13420049150	41000	40950	41000	40950	42
479	20241008	134500	13418328850	40950	41000	41000	40950	36
480	20241008	134400	13416853250	41000	40950	41000	40950	156
481	20241008	134300	13410464350	40950	41000	41050	40950	162
482	20241008	134200	13403829100	40950	41000	41000	40950	25
483	20241008	134100	13402804450	40950	41050	41050	40950	942
484	20241008	134000	13364192950	41050	41050	41050	41050	51
485	20241008	133900	13362099400	41000	41050	41100	41000	133
486	20241008	133800	13356639800	41000	41050	41050	41000	20
487	20241008	133700	13355818950	41050	41050	41050	41000	247
488	20241008	133600	13345686550	41000	41050	41050	41000	67
489	20241008	133500	13342937300	41000	41000	41000	41000	545
490	20241008	133400	13320592300	41000	41000	41050	41000	216
491	20241008	133300	13311735150	41000	41000	41050	41000	44
492	20241008	133200	13309930200	41050	41000	41050	41000	23
493	20241008	133100	13308986800	41000	41050	41050	41000	398
494	20241008	133000	13292660000	41050	41050	41100	41000	154
495	20241008	132900	13286339150	41100	41050	41100	41050	59
496	20241008	132800	13283916600	41150	41000	41150	41000	408
497	20241008	132700	13267187250	41000	41000	41000	40950	394
498	20241008	132600	13251038050	41000	41150	41150	41000	2352
499	20241008	132500	13154531850	41150	41250	41250	41150	574
500	20241008	132400	13130900550	41200	41200	41300	41200	76
501	20241008	132300	13127767550	41200	41200	41250	41200	282
502	20241008	132200	13116148550	41250	41250	41300	41200	78
503	20241008	132100	13112931900	41300	41300	41300	41250	175
504	20241008	132000	13105709450	41300	41250	41300	41250	361
505	20241008	131900	13090817050	41300	41300	41300	41300	24
506	20241008	131800	13089825850	41250	41250	41300	41250	325
507	20241008	131700	13076418750	41250	41350	41350	41250	322
508	20241008	131600	13063128950	41300	41300	41300	41250	289
509	20241008	131500	13051194500	41300	41300	41300	41250	69
510	20241008	131400	13048347600	41250	41300	41300	41250	376
511	20241008	131300	13032828550	41300	41250	41300	41250	73
512	20241008	131200	13029815100	41250	41250	41300	41250	21
513	20241008	131100	13028948300	41300	41250	41300	41250	469
514	20241008	131000	13009597500	41250	41200	41300	41200	936
515	20241008	130900	12970987850	41250	41250	41250	41200	535
516	20241008	130800	12948921600	41250	41200	41250	41150	527
517	20241008	130700	12927200400	41150	41150	41200	41150	258
518	20241008	130600	12916572000	41200	41150	41250	41150	264
519	20241008	130500	12905696900	41150	41150	41200	41150	388
520	20241008	130400	12889729500	41100	41150	41150	41100	16
521	20241008	130300	12889071300	41200	41050	41200	41050	354
522	20241008	130200	12874510100	41100	41050	41100	41050	118
523	20241008	130100	12869663300	41150	41050	41150	41050	25
524	20241008	130000	12868636050	41050	41100	41100	41050	388
525	20241008	125900	12852689750	41150	41100	41200	41100	209
526	20241008	125800	12844090100	41100	41100	41100	41100	509
527	20241008	125700	12823170200	41100	41050	41150	41050	49
528	20241008	125600	12821156200	41100	41150	41150	41100	326
529	20241008	125500	12807756400	41150	41150	41200	41100	111
530	20241008	125400	12803188750	41100	41200	41200	41100	419
531	20241008	125300	12785962400	41200	41200	41200	41150	351
532	20241008	125200	12771502450	41200	41150	41200	41150	20
533	20241008	125100	12770678900	41150	41150	41150	41100	107
534	20241008	125000	12766276150	41100	41100	41150	41100	190
535	20241008	124900	12758465500	41100	41100	41100	41050	47
536	20241008	124800	12756534000	41100	41050	41100	41050	197
537	20241008	124700	12748444000	41050	41100	41100	41050	40
538	20241008	124600	12746801250	41050	41050	41100	41050	105
539	20241008	124500	12742490250	41050	41100	41100	41050	45
540	20241008	124400	12740641450	41150	41050	41150	41050	121
541	20241008	124300	12735667350	41050	41000	41150	41000	633
542	20241008	124200	12709664150	41050	41050	41050	41050	137
543	20241008	124100	12704040300	41000	41000	41050	40950	100
544	20241008	124000	12699940250	41000	40950	41000	40950	173
545	20241008	123900	12692850950	40950	40950	41000	40950	183
546	20241008	123800	12685354950	40950	41000	41000	40950	21
547	20241008	123700	12684494200	41000	41000	41000	40950	26
548	20241008	123600	12683428450	41000	40900	41000	40900	203
549	20241008	123500	12675121800	40900	41000	41000	40900	152
550	20241008	123400	12668902700	41000	40950	41000	40900	62
551	20241008	123300	12666364050	40900	41000	41000	40900	139
552	20241008	123200	12660672150	41000	40950	41000	40900	286
553	20241008	123100	12648960250	41000	41000	41000	40950	35
554	20241008	123000	12647525400	41000	40950	41000	40950	181
555	20241008	122900	12640112300	41000	41000	41000	40950	5
556	20241008	122800	12639907450	41000	41000	41000	40950	114
557	20241008	122700	12635233750	41000	41000	41000	40950	163
558	20241008	122600	12628557450	40950	40950	41000	40950	28
559	20241008	122500	12627410800	41000	41000	41000	40950	46
560	20241008	122400	12625525400	40950	41050	41050	40950	77
561	20241008	122300	12622368550	41050	41050	41050	41000	55
562	20241008	122200	12620111750	41050	40950	41050	40950	222
563	20241008	122100	12611008850	40950	41000	41000	40950	181
564	20241008	122000	12603595400	41000	40950	41000	40950	32
565	20241008	121900	12602284700	41000	40950	41000	40950	46
566	20241008	121800	12600399450	40950	41000	41000	40950	120
567	20241008	121700	12595484450	41000	41000	41000	41000	62
568	20241008	121600	12592942450	40950	41000	41050	40950	80
569	20241008	121500	12589662050	41000	41050	41050	41000	299
570	20241008	121400	12577399050	41050	41050	41100	41050	174
571	20241008	121300	12570250050	41050	41000	41050	41000	239
572	20241008	121200	12560446700	41000	41000	41000	40950	77
573	20241008	121100	12557290150	41000	41000	41000	41000	17
574	20241008	121000	12556593150	40950	41000	41050	40950	241
575	20241008	120900	12546712250	41050	41000	41050	41000	152
576	20241008	120800	12540474150	41000	41100	41100	41000	77
577	20241008	120700	12537314600	41050	41000	41050	41000	161
578	20241008	120600	12530712500	41000	40950	41050	40950	357
579	20241008	120500	12516080200	40950	40900	40950	40900	38
580	20241008	120400	12514524400	40900	40950	40950	40900	106
581	20241008	120300	12510184150	40950	40950	41000	40950	206
582	20241008	120200	12501747900	41000	41000	41000	40900	56
583	20241008	120100	12499454500	41000	41000	41000	40900	1444
584	20241008	120000	12440338550	41000	41050	41050	40950	765
585	20241008	115900	12408971200	41050	41000	41050	41000	65
586	20241008	115800	12406303200	41000	41050	41050	41000	257
587	20241008	115700	12395765150	41050	41100	41100	41000	815
588	20241008	115600	12362309100	41050	41100	41200	41050	75
589	20241008	115500	12359228050	41050	41150	41150	41050	195
590	20241008	115400	12351220200	41200	41100	41200	41100	27
591	20241008	115300	12350108850	41150	41100	41150	41100	44
592	20241008	115200	12348299950	41050	41100	41150	41050	371
593	20241008	115100	12333058250	41100	41150	41150	41100	363
594	20241008	115000	12318136200	41150	41150	41150	41100	32
595	20241008	114900	12316819950	41150	41200	41200	41150	326
596	20241008	114800	12303403300	41200	41200	41250	41200	45
597	20241008	114700	12301548500	41200	41250	41250	41200	38
598	20241008	114600	12299982350	41250	41300	41350	41250	106
599	20241008	114500	12295602500	41350	41300	41350	41300	318
600	20241008	114400	12282467550	41300	41300	41350	41300	178
601	20241008	114300	12275114450	41300	41250	41350	41150	679
602	20241008	114200	12247091600	41200	41200	41200	41200	140
603	20241008	114100	12241323600	41150	41200	41200	41150	37
604	20241008	114000	12239799500	41250	41150	41250	41150	71
605	20241008	113900	12236874200	41150	41200	41200	41150	123
606	20241008	113800	12231806800	41200	41150	41200	41150	102
607	20241008	113700	12227607500	41200	41150	41200	41150	51
608	20241008	113600	12225507050	41200	41150	41200	41150	89
609	20241008	113500	12221841450	41150	41150	41150	41100	369
610	20241008	113400	12206665800	41200	41150	41200	41150	108
611	20241008	113300	12202216500	41150	41200	41200	41150	162
612	20241008	113200	12195549550	41200	41200	41250	41150	153
613	20241008	113100	12189245450	41250	41250	41300	41250	65
614	20241008	113000	12186563650	41250	41200	41250	41200	72
615	20241008	112900	12183596750	41200	41150	41200	41150	501
616	20241008	112800	12162961650	41150	41000	41150	41000	75
617	20241008	112700	12159880100	41150	41150	41150	41000	59
618	20241008	112600	12157455700	41000	41200	41250	41000	1805
619	20241008	112500	12083350550	41250	41250	41250	41200	27
620	20241008	112400	12082236900	41200	41200	41300	41200	136
621	20241008	112300	12076627050	41200	41300	41300	41200	141
622	20241008	112200	12070809650	41250	41300	41300	41250	124
623	20241008	112100	12065692200	41300	41300	41300	41150	138
624	20241008	112000	12060002250	41300	41300	41400	41250	590
625	20241008	111900	12035633450	41350	41450	41450	41300	442
626	20241008	111800	12017343700	41400	41350	41500	41350	2093
627	20241008	111700	11930575400	41300	41250	41400	41250	1057
628	20241008	111600	11886886750	41250	41300	41350	41200	1110
629	20241008	111500	11841038950	41300	41400	41450	41300	3568
630	20241008	111400	11693188550	41350	41100	41400	41100	3727
631	20241008	111300	11539238800	41050	41150	41150	40950	2206
632	20241008	111200	11448668250	41150	41100	41200	41000	1658
633	20241008	111100	11380461000	41050	41100	41200	41000	1482
634	20241008	111000	11319483700	41150	40950	41150	40900	879
635	20241008	110900	11283373650	40950	41050	41050	40950	118
636	20241008	110800	11278538300	41000	40950	41050	40950	355
637	20241008	110700	11263997500	40900	41000	41150	40900	998
638	20241008	110600	11223067100	41000	40750	41000	40750	2124
639	20241008	110500	11136162250	40750	40800	40800	40750	739
640	20241008	110400	11106011250	40750	40750	40750	40750	114
641	20241008	110300	11101365750	40800	40950	40950	40800	150
642	20241008	110200	11095243950	40800	40950	40950	40800	374
643	20241008	110100	11079951800	40950	40800	40950	40800	74
644	20241008	110000	11076925950	40950	40900	41000	40800	394
645	20241008	105900	11060812200	41000	41050	41050	40900	671
646	20241008	105800	11033312400	41000	40700	41150	40700	2153
647	20241008	105700	10945312150	40650	40650	40700	40650	185
648	20241008	105600	10937790050	40700	40750	40750	40700	294
649	20241008	105500	10925823300	40750	40750	40750	40700	260
650	20241008	105400	10915237050	40750	40700	40850	40700	1146
651	20241008	105300	10868522500	40700	40650	40750	40600	344
652	20241008	105200	10854528650	40600	40600	40650	40600	153
653	20241008	105100	10848315350	40650	40550	40650	40550	274
654	20241008	105000	10837190600	40650	40600	40650	40550	141
655	20241008	104900	10831471300	40600	40500	40650	40500	840
656	20241008	104800	10797392150	40500	40400	40500	40350	447
657	20241008	104700	10779321000	40400	40400	40450	40400	153
658	20241008	104600	10773136100	40450	40450	40450	40350	170
659	20241008	104500	10766267300	40450	40450	40500	40350	305
660	20241008	104400	10753941300	40400	40350	40450	40350	526
661	20241008	104300	10732688600	40400	40400	40400	40300	415
662	20241008	104200	10715947150	40350	40350	40400	40350	279
663	20241008	104100	10704688200	40350	40350	40400	40300	305
664	20241008	104000	10692385000	40350	40350	40400	40300	439
665	20241008	103900	10674673250	40350	40350	40550	40300	706
666	20241008	103800	10646102500	40300	40100	40450	40100	1613
667	20241008	103700	10581338300	40050	40100	40150	40050	1912
668	20241008	103600	10504672050	40100	40150	40250	40050	1791
669	20241008	103500	10432818200	40100	40300	40300	40100	1600
670	20241008	103400	10368536400	40250	40250	40400	40250	390
671	20241008	103300	10352831750	40250	40350	40350	40250	539
672	20241008	103200	10331096000	40350	40550	40600	40350	908
673	20241008	103100	10294292550	40300	40300	40600	40250	1820
674	20241008	103000	10220723200	40300	40300	40450	40250	929
675	20241008	102900	10183234000	40300	40050	40400	40050	1162
676	20241008	102800	10136466750	40200	40200	40200	39900	8250
677	20241008	102700	9806230100	40150	40250	40250	40150	2284
678	20241008	102600	9714443000	40250	40200	40300	40150	3073
679	20241008	102500	9590857600	40200	40300	40300	40200	2955
680	20241008	102400	9471999850	40300	40250	40350	40250	1865
681	20241008	102300	9396868400	40250	40400	40400	40200	3179
682	20241008	102200	9268763000	40550	40650	40650	40400	5391
683	20241008	102100	9050374650	40750	40650	40750	40650	183
684	20241008	102000	9042919500	40650	40600	40700	40550	182
685	20241008	101900	9035530300	40600	40650	40650	40550	614
686	20241008	101800	9010595400	40650	40650	40650	40650	188
687	20241008	101700	9002953200	40600	40800	40800	40600	207
688	20241008	101600	8994546300	40850	40550	40850	40550	2027
689	20241008	101500	8912132600	40550	40600	40600	40500	3073
690	20241008	101400	8787509400	40600	40650	40650	40600	1095
691	20241008	101300	8743013650	40650	40550	40650	40550	1735
692	20241008	101200	8672504100	40650	40650	40750	40600	1407
693	20241008	101100	8615300300	40550	40650	40650	40500	875
694	20241008	101000	8579785900	40700	40650	40750	40650	306
695	20241008	100900	8567334650	40650	40650	40650	40500	4151
696	20241008	100800	8398904450	40650	40750	40750	40500	7276
697	20241008	100700	8103476150	40750	40850	40850	40700	3143
698	20241008	100600	7975366650	40850	40950	41000	40800	1159
699	20241008	100500	7927988350	41000	41000	41000	40950	338
700	20241008	100400	7914134650	40950	41000	41000	40950	132
701	20241008	100300	7908729200	41000	40950	41000	40950	275
702	20241008	100200	7897454400	40850	40950	40950	40850	831
703	20241008	100100	7863437750	40900	40900	41000	40800	1059
704	20241008	100000	7820220500	40800	40850	41000	40800	379
705	20241008	095900	7804714800	40850	40900	40900	40750	640
706	20241008	095800	7778598350	40800	40700	40800	40700	681
707	20241008	095700	7750839400	40750	40900	40950	40650	1746
708	20241008	095600	7679671350	40950	41000	41000	40900	407
709	20241008	095500	7663017000	40900	40900	41000	40850	220
710	20241008	095400	7654018200	40950	40850	40950	40800	186
711	20241008	095300	7646421900	40850	40850	40900	40750	2617
712	20241008	095200	7539571950	40850	41050	41050	40850	1187
713	20241008	095100	7490968300	41050	41000	41050	40800	2669
714	20241008	095000	7381735000	41000	41050	41100	41000	341
715	20241008	094900	7367738600	41050	41100	41300	41000	1897
716	20241008	094800	7289819800	41300	41050	41300	41000	953
717	20241008	094700	7250700400	41050	41200	41200	41000	3480
718	20241008	094600	7107808650	41200	41250	41300	41200	1391
719	20241008	094500	7050468650	41300	41450	41450	41250	1225
720	20241008	094400	6999847350	41400	41500	41500	41400	2647
721	20241008	094300	6890186950	41500	41450	41500	41400	1361
722	20241008	094200	6833762200	41450	41500	41500	41450	1841
723	20241008	094100	6757428750	41450	41700	41750	41450	4120
724	20241008	094000	6586112750	41700	41750	41800	41650	2867
725	20241008	093900	6466574100	41800	41900	41900	41800	1357
726	20241008	093800	6409843650	41900	41700	41900	41650	1159
727	20241008	093700	6361443850	41800	41900	41950	41700	1956
728	20241008	093600	6279686650	41950	42000	42000	41850	2436
729	20241008	093500	6177523200	42000	42000	42150	41900	5597
730	20241008	093400	5942379500	42000	42000	42050	41950	2959
731	20241008	093300	5818075750	42000	42000	42100	41900	7459
732	20241008	093200	5504681500	42000	41950	42100	41850	5788
733	20241008	093100	5261680600	41800	41800	42000	41800	4218
734	20241008	093000	5084853550	41800	41950	42000	41800	4182
735	20241008	092900	4909697800	41900	41700	41900	41650	3856
736	20241008	092800	4748486200	41700	41550	41700	41500	656
737	20241008	092700	4721154050	41500	41450	41500	41450	626
738	20241008	092600	4695189950	41450	41600	41650	41400	2184
739	20241008	092500	4604496150	41650	41600	41750	41550	913
740	20241008	092400	4566479950	41500	41700	41800	41500	5778
741	20241008	092300	4325838550	41700	41400	41750	41400	4719
742	20241008	092200	4129293100	41450	41450	41650	41350	4536
743	20241008	092100	3941012250	41450	41050	41450	40950	2510
744	20241008	092000	3837551000	41050	41250	41250	40950	2097
745	20241008	091900	3751330200	41200	41150	41250	41150	1269
746	20241008	091800	3699040200	41200	41100	41200	41100	553
747	20241008	091700	3676257650	41200	40950	41300	40950	2482
748	20241008	091600	3574181850	40950	41250	41250	40900	4591
749	20241008	091500	3385723600	41250	41450	41500	41200	3177
750	20241008	091400	3254379150	41450	41550	41600	41450	2124
751	20241008	091300	3166200850	41600	41700	41700	41600	1970
752	20241008	091200	3084170750	41700	41650	41800	41500	4065
753	20241008	091100	2914962550	41700	41900	42050	41650	12812
754	20241008	091000	2378083200	41900	41450	41900	41450	11124
755	20241008	090900	1914128750	41450	41600	41600	41200	4963
756	20241008	090800	1708969050	41600	41400	41600	41250	5203
757	20241008	090700	1493396000	41250	41150	41450	41150	855
758	20241008	090600	1458080500	41200	41200	41350	41150	905
759	20241008	090500	1420761050	41200	41550	41550	41000	1670
760	20241008	090400	1351829900	41250	40950	41600	40600	3978
761	20241008	090300	1188618250	40950	41600	41650	40900	7066
762	20241008	090200	896582200	41600	41700	41800	41400	6302
763	20241008	090100	634855900	41800	41600	41950	41500	10017
764	20241008	090000	217080650	41500	41400	41600	41150	4949