KissMeData/377300/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	213000	3713223300	24100	24100	24100	24100	7957
3	20241023	212900	3713223300	24100	24100	24100	24100	0
4	20241023	212800	3713223300	24100	24100	24100	24100	0
5	20241023	212700	3713223300	24100	24100	24100	24100	0
6	20241023	212600	3713223300	24100	24100	24100	24100	0
7	20241023	212500	3713223300	24100	24100	24100	24100	0
8	20241023	212400	3713223300	24100	24100	24100	24100	0
9	20241023	212300	3713223300	24100	24100	24100	24100	0
10	20241023	212200	3713223300	24100	24100	24100	24100	0
11	20241023	212100	3713223300	24100	24100	24100	24100	0
12	20241023	212000	3713223300	24100	24100	24100	24100	0
13	20241023	211900	3713223300	24100	24100	24100	24100	0
14	20241023	211800	3713223300	24100	24100	24100	24100	0
15	20241023	211700	3713223300	24100	24100	24100	24100	0
16	20241023	211600	3713223300	24100	24100	24100	24100	0
17	20241023	211500	3713223300	24100	24100	24100	24100	0
18	20241023	211400	3713223300	24100	24100	24100	24100	0
19	20241023	211300	3713223300	24100	24100	24100	24100	0
20	20241023	211200	3713223300	24100	24100	24100	24100	0
21	20241023	211100	3713223300	24100	24100	24100	24100	0
22	20241023	211000	3713223300	24100	24100	24100	24100	0
23	20241023	210900	3713223300	24100	24100	24100	24100	0
24	20241023	210800	3713223300	24100	24100	24100	24100	0
25	20241023	210700	3713223300	24100	24100	24100	24100	0
26	20241023	210600	3713223300	24100	24100	24100	24100	0
27	20241023	210500	3713223300	24100	24100	24100	24100	0
28	20241023	210400	3713223300	24100	24100	24100	24100	0
29	20241023	210300	3713223300	24100	24100	24100	24100	0
30	20241023	210200	3713223300	24100	24100	24100	24100	0
31	20241023	210100	3713223300	24100	24100	24100	24100	0
32	20241023	210000	3713223300	24100	24100	24100	24100	7957
33	20241023	205900	3713223300	24100	24100	24100	24100	0
34	20241023	205800	3713223300	24100	24100	24100	24100	0
35	20241023	205700	3713223300	24100	24100	24100	24100	0
36	20241023	205600	3713223300	24100	24100	24100	24100	0
37	20241023	205500	3713223300	24100	24100	24100	24100	0
38	20241023	205400	3713223300	24100	24100	24100	24100	0
39	20241023	205300	3713223300	24100	24100	24100	24100	0
40	20241023	205200	3713223300	24100	24100	24100	24100	0
41	20241023	205100	3713223300	24100	24100	24100	24100	0
42	20241023	205000	3713223300	24100	24100	24100	24100	0
43	20241023	204900	3713223300	24100	24100	24100	24100	0
44	20241023	204800	3713223300	24100	24100	24100	24100	0
45	20241023	204700	3713223300	24100	24100	24100	24100	0
46	20241023	204600	3713223300	24100	24100	24100	24100	0
47	20241023	204500	3713223300	24100	24100	24100	24100	0
48	20241023	204400	3713223300	24100	24100	24100	24100	0
49	20241023	204300	3713223300	24100	24100	24100	24100	0
50	20241023	204200	3713223300	24100	24100	24100	24100	0
51	20241023	204100	3713223300	24100	24100	24100	24100	0
52	20241023	204000	3713223300	24100	24100	24100	24100	0
53	20241023	203900	3713223300	24100	24100	24100	24100	0
54	20241023	203800	3713223300	24100	24100	24100	24100	0
55	20241023	203700	3713223300	24100	24100	24100	24100	0
56	20241023	203600	3713223300	24100	24100	24100	24100	0
57	20241023	203500	3713223300	24100	24100	24100	24100	0
58	20241023	203400	3713223300	24100	24100	24100	24100	0
59	20241023	203300	3713223300	24100	24100	24100	24100	0
60	20241023	203200	3713223300	24100	24100	24100	24100	0
61	20241023	203100	3713223300	24100	24100	24100	24100	0
62	20241023	203000	3713223300	24100	24100	24100	24100	7957
63	20241023	202900	3713223300	24100	24100	24100	24100	0
64	20241023	202800	3713223300	24100	24100	24100	24100	0
65	20241023	202700	3713223300	24100	24100	24100	24100	0
66	20241023	202600	3713223300	24100	24100	24100	24100	0
67	20241023	202500	3713223300	24100	24100	24100	24100	0
68	20241023	202400	3713223300	24100	24100	24100	24100	0
69	20241023	202300	3713223300	24100	24100	24100	24100	0
70	20241023	202200	3713223300	24100	24100	24100	24100	0
71	20241023	202100	3713223300	24100	24100	24100	24100	0
72	20241023	202000	3713223300	24100	24100	24100	24100	0
73	20241023	201900	3713223300	24100	24100	24100	24100	0
74	20241023	201800	3713223300	24100	24100	24100	24100	0
75	20241023	201700	3713223300	24100	24100	24100	24100	0
76	20241023	201600	3713223300	24100	24100	24100	24100	0
77	20241023	201500	3713223300	24100	24100	24100	24100	0
78	20241023	201400	3713223300	24100	24100	24100	24100	0
79	20241023	201300	3713223300	24100	24100	24100	24100	0
80	20241023	201200	3713223300	24100	24100	24100	24100	0
81	20241023	201100	3713223300	24100	24100	24100	24100	0
82	20241023	201000	3713223300	24100	24100	24100	24100	0
83	20241023	200900	3713223300	24100	24100	24100	24100	0
84	20241023	200800	3713223300	24100	24100	24100	24100	0
85	20241023	200700	3713223300	24100	24100	24100	24100	0
86	20241023	200600	3713223300	24100	24100	24100	24100	0
87	20241023	200500	3713223300	24100	24100	24100	24100	0
88	20241023	200400	3713223300	24100	24100	24100	24100	0
89	20241023	200300	3713223300	24100	24100	24100	24100	0
90	20241023	200200	3713223300	24100	24100	24100	24100	0
91	20241023	200100	3713223300	24100	24100	24100	24100	0
92	20241023	200000	3713223300	24100	24100	24100	24100	7957
93	20241023	195900	3713223300	24100	24100	24100	24100	0
94	20241023	195800	3713223300	24100	24100	24100	24100	0
95	20241023	195700	3713223300	24100	24100	24100	24100	0
96	20241023	195600	3713223300	24100	24100	24100	24100	0
97	20241023	195500	3713223300	24100	24100	24100	24100	0
98	20241023	195400	3713223300	24100	24100	24100	24100	0
99	20241023	195300	3713223300	24100	24100	24100	24100	0
100	20241023	195200	3713223300	24100	24100	24100	24100	0
101	20241023	195100	3713223300	24100	24100	24100	24100	0
102	20241023	195000	3713223300	24100	24100	24100	24100	0
103	20241023	194900	3713223300	24100	24100	24100	24100	0
104	20241023	194800	3713223300	24100	24100	24100	24100	0
105	20241023	194700	3713223300	24100	24100	24100	24100	0
106	20241023	194600	3713223300	24100	24100	24100	24100	0
107	20241023	194500	3713223300	24100	24100	24100	24100	0
108	20241023	194400	3713223300	24100	24100	24100	24100	0
109	20241023	194300	3713223300	24100	24100	24100	24100	0
110	20241023	194200	3713223300	24100	24100	24100	24100	0
111	20241023	194100	3713223300	24100	24100	24100	24100	0
112	20241023	194000	3713223300	24100	24100	24100	24100	0
113	20241023	193900	3713223300	24100	24100	24100	24100	0
114	20241023	193800	3713223300	24100	24100	24100	24100	0
115	20241023	193700	3713223300	24100	24100	24100	24100	0
116	20241023	193600	3713223300	24100	24100	24100	24100	0
117	20241023	193500	3713223300	24100	24100	24100	24100	0
118	20241023	193400	3713223300	24100	24100	24100	24100	0
119	20241023	193300	3713223300	24100	24100	24100	24100	0
120	20241023	193200	3713223300	24100	24100	24100	24100	0
121	20241023	193100	3713223300	24100	24100	24100	24100	0
122	20241023	193000	3713223300	24100	24100	24100	24100	7957
123	20241023	192900	3713223300	24100	24100	24100	24100	0
124	20241023	192800	3713223300	24100	24100	24100	24100	0
125	20241023	192700	3713223300	24100	24100	24100	24100	0
126	20241023	192600	3713223300	24100	24100	24100	24100	0
127	20241023	192500	3713223300	24100	24100	24100	24100	0
128	20241023	192400	3713223300	24100	24100	24100	24100	0
129	20241023	192300	3713223300	24100	24100	24100	24100	0
130	20241023	192200	3713223300	24100	24100	24100	24100	0
131	20241023	192100	3713223300	24100	24100	24100	24100	0
132	20241023	192000	3713223300	24100	24100	24100	24100	0
133	20241023	191900	3713223300	24100	24100	24100	24100	0
134	20241023	191800	3713223300	24100	24100	24100	24100	0
135	20241023	191700	3713223300	24100	24100	24100	24100	0
136	20241023	191600	3713223300	24100	24100	24100	24100	0
137	20241023	191500	3713223300	24100	24100	24100	24100	0
138	20241023	191400	3713223300	24100	24100	24100	24100	0
139	20241023	191300	3713223300	24100	24100	24100	24100	0
140	20241023	191200	3713223300	24100	24100	24100	24100	0
141	20241023	191100	3713223300	24100	24100	24100	24100	0
142	20241023	191000	3713223300	24100	24100	24100	24100	0
143	20241023	190900	3713223300	24100	24100	24100	24100	0
144	20241023	190800	3713223300	24100	24100	24100	24100	0
145	20241023	190700	3713223300	24100	24100	24100	24100	0
146	20241023	190600	3713223300	24100	24100	24100	24100	0
147	20241023	190500	3713223300	24100	24100	24100	24100	0
148	20241023	190400	3713223300	24100	24100	24100	24100	0
149	20241023	190300	3713223300	24100	24100	24100	24100	0
150	20241023	190200	3713223300	24100	24100	24100	24100	0
151	20241023	190100	3713223300	24100	24100	24100	24100	0
152	20241023	190000	3713223300	24100	24100	24100	24100	7957
153	20241023	185900	3713223300	24100	24100	24100	24100	0
154	20241023	185800	3713223300	24100	24100	24100	24100	0
155	20241023	185700	3713223300	24100	24100	24100	24100	0
156	20241023	185600	3713223300	24100	24100	24100	24100	0
157	20241023	185500	3713223300	24100	24100	24100	24100	0
158	20241023	185400	3713223300	24100	24100	24100	24100	0
159	20241023	185300	3713223300	24100	24100	24100	24100	0
160	20241023	185200	3713223300	24100	24100	24100	24100	0
161	20241023	185100	3713223300	24100	24100	24100	24100	0
162	20241023	185000	3713223300	24100	24100	24100	24100	0
163	20241023	184900	3713223300	24100	24100	24100	24100	0
164	20241023	184800	3713223300	24100	24100	24100	24100	0
165	20241023	184700	3713223300	24100	24100	24100	24100	0
166	20241023	184600	3713223300	24100	24100	24100	24100	0
167	20241023	184500	3713223300	24100	24100	24100	24100	0
168	20241023	184400	3713223300	24100	24100	24100	24100	0
169	20241023	184300	3713223300	24100	24100	24100	24100	0
170	20241023	184200	3713223300	24100	24100	24100	24100	0
171	20241023	184100	3713223300	24100	24100	24100	24100	0
172	20241023	184000	3713223300	24100	24100	24100	24100	0
173	20241023	183900	3713223300	24100	24100	24100	24100	0
174	20241023	183800	3713223300	24100	24100	24100	24100	0
175	20241023	183700	3713223300	24100	24100	24100	24100	0
176	20241023	183600	3713223300	24100	24100	24100	24100	0
177	20241023	183500	3713223300	24100	24100	24100	24100	0
178	20241023	183400	3713223300	24100	24100	24100	24100	0
179	20241023	183300	3713223300	24100	24100	24100	24100	0
180	20241023	183200	3713223300	24100	24100	24100	24100	0
181	20241023	183100	3713223300	24100	24100	24100	24100	0
182	20241023	183000	3713223300	24100	24100	24100	24100	7957
183	20241023	182900	3713223300	24100	24100	24100	24100	0
184	20241023	182800	3713223300	24100	24100	24100	24100	0
185	20241023	182700	3713223300	24100	24100	24100	24100	0
186	20241023	182600	3713223300	24100	24100	24100	24100	0
187	20241023	182500	3713223300	24100	24100	24100	24100	0
188	20241023	182400	3713223300	24100	24100	24100	24100	0
189	20241023	182300	3713223300	24100	24100	24100	24100	0
190	20241023	182200	3713223300	24100	24100	24100	24100	0
191	20241023	182100	3713223300	24100	24100	24100	24100	0
192	20241023	182000	3713223300	24100	24100	24100	24100	0
193	20241023	181900	3713223300	24100	24100	24100	24100	0
194	20241023	181800	3713223300	24100	24100	24100	24100	0
195	20241023	181700	3713223300	24100	24100	24100	24100	0
196	20241023	181600	3713223300	24100	24100	24100	24100	0
197	20241023	181500	3713223300	24100	24100	24100	24100	0
198	20241023	181400	3713223300	24100	24100	24100	24100	0
199	20241023	181300	3713223300	24100	24100	24100	24100	0
200	20241023	181200	3713223300	24100	24100	24100	24100	0
201	20241023	181100	3713223300	24100	24100	24100	24100	0
202	20241023	181000	3713223300	24100	24100	24100	24100	0
203	20241023	180900	3713223300	24100	24100	24100	24100	0
204	20241023	180800	3713223300	24100	24100	24100	24100	0
205	20241023	180700	3713223300	24100	24100	24100	24100	0
206	20241023	180600	3713223300	24100	24100	24100	24100	0
207	20241023	180500	3713223300	24100	24100	24100	24100	0
208	20241023	180400	3713223300	24100	24100	24100	24100	0
209	20241023	180300	3713223300	24100	24100	24100	24100	0
210	20241023	180200	3713223300	24100	24100	24100	24100	0
211	20241023	180100	3713223300	24100	24100	24100	24100	0
212	20241023	180000	3713223300	24100	24100	24100	24100	7957
213	20241023	175900	3713223300	24100	24100	24100	24100	0
214	20241023	175800	3713223300	24100	24100	24100	24100	0
215	20241023	175700	3713223300	24100	24100	24100	24100	0
216	20241023	175600	3713223300	24100	24100	24100	24100	0
217	20241023	175500	3713223300	24100	24100	24100	24100	0
218	20241023	175400	3713223300	24100	24100	24100	24100	0
219	20241023	175300	3713223300	24100	24100	24100	24100	0
220	20241023	175200	3713223300	24100	24100	24100	24100	0
221	20241023	175100	3713223300	24100	24100	24100	24100	0
222	20241023	175000	3713223300	24100	24100	24100	24100	0
223	20241023	174900	3713223300	24100	24100	24100	24100	0
224	20241023	174800	3713223300	24100	24100	24100	24100	0
225	20241023	174700	3713223300	24100	24100	24100	24100	0
226	20241023	174600	3713223300	24100	24100	24100	24100	0
227	20241023	174500	3713223300	24100	24100	24100	24100	0
228	20241023	174400	3713223300	24100	24100	24100	24100	0
229	20241023	174300	3713223300	24100	24100	24100	24100	0
230	20241023	174200	3713223300	24100	24100	24100	24100	0
231	20241023	174100	3713223300	24100	24100	24100	24100	0
232	20241023	174000	3713223300	24100	24100	24100	24100	0
233	20241023	173900	3713223300	24100	24100	24100	24100	0
234	20241023	173800	3713223300	24100	24100	24100	24100	0
235	20241023	173700	3713223300	24100	24100	24100	24100	0
236	20241023	173600	3713223300	24100	24100	24100	24100	0
237	20241023	173500	3713223300	24100	24100	24100	24100	0
238	20241023	173400	3713223300	24100	24100	24100	24100	0
239	20241023	173300	3713223300	24100	24100	24100	24100	0
240	20241023	173200	3713223300	24100	24100	24100	24100	0
241	20241023	173100	3713223300	24100	24100	24100	24100	0
242	20241023	173000	3713223300	24100	24100	24100	24100	7957
243	20241023	172900	3713223300	24100	24100	24100	24100	0
244	20241023	172800	3713223300	24100	24100	24100	24100	0
245	20241023	172700	3713223300	24100	24100	24100	24100	0
246	20241023	172600	3713223300	24100	24100	24100	24100	0
247	20241023	172500	3713223300	24100	24100	24100	24100	0
248	20241023	172400	3713223300	24100	24100	24100	24100	0
249	20241023	172300	3713223300	24100	24100	24100	24100	0
250	20241023	172200	3713223300	24100	24100	24100	24100	0
251	20241023	172100	3713223300	24100	24100	24100	24100	0
252	20241023	172000	3713223300	24100	24100	24100	24100	0
253	20241023	171900	3713223300	24100	24100	24100	24100	0
254	20241023	171800	3713223300	24100	24100	24100	24100	0
255	20241023	171700	3713223300	24100	24100	24100	24100	0
256	20241023	171600	3713223300	24100	24100	24100	24100	0
257	20241023	171500	3713223300	24100	24100	24100	24100	0
258	20241023	171400	3713223300	24100	24100	24100	24100	0
259	20241023	171300	3713223300	24100	24100	24100	24100	0
260	20241023	171200	3713223300	24100	24100	24100	24100	0
261	20241023	171100	3713223300	24100	24100	24100	24100	0
262	20241023	171000	3713223300	24100	24100	24100	24100	0
263	20241023	170900	3713223300	24100	24100	24100	24100	0
264	20241023	170800	3713223300	24100	24100	24100	24100	0
265	20241023	170700	3713223300	24100	24100	24100	24100	0
266	20241023	170600	3713223300	24100	24100	24100	24100	0
267	20241023	170500	3713223300	24100	24100	24100	24100	0
268	20241023	170400	3713223300	24100	24100	24100	24100	0
269	20241023	170300	3713223300	24100	24100	24100	24100	0
270	20241023	170200	3713223300	24100	24100	24100	24100	0
271	20241023	170100	3713223300	24100	24100	24100	24100	0
272	20241023	170000	3713223300	24100	24100	24100	24100	7957
273	20241023	165900	3713223300	24100	24100	24100	24100	0
274	20241023	165800	3713223300	24100	24100	24100	24100	0
275	20241023	165700	3713223300	24100	24100	24100	24100	0
276	20241023	165600	3713223300	24100	24100	24100	24100	0
277	20241023	165500	3713223300	24100	24100	24100	24100	0
278	20241023	165400	3713223300	24100	24100	24100	24100	0
279	20241023	165300	3713223300	24100	24100	24100	24100	0
280	20241023	165200	3713223300	24100	24100	24100	24100	0
281	20241023	165100	3713223300	24100	24100	24100	24100	0
282	20241023	165000	3713223300	24100	24100	24100	24100	0
283	20241023	164900	3713223300	24100	24100	24100	24100	0
284	20241023	164800	3713223300	24100	24100	24100	24100	0
285	20241023	164700	3713223300	24100	24100	24100	24100	0
286	20241023	164600	3713223300	24100	24100	24100	24100	0
287	20241023	164500	3713223300	24100	24100	24100	24100	0
288	20241023	164400	3713223300	24100	24100	24100	24100	0
289	20241023	164300	3713223300	24100	24100	24100	24100	0
290	20241023	164200	3713223300	24100	24100	24100	24100	0
291	20241023	164100	3713223300	24100	24100	24100	24100	0
292	20241023	164000	3713223300	24100	24100	24100	24100	0
293	20241023	163900	3713223300	24100	24100	24100	24100	0
294	20241023	163800	3713223300	24100	24100	24100	24100	0
295	20241023	163700	3713223300	24100	24100	24100	24100	0
296	20241023	163600	3713223300	24100	24100	24100	24100	0
297	20241023	163500	3713223300	24100	24100	24100	24100	0
298	20241023	163400	3713223300	24100	24100	24100	24100	0
299	20241023	163300	3713223300	24100	24100	24100	24100	0
300	20241023	163200	3713223300	24100	24100	24100	24100	0
301	20241023	163100	3713223300	24100	24100	24100	24100	0
302	20241023	163000	3713223300	24100	24100	24100	24100	7957
303	20241023	162900	3713223300	24100	24100	24100	24100	0
304	20241023	162800	3713223300	24100	24100	24100	24100	0
305	20241023	162700	3713223300	24100	24100	24100	24100	0
306	20241023	162600	3713223300	24100	24100	24100	24100	0
307	20241023	162500	3713223300	24100	24100	24100	24100	0
308	20241023	162400	3713223300	24100	24100	24100	24100	0
309	20241023	162300	3713223300	24100	24100	24100	24100	0
310	20241023	162200	3713223300	24100	24100	24100	24100	0
311	20241023	162100	3713223300	24100	24100	24100	24100	0
312	20241023	162000	3713223300	24100	24100	24100	24100	0
313	20241023	161900	3713223300	24100	24100	24100	24100	0
314	20241023	161800	3713223300	24100	24100	24100	24100	0
315	20241023	161700	3713223300	24100	24100	24100	24100	0
316	20241023	161600	3713223300	24100	24100	24100	24100	0
317	20241023	161500	3713223300	24100	24100	24100	24100	0
318	20241023	161400	3713223300	24100	24100	24100	24100	0
319	20241023	161300	3713223300	24100	24100	24100	24100	0
320	20241023	161200	3713223300	24100	24100	24100	24100	0
321	20241023	161100	3713223300	24100	24100	24100	24100	0
322	20241023	161000	3713223300	24100	24100	24100	24100	0
323	20241023	160900	3713223300	24100	24100	24100	24100	0
324	20241023	160800	3713223300	24100	24100	24100	24100	0
325	20241023	160700	3713223300	24100	24100	24100	24100	0
326	20241023	160600	3713223300	24100	24100	24100	24100	0
327	20241023	160500	3713223300	24100	24100	24100	24100	0
328	20241023	160400	3713223300	24100	24100	24100	24100	0
329	20241023	160300	3713223300	24100	24100	24100	24100	0
330	20241023	160200	3713223300	24100	24100	24100	24100	0
331	20241023	160100	3713223300	24100	24100	24100	24100	0
332	20241023	160000	3713223300	24100	24100	24100	24100	7957
333	20241023	155900	3713223300	24100	24100	24100	24100	0
334	20241023	155800	3713223300	24100	24100	24100	24100	0
335	20241023	155700	3713223300	24100	24100	24100	24100	0
336	20241023	155600	3713223300	24100	24100	24100	24100	0
337	20241023	155500	3713223300	24100	24100	24100	24100	0
338	20241023	155400	3713223300	24100	24100	24100	24100	0
339	20241023	155300	3713223300	24100	24100	24100	24100	0
340	20241023	155200	3713223300	24100	24100	24100	24100	0
341	20241023	155100	3713223300	24100	24100	24100	24100	0
342	20241023	155000	3713223300	24100	24100	24100	24100	0
343	20241023	154900	3713223300	24100	24100	24100	24100	0
344	20241023	154800	3713223300	24100	24100	24100	24100	0
345	20241023	154700	3713223300	24100	24100	24100	24100	0
346	20241023	154600	3713223300	24100	24100	24100	24100	0
347	20241023	154500	3713223300	24100	24100	24100	24100	0
348	20241023	154400	3713223300	24100	24100	24100	24100	0
349	20241023	154300	3713223300	24100	24100	24100	24100	0
350	20241023	154200	3713223300	24100	24100	24100	24100	0
351	20241023	154100	3713223300	24100	24100	24100	24100	0
352	20241023	154000	3713223300	24100	24100	24100	24100	0
353	20241023	153900	3713223300	24100	24100	24100	24100	0
354	20241023	153800	3713223300	24100	24100	24100	24100	0
355	20241023	153700	3713223300	24100	24100	24100	24100	0
356	20241023	153600	3713223300	24100	24100	24100	24100	0
357	20241023	153500	3713223300	24100	24100	24100	24100	0
358	20241023	153400	3713223300	24100	24100	24100	24100	0
359	20241023	153300	3713223300	24100	24100	24100	24100	0
360	20241023	153200	3713223300	24100	24100	24100	24100	0
361	20241023	153100	3713223300	24100	24100	24100	24100	0
362	20241023	153000	3713223300	24100	24100	24100	24100	15914
363	20241023	152900	3521459600	24100	24100	24100	24100	0
364	20241023	152800	3521459600	24100	24100	24100	24100	0
365	20241023	152700	3521459600	24100	24100	24100	24100	0
366	20241023	152600	3521459600	24100	24100	24100	24100	0
367	20241023	152500	3521459600	24100	24100	24100	24100	0
368	20241023	152400	3521459600	24100	24100	24100	24100	0
369	20241023	152300	3521459600	24100	24100	24100	24100	0
370	20241023	152200	3521459600	24100	24100	24100	24100	0
371	20241023	152100	3521459600	24100	24100	24100	24100	0
372	20241023	152000	3521459600	24100	24100	24100	24100	0
373	20241023	151900	3521459600	24100	24150	24200	24100	290
374	20241023	151800	3514446100	24150	24150	24200	24100	1362
375	20241023	151700	3481553300	24150	24150	24150	24150	567
376	20241023	151600	3467860250	24150	24150	24200	24150	415
377	20241023	151500	3457833000	24150	24200	24200	24150	448
378	20241023	151400	3447007600	24150	24150	24200	24150	90
379	20241023	151300	3444833400	24150	24150	24200	24150	278
380	20241023	151200	3438119300	24150	24150	24200	24150	460
381	20241023	151100	3427003550	24150	24150	24150	24150	130
382	20241023	151000	3423864050	24150	24200	24200	24150	123
383	20241023	150900	3420890700	24150	24150	24200	24150	191
384	20241023	150800	3416275250	24150	24200	24200	24150	919
385	20241023	150700	3394040550	24250	24200	24250	24200	760
386	20241023	150600	3375643100	24200	24200	24250	24200	97
387	20241023	150500	3373292850	24250	24200	24250	24200	354
388	20241023	150400	3364713000	24250	24250	24250	24200	138
389	20241023	150300	3361370000	24250	24250	24250	24200	647
390	20241023	150200	3345706800	24200	24200	24250	24200	152
391	20241023	150100	3342023900	24200	24250	24300	24200	1244
392	20241023	150000	3311854850	24250	24250	24300	24250	184
393	20241023	145900	3307389900	24250	24250	24300	24250	290
394	20241023	145800	3300352000	24250	24300	24300	24250	200
395	20241023	145700	3295498900	24250	24250	24300	24250	206
396	20241023	145600	3290497900	24300	24250	24300	24250	140
397	20241023	145500	3287100000	24300	24250	24300	24250	283
398	20241023	145400	3280231850	24250	24250	24300	24250	438
399	20241023	145300	3269607500	24250	24300	24300	24250	876
400	20241023	145200	3248359000	24250	24300	24300	24250	200
401	20241023	145100	3243503900	24300	24300	24300	24250	181
402	20241023	145000	3239107350	24300	24300	24300	24250	490
403	20241023	144900	3227201050	24350	24350	24350	24300	167
404	20241023	144800	3223137100	24350	24300	24350	24300	74
405	20241023	144700	3221336050	24300	24350	24350	24300	638
406	20241023	144600	3205802150	24350	24350	24350	24350	62
407	20241023	144500	3204292450	24300	24300	24300	24250	125
408	20241023	144400	3201257400	24250	24300	24300	24250	83
409	20241023	144300	3199240650	24300	24300	24300	24250	246
410	20241023	144200	3193262900	24300	24300	24350	24300	144
411	20241023	144100	3189760850	24350	24300	24350	24300	61
412	20241023	144000	3188275700	24350	24300	24350	24300	124
413	20241023	143900	3185256650	24300	24300	24350	24300	146
414	20241023	143800	3181706000	24300	24300	24350	24300	127
415	20241023	143700	3178614450	24300	24300	24300	24300	58
416	20241023	143600	3177205050	24300	24300	24350	24300	405
417	20241023	143500	3167360700	24300	24300	24300	24300	78
418	20241023	143400	3165465300	24300	24300	24300	24300	180
419	20241023	143300	3161091300	24300	24300	24350	24300	152
420	20241023	143200	3157397650	24350	24300	24350	24300	260
421	20241023	143100	3151077050	24300	24300	24300	24300	1036
422	20241023	143000	3125902250	24300	24250	24300	24250	218
423	20241023	142900	3120604950	24250	24250	24300	24250	1394
424	20241023	142800	3086788350	24300	24300	24350	24300	231
425	20241023	142700	3081172200	24300	24300	24350	24250	135
426	20241023	142600	3077888800	24300	24300	24300	24250	525
427	20241023	142500	3065141700	24250	24300	24300	24250	89
428	20241023	142400	3062979350	24300	24300	24300	24250	219
429	20241023	142300	3057657700	24300	24250	24300	24250	336
430	20241023	142200	3049493000	24300	24300	24300	24300	166
431	20241023	142100	3045459200	24250	24300	24300	24250	167
432	20241023	142000	3041404750	24300	24300	24300	24250	180
433	20241023	141900	3037030800	24250	24300	24300	24250	198
434	20241023	141800	3032220350	24300	24300	24300	24250	136
435	20241023	141700	3028915600	24300	24300	24300	24300	67
436	20241023	141600	3027287500	24300	24300	24300	24250	163
437	20241023	141500	3023328550	24250	24300	24300	24250	114
438	20241023	141400	3020560900	24300	24300	24300	24300	930
439	20241023	141300	2997961900	24250	24300	24350	24250	622
440	20241023	141200	2982844800	24350	24350	24350	24300	105
441	20241023	141100	2980288250	24350	24350	24350	24300	131
442	20241023	141000	2977099450	24350	24350	24350	24350	97
443	20241023	140900	2974737500	24350	24300	24350	24300	143
444	20241023	140800	2971260000	24350	24300	24350	24300	503
445	20241023	140700	2959036950	24300	24300	24300	24300	210
446	20241023	140600	2953933950	24300	24250	24300	24250	59
447	20241023	140500	2952500350	24250	24250	24300	24250	1038
448	20241023	140400	2927326050	24250	24250	24250	24250	164
449	20241023	140300	2923349050	24250	24250	24250	24200	739
450	20241023	140200	2905430350	24250	24300	24300	24250	79
451	20241023	140100	2903513300	24250	24300	24300	24250	45
452	20241023	140000	2902419900	24250	24300	24300	24250	6
453	20241023	135900	2902274350	24250	24250	24300	24250	22
454	20241023	135800	2901740250	24250	24250	24250	24250	19
455	20241023	135700	2901279500	24250	24250	24250	24250	109
456	20241023	135600	2898636250	24250	24250	24250	24250	2
457	20241023	135500	2898587750	24250	24200	24250	24200	459
458	20241023	135400	2887457050	24250	24200	24250	24200	64
459	20241023	135300	2885906200	24250	24200	24250	24200	202
460	20241023	135200	2881017750	24200	24250	24250	24200	132
461	20241023	135100	2877822850	24250	24200	24250	24200	37
462	20241023	135000	2876926700	24200	24200	24250	24200	453
463	20241023	134900	2865960800	24200	24200	24200	24200	22
464	20241023	134800	2865428400	24250	24250	24250	24200	809
465	20241023	134700	2845820050	24250	24300	24300	24250	11
466	20241023	134600	2845552950	24250	24250	24250	24250	888
467	20241023	134500	2824018950	24250	24250	24300	24250	70
468	20241023	134400	2822320300	24250	24250	24250	24250	0
469	20241023	134300	2822320300	24250	24250	24250	24250	51
470	20241023	134200	2821083550	24250	24250	24250	24250	13
471	20241023	134100	2820768300	24250	24300	24300	24250	78
472	20241023	134000	2818873000	24250	24250	24250	24250	9
473	20241023	133900	2818654750	24250	24250	24300	24250	29
474	20241023	133800	2817951150	24250	24250	24250	24250	0
475	20241023	133700	2817951150	24250	24250	24250	24250	138
476	20241023	133600	2814604650	24250	24250	24250	24250	1
477	20241023	133500	2814580400	24250	24300	24300	24250	8
478	20241023	133400	2814386150	24250	24250	24350	24250	35
479	20241023	133300	2813537300	24250	24300	24350	24250	281
480	20241023	133200	2806714150	24300	24200	24350	24200	1314
481	20241023	133100	2774729000	24250	24200	24300	24200	690
482	20241023	133000	2757996350	24200	24300	24300	24200	1407
483	20241023	132900	2723819150	24300	24350	24350	24300	224
484	20241023	132800	2718375900	24300	24300	24350	24300	603
485	20241023	132700	2703697950	24300	24300	24300	24300	429
486	20241023	132600	2693273250	24350	24300	24350	24300	86
487	20241023	132500	2691180150	24300	24350	24350	24300	49
488	20241023	132400	2689987100	24300	24300	24300	24300	28
489	20241023	132300	2689306700	24350	24350	24350	24300	64
490	20241023	132200	2687748400	24350	24300	24350	24300	655
491	20241023	132100	2671799650	24350	24300	24350	24300	56
492	20241023	132000	2670436100	24300	24300	24350	24300	143
493	20241023	131900	2666957250	24350	24300	24350	24300	106
494	20241023	131800	2664379200	24300	24300	24350	24250	1018
495	20241023	131700	2639640000	24250	24300	24300	24250	60
496	20241023	131600	2638183050	24250	24300	24300	24250	121
497	20241023	131500	2635246800	24300	24250	24300	24200	354
498	20241023	131400	2626662300	24250	24250	24250	24250	343
499	20241023	131300	2618344550	24250	24250	24250	24250	247
500	20241023	131200	2612354800	24250	24250	24250	24250	47
501	20241023	131100	2611215050	24250	24250	24250	24200	220
502	20241023	131000	2605880100	24200	24150	24300	24100	5099
503	20241023	130900	2482234700	24100	24100	24150	24100	100
504	20241023	130800	2479824650	24100	24100	24100	24050	347
505	20241023	130700	2471462000	24100	24050	24100	24050	370
506	20241023	130600	2462546600	24050	24100	24100	24050	39
507	20241023	130500	2461607950	24050	24050	24050	24050	23
508	20241023	130400	2461054800	24050	24050	24050	24050	5
509	20241023	130300	2460934550	24100	24100	24100	24100	1
510	20241023	130200	2460910450	24050	24050	24050	24050	0
511	20241023	130100	2460910450	24050	24050	24050	24050	2
512	20241023	130000	2460862350	24100	24100	24100	24050	47
513	20241023	125900	2459729700	24050	24050	24050	24050	4
514	20241023	125800	2459633500	24100	24050	24100	24050	11
515	20241023	125700	2459368450	24100	24050	24100	24050	39
516	20241023	125600	2458428600	24050	24050	24100	24000	567
517	20241023	125500	2444807200	24050	24150	24150	24050	45
518	20241023	125400	2443724500	24050	24100	24150	24050	113
519	20241023	125300	2441001400	24100	24100	24100	24050	1232
520	20241023	125200	2411319500	24100	24050	24100	24050	17
521	20241023	125100	2410910100	24100	24050	24100	24050	6
522	20241023	125000	2410765550	24100	24100	24100	24050	9
523	20241023	124900	2410548750	24050	24050	24050	24050	0
524	20241023	124800	2410548750	24050	24050	24050	24050	1
525	20241023	124700	2410524700	24100	24050	24100	24050	9
526	20241023	124600	2410307900	24100	24050	24100	24050	83
527	20241023	124500	2408311700	24050	24050	24050	24050	7
528	20241023	124400	2408143350	24000	24050	24050	24000	73
529	20241023	124300	2406387800	24050	24050	24050	24000	96
530	20241023	124200	2404079150	24050	24050	24050	24050	112
531	20241023	124100	2401385550	24050	24000	24050	24000	216
532	20241023	124000	2396190800	24050	24050	24050	24000	150
533	20241023	123900	2392587350	24050	24050	24050	24000	2271
534	20241023	123800	2337970950	24100	24050	24100	24050	30
535	20241023	123700	2337248650	24050	24100	24100	24050	25
536	20241023	123600	2336646300	24100	24050	24100	24050	22
537	20241023	123500	2336117150	24100	24050	24100	24050	106
538	20241023	123400	2333563700	24050	24050	24100	24050	18
539	20241023	123300	2333130750	24050	24100	24100	24050	41
540	20241023	123200	2332144050	24050	24050	24100	24050	126
541	20241023	123100	2329109350	24050	24100	24100	24050	1681
542	20241023	123000	2288597450	24150	24150	24150	24100	42
543	20241023	122900	2287584500	24150	24100	24150	24100	49
544	20241023	122800	2286402350	24150	24150	24150	24150	6
545	20241023	122700	2286257450	24100	24100	24150	24100	7
546	20241023	122600	2286088700	24150	24150	24150	24150	13
547	20241023	122500	2285774750	24100	24100	24150	24100	165
548	20241023	122400	2281793400	24100	24100	24100	24100	86
549	20241023	122300	2279720800	24100	24150	24150	24100	8
550	20241023	122200	2279527650	24150	24150	24150	24150	6
551	20241023	122100	2279382750	24150	24150	24150	24150	6
552	20241023	122000	2279237850	24100	24150	24150	24100	625
553	20241023	121900	2264144150	24150	24150	24150	24150	0
554	20241023	121800	2264144150	24150	24200	24200	24150	67
555	20241023	121700	2262523250	24200	24150	24200	24150	59
556	20241023	121600	2261095750	24150	24150	24200	24150	132
557	20241023	121500	2257907600	24200	24200	24200	24200	46
558	20241023	121400	2256794400	24150	24150	24150	24150	2
559	20241023	121300	2256746100	24200	24200	24200	24150	27
560	20241023	121200	2256093050	24200	24200	24200	24200	105
561	20241023	121100	2253552050	24200	24150	24200	24150	188
562	20241023	121000	2249011400	24150	24200	24200	24150	13
563	20241023	120900	2248697350	24150	24200	24200	24150	225
564	20241023	120800	2243255350	24150	24200	24200	24150	6
565	20241023	120700	2243110350	24150	24150	24200	24150	56
566	20241023	120600	2241755350	24150	24150	24200	24150	281
567	20241023	120500	2234968900	24200	24150	24200	24150	1171
568	20241023	120400	2206667250	24150	24100	24150	24100	8
569	20241023	120300	2206474100	24150	24100	24150	24100	102
570	20241023	120200	2204015650	24100	24100	24100	24100	1962
571	20241023	120100	2156731450	24150	24100	24150	24100	27
572	20241023	120000	2156080450	24100	24100	24150	24100	9
573	20241023	115900	2155863250	24150	24150	24150	24100	35
574	20241023	115800	2155019050	24100	24150	24150	24100	28
575	20241023	115700	2154343400	24100	24100	24150	24100	62
576	20241023	115600	2152848900	24100	24150	24150	24100	3257
577	20241023	115500	2074277250	24150	24150	24150	24150	29
578	20241023	115400	2073576900	24200	24150	24200	24150	62
579	20241023	115300	2072076800	24150	24200	24200	24150	25
580	20241023	115200	2071471850	24200	24200	24200	24150	28
581	20241023	115100	2070794550	24200	24150	24200	24150	141
582	20241023	115000	2067382850	24150	24150	24200	24150	30
583	20241023	114900	2066658200	24150	24150	24200	24150	41
584	20241023	114800	2065667700	24200	24200	24200	24150	159
585	20241023	114700	2061821400	24200	24200	24200	24200	29
586	20241023	114600	2061119600	24150	24200	24200	24150	20
587	20241023	114500	2060635850	24200	24200	24200	24200	10
588	20241023	114400	2060393850	24200	24150	24200	24150	26
589	20241023	114300	2059764700	24200	24200	24200	24150	261
590	20241023	114200	2053448900	24200	24200	24200	24200	9
591	20241023	114100	2053231100	24150	24150	24200	24150	145
592	20241023	114000	2049729300	24150	24150	24200	24150	13
593	20241023	113900	2049415050	24150	24200	24200	24150	51
594	20241023	113800	2048183350	24200	24200	24200	24200	2
595	20241023	113700	2048134950	24150	24150	24200	24150	511
596	20241023	113600	2035793950	24150	24150	24150	24100	78
597	20241023	113500	2033910900	24100	24150	24150	24100	29
598	20241023	113400	2033211700	24150	24100	24150	24100	13
599	20241023	113300	2032897800	24100	24150	24150	24100	12
600	20241023	113200	2032608050	24150	24100	24150	24100	72
601	20241023	113100	2030872500	24150	24100	24150	24100	2
602	20241023	113000	2030824250	24150	24150	24150	24150	102
603	20241023	112900	2028360950	24100	24200	24200	24100	1269
604	20241023	112800	1997713700	24150	24200	24200	24150	87
605	20241023	112700	1995609400	24200	24150	24200	24150	8
606	20241023	112600	1995415900	24150	24150	24200	24150	35
607	20241023	112500	1994570200	24200	24150	24200	24150	37
608	20241023	112400	1993675900	24200	24200	24200	24200	0
609	20241023	112300	1993675900	24200	24150	24200	24150	51
610	20241023	112200	1992441900	24150	24200	24200	24150	53
611	20241023	112100	1991159800	24200	24150	24200	24150	9
612	20241023	112000	1990942050	24200	24200	24200	24200	67
613	20241023	111900	1989320650	24200	24200	24200	24150	197
614	20241023	111800	1984559550	24200	24200	24200	24200	6
615	20241023	111700	1984414350	24150	24200	24200	24150	48
616	20241023	111600	1983252800	24150	24200	24200	24150	25
617	20241023	111500	1982647850	24150	24150	24200	24150	59
618	20241023	111400	1981221150	24150	24150	24200	24150	99
619	20241023	111300	1978830250	24150	24150	24150	24100	864
620	20241023	111200	1957964750	24150	24150	24150	24100	67
621	20241023	111100	1956346750	24150	24150	24150	24100	29
622	20241023	111000	1955646500	24150	24150	24150	24150	20
623	20241023	110900	1955163500	24150	24100	24150	24100	151
624	20241023	110800	1951523900	24100	24150	24150	24100	142
625	20241023	110700	1948101350	24100	24100	24100	24100	57
626	20241023	110600	1946727650	24100	24050	24100	24050	191
627	20241023	110500	1942124600	24100	24050	24100	24050	241
628	20241023	110400	1936316550	24050	24100	24150	24050	14
629	20241023	110300	1935979150	24100	24100	24100	24100	719
630	20241023	110200	1918651250	24050	24150	24150	24050	1451
631	20241023	110100	1883681850	24150	24100	24150	24100	8
632	20241023	110000	1883488700	24150	24150	24150	24150	184
633	20241023	105900	1879045100	24150	24100	24150	24100	635
634	20241023	105800	1863712450	24150	24150	24200	24150	814
635	20241023	105700	1844054300	24150	24200	24200	24150	9
636	20241023	105600	1843836600	24200	24150	24200	24150	54
637	20241023	105500	1842530850	24100	24150	24150	24100	230
638	20241023	105400	1836976400	24100	24200	24200	24100	699
639	20241023	105300	1820108600	24150	24150	24150	24150	133
640	20241023	105200	1816896650	24200	24200	24200	24150	117
641	20241023	105100	1814065300	24250	24200	24250	24200	66
642	20241023	105000	1812467750	24250	24250	24250	24250	107
643	20241023	104900	1809873000	24250	24150	24250	24150	715
644	20241023	104800	1792572500	24150	24150	24150	24150	75
645	20241023	104700	1790761250	24100	24150	24150	24100	482
646	20241023	104600	1779121200	24150	24150	24150	24100	386
647	20241023	104500	1769817150	24100	24100	24100	24100	68
648	20241023	104400	1768178350	24100	24150	24150	24100	20
649	20241023	104300	1767695450	24150	24150	24150	24150	41
650	20241023	104200	1766705300	24100	24150	24150	24100	210
651	20241023	104100	1761634850	24150	24150	24150	24150	8
652	20241023	104000	1761441650	24100	24100	24100	24100	2
653	20241023	103900	1761393450	24100	24150	24150	24100	974
654	20241023	103800	1737871400	24150	24150	24200	24150	65
655	20241023	103700	1736298950	24200	24200	24200	24200	1356
656	20241023	103600	1703483750	24200	24200	24200	24200	429
657	20241023	103500	1693101950	24200	24200	24200	24200	1
658	20241023	103400	1693077750	24200	24250	24300	24200	189
659	20241023	103300	1688500800	24300	24200	24300	24150	817
660	20241023	103200	1668706250	24150	24200	24200	24150	108
661	20241023	103100	1666097200	24250	24200	24250	24200	1008
662	20241023	103000	1641657100	24200	24200	24200	24200	44
663	20241023	102900	1640592300	24200	24200	24300	24150	1682
664	20241023	102800	1599820950	24200	24150	24200	24150	67
665	20241023	102700	1598199650	24200	24150	24200	24150	491
666	20241023	102600	1586341600	24100	24200	24200	24100	2666
667	20241023	102500	1521865600	24150	24150	24150	24150	31
668	20241023	102400	1521116950	24200	24150	24200	24150	423
669	20241023	102300	1510901150	24150	24150	24150	24150	471
670	20241023	102200	1499526500	24150	24150	24200	24150	30
671	20241023	102100	1498801700	24150	24150	24200	24150	438
672	20241023	102000	1488220550	24150	24150	24150	24100	21
673	20241023	101900	1487713450	24100	24150	24150	24100	102
674	20241023	101800	1485254950	24100	24100	24150	24100	545
675	20241023	101700	1472119900	24150	24150	24150	24150	40
676	20241023	101600	1471153900	24100	24100	24150	24100	317
677	20241023	101500	1463514050	24150	24150	24150	24150	163
678	20241023	101400	1459577600	24200	24150	24200	24150	234
679	20241023	101300	1453925600	24200	24200	24250	24150	133
680	20241023	101200	1450708200	24200	24150	24200	24150	852
681	20241023	101100	1430122600	24100	24100	24150	24100	77
682	20241023	101000	1428263950	24150	24150	24150	24150	46
683	20241023	100900	1427153050	24100	24150	24150	24100	256
684	20241023	100800	1420980450	24150	24150	24200	24150	746
685	20241023	100700	1402962100	24150	24100	24150	24100	1072
686	20241023	100600	1377125800	24100	24100	24100	24100	38
687	20241023	100500	1376210000	24100	24000	24150	24000	795
688	20241023	100400	1357089850	24000	24000	24000	23950	56
689	20241023	100300	1355745950	24000	24000	24000	23950	150
690	20241023	100200	1352146500	24000	23950	24000	23950	165
691	20241023	100100	1348191000	23950	23950	23950	23900	179
692	20241023	100000	1343904100	23950	23950	23950	23900	777
693	20241023	095900	1325307900	23950	24000	24000	23950	871
694	20241023	095800	1304442200	24000	23950	24000	23950	180
695	20241023	095700	1300122250	24000	23950	24000	23950	70
696	20241023	095600	1298444250	23950	23950	23950	23950	356
697	20241023	095500	1289918050	23950	23900	23950	23900	514
698	20241023	095400	1277607800	23950	24000	24000	23900	1604
699	20241023	095300	1239200250	23950	24000	24000	23950	165
700	20241023	095200	1235240750	24000	24050	24050	23950	1861
701	20241023	095100	1190571700	24000	24050	24050	24000	78
702	20241023	095000	1188696150	24000	24100	24100	24000	1175
703	20241023	094900	1160440900	24100	24050	24100	24050	6
704	20241023	094800	1160296550	24050	24050	24100	24050	1065
705	20241023	094700	1134676750	24100	24100	24100	24100	5
706	20241023	094600	1134556250	24100	24100	24100	24050	230
707	20241023	094500	1129013700	24100	24100	24150	24050	424
708	20241023	094400	1118793550	24100	24150	24150	24100	589
709	20241023	094300	1104592200	24150	24100	24150	24100	101
710	20241023	094200	1102155550	24100	24200	24200	24100	680
711	20241023	094100	1085763200	24150	24150	24200	24100	623
712	20241023	094000	1070715800	24150	24050	24200	24050	426
713	20241023	093900	1060432050	24200	24050	24200	24050	342
714	20241023	093800	1052179250	24050	24050	24100	24000	486
715	20241023	093700	1040489750	24050	24050	24100	24050	456
716	20241023	093600	1029503700	24100	24200	24200	24050	379
717	20241023	093500	1020376950	24150	24100	24150	24100	862
718	20241023	093400	999601900	24050	24100	24250	24050	186
719	20241023	093300	995119750	24100	24150	24200	24100	896
720	20241023	093200	973453650	24150	24150	24150	24150	105
721	20241023	093100	970917900	24050	24200	24200	24050	470
722	20241023	093000	959583250	24200	24050	24200	24000	1736
723	20241023	092900	917670050	24050	24000	24050	24000	297
724	20241023	092800	910538350	24000	24050	24050	24000	265
725	20241023	092700	904177100	24050	24000	24050	23950	1792
726	20241023	092600	861152600	24050	24000	24100	24000	1254
727	20241023	092500	831030700	24000	24000	24000	24000	374
728	20241023	092400	822054700	24000	23950	24000	23950	830
729	20241023	092300	802154800	24000	23950	24000	23950	40
730	20241023	092200	801196150	24000	24000	24000	24000	27
731	20241023	092100	800548150	24000	24000	24000	23950	158
732	20241023	092000	796756700	23950	23950	23950	23900	2754
733	20241023	091900	730865500	23950	24050	24050	23900	2901
734	20241023	091800	661287450	24050	24050	24100	24000	3306
735	20241023	091700	581767850	24100	24150	24150	24050	1002
736	20241023	091600	557620550	24150	24150	24150	24150	132
737	20241023	091500	554432750	24100	24200	24200	24100	736
738	20241023	091400	536677950	24150	24150	24200	24100	1961
739	20241023	091300	489333150	24200	24250	24250	24200	1797
740	20241023	091200	445837750	24250	24350	24350	24200	1515
741	20241023	091100	409045400	24300	24350	24350	24300	2603
742	20241023	091000	345698100	24350	24400	24450	24350	123
743	20241023	090900	342697400	24400	24400	24450	24400	252
744	20241023	090800	336548250	24400	24400	24450	24350	868
745	20241023	090700	315369500	24400	24550	24550	24400	1675
746	20241023	090600	274377200	24550	24550	24650	24550	1439
747	20241023	090500	238971150	24550	24500	24600	24500	2287
748	20241023	090400	182847650	24450	24450	24550	24450	2570
749	20241023	090300	119903300	24450	24350	24500	24350	2962
750	20241023	090200	47593900	24400	24450	24450	24350	675
751	20241023	090100	31123950	24450	24400	24450	24400	453
752	20241023	090000	20067200	24350	24250	24400	24250	827