KissMeData/439580/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213800	56987483050	24050	24050	24050	24050	25952
3	20241002	213700	56987483050	24050	24050	24050	24050	0
4	20241002	213600	56987483050	24050	24050	24050	24050	0
5	20241002	213500	56987483050	24050	24050	24050	24050	0
6	20241002	213400	56987483050	24050	24050	24050	24050	0
7	20241002	213300	56987483050	24050	24050	24050	24050	0
8	20241002	213200	56987483050	24050	24050	24050	24050	0
9	20241002	213100	56987483050	24050	24050	24050	24050	0
10	20241002	213000	56987483050	24050	24050	24050	24050	0
11	20241002	212900	56987483050	24050	24050	24050	24050	0
12	20241002	212800	56987483050	24050	24050	24050	24050	0
13	20241002	212700	56987483050	24050	24050	24050	24050	0
14	20241002	212600	56987483050	24050	24050	24050	24050	0
15	20241002	212500	56987483050	24050	24050	24050	24050	0
16	20241002	212400	56987483050	24050	24050	24050	24050	0
17	20241002	212300	56987483050	24050	24050	24050	24050	0
18	20241002	212200	56987483050	24050	24050	24050	24050	0
19	20241002	212100	56987483050	24050	24050	24050	24050	0
20	20241002	212000	56987483050	24050	24050	24050	24050	0
21	20241002	211900	56987483050	24050	24050	24050	24050	0
22	20241002	211800	56987483050	24050	24050	24050	24050	0
23	20241002	211700	56987483050	24050	24050	24050	24050	0
24	20241002	211600	56987483050	24050	24050	24050	24050	0
25	20241002	211500	56987483050	24050	24050	24050	24050	0
26	20241002	211400	56987483050	24050	24050	24050	24050	0
27	20241002	211300	56987483050	24050	24050	24050	24050	0
28	20241002	211200	56987483050	24050	24050	24050	24050	0
29	20241002	211100	56987483050	24050	24050	24050	24050	0
30	20241002	211000	56987483050	24050	24050	24050	24050	0
31	20241002	210900	56987483050	24050	24050	24050	24050	0
32	20241002	210800	56987483050	24050	24050	24050	24050	25952
33	20241002	210700	56987483050	24050	24050	24050	24050	0
34	20241002	210600	56987483050	24050	24050	24050	24050	0
35	20241002	210500	56987483050	24050	24050	24050	24050	0
36	20241002	210400	56987483050	24050	24050	24050	24050	0
37	20241002	210300	56987483050	24050	24050	24050	24050	0
38	20241002	210200	56987483050	24050	24050	24050	24050	0
39	20241002	210100	56987483050	24050	24050	24050	24050	0
40	20241002	210000	56987483050	24050	24050	24050	24050	0
41	20241002	205900	56987483050	24050	24050	24050	24050	0
42	20241002	205800	56987483050	24050	24050	24050	24050	0
43	20241002	205700	56987483050	24050	24050	24050	24050	0
44	20241002	205600	56987483050	24050	24050	24050	24050	0
45	20241002	205500	56987483050	24050	24050	24050	24050	0
46	20241002	205400	56987483050	24050	24050	24050	24050	0
47	20241002	205300	56987483050	24050	24050	24050	24050	0
48	20241002	205200	56987483050	24050	24050	24050	24050	0
49	20241002	205100	56987483050	24050	24050	24050	24050	0
50	20241002	205000	56987483050	24050	24050	24050	24050	0
51	20241002	204900	56987483050	24050	24050	24050	24050	0
52	20241002	204800	56987483050	24050	24050	24050	24050	0
53	20241002	204700	56987483050	24050	24050	24050	24050	0
54	20241002	204600	56987483050	24050	24050	24050	24050	0
55	20241002	204500	56987483050	24050	24050	24050	24050	0
56	20241002	204400	56987483050	24050	24050	24050	24050	0
57	20241002	204300	56987483050	24050	24050	24050	24050	0
58	20241002	204200	56987483050	24050	24050	24050	24050	0
59	20241002	204100	56987483050	24050	24050	24050	24050	0
60	20241002	204000	56987483050	24050	24050	24050	24050	0
61	20241002	203900	56987483050	24050	24050	24050	24050	0
62	20241002	203800	56987483050	24050	24050	24050	24050	25952
63	20241002	203700	56987483050	24050	24050	24050	24050	0
64	20241002	203600	56987483050	24050	24050	24050	24050	0
65	20241002	203500	56987483050	24050	24050	24050	24050	0
66	20241002	203400	56987483050	24050	24050	24050	24050	0
67	20241002	203300	56987483050	24050	24050	24050	24050	0
68	20241002	203200	56987483050	24050	24050	24050	24050	0
69	20241002	203100	56987483050	24050	24050	24050	24050	0
70	20241002	203000	56987483050	24050	24050	24050	24050	0
71	20241002	202900	56987483050	24050	24050	24050	24050	0
72	20241002	202800	56987483050	24050	24050	24050	24050	0
73	20241002	202700	56987483050	24050	24050	24050	24050	0
74	20241002	202600	56987483050	24050	24050	24050	24050	0
75	20241002	202500	56987483050	24050	24050	24050	24050	0
76	20241002	202400	56987483050	24050	24050	24050	24050	0
77	20241002	202300	56987483050	24050	24050	24050	24050	0
78	20241002	202200	56987483050	24050	24050	24050	24050	0
79	20241002	202100	56987483050	24050	24050	24050	24050	0
80	20241002	202000	56987483050	24050	24050	24050	24050	0
81	20241002	201900	56987483050	24050	24050	24050	24050	0
82	20241002	201800	56987483050	24050	24050	24050	24050	0
83	20241002	201700	56987483050	24050	24050	24050	24050	0
84	20241002	201600	56987483050	24050	24050	24050	24050	0
85	20241002	201500	56987483050	24050	24050	24050	24050	0
86	20241002	201400	56987483050	24050	24050	24050	24050	0
87	20241002	201300	56987483050	24050	24050	24050	24050	0
88	20241002	201200	56987483050	24050	24050	24050	24050	0
89	20241002	201100	56987483050	24050	24050	24050	24050	0
90	20241002	201000	56987483050	24050	24050	24050	24050	0
91	20241002	200900	56987483050	24050	24050	24050	24050	0
92	20241002	200800	56987483050	24050	24050	24050	24050	25952
93	20241002	200700	56987483050	24050	24050	24050	24050	0
94	20241002	200600	56987483050	24050	24050	24050	24050	0
95	20241002	200500	56987483050	24050	24050	24050	24050	0
96	20241002	200400	56987483050	24050	24050	24050	24050	0
97	20241002	200300	56987483050	24050	24050	24050	24050	0
98	20241002	200200	56987483050	24050	24050	24050	24050	0
99	20241002	200100	56987483050	24050	24050	24050	24050	0
100	20241002	200000	56987483050	24050	24050	24050	24050	0
101	20241002	195900	56987483050	24050	24050	24050	24050	0
102	20241002	195800	56987483050	24050	24050	24050	24050	0
103	20241002	195700	56987483050	24050	24050	24050	24050	0
104	20241002	195600	56987483050	24050	24050	24050	24050	0
105	20241002	195500	56987483050	24050	24050	24050	24050	0
106	20241002	195400	56987483050	24050	24050	24050	24050	0
107	20241002	195300	56987483050	24050	24050	24050	24050	0
108	20241002	195200	56987483050	24050	24050	24050	24050	0
109	20241002	195100	56987483050	24050	24050	24050	24050	0
110	20241002	195000	56987483050	24050	24050	24050	24050	0
111	20241002	194900	56987483050	24050	24050	24050	24050	0
112	20241002	194800	56987483050	24050	24050	24050	24050	0
113	20241002	194700	56987483050	24050	24050	24050	24050	0
114	20241002	194600	56987483050	24050	24050	24050	24050	0
115	20241002	194500	56987483050	24050	24050	24050	24050	0
116	20241002	194400	56987483050	24050	24050	24050	24050	0
117	20241002	194300	56987483050	24050	24050	24050	24050	0
118	20241002	194200	56987483050	24050	24050	24050	24050	0
119	20241002	194100	56987483050	24050	24050	24050	24050	0
120	20241002	194000	56987483050	24050	24050	24050	24050	0
121	20241002	193900	56987483050	24050	24050	24050	24050	0
122	20241002	193800	56987483050	24050	24050	24050	24050	25952
123	20241002	193700	56987483050	24050	24050	24050	24050	0
124	20241002	193600	56987483050	24050	24050	24050	24050	0
125	20241002	193500	56987483050	24050	24050	24050	24050	0
126	20241002	193400	56987483050	24050	24050	24050	24050	0
127	20241002	193300	56987483050	24050	24050	24050	24050	0
128	20241002	193200	56987483050	24050	24050	24050	24050	0
129	20241002	193100	56987483050	24050	24050	24050	24050	0
130	20241002	193000	56987483050	24050	24050	24050	24050	0
131	20241002	192900	56987483050	24050	24050	24050	24050	0
132	20241002	192800	56987483050	24050	24050	24050	24050	0
133	20241002	192700	56987483050	24050	24050	24050	24050	0
134	20241002	192600	56987483050	24050	24050	24050	24050	0
135	20241002	192500	56987483050	24050	24050	24050	24050	0
136	20241002	192400	56987483050	24050	24050	24050	24050	0
137	20241002	192300	56987483050	24050	24050	24050	24050	0
138	20241002	192200	56987483050	24050	24050	24050	24050	0
139	20241002	192100	56987483050	24050	24050	24050	24050	0
140	20241002	192000	56987483050	24050	24050	24050	24050	0
141	20241002	191900	56987483050	24050	24050	24050	24050	0
142	20241002	191800	56987483050	24050	24050	24050	24050	0
143	20241002	191700	56987483050	24050	24050	24050	24050	0
144	20241002	191600	56987483050	24050	24050	24050	24050	0
145	20241002	191500	56987483050	24050	24050	24050	24050	0
146	20241002	191400	56987483050	24050	24050	24050	24050	0
147	20241002	191300	56987483050	24050	24050	24050	24050	0
148	20241002	191200	56987483050	24050	24050	24050	24050	0
149	20241002	191100	56987483050	24050	24050	24050	24050	0
150	20241002	191000	56987483050	24050	24050	24050	24050	0
151	20241002	190900	56987483050	24050	24050	24050	24050	0
152	20241002	190800	56987483050	24050	24050	24050	24050	25952
153	20241002	190700	56987483050	24050	24050	24050	24050	0
154	20241002	190600	56987483050	24050	24050	24050	24050	0
155	20241002	190500	56987483050	24050	24050	24050	24050	0
156	20241002	190400	56987483050	24050	24050	24050	24050	0
157	20241002	190300	56987483050	24050	24050	24050	24050	0
158	20241002	190200	56987483050	24050	24050	24050	24050	0
159	20241002	190100	56987483050	24050	24050	24050	24050	0
160	20241002	190000	56987483050	24050	24050	24050	24050	0
161	20241002	185900	56987483050	24050	24050	24050	24050	0
162	20241002	185800	56987483050	24050	24050	24050	24050	0
163	20241002	185700	56987483050	24050	24050	24050	24050	0
164	20241002	185600	56987483050	24050	24050	24050	24050	0
165	20241002	185500	56987483050	24050	24050	24050	24050	0
166	20241002	185400	56987483050	24050	24050	24050	24050	0
167	20241002	185300	56987483050	24050	24050	24050	24050	0
168	20241002	185200	56987483050	24050	24050	24050	24050	0
169	20241002	185100	56987483050	24050	24050	24050	24050	0
170	20241002	185000	56987483050	24050	24050	24050	24050	0
171	20241002	184900	56987483050	24050	24050	24050	24050	0
172	20241002	184800	56987483050	24050	24050	24050	24050	0
173	20241002	184700	56987483050	24050	24050	24050	24050	0
174	20241002	184600	56987483050	24050	24050	24050	24050	0
175	20241002	184500	56987483050	24050	24050	24050	24050	0
176	20241002	184400	56987483050	24050	24050	24050	24050	0
177	20241002	184300	56987483050	24050	24050	24050	24050	0
178	20241002	184200	56987483050	24050	24050	24050	24050	0
179	20241002	184100	56987483050	24050	24050	24050	24050	0
180	20241002	184000	56987483050	24050	24050	24050	24050	0
181	20241002	183900	56987483050	24050	24050	24050	24050	0
182	20241002	183800	56987483050	24050	24050	24050	24050	25952
183	20241002	183700	56987483050	24050	24050	24050	24050	0
184	20241002	183600	56987483050	24050	24050	24050	24050	0
185	20241002	183500	56987483050	24050	24050	24050	24050	0
186	20241002	183400	56987483050	24050	24050	24050	24050	0
187	20241002	183300	56987483050	24050	24050	24050	24050	0
188	20241002	183200	56987483050	24050	24050	24050	24050	0
189	20241002	183100	56987483050	24050	24050	24050	24050	0
190	20241002	183000	56987483050	24050	24050	24050	24050	0
191	20241002	182900	56987483050	24050	24050	24050	24050	0
192	20241002	182800	56987483050	24050	24050	24050	24050	0
193	20241002	182700	56987483050	24050	24050	24050	24050	0
194	20241002	182600	56987483050	24050	24050	24050	24050	0
195	20241002	182500	56987483050	24050	24050	24050	24050	0
196	20241002	182400	56987483050	24050	24050	24050	24050	0
197	20241002	182300	56987483050	24050	24050	24050	24050	0
198	20241002	182200	56987483050	24050	24050	24050	24050	0
199	20241002	182100	56987483050	24050	24050	24050	24050	0
200	20241002	182000	56987483050	24050	24050	24050	24050	0
201	20241002	181900	56987483050	24050	24050	24050	24050	0
202	20241002	181800	56987483050	24050	24050	24050	24050	0
203	20241002	181700	56987483050	24050	24050	24050	24050	0
204	20241002	181600	56987483050	24050	24050	24050	24050	0
205	20241002	181500	56987483050	24050	24050	24050	24050	0
206	20241002	181400	56987483050	24050	24050	24050	24050	0
207	20241002	181300	56987483050	24050	24050	24050	24050	0
208	20241002	181200	56987483050	24050	24050	24050	24050	0
209	20241002	181100	56987483050	24050	24050	24050	24050	0
210	20241002	181000	56987483050	24050	24050	24050	24050	0
211	20241002	180900	56987483050	24050	24050	24050	24050	0
212	20241002	180800	56987483050	24050	24050	24050	24050	25952
213	20241002	180700	56987483050	24050	24050	24050	24050	0
214	20241002	180600	56987483050	24050	24050	24050	24050	0
215	20241002	180500	56987483050	24050	24050	24050	24050	0
216	20241002	180400	56987483050	24050	24050	24050	24050	0
217	20241002	180300	56987483050	24050	24050	24050	24050	0
218	20241002	180200	56987483050	24050	24050	24050	24050	0
219	20241002	180100	56987483050	24050	24050	24050	24050	0
220	20241002	180000	56987483050	24050	24050	24050	24050	0
221	20241002	175900	56987483050	24050	24050	24050	24050	0
222	20241002	175800	56987483050	24050	24050	24050	24050	0
223	20241002	175700	56987483050	24050	24050	24050	24050	0
224	20241002	175600	56987483050	24050	24050	24050	24050	0
225	20241002	175500	56987483050	24050	24050	24050	24050	0
226	20241002	175400	56987483050	24050	24050	24050	24050	0
227	20241002	175300	56987483050	24050	24050	24050	24050	0
228	20241002	175200	56987483050	24050	24050	24050	24050	0
229	20241002	175100	56987483050	24050	24050	24050	24050	0
230	20241002	175000	56987483050	24050	24050	24050	24050	0
231	20241002	174900	56987483050	24050	24050	24050	24050	0
232	20241002	174800	56987483050	24050	24050	24050	24050	0
233	20241002	174700	56987483050	24050	24050	24050	24050	0
234	20241002	174600	56987483050	24050	24050	24050	24050	0
235	20241002	174500	56987483050	24050	24050	24050	24050	0
236	20241002	174400	56987483050	24050	24050	24050	24050	0
237	20241002	174300	56987483050	24050	24050	24050	24050	0
238	20241002	174200	56987483050	24050	24050	24050	24050	0
239	20241002	174100	56987483050	24050	24050	24050	24050	0
240	20241002	174000	56987483050	24050	24050	24050	24050	0
241	20241002	173900	56987483050	24050	24050	24050	24050	0
242	20241002	173800	56987483050	24050	24050	24050	24050	25952
243	20241002	173700	56987483050	24050	24050	24050	24050	0
244	20241002	173600	56987483050	24050	24050	24050	24050	0
245	20241002	173500	56987483050	24050	24050	24050	24050	0
246	20241002	173400	56987483050	24050	24050	24050	24050	0
247	20241002	173300	56987483050	24050	24050	24050	24050	0
248	20241002	173200	56987483050	24050	24050	24050	24050	0
249	20241002	173100	56987483050	24050	24050	24050	24050	0
250	20241002	173000	56987483050	24050	24050	24050	24050	0
251	20241002	172900	56987483050	24050	24050	24050	24050	0
252	20241002	172800	56987483050	24050	24050	24050	24050	0
253	20241002	172700	56987483050	24050	24050	24050	24050	0
254	20241002	172600	56987483050	24050	24050	24050	24050	0
255	20241002	172500	56987483050	24050	24050	24050	24050	0
256	20241002	172400	56987483050	24050	24050	24050	24050	0
257	20241002	172300	56987483050	24050	24050	24050	24050	0
258	20241002	172200	56987483050	24050	24050	24050	24050	0
259	20241002	172100	56987483050	24050	24050	24050	24050	0
260	20241002	172000	56987483050	24050	24050	24050	24050	0
261	20241002	171900	56987483050	24050	24050	24050	24050	0
262	20241002	171800	56987483050	24050	24050	24050	24050	0
263	20241002	171700	56987483050	24050	24050	24050	24050	0
264	20241002	171600	56987483050	24050	24050	24050	24050	0
265	20241002	171500	56987483050	24050	24050	24050	24050	0
266	20241002	171400	56987483050	24050	24050	24050	24050	0
267	20241002	171300	56987483050	24050	24050	24050	24050	0
268	20241002	171200	56987483050	24050	24050	24050	24050	0
269	20241002	171100	56987483050	24050	24050	24050	24050	0
270	20241002	171000	56987483050	24050	24050	24050	24050	0
271	20241002	170900	56987483050	24050	24050	24050	24050	0
272	20241002	170800	56987483050	24050	24050	24050	24050	25952
273	20241002	170700	56987483050	24050	24050	24050	24050	0
274	20241002	170600	56987483050	24050	24050	24050	24050	0
275	20241002	170500	56987483050	24050	24050	24050	24050	0
276	20241002	170400	56987483050	24050	24050	24050	24050	0
277	20241002	170300	56987483050	24050	24050	24050	24050	0
278	20241002	170200	56987483050	24050	24050	24050	24050	0
279	20241002	170100	56987483050	24050	24050	24050	24050	0
280	20241002	170000	56987483050	24050	24050	24050	24050	0
281	20241002	165900	56987483050	24050	24050	24050	24050	0
282	20241002	165800	56987483050	24050	24050	24050	24050	0
283	20241002	165700	56987483050	24050	24050	24050	24050	0
284	20241002	165600	56987483050	24050	24050	24050	24050	0
285	20241002	165500	56987483050	24050	24050	24050	24050	0
286	20241002	165400	56987483050	24050	24050	24050	24050	0
287	20241002	165300	56987483050	24050	24050	24050	24050	0
288	20241002	165200	56987483050	24050	24050	24050	24050	0
289	20241002	165100	56987483050	24050	24050	24050	24050	0
290	20241002	165000	56987483050	24050	24050	24050	24050	0
291	20241002	164900	56987483050	24050	24050	24050	24050	0
292	20241002	164800	56987483050	24050	24050	24050	24050	0
293	20241002	164700	56987483050	24050	24050	24050	24050	0
294	20241002	164600	56987483050	24050	24050	24050	24050	0
295	20241002	164500	56987483050	24050	24050	24050	24050	0
296	20241002	164400	56987483050	24050	24050	24050	24050	0
297	20241002	164300	56987483050	24050	24050	24050	24050	0
298	20241002	164200	56987483050	24050	24050	24050	24050	0
299	20241002	164100	56987483050	24050	24050	24050	24050	0
300	20241002	164000	56987483050	24050	24050	24050	24050	0
301	20241002	163900	56987483050	24050	24050	24050	24050	0
302	20241002	163800	56987483050	24050	24050	24050	24050	25952
303	20241002	163700	56987483050	24050	24050	24050	24050	0
304	20241002	163600	56987483050	24050	24050	24050	24050	0
305	20241002	163500	56987483050	24050	24050	24050	24050	0
306	20241002	163400	56987483050	24050	24050	24050	24050	0
307	20241002	163300	56987483050	24050	24050	24050	24050	0
308	20241002	163200	56987483050	24050	24050	24050	24050	0
309	20241002	163100	56987483050	24050	24050	24050	24050	0
310	20241002	163000	56987483050	24050	24050	24050	24050	0
311	20241002	162900	56987483050	24050	24050	24050	24050	0
312	20241002	162800	56987483050	24050	24050	24050	24050	0
313	20241002	162700	56987483050	24050	24050	24050	24050	0
314	20241002	162600	56987483050	24050	24050	24050	24050	0
315	20241002	162500	56987483050	24050	24050	24050	24050	0
316	20241002	162400	56987483050	24050	24050	24050	24050	0
317	20241002	162300	56987483050	24050	24050	24050	24050	0
318	20241002	162200	56987483050	24050	24050	24050	24050	0
319	20241002	162100	56987483050	24050	24050	24050	24050	0
320	20241002	162000	56987483050	24050	24050	24050	24050	0
321	20241002	161900	56987483050	24050	24050	24050	24050	0
322	20241002	161800	56987483050	24050	24050	24050	24050	0
323	20241002	161700	56987483050	24050	24050	24050	24050	0
324	20241002	161600	56987483050	24050	24050	24050	24050	0
325	20241002	161500	56987483050	24050	24050	24050	24050	0
326	20241002	161400	56987483050	24050	24050	24050	24050	0
327	20241002	161300	56987483050	24050	24050	24050	24050	0
328	20241002	161200	56987483050	24050	24050	24050	24050	0
329	20241002	161100	56987483050	24050	24050	24050	24050	0
330	20241002	161000	56987483050	24050	24050	24050	24050	0
331	20241002	160900	56987483050	24050	24050	24050	24050	0
332	20241002	160800	56987483050	24050	24050	24050	24050	25952
333	20241002	160700	56987483050	24050	24050	24050	24050	0
334	20241002	160600	56987483050	24050	24050	24050	24050	0
335	20241002	160500	56987483050	24050	24050	24050	24050	0
336	20241002	160400	56987483050	24050	24050	24050	24050	0
337	20241002	160300	56987483050	24050	24050	24050	24050	0
338	20241002	160200	56987483050	24050	24050	24050	24050	0
339	20241002	160100	56987483050	24050	24050	24050	24050	0
340	20241002	160000	56987483050	24050	24050	24050	24050	0
341	20241002	155900	56987483050	24050	24050	24050	24050	0
342	20241002	155800	56987483050	24050	24050	24050	24050	0
343	20241002	155700	56987483050	24050	24050	24050	24050	0
344	20241002	155600	56987483050	24050	24050	24050	24050	0
345	20241002	155500	56987483050	24050	24050	24050	24050	0
346	20241002	155400	56987483050	24050	24050	24050	24050	0
347	20241002	155300	56987483050	24050	24050	24050	24050	0
348	20241002	155200	56987483050	24050	24050	24050	24050	0
349	20241002	155100	56987483050	24050	24050	24050	24050	0
350	20241002	155000	56987483050	24050	24050	24050	24050	0
351	20241002	154900	56987483050	24050	24050	24050	24050	0
352	20241002	154800	56987483050	24050	24050	24050	24050	0
353	20241002	154700	56987483050	24050	24050	24050	24050	0
354	20241002	154600	56987483050	24050	24050	24050	24050	0
355	20241002	154500	56987483050	24050	24050	24050	24050	0
356	20241002	154400	56987483050	24050	24050	24050	24050	0
357	20241002	154300	56987483050	24050	24050	24050	24050	0
358	20241002	154200	56987483050	24050	24050	24050	24050	0
359	20241002	154100	56987483050	24050	24050	24050	24050	0
360	20241002	154000	56987483050	24050	24050	24050	24050	0
361	20241002	153900	56987483050	24050	24050	24050	24050	0
362	20241002	153800	56987483050	24050	24050	24050	24050	25952
363	20241002	153700	56987483050	24050	24050	24050	24050	0
364	20241002	153600	56987483050	24050	24050	24050	24050	0
365	20241002	153500	56987483050	24050	24050	24050	24050	0
366	20241002	153400	56987483050	24050	24050	24050	24050	0
367	20241002	153300	56987483050	24050	24050	24050	24050	0
368	20241002	153200	56987483050	24050	24050	24050	24050	0
369	20241002	153100	56987483050	24050	24050	24050	24050	0
370	20241002	153000	56987483050	24050	24050	24050	24050	25952
371	20241002	152900	56363337450	24100	24100	24100	24100	0
372	20241002	152800	56363337450	24100	24100	24100	24100	0
373	20241002	152700	56363337450	24100	24100	24100	24100	0
374	20241002	152600	56363337450	24100	24100	24100	24100	0
375	20241002	152500	56363337450	24100	24100	24100	24100	0
376	20241002	152400	56363337450	24100	24100	24100	24100	0
377	20241002	152300	56363337450	24100	24100	24100	24100	0
378	20241002	152200	56363337450	24100	24100	24100	24100	0
379	20241002	152100	56363337450	24100	24100	24100	24100	0
380	20241002	152000	56363337450	24100	24100	24100	24100	0
381	20241002	151900	56363337450	24100	24050	24150	24050	3343
382	20241002	151800	56282796450	24050	24150	24150	24050	2786
383	20241002	151700	56215620750	24150	24150	24200	24100	2518
384	20241002	151600	56154840550	24150	24150	24150	24100	2453
385	20241002	151500	56095692150	24150	24150	24250	24050	9115
386	20241002	151400	55875506150	24150	24050	24150	24050	3355
387	20241002	151300	55794654200	24100	24050	24100	24000	4268
388	20241002	151200	55692016550	24050	24000	24050	24000	2121
389	20241002	151100	55641031600	24000	24050	24050	24000	3335
390	20241002	151000	55560972750	24050	24100	24100	24050	2897
391	20241002	150900	55491292050	24050	24050	24100	24000	3224
392	20241002	150800	55413770250	24050	24050	24050	24000	5845
393	20241002	150700	55273396350	24050	24050	24100	24000	2175
394	20241002	150600	55221123750	24050	24050	24050	24000	2648
395	20241002	150500	55157510150	24100	24100	24100	24000	7608
396	20241002	150400	54974732900	24100	24100	24100	24050	1088
397	20241002	150300	54948561250	24100	24150	24150	24050	4379
398	20241002	150200	54843206100	24100	24100	24150	24050	4278
399	20241002	150100	54740135600	24100	24150	24150	24100	10826
400	20241002	150000	54479097450	24150	24150	24200	24100	4928
401	20241002	145900	54360089800	24100	24150	24150	24100	1176
402	20241002	145800	54331690200	24150	24150	24200	24150	537
403	20241002	145700	54318718750	24150	24200	24200	24100	2498
404	20241002	145600	54258410200	24150	24150	24200	24100	5607
405	20241002	145500	54123005100	24150	24250	24250	24150	3894
406	20241002	145400	54028754050	24200	24250	24250	24200	2413
407	20241002	145300	53970241800	24250	24250	24300	24250	979
408	20241002	145200	53946497950	24300	24300	24300	24250	893
409	20241002	145100	53924812000	24250	24300	24350	24250	4001
410	20241002	145000	53827660850	24300	24350	24350	24300	1624
411	20241002	144900	53788159550	24350	24350	24400	24300	2495
412	20241002	144800	53727345350	24350	24400	24400	24350	1695
413	20241002	144700	53686054200	24400	24400	24400	24350	382
414	20241002	144600	53676743750	24400	24400	24400	24350	1334
415	20241002	144500	53644200400	24350	24350	24400	24350	1869
416	20241002	144400	53598665050	24350	24300	24350	24300	2839
417	20241002	144300	53529558950	24300	24200	24350	24150	3023
418	20241002	144200	53456157950	24250	24150	24250	24100	2359
419	20241002	144100	53399084300	24150	24150	24200	24100	1278
420	20241002	144000	53368216750	24100	24200	24200	24100	2588
421	20241002	143900	53305705250	24150	24200	24200	24150	645
422	20241002	143800	53290114850	24150	24200	24200	24150	1036
423	20241002	143700	53265062650	24200	24200	24200	24150	337
424	20241002	143600	53256911900	24200	24200	24200	24150	1001
425	20241002	143500	53232707550	24200	24150	24200	24150	1739
426	20241002	143400	53190653000	24150	24200	24200	24150	2238
427	20241002	143300	53136545350	24200	24100	24200	24100	2783
428	20241002	143200	53069381350	24100	24050	24100	24050	1968
429	20241002	143100	53021952600	24050	24100	24150	24050	7733
430	20241002	143000	52835605950	24100	24150	24150	24100	2018
431	20241002	142900	52786959200	24100	24100	24150	24100	689
432	20241002	142800	52770353900	24100	24100	24150	24100	1528
433	20241002	142700	52733501850	24150	24150	24150	24100	1732
434	20241002	142600	52691698950	24150	24150	24150	24100	833
435	20241002	142500	52671615500	24150	24150	24150	24100	1945
436	20241002	142400	52624687800	24150	24050	24150	24050	2405
437	20241002	142300	52566734100	24050	24150	24150	24050	4010
438	20241002	142200	52470166850	24150	24050	24150	24050	4175
439	20241002	142100	52369705200	24050	24150	24150	24050	13427
440	20241002	142000	52046060100	24200	24200	24250	24150	2669
441	20241002	141900	51981591850	24200	24300	24300	24200	7983
442	20241002	141800	51787978750	24300	24300	24350	24300	910
443	20241002	141700	51765859850	24350	24350	24350	24300	1352
444	20241002	141600	51733001050	24300	24300	24350	24300	112
445	20241002	141500	51730277850	24350	24350	24400	24350	1579
446	20241002	141400	51691811600	24350	24350	24400	24350	1194
447	20241002	141300	51662735850	24400	24350	24400	24300	538
448	20241002	141200	51649633950	24350	24350	24350	24300	3963
449	20241002	141100	51553252900	24350	24350	24350	24300	1629
450	20241002	141000	51513639550	24300	24300	24350	24300	2754
451	20241002	140900	51446692900	24350	24300	24350	24300	2214
452	20241002	140800	51392826000	24300	24350	24350	24300	3076
453	20241002	140700	51318070650	24350	24300	24350	24250	3212
454	20241002	140600	51239928150	24250	24200	24300	24200	2483
455	20241002	140500	51179757800	24250	24200	24250	24200	2727
456	20241002	140400	51113753450	24200	24250	24250	24150	3915
457	20241002	140300	51019016450	24250	24250	24250	24200	4216
458	20241002	140200	50916875000	24200	24250	24250	24150	6090
459	20241002	140100	50769513850	24200	24350	24400	24200	21557
460	20241002	140000	50245712400	24350	24350	24400	24350	3254
461	20241002	135900	50166476200	24350	24350	24400	24350	859
462	20241002	135800	50145553100	24350	24400	24400	24350	1896
463	20241002	135700	50099365550	24400	24500	24500	24350	20324
464	20241002	135600	49604035800	24400	24450	24500	24400	2368
465	20241002	135500	49546137200	24500	24500	24500	24450	4198
466	20241002	135400	49443486900	24500	24550	24550	24450	6566
467	20241002	135300	49282819600	24550	24550	24600	24500	611
468	20241002	135200	49267833150	24550	24500	24600	24500	1261
469	20241002	135100	49236923400	24500	24550	24600	24500	758
470	20241002	135000	49218311200	24550	24500	24550	24500	988
471	20241002	134900	49194105100	24500	24500	24550	24450	737
472	20241002	134800	49176050300	24500	24550	24550	24500	2674
473	20241002	134700	49110511500	24550	24550	24600	24500	816
474	20241002	134600	49090484900	24500	24550	24600	24500	909
475	20241002	134500	49068188600	24550	24550	24550	24500	4626
476	20241002	134400	48954791400	24550	24600	24600	24550	230
477	20241002	134300	48949144350	24550	24550	24600	24550	495
478	20241002	134200	48936983100	24600	24600	24600	24550	513
479	20241002	134100	48924386200	24600	24600	24600	24550	1573
480	20241002	134000	48885698800	24550	24600	24600	24550	410
481	20241002	133900	48875633100	24550	24600	24600	24550	759
482	20241002	133800	48856970700	24550	24550	24600	24550	2036
483	20241002	133700	48806981100	24600	24550	24600	24550	939
484	20241002	133600	48783905200	24550	24550	24600	24550	2808
485	20241002	133500	48714935050	24600	24700	24750	24600	6743
486	20241002	133400	48548554950	24700	24550	24700	24550	7835
487	20241002	133300	48355460700	24550	24600	24600	24550	2969
488	20241002	133200	48282555200	24550	24500	24600	24500	2504
489	20241002	133100	48221089550	24500	24500	24550	24450	1666
490	20241002	133000	48180274350	24450	24450	24500	24400	3943
491	20241002	132900	48083725350	24450	24450	24500	24400	5315
492	20241002	132800	47953796800	24450	24450	24500	24450	1479
493	20241002	132700	47917627650	24450	24500	24500	24450	9548
494	20241002	132600	47683879050	24500	24550	24550	24500	4903
495	20241002	132500	47563753200	24550	24500	24550	24500	693
496	20241002	132400	47546746850	24500	24500	24550	24500	1041
497	20241002	132300	47521241100	24500	24500	24600	24500	826
498	20241002	132200	47500978350	24500	24550	24550	24500	3823
499	20241002	132100	47407181400	24550	24550	24600	24500	3162
500	20241002	132000	47329616000	24550	24550	24600	24550	1938
501	20241002	131900	47282027350	24600	24600	24650	24600	3780
502	20241002	131800	47189039050	24600	24650	24650	24600	1285
503	20241002	131700	47157375400	24650	24600	24650	24600	1149
504	20241002	131600	47129092450	24650	24650	24650	24600	318
505	20241002	131500	47121255500	24650	24600	24700	24600	2069
506	20241002	131400	47070298450	24650	24600	24650	24600	2110
507	20241002	131300	47018361650	24600	24650	24650	24600	1320
508	20241002	131200	46985888650	24600	24600	24650	24600	2757
509	20241002	131100	46918018900	24650	24700	24700	24600	2563
510	20241002	131000	46854841700	24700	24750	24750	24700	2373
511	20241002	130900	46796190450	24750	24700	24750	24700	918
512	20241002	130800	46773510500	24750	24700	24750	24650	937
513	20241002	130700	46750368700	24700	24700	24750	24650	1679
514	20241002	130600	46708914650	24750	24700	24750	24700	1554
515	20241002	130500	46670469500	24750	24800	24800	24700	11482
516	20241002	130400	46386312800	24800	24600	24800	24600	11396
517	20241002	130300	46104867150	24650	24600	24650	24600	960
518	20241002	130200	46081247400	24600	24600	24650	24600	391
519	20241002	130100	46071625500	24650	24650	24650	24600	718
520	20241002	130000	46053929800	24650	24650	24650	24600	186
521	20241002	125900	46049348200	24650	24650	24650	24600	1823
522	20241002	125800	46004493100	24650	24650	24650	24600	449
523	20241002	125700	45993426900	24650	24650	24650	24600	174
524	20241002	125600	45989145900	24650	24650	24650	24600	528
525	20241002	125500	45976155600	24650	24600	24650	24600	608
526	20241002	125400	45961176800	24600	24650	24650	24600	847
527	20241002	125300	45940337250	24600	24600	24650	24600	595
528	20241002	125200	45925699200	24650	24600	24650	24600	323
529	20241002	125100	45917743550	24650	24600	24650	24600	244
530	20241002	125000	45911733250	24650	24600	24650	24600	1286
531	20241002	124900	45880077400	24600	24600	24600	24550	8
532	20241002	124800	45879880800	24600	24550	24600	24550	2618
533	20241002	124700	45815606800	24600	24650	24650	24550	1465
534	20241002	124600	45779612900	24600	24600	24650	24600	396
535	20241002	124500	45769858150	24650	24650	24650	24600	703
536	20241002	124400	45752558450	24650	24650	24650	24600	129
537	20241002	124300	45749378700	24600	24600	24650	24600	257
538	20241002	124200	45743056150	24600	24550	24600	24550	808
539	20241002	124100	45723185850	24600	24600	24650	24550	148
540	20241002	124000	45719545400	24600	24550	24600	24550	1899
541	20241002	123900	45672883000	24550	24600	24600	24550	385
542	20241002	123800	45663429000	24600	24600	24600	24550	3015
543	20241002	123700	45589408050	24600	24650	24650	24600	3117
544	20241002	123600	45512720700	24650	24650	24650	24600	361
545	20241002	123500	45503827750	24650	24700	24700	24650	805
546	20241002	123400	45483973150	24700	24650	24700	24650	385
547	20241002	123300	45474476200	24650	24700	24700	24650	1492
548	20241002	123200	45437651150	24700	24650	24700	24650	2769
549	20241002	123100	45369378750	24650	24600	24650	24600	4662
550	20241002	123000	45254646100	24600	24550	24600	24550	1096
551	20241002	122900	45227724500	24600	24550	24600	24550	38
552	20241002	122800	45226791500	24550	24600	24600	24550	194
553	20241002	122700	45222024150	24600	24600	24600	24550	1012
554	20241002	122600	45197139600	24550	24600	24600	24550	1134
555	20241002	122500	45169299350	24600	24600	24600	24550	1017
556	20241002	122400	45144295300	24600	24550	24600	24550	1059
557	20241002	122300	45118294550	24550	24600	24600	24550	283
558	20241002	122200	45111340900	24600	24550	24600	24550	764
559	20241002	122100	45092582150	24600	24550	24600	24550	574
560	20241002	122000	45078469400	24550	24550	24600	24550	259
561	20241002	121900	45072106300	24600	24550	24600	24550	195
562	20241002	121800	45067318350	24600	24550	24600	24550	203
563	20241002	121700	45062326350	24600	24550	24600	24500	695
564	20241002	121600	45045254000	24550	24550	24600	24550	1539
565	20241002	121500	45007471350	24600	24600	24600	24550	560
566	20241002	121400	44993719000	24600	24550	24600	24500	1897
567	20241002	121300	44947172000	24550	24550	24550	24500	676
568	20241002	121200	44930590700	24500	24550	24550	24500	519
569	20241002	121100	44917855100	24550	24550	24550	24500	805
570	20241002	121000	44898109950	24550	24550	24550	24500	210
571	20241002	120900	44892958050	24550	24500	24550	24450	1177
572	20241002	120800	44864128100	24500	24500	24500	24450	417
573	20241002	120700	44853921600	24500	24500	24550	24450	1088
574	20241002	120600	44827254300	24550	24550	24550	24500	143
575	20241002	120500	44823746700	24550	24500	24550	24450	367
576	20241002	120400	44814765200	24450	24550	24550	24450	1108
577	20241002	120300	44787631450	24500	24550	24550	24500	1106
578	20241002	120200	44760533750	24500	24550	24550	24500	409
579	20241002	120100	44750512750	24550	24550	24550	24500	1114
580	20241002	120000	44723219350	24550	24500	24550	24500	342
581	20241002	115900	44714836750	24550	24450	24550	24450	157
582	20241002	115800	44710990000	24500	24550	24550	24500	830
583	20241002	115700	44690654300	24550	24500	24550	24500	263
584	20241002	115600	44684199550	24450	24500	24550	24450	332
585	20241002	115500	44676059300	24500	24500	24550	24450	491
586	20241002	115400	44664030700	24500	24500	24550	24500	2481
587	20241002	115300	44603245800	24550	24550	24600	24500	2257
588	20241002	115200	44547944550	24600	24550	24600	24500	662
589	20241002	115100	44531697250	24600	24600	24600	24550	346
590	20241002	115000	44523185750	24600	24600	24600	24550	662
591	20241002	114900	44506933050	24550	24600	24600	24550	411
592	20241002	114800	44496842800	24550	24550	24600	24550	296
593	20241002	114700	44489575800	24550	24600	24600	24550	245
594	20241002	114600	44483553200	24600	24600	24600	24550	815
595	20241002	114500	44463534600	24600	24600	24600	24550	189
596	20241002	114400	44458894500	24600	24600	24600	24550	142
597	20241002	114300	44455405100	24600	24550	24600	24550	538
598	20241002	114200	44442186900	24600	24600	24600	24550	876
599	20241002	114100	44420679950	24600	24550	24600	24550	327
600	20241002	114000	44412649700	24550	24600	24600	24550	1136
601	20241002	113900	44384760200	24600	24600	24650	24550	87
602	20241002	113800	44382620350	24600	24600	24600	24550	337
603	20241002	113700	44374335200	24600	24550	24600	24550	660
604	20241002	113600	44358131650	24600	24600	24650	24550	711
605	20241002	113500	44340655300	24650	24600	24650	24550	670
606	20241002	113400	44324175500	24600	24600	24700	24600	978
607	20241002	113300	44300110900	24650	24700	24700	24650	1463
608	20241002	113200	44264046300	24700	24700	24700	24650	1258
609	20241002	113100	44232976200	24700	24650	24700	24650	752
610	20241002	113000	44214426850	24650	24650	24650	24600	946
611	20241002	112900	44191116700	24600	24700	24700	24600	1292
612	20241002	112800	44159268750	24700	24650	24700	24600	1451
613	20241002	112700	44123524100	24650	24650	24650	24650	49
614	20241002	112600	44122316250	24650	24600	24650	24600	1128
615	20241002	112500	44094557000	24600	24700	24700	24600	1121
616	20241002	112400	44066934550	24700	24600	24700	24600	911
617	20241002	112300	44044473350	24650	24550	24650	24550	4788
618	20241002	112200	43926876300	24550	24500	24550	24500	225
619	20241002	112100	43921356750	24500	24500	24550	24500	1316
620	20241002	112000	43889114200	24500	24550	24600	24500	2638
621	20241002	111900	43824362100	24550	24550	24600	24550	977
622	20241002	111800	43800376600	24600	24550	24600	24500	733
623	20241002	111700	43782380850	24550	24600	24600	24500	2200
624	20241002	111600	43728340100	24600	24600	24650	24550	2308
625	20241002	111500	43671566550	24600	24550	24600	24550	450
626	20241002	111400	43660513000	24550	24600	24600	24550	487
627	20241002	111300	43648546800	24600	24500	24600	24500	1745
628	20241002	111200	43605704300	24500	24450	24550	24450	748
629	20241002	111100	43587382350	24450	24500	24500	24450	3044
630	20241002	111000	43512935650	24500	24450	24500	24450	2350
631	20241002	110900	43455417700	24500	24500	24550	24450	2459
632	20241002	110800	43395180750	24550	24500	24550	24450	3183
633	20241002	110700	43317292150	24550	24500	24550	24450	9441
634	20241002	110600	43085967900	24550	24500	24550	24400	16383
635	20241002	110500	42685047800	24550	24600	24650	24500	21109
636	20241002	110400	42166658800	24650	24650	24700	24600	7257
637	20241002	110300	41987801000	24700	24700	24750	24650	2140
638	20241002	110200	41934940000	24750	24700	24750	24650	712
639	20241002	110100	41917351050	24700	24700	24700	24650	2919
640	20241002	110000	41845353550	24650	24650	24700	24650	1412
641	20241002	105900	41810536150	24650	24650	24700	24650	4629
642	20241002	105800	41696430300	24700	24700	24700	24650	7917
643	20241002	105700	41500981650	24700	24750	24750	24700	5223
644	20241002	105600	41371968800	24700	24700	24750	24700	2344
645	20241002	105500	41314070350	24700	24750	24800	24700	3873
646	20241002	105400	41218326550	24750	24800	24800	24700	1806
647	20241002	105300	41173667650	24750	24750	24800	24750	1518
648	20241002	105200	41136096750	24750	24750	24800	24750	951
649	20241002	105100	41112553650	24750	24800	24800	24750	1304
650	20241002	105000	41080276100	24750	24750	24800	24750	1659
651	20241002	104900	41039194700	24750	24800	24800	24750	2119
652	20241002	104800	40986743500	24800	24800	24800	24750	1165
653	20241002	104700	40957872350	24800	24800	24850	24800	2226
654	20241002	104600	40902657250	24800	24850	24900	24800	1264
655	20241002	104500	40871249000	24850	24850	24900	24850	2123
656	20241002	104400	40818480150	24850	24850	24950	24850	610
657	20241002	104300	40803310200	24850	24900	24950	24850	2371
658	20241002	104200	40744278300	24900	24950	25000	24900	709
659	20241002	104100	40726594100	25000	24950	25000	24950	1779
660	20241002	104000	40682169850	24950	25000	25000	24950	2110
661	20241002	103900	40629493650	25000	25000	25050	24950	3167
662	20241002	103800	40550344150	25000	24950	25000	24950	1793
663	20241002	103700	40505523600	24950	25000	25000	24950	2820
664	20241002	103600	40435084000	25000	24950	25000	24900	6946
665	20241002	103500	40261561850	24950	24850	24950	24850	2836
666	20241002	103400	40190926800	24850	24850	24900	24850	1671
667	20241002	103300	40149396900	24850	24850	24900	24800	1019
668	20241002	103200	40124068400	24900	24900	24950	24800	8465
669	20241002	103100	39913603400	24900	24900	24900	24850	1893
670	20241002	103000	39866502850	24900	24750	24900	24750	5540
671	20241002	102900	39728721850	24800	24750	24850	24750	3600
672	20241002	102800	39639504000	24750	24800	24800	24750	706
673	20241002	102700	39622008250	24800	24800	24800	24750	865
674	20241002	102600	39600571050	24800	24750	24800	24750	3108
675	20241002	102500	39523609550	24800	24800	24800	24750	1458
676	20241002	102400	39487487750	24750	24800	24800	24750	1566
677	20241002	102300	39448668700	24800	24700	24800	24700	4028
678	20241002	102200	39349035250	24700	24750	24750	24700	3043
679	20241002	102100	39273785050	24750	24800	24850	24750	5322
680	20241002	102000	39141978800	24800	24700	24800	24700	3821
681	20241002	101900	39047438900	24700	24700	24750	24700	6431
682	20241002	101800	38888591800	24700	24700	24750	24700	5257
683	20241002	101700	38758686050	24700	24700	24750	24650	13040
684	20241002	101600	38436691500	24700	24700	24750	24700	4142
685	20241002	101500	38334381500	24700	24750	24800	24700	5136
686	20241002	101400	38207364700	24750	24800	24800	24700	8882
687	20241002	101300	37987589200	24750	24750	24800	24750	8199
688	20241002	101200	37784656150	24800	24850	24850	24750	18531
689	20241002	101100	37325476000	24800	24850	24900	24800	5075
690	20241002	101000	37199374500	24850	24900	24950	24850	1885
691	20241002	100900	37152468450	24850	24900	24950	24850	3659
692	20241002	100800	37061411500	24900	24850	24950	24800	6314
693	20241002	100700	36904359550	24850	24850	24900	24850	3795
694	20241002	100600	36810046450	24850	24950	24950	24850	7103
695	20241002	100500	36633186100	24950	24850	25000	24800	8716
696	20241002	100400	36416357550	24900	25000	25000	24850	8977
697	20241002	100300	36192694150	25000	25000	25050	25000	3965
698	20241002	100200	36093550900	25050	25050	25100	25000	2006
699	20241002	100100	36043324000	25050	25100	25100	25050	3329
700	20241002	100000	35959889950	25100	25100	25100	25000	5010
701	20241002	095900	35834315500	25050	25050	25100	25000	2607
702	20241002	095800	35768886500	25050	25050	25150	25000	16985
703	20241002	095700	35342450600	25050	24950	25050	24950	10199
704	20241002	095600	35087658900	24950	25000	25000	24950	2212
705	20241002	095500	35032402950	24950	24950	25000	24950	3430
706	20241002	095400	34946793200	25000	24850	25000	24850	5097
707	20241002	095300	34819722100	24900	24850	24900	24750	17384
708	20241002	095200	34388249950	24850	24950	25000	24850	8108
709	20241002	095100	34186284950	24950	24900	25000	24800	19201
710	20241002	095000	33708265750	24900	25000	25050	24900	26106
711	20241002	094900	33056817300	25050	25050	25100	25000	4724
712	20241002	094800	32938579750	25100	25050	25100	25050	2711
713	20241002	094700	32870668700	25100	25050	25100	25050	5530
714	20241002	094600	32732125750	25050	25100	25100	25050	4024
715	20241002	094500	32631234400	25100	25000	25100	25000	8875
716	20241002	094400	32408727350	25000	25100	25100	25000	9215
717	20241002	094300	32177943000	25100	25100	25150	25050	6440
718	20241002	094200	32016349200	25100	25150	25150	25000	28609
719	20241002	094100	31298975450	25150	24950	25150	24950	17028
720	20241002	094000	30871790200	24950	25250	25300	24950	52412
721	20241002	093900	29556727500	25250	25400	25400	25250	13725
722	20241002	093800	29209256200	25350	25350	25400	25250	24385
723	20241002	093700	28591541600	25350	25550	25600	25350	29552
724	20241002	093600	27838174900	25600	25600	25600	25500	27588
725	20241002	093500	27133002500	25600	25500	25600	25450	40195
726	20241002	093400	26106657800	25500	25450	25550	25300	59189
727	20241002	093300	24600004100	25500	25400	25500	25350	39660
728	20241002	093200	23591700100	25350	25350	25400	25350	23701
729	20241002	093100	22990218650	25350	25250	25400	25250	28383
730	20241002	093000	22270862850	25300	25200	25350	25150	47132
731	20241002	092900	21079452850	25200	25000	25200	25000	10123
732	20241002	092800	20825502050	25000	25200	25250	25000	17458
733	20241002	092700	20387210500	25200	25000	25200	25000	19550
734	20241002	092600	19896053750	25000	25050	25100	24950	19283
735	20241002	092500	19413940150	25050	25150	25150	25000	22380
736	20241002	092400	18852630500	25150	25250	25250	25100	36073
737	20241002	092300	17944396250	25250	25200	25250	25100	31991
738	20241002	092200	17138410750	25200	24900	25250	24900	54826
739	20241002	092100	15761147000	24900	24950	25000	24900	21906
740	20241002	092000	15214509950	24950	25050	25100	24950	29175
741	20241002	091900	14484518900	25100	24950	25100	24950	49578
742	20241002	091800	13242564950	25000	25000	25050	24850	41062
743	20241002	091700	12218176500	25000	24900	25050	24850	65902
744	20241002	091600	10571394050	24900	24750	24900	24700	30265
745	20241002	091500	9819646350	24750	24700	24750	24650	15517
746	20241002	091400	9436049400	24700	24700	24750	24650	30984
747	20241002	091300	8670492700	24650	24550	24700	24500	20910
748	20241002	091200	8156117200	24600	24600	24650	24550	15626
749	20241002	091100	7771602850	24650	24400	24700	24350	25918
750	20241002	091000	7134537150	24400	24450	24450	24350	11496
751	20241002	090900	6854258550	24450	24550	24550	24400	14560
752	20241002	090800	6497871800	24500	24500	24550	24450	8954
753	20241002	090700	6278453050	24500	24600	24650	24350	21391
754	20241002	090600	5753734500	24600	24350	24600	24300	16774
755	20241002	090500	5343507350	24350	24450	24500	24300	17910
756	20241002	090400	4906860700	24450	24450	24550	24350	45355
757	20241002	090300	3797669800	24450	24400	24450	24300	29360
758	20241002	090200	3081170400	24400	24100	24450	24000	22266
759	20241002	090100	2542160450	24100	24150	24250	24050	19846
760	20241002	090000	2063181450	24150	23900	24300	23900	84196