KissMeData/381620/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	215200	40893599050	41400	41400	41400	41400	6510
3	20241007	215100	40893599050	41400	41400	41400	41400	0
4	20241007	215000	40893599050	41400	41400	41400	41400	0
5	20241007	214900	40893599050	41400	41400	41400	41400	0
6	20241007	214800	40893599050	41400	41400	41400	41400	0
7	20241007	214700	40893599050	41400	41400	41400	41400	0
8	20241007	214600	40893599050	41400	41400	41400	41400	0
9	20241007	214500	40893599050	41400	41400	41400	41400	0
10	20241007	214400	40893599050	41400	41400	41400	41400	0
11	20241007	214300	40893599050	41400	41400	41400	41400	0
12	20241007	214200	40893599050	41400	41400	41400	41400	0
13	20241007	214100	40893599050	41400	41400	41400	41400	0
14	20241007	214000	40893599050	41400	41400	41400	41400	0
15	20241007	213900	40893599050	41400	41400	41400	41400	0
16	20241007	213800	40893599050	41400	41400	41400	41400	0
17	20241007	213700	40893599050	41400	41400	41400	41400	0
18	20241007	213600	40893599050	41400	41400	41400	41400	0
19	20241007	213500	40893599050	41400	41400	41400	41400	0
20	20241007	213400	40893599050	41400	41400	41400	41400	0
21	20241007	213300	40893599050	41400	41400	41400	41400	0
22	20241007	213200	40893599050	41400	41400	41400	41400	0
23	20241007	213100	40893599050	41400	41400	41400	41400	0
24	20241007	213000	40893599050	41400	41400	41400	41400	0
25	20241007	212900	40893599050	41400	41400	41400	41400	0
26	20241007	212800	40893599050	41400	41400	41400	41400	0
27	20241007	212700	40893599050	41400	41400	41400	41400	0
28	20241007	212600	40893599050	41400	41400	41400	41400	0
29	20241007	212500	40893599050	41400	41400	41400	41400	0
30	20241007	212400	40893599050	41400	41400	41400	41400	0
31	20241007	212300	40893599050	41400	41400	41400	41400	0
32	20241007	212200	40893599050	41400	41400	41400	41400	6510
33	20241007	212100	40893599050	41400	41400	41400	41400	0
34	20241007	212000	40893599050	41400	41400	41400	41400	0
35	20241007	211900	40893599050	41400	41400	41400	41400	0
36	20241007	211800	40893599050	41400	41400	41400	41400	0
37	20241007	211700	40893599050	41400	41400	41400	41400	0
38	20241007	211600	40893599050	41400	41400	41400	41400	0
39	20241007	211500	40893599050	41400	41400	41400	41400	0
40	20241007	211400	40893599050	41400	41400	41400	41400	0
41	20241007	211300	40893599050	41400	41400	41400	41400	0
42	20241007	211200	40893599050	41400	41400	41400	41400	0
43	20241007	211100	40893599050	41400	41400	41400	41400	0
44	20241007	211000	40893599050	41400	41400	41400	41400	0
45	20241007	210900	40893599050	41400	41400	41400	41400	0
46	20241007	210800	40893599050	41400	41400	41400	41400	0
47	20241007	210700	40893599050	41400	41400	41400	41400	0
48	20241007	210600	40893599050	41400	41400	41400	41400	0
49	20241007	210500	40893599050	41400	41400	41400	41400	0
50	20241007	210400	40893599050	41400	41400	41400	41400	0
51	20241007	210300	40893599050	41400	41400	41400	41400	0
52	20241007	210200	40893599050	41400	41400	41400	41400	0
53	20241007	210100	40893599050	41400	41400	41400	41400	0
54	20241007	210000	40893599050	41400	41400	41400	41400	0
55	20241007	205900	40893599050	41400	41400	41400	41400	0
56	20241007	205800	40893599050	41400	41400	41400	41400	0
57	20241007	205700	40893599050	41400	41400	41400	41400	0
58	20241007	205600	40893599050	41400	41400	41400	41400	0
59	20241007	205500	40893599050	41400	41400	41400	41400	0
60	20241007	205400	40893599050	41400	41400	41400	41400	0
61	20241007	205300	40893599050	41400	41400	41400	41400	0
62	20241007	205200	40893599050	41400	41400	41400	41400	6510
63	20241007	205100	40893599050	41400	41400	41400	41400	0
64	20241007	205000	40893599050	41400	41400	41400	41400	0
65	20241007	204900	40893599050	41400	41400	41400	41400	0
66	20241007	204800	40893599050	41400	41400	41400	41400	0
67	20241007	204700	40893599050	41400	41400	41400	41400	0
68	20241007	204600	40893599050	41400	41400	41400	41400	0
69	20241007	204500	40893599050	41400	41400	41400	41400	0
70	20241007	204400	40893599050	41400	41400	41400	41400	0
71	20241007	204300	40893599050	41400	41400	41400	41400	0
72	20241007	204200	40893599050	41400	41400	41400	41400	0
73	20241007	204100	40893599050	41400	41400	41400	41400	0
74	20241007	204000	40893599050	41400	41400	41400	41400	0
75	20241007	203900	40893599050	41400	41400	41400	41400	0
76	20241007	203800	40893599050	41400	41400	41400	41400	0
77	20241007	203700	40893599050	41400	41400	41400	41400	0
78	20241007	203600	40893599050	41400	41400	41400	41400	0
79	20241007	203500	40893599050	41400	41400	41400	41400	0
80	20241007	203400	40893599050	41400	41400	41400	41400	0
81	20241007	203300	40893599050	41400	41400	41400	41400	0
82	20241007	203200	40893599050	41400	41400	41400	41400	0
83	20241007	203100	40893599050	41400	41400	41400	41400	0
84	20241007	203000	40893599050	41400	41400	41400	41400	0
85	20241007	202900	40893599050	41400	41400	41400	41400	0
86	20241007	202800	40893599050	41400	41400	41400	41400	0
87	20241007	202700	40893599050	41400	41400	41400	41400	0
88	20241007	202600	40893599050	41400	41400	41400	41400	0
89	20241007	202500	40893599050	41400	41400	41400	41400	0
90	20241007	202400	40893599050	41400	41400	41400	41400	0
91	20241007	202300	40893599050	41400	41400	41400	41400	0
92	20241007	202200	40893599050	41400	41400	41400	41400	6510
93	20241007	202100	40893599050	41400	41400	41400	41400	0
94	20241007	202000	40893599050	41400	41400	41400	41400	0
95	20241007	201900	40893599050	41400	41400	41400	41400	0
96	20241007	201800	40893599050	41400	41400	41400	41400	0
97	20241007	201700	40893599050	41400	41400	41400	41400	0
98	20241007	201600	40893599050	41400	41400	41400	41400	0
99	20241007	201500	40893599050	41400	41400	41400	41400	0
100	20241007	201400	40893599050	41400	41400	41400	41400	0
101	20241007	201300	40893599050	41400	41400	41400	41400	0
102	20241007	201200	40893599050	41400	41400	41400	41400	0
103	20241007	201100	40893599050	41400	41400	41400	41400	0
104	20241007	201000	40893599050	41400	41400	41400	41400	0
105	20241007	200900	40893599050	41400	41400	41400	41400	0
106	20241007	200800	40893599050	41400	41400	41400	41400	0
107	20241007	200700	40893599050	41400	41400	41400	41400	0
108	20241007	200600	40893599050	41400	41400	41400	41400	0
109	20241007	200500	40893599050	41400	41400	41400	41400	0
110	20241007	200400	40893599050	41400	41400	41400	41400	0
111	20241007	200300	40893599050	41400	41400	41400	41400	0
112	20241007	200200	40893599050	41400	41400	41400	41400	0
113	20241007	200100	40893599050	41400	41400	41400	41400	0
114	20241007	200000	40893599050	41400	41400	41400	41400	0
115	20241007	195900	40893599050	41400	41400	41400	41400	0
116	20241007	195800	40893599050	41400	41400	41400	41400	0
117	20241007	195700	40893599050	41400	41400	41400	41400	0
118	20241007	195600	40893599050	41400	41400	41400	41400	0
119	20241007	195500	40893599050	41400	41400	41400	41400	0
120	20241007	195400	40893599050	41400	41400	41400	41400	0
121	20241007	195300	40893599050	41400	41400	41400	41400	0
122	20241007	195200	40893599050	41400	41400	41400	41400	6510
123	20241007	195100	40893599050	41400	41400	41400	41400	0
124	20241007	195000	40893599050	41400	41400	41400	41400	0
125	20241007	194900	40893599050	41400	41400	41400	41400	0
126	20241007	194800	40893599050	41400	41400	41400	41400	0
127	20241007	194700	40893599050	41400	41400	41400	41400	0
128	20241007	194600	40893599050	41400	41400	41400	41400	0
129	20241007	194500	40893599050	41400	41400	41400	41400	0
130	20241007	194400	40893599050	41400	41400	41400	41400	0
131	20241007	194300	40893599050	41400	41400	41400	41400	0
132	20241007	194200	40893599050	41400	41400	41400	41400	0
133	20241007	194100	40893599050	41400	41400	41400	41400	0
134	20241007	194000	40893599050	41400	41400	41400	41400	0
135	20241007	193900	40893599050	41400	41400	41400	41400	0
136	20241007	193800	40893599050	41400	41400	41400	41400	0
137	20241007	193700	40893599050	41400	41400	41400	41400	0
138	20241007	193600	40893599050	41400	41400	41400	41400	0
139	20241007	193500	40893599050	41400	41400	41400	41400	0
140	20241007	193400	40893599050	41400	41400	41400	41400	0
141	20241007	193300	40893599050	41400	41400	41400	41400	0
142	20241007	193200	40893599050	41400	41400	41400	41400	0
143	20241007	193100	40893599050	41400	41400	41400	41400	0
144	20241007	193000	40893599050	41400	41400	41400	41400	0
145	20241007	192900	40893599050	41400	41400	41400	41400	0
146	20241007	192800	40893599050	41400	41400	41400	41400	0
147	20241007	192700	40893599050	41400	41400	41400	41400	0
148	20241007	192600	40893599050	41400	41400	41400	41400	0
149	20241007	192500	40893599050	41400	41400	41400	41400	0
150	20241007	192400	40893599050	41400	41400	41400	41400	0
151	20241007	192300	40893599050	41400	41400	41400	41400	0
152	20241007	192200	40893599050	41400	41400	41400	41400	6510
153	20241007	192100	40893599050	41400	41400	41400	41400	0
154	20241007	192000	40893599050	41400	41400	41400	41400	0
155	20241007	191900	40893599050	41400	41400	41400	41400	0
156	20241007	191800	40893599050	41400	41400	41400	41400	0
157	20241007	191700	40893599050	41400	41400	41400	41400	0
158	20241007	191600	40893599050	41400	41400	41400	41400	0
159	20241007	191500	40893599050	41400	41400	41400	41400	0
160	20241007	191400	40893599050	41400	41400	41400	41400	0
161	20241007	191300	40893599050	41400	41400	41400	41400	0
162	20241007	191200	40893599050	41400	41400	41400	41400	0
163	20241007	191100	40893599050	41400	41400	41400	41400	0
164	20241007	191000	40893599050	41400	41400	41400	41400	0
165	20241007	190900	40893599050	41400	41400	41400	41400	0
166	20241007	190800	40893599050	41400	41400	41400	41400	0
167	20241007	190700	40893599050	41400	41400	41400	41400	0
168	20241007	190600	40893599050	41400	41400	41400	41400	0
169	20241007	190500	40893599050	41400	41400	41400	41400	0
170	20241007	190400	40893599050	41400	41400	41400	41400	0
171	20241007	190300	40893599050	41400	41400	41400	41400	0
172	20241007	190200	40893599050	41400	41400	41400	41400	0
173	20241007	190100	40893599050	41400	41400	41400	41400	0
174	20241007	190000	40893599050	41400	41400	41400	41400	0
175	20241007	185900	40893599050	41400	41400	41400	41400	0
176	20241007	185800	40893599050	41400	41400	41400	41400	0
177	20241007	185700	40893599050	41400	41400	41400	41400	0
178	20241007	185600	40893599050	41400	41400	41400	41400	0
179	20241007	185500	40893599050	41400	41400	41400	41400	0
180	20241007	185400	40893599050	41400	41400	41400	41400	0
181	20241007	185300	40893599050	41400	41400	41400	41400	0
182	20241007	185200	40893599050	41400	41400	41400	41400	6510
183	20241007	185100	40893599050	41400	41400	41400	41400	0
184	20241007	185000	40893599050	41400	41400	41400	41400	0
185	20241007	184900	40893599050	41400	41400	41400	41400	0
186	20241007	184800	40893599050	41400	41400	41400	41400	0
187	20241007	184700	40893599050	41400	41400	41400	41400	0
188	20241007	184600	40893599050	41400	41400	41400	41400	0
189	20241007	184500	40893599050	41400	41400	41400	41400	0
190	20241007	184400	40893599050	41400	41400	41400	41400	0
191	20241007	184300	40893599050	41400	41400	41400	41400	0
192	20241007	184200	40893599050	41400	41400	41400	41400	0
193	20241007	184100	40893599050	41400	41400	41400	41400	0
194	20241007	184000	40893599050	41400	41400	41400	41400	0
195	20241007	183900	40893599050	41400	41400	41400	41400	0
196	20241007	183800	40893599050	41400	41400	41400	41400	0
197	20241007	183700	40893599050	41400	41400	41400	41400	0
198	20241007	183600	40893599050	41400	41400	41400	41400	0
199	20241007	183500	40893599050	41400	41400	41400	41400	0
200	20241007	183400	40893599050	41400	41400	41400	41400	0
201	20241007	183300	40893599050	41400	41400	41400	41400	0
202	20241007	183200	40893599050	41400	41400	41400	41400	0
203	20241007	183100	40893599050	41400	41400	41400	41400	0
204	20241007	183000	40893599050	41400	41400	41400	41400	0
205	20241007	182900	40893599050	41400	41400	41400	41400	0
206	20241007	182800	40893599050	41400	41400	41400	41400	0
207	20241007	182700	40893599050	41400	41400	41400	41400	0
208	20241007	182600	40893599050	41400	41400	41400	41400	0
209	20241007	182500	40893599050	41400	41400	41400	41400	0
210	20241007	182400	40893599050	41400	41400	41400	41400	0
211	20241007	182300	40893599050	41400	41400	41400	41400	0
212	20241007	182200	40893599050	41400	41400	41400	41400	6510
213	20241007	182100	40893599050	41400	41400	41400	41400	0
214	20241007	182000	40893599050	41400	41400	41400	41400	0
215	20241007	181900	40893599050	41400	41400	41400	41400	0
216	20241007	181800	40893599050	41400	41400	41400	41400	0
217	20241007	181700	40893599050	41400	41400	41400	41400	0
218	20241007	181600	40893599050	41400	41400	41400	41400	0
219	20241007	181500	40893599050	41400	41400	41400	41400	0
220	20241007	181400	40893599050	41400	41400	41400	41400	0
221	20241007	181300	40893599050	41400	41400	41400	41400	0
222	20241007	181200	40893599050	41400	41400	41400	41400	0
223	20241007	181100	40893599050	41400	41400	41400	41400	0
224	20241007	181000	40893599050	41400	41400	41400	41400	0
225	20241007	180900	40893599050	41400	41400	41400	41400	0
226	20241007	180800	40893599050	41400	41400	41400	41400	0
227	20241007	180700	40893599050	41400	41400	41400	41400	0
228	20241007	180600	40893599050	41400	41400	41400	41400	0
229	20241007	180500	40893599050	41400	41400	41400	41400	0
230	20241007	180400	40893599050	41400	41400	41400	41400	0
231	20241007	180300	40893599050	41400	41400	41400	41400	0
232	20241007	180200	40893599050	41400	41400	41400	41400	0
233	20241007	180100	40893599050	41400	41400	41400	41400	0
234	20241007	180000	40893599050	41400	41400	41400	41400	0
235	20241007	175900	40893599050	41400	41400	41400	41400	0
236	20241007	175800	40893599050	41400	41400	41400	41400	0
237	20241007	175700	40893599050	41400	41400	41400	41400	0
238	20241007	175600	40893599050	41400	41400	41400	41400	0
239	20241007	175500	40893599050	41400	41400	41400	41400	0
240	20241007	175400	40893599050	41400	41400	41400	41400	0
241	20241007	175300	40893599050	41400	41400	41400	41400	0
242	20241007	175200	40893599050	41400	41400	41400	41400	6510
243	20241007	175100	40893599050	41400	41400	41400	41400	0
244	20241007	175000	40893599050	41400	41400	41400	41400	0
245	20241007	174900	40893599050	41400	41400	41400	41400	0
246	20241007	174800	40893599050	41400	41400	41400	41400	0
247	20241007	174700	40893599050	41400	41400	41400	41400	0
248	20241007	174600	40893599050	41400	41400	41400	41400	0
249	20241007	174500	40893599050	41400	41400	41400	41400	0
250	20241007	174400	40893599050	41400	41400	41400	41400	0
251	20241007	174300	40893599050	41400	41400	41400	41400	0
252	20241007	174200	40893599050	41400	41400	41400	41400	0
253	20241007	174100	40893599050	41400	41400	41400	41400	0
254	20241007	174000	40893599050	41400	41400	41400	41400	0
255	20241007	173900	40893599050	41400	41400	41400	41400	0
256	20241007	173800	40893599050	41400	41400	41400	41400	0
257	20241007	173700	40893599050	41400	41400	41400	41400	0
258	20241007	173600	40893599050	41400	41400	41400	41400	0
259	20241007	173500	40893599050	41400	41400	41400	41400	0
260	20241007	173400	40893599050	41400	41400	41400	41400	0
261	20241007	173300	40893599050	41400	41400	41400	41400	0
262	20241007	173200	40893599050	41400	41400	41400	41400	0
263	20241007	173100	40893599050	41400	41400	41400	41400	0
264	20241007	173000	40893599050	41400	41400	41400	41400	0
265	20241007	172900	40893599050	41400	41400	41400	41400	0
266	20241007	172800	40893599050	41400	41400	41400	41400	0
267	20241007	172700	40893599050	41400	41400	41400	41400	0
268	20241007	172600	40893599050	41400	41400	41400	41400	0
269	20241007	172500	40893599050	41400	41400	41400	41400	0
270	20241007	172400	40893599050	41400	41400	41400	41400	0
271	20241007	172300	40893599050	41400	41400	41400	41400	0
272	20241007	172200	40893599050	41400	41400	41400	41400	6510
273	20241007	172100	40893599050	41400	41400	41400	41400	0
274	20241007	172000	40893599050	41400	41400	41400	41400	0
275	20241007	171900	40893599050	41400	41400	41400	41400	0
276	20241007	171800	40893599050	41400	41400	41400	41400	0
277	20241007	171700	40893599050	41400	41400	41400	41400	0
278	20241007	171600	40893599050	41400	41400	41400	41400	0
279	20241007	171500	40893599050	41400	41400	41400	41400	0
280	20241007	171400	40893599050	41400	41400	41400	41400	0
281	20241007	171300	40893599050	41400	41400	41400	41400	0
282	20241007	171200	40893599050	41400	41400	41400	41400	0
283	20241007	171100	40893599050	41400	41400	41400	41400	0
284	20241007	171000	40893599050	41400	41400	41400	41400	0
285	20241007	170900	40893599050	41400	41400	41400	41400	0
286	20241007	170800	40893599050	41400	41400	41400	41400	0
287	20241007	170700	40893599050	41400	41400	41400	41400	0
288	20241007	170600	40893599050	41400	41400	41400	41400	0
289	20241007	170500	40893599050	41400	41400	41400	41400	0
290	20241007	170400	40893599050	41400	41400	41400	41400	0
291	20241007	170300	40893599050	41400	41400	41400	41400	0
292	20241007	170200	40893599050	41400	41400	41400	41400	0
293	20241007	170100	40893599050	41400	41400	41400	41400	0
294	20241007	170000	40893599050	41400	41400	41400	41400	0
295	20241007	165900	40893599050	41400	41400	41400	41400	0
296	20241007	165800	40893599050	41400	41400	41400	41400	0
297	20241007	165700	40893599050	41400	41400	41400	41400	0
298	20241007	165600	40893599050	41400	41400	41400	41400	0
299	20241007	165500	40893599050	41400	41400	41400	41400	0
300	20241007	165400	40893599050	41400	41400	41400	41400	0
301	20241007	165300	40893599050	41400	41400	41400	41400	0
302	20241007	165200	40893599050	41400	41400	41400	41400	6510
303	20241007	165100	40893599050	41400	41400	41400	41400	0
304	20241007	165000	40893599050	41400	41400	41400	41400	0
305	20241007	164900	40893599050	41400	41400	41400	41400	0
306	20241007	164800	40893599050	41400	41400	41400	41400	0
307	20241007	164700	40893599050	41400	41400	41400	41400	0
308	20241007	164600	40893599050	41400	41400	41400	41400	0
309	20241007	164500	40893599050	41400	41400	41400	41400	0
310	20241007	164400	40893599050	41400	41400	41400	41400	0
311	20241007	164300	40893599050	41400	41400	41400	41400	0
312	20241007	164200	40893599050	41400	41400	41400	41400	0
313	20241007	164100	40893599050	41400	41400	41400	41400	0
314	20241007	164000	40893599050	41400	41400	41400	41400	0
315	20241007	163900	40893599050	41400	41400	41400	41400	0
316	20241007	163800	40893599050	41400	41400	41400	41400	0
317	20241007	163700	40893599050	41400	41400	41400	41400	0
318	20241007	163600	40893599050	41400	41400	41400	41400	0
319	20241007	163500	40893599050	41400	41400	41400	41400	0
320	20241007	163400	40893599050	41400	41400	41400	41400	0
321	20241007	163300	40893599050	41400	41400	41400	41400	0
322	20241007	163200	40893599050	41400	41400	41400	41400	0
323	20241007	163100	40893599050	41400	41400	41400	41400	0
324	20241007	163000	40893599050	41400	41400	41400	41400	0
325	20241007	162900	40893599050	41400	41400	41400	41400	0
326	20241007	162800	40893599050	41400	41400	41400	41400	0
327	20241007	162700	40893599050	41400	41400	41400	41400	0
328	20241007	162600	40893599050	41400	41400	41400	41400	0
329	20241007	162500	40893599050	41400	41400	41400	41400	0
330	20241007	162400	40893599050	41400	41400	41400	41400	0
331	20241007	162300	40893599050	41400	41400	41400	41400	0
332	20241007	162200	40893599050	41400	41400	41400	41400	6510
333	20241007	162100	40893599050	41400	41400	41400	41400	0
334	20241007	162000	40893599050	41400	41400	41400	41400	0
335	20241007	161900	40893599050	41400	41400	41400	41400	0
336	20241007	161800	40893599050	41400	41400	41400	41400	0
337	20241007	161700	40893599050	41400	41400	41400	41400	0
338	20241007	161600	40893599050	41400	41400	41400	41400	0
339	20241007	161500	40893599050	41400	41400	41400	41400	0
340	20241007	161400	40893599050	41400	41400	41400	41400	0
341	20241007	161300	40893599050	41400	41400	41400	41400	0
342	20241007	161200	40893599050	41400	41400	41400	41400	0
343	20241007	161100	40893599050	41400	41400	41400	41400	0
344	20241007	161000	40893599050	41400	41400	41400	41400	0
345	20241007	160900	40893599050	41400	41400	41400	41400	0
346	20241007	160800	40893599050	41400	41400	41400	41400	0
347	20241007	160700	40893599050	41400	41400	41400	41400	0
348	20241007	160600	40893599050	41400	41400	41400	41400	0
349	20241007	160500	40893599050	41400	41400	41400	41400	0
350	20241007	160400	40893599050	41400	41400	41400	41400	0
351	20241007	160300	40893599050	41400	41400	41400	41400	0
352	20241007	160200	40893599050	41400	41400	41400	41400	0
353	20241007	160100	40893599050	41400	41400	41400	41400	0
354	20241007	160000	40893599050	41400	41400	41400	41400	0
355	20241007	155900	40893599050	41400	41400	41400	41400	0
356	20241007	155800	40893599050	41400	41400	41400	41400	0
357	20241007	155700	40893599050	41400	41400	41400	41400	0
358	20241007	155600	40893599050	41400	41400	41400	41400	0
359	20241007	155500	40893599050	41400	41400	41400	41400	0
360	20241007	155400	40893599050	41400	41400	41400	41400	0
361	20241007	155300	40893599050	41400	41400	41400	41400	0
362	20241007	155200	40893599050	41400	41400	41400	41400	6510
363	20241007	155100	40893599050	41400	41400	41400	41400	0
364	20241007	155000	40893599050	41400	41400	41400	41400	0
365	20241007	154900	40893599050	41400	41400	41400	41400	0
366	20241007	154800	40893599050	41400	41400	41400	41400	0
367	20241007	154700	40893599050	41400	41400	41400	41400	0
368	20241007	154600	40893599050	41400	41400	41400	41400	0
369	20241007	154500	40893599050	41400	41400	41400	41400	0
370	20241007	154400	40893599050	41400	41400	41400	41400	0
371	20241007	154300	40893599050	41400	41400	41400	41400	0
372	20241007	154200	40893599050	41400	41400	41400	41400	0
373	20241007	154100	40893599050	41400	41400	41400	41400	0
374	20241007	154000	40893599050	41400	41400	41400	41400	0
375	20241007	153900	40893599050	41400	41400	41400	41400	0
376	20241007	153800	40893599050	41400	41400	41400	41400	0
377	20241007	153700	40893599050	41400	41400	41400	41400	0
378	20241007	153600	40893599050	41400	41400	41400	41400	0
379	20241007	153500	40893599050	41400	41400	41400	41400	0
380	20241007	153400	40893599050	41400	41400	41400	41400	0
381	20241007	153300	40893599050	41400	41400	41400	41400	0
382	20241007	153200	40893599050	41400	41400	41400	41400	0
383	20241007	153100	40893599050	41400	41400	41400	41400	0
384	20241007	153000	40893599050	41400	41400	41400	41400	6510
385	20241007	152900	40624085050	41550	41550	41550	41550	0
386	20241007	152800	40624085050	41550	41550	41550	41550	0
387	20241007	152700	40624085050	41550	41550	41550	41550	0
388	20241007	152600	40624085050	41550	41550	41550	41550	0
389	20241007	152500	40624085050	41550	41550	41550	41550	0
390	20241007	152400	40624085050	41550	41550	41550	41550	0
391	20241007	152300	40624085050	41550	41550	41550	41550	0
392	20241007	152200	40624085050	41550	41550	41550	41550	0
393	20241007	152100	40624085050	41550	41550	41550	41550	0
394	20241007	152000	40624085050	41550	41550	41550	41550	0
395	20241007	151900	40624085050	41550	41400	41600	41400	6423
396	20241007	151800	40357477650	41400	41350	41400	41300	2505
397	20241007	151700	40253873000	41350	41300	41400	41300	1562
398	20241007	151600	40189279500	41300	41300	41400	41300	169
399	20241007	151500	40182290800	41350	41400	41400	41300	1040
400	20241007	151400	40139287300	41400	41400	41450	41350	2877
401	20241007	151300	40020155950	41400	41350	41450	41300	2495
402	20241007	151200	39916874650	41350	41400	41400	41350	674
403	20241007	151100	39888981400	41350	41300	41350	41250	1421
404	20241007	151000	39830297800	41350	41350	41350	41300	330
405	20241007	150900	39816652400	41350	41250	41350	41200	1216
406	20241007	150800	39766427800	41200	41150	41200	41150	928
407	20241007	150700	39728205650	41200	41150	41200	41150	627
408	20241007	150600	39702399200	41200	41150	41200	41150	348
409	20241007	150500	39688071900	41200	41100	41200	41050	562
410	20241007	150400	39664969800	41050	41100	41100	41050	493
411	20241007	150300	39644725550	41100	41200	41200	41050	599
412	20241007	150200	39620091450	41050	41050	41200	41000	1277
413	20241007	150100	39567667500	41050	41100	41100	41050	1313
414	20241007	150000	39513750050	41100	41100	41200	41100	512
415	20241007	145900	39492678400	41100	41150	41200	41100	1086
416	20241007	145800	39447989300	41150	41100	41150	41100	584
417	20241007	145700	39423982750	41100	41200	41200	41100	3500
418	20241007	145600	39279924700	41200	41300	41300	41200	418
419	20241007	145500	39262688900	41250	41300	41300	41200	466
420	20241007	145400	39243467500	41300	41250	41300	41200	828
421	20241007	145300	39209314450	41200	41200	41300	41200	888
422	20241007	145200	39172695000	41250	41250	41250	41200	515
423	20241007	145100	39151456000	41250	41300	41300	41250	786
424	20241007	145000	39119017100	41350	41350	41350	41300	450
425	20241007	144900	39100414450	41350	41400	41400	41350	654
426	20241007	144800	39073366950	41400	41200	41400	41200	2686
427	20241007	144700	38962344200	41200	41200	41200	41150	344
428	20241007	144600	38948175800	41200	41250	41250	41200	750
429	20241007	144500	38917274000	41200	41250	41250	41200	956
430	20241007	144400	38877875000	41200	41250	41250	41200	540
431	20241007	144300	38855623500	41200	41250	41300	41200	983
432	20241007	144200	38815060100	41250	41250	41300	41250	202
433	20241007	144100	38806719050	41250	41300	41300	41250	267
434	20241007	144000	38795703150	41300	41350	41350	41300	605
435	20241007	143900	38770701450	41350	41300	41400	41300	1001
436	20241007	143800	38729311600	41350	41150	41350	41150	1555
437	20241007	143700	38665109200	41150	41150	41200	41150	128
438	20241007	143600	38659837300	41150	41150	41150	41100	393
439	20241007	143500	38643672600	41100	41100	41150	41100	195
440	20241007	143400	38635649950	41100	41100	41250	41000	8969
441	20241007	143300	38267325950	41100	41150	41200	41100	2010
442	20241007	143200	38184675400	41150	41150	41200	41150	763
443	20241007	143100	38153265700	41150	41150	41150	41150	169
444	20241007	143000	38146311350	41150	41150	41150	41100	235
445	20241007	142900	38136647550	41100	41150	41200	41100	264
446	20241007	142800	38125781850	41100	41100	41150	41050	688
447	20241007	142700	38097508600	41150	41050	41150	41050	2409
448	20241007	142600	37998594400	41050	41200	41200	41050	3414
449	20241007	142500	37858202450	41200	41150	41200	41150	272
450	20241007	142400	37847002750	41150	41150	41200	41100	1289
451	20241007	142300	37793981050	41150	41250	41300	41150	2310
452	20241007	142200	37698804250	41300	41250	41300	41250	80
453	20241007	142100	37695503150	41250	41200	41300	41200	1277
454	20241007	142000	37642846850	41200	41300	41300	41150	2574
455	20241007	141900	37536766150	41350	41350	41350	41300	467
456	20241007	141800	37517473800	41350	41250	41350	41200	165
457	20241007	141700	37510664500	41350	41350	41350	41200	276
458	20241007	141600	37499270650	41350	41350	41450	41200	2722
459	20241007	141500	37386879250	41350	41300	41350	41300	603
460	20241007	141400	37361966650	41300	41200	41300	41150	890
461	20241007	141300	37325275250	41200	41200	41200	41150	211
462	20241007	141200	37316587100	41200	41200	41250	41200	503
463	20241007	141100	37295862750	41250	41150	41250	41150	1805
464	20241007	141000	37221491550	41200	41250	41350	41150	1126
465	20241007	140900	37175098550	41300	41150	41300	41150	1675
466	20241007	140800	37106075600	41200	41150	41200	41150	2451
467	20241007	140700	37005131600	41150	41200	41200	41150	1733
468	20241007	140600	36933792950	41250	41250	41250	41150	1600
469	20241007	140500	36867876600	41250	41200	41350	41150	1504
470	20241007	140400	36805805050	41300	41200	41300	41150	1548
471	20241007	140300	36742060400	41200	41250	41300	41200	2704
472	20241007	140200	36630539050	41250	41250	41300	41200	399
473	20241007	140100	36614086200	41250	41300	41350	41200	1653
474	20241007	140000	36545967950	41200	41300	41350	41200	4159
475	20241007	135900	36374405700	41350	41250	41400	41200	1210
476	20241007	135800	36324488450	41250	41400	41450	41250	5283
477	20241007	135700	36106234900	41450	41550	41550	41400	492
478	20241007	135600	36085841050	41500	41500	41500	41500	130
479	20241007	135500	36080446050	41500	41500	41500	41400	491
480	20241007	135400	36060090200	41500	41400	41500	41350	1039
481	20241007	135300	36017107450	41400	41350	41400	41300	3459
482	20241007	135200	35874146850	41350	41450	41450	41350	2565
483	20241007	135100	35767966400	41450	41450	41450	41400	276
484	20241007	135000	35756526600	41450	41500	41500	41400	880
485	20241007	134900	35720050500	41450	41400	41500	41400	1192
486	20241007	134800	35670660800	41500	41450	41500	41400	3173
487	20241007	134700	35539294750	41400	41450	41500	41400	1827
488	20241007	134600	35463589150	41400	41550	41650	41400	4519
489	20241007	134500	35276051700	41550	41650	41650	41550	1068
490	20241007	134400	35231617150	41650	41600	41650	41550	655
491	20241007	134300	35204367050	41600	41600	41650	41550	1379
492	20241007	134200	35147005200	41650	41700	41700	41600	378
493	20241007	134100	35131264100	41650	41700	41750	41600	1064
494	20241007	134000	35086969600	41750	41600	41800	41600	610
495	20241007	133900	35061501300	41600	41600	41650	41550	1872
496	20241007	133800	34983691550	41600	41600	41700	41600	625
497	20241007	133700	34957688550	41600	41550	41700	41550	1280
498	20241007	133600	34904424000	41550	41650	41650	41500	5517
499	20241007	133500	34675020150	41600	41800	41850	41550	8824
500	20241007	133400	34307214050	41800	41750	41800	41750	1402
501	20241007	133300	34248638500	41750	41700	41800	41700	2671
502	20241007	133200	34137133600	41700	41800	41900	41700	4902
503	20241007	133100	33932430700	41800	41900	42000	41750	6908
504	20241007	133000	33643170300	41800	42400	42550	41650	18888
505	20241007	132900	32850618200	42450	42550	42550	42100	8374
506	20241007	132800	32496437000	42550	42850	42900	42200	14879
507	20241007	132700	31864107350	42900	42550	43350	42300	58677
508	20241007	132600	29342126500	42550	42200	42600	41850	21149
509	20241007	132500	28448291900	42200	41900	42600	41800	34041
510	20241007	132400	27011113700	41950	41900	41950	41850	395
511	20241007	132300	26994558100	41950	41900	41950	41850	208
512	20241007	132200	26985839500	41950	41900	41950	41800	1199
513	20241007	132100	26935647800	41950	41800	42000	41800	1189
514	20241007	132000	26885867700	41800	41800	41900	41800	1163
515	20241007	131900	26837197750	41800	41850	41950	41800	1439
516	20241007	131800	26776932900	41900	41900	42000	41800	1210
517	20241007	131700	26726240150	41900	42100	42100	41900	2559
518	20241007	131600	26618716650	42100	42200	42250	42100	1528
519	20241007	131500	26554230300	42150	42200	42300	42100	457
520	20241007	131400	26534953550	42200	42100	42300	42050	1276
521	20241007	131300	26481196250	42100	42650	42650	42050	3864
522	20241007	131200	26317868150	42650	42350	42750	42300	7076
523	20241007	131100	26016749700	42400	42450	42450	42350	2891
524	20241007	131000	25894098300	42450	42400	42550	42400	3343
525	20241007	130900	25752122500	42400	42450	42500	42300	4835
526	20241007	130800	25546867050	42350	42350	42500	42350	6361
527	20241007	130700	25277020300	42300	42300	42350	42150	1750
528	20241007	130600	25203043600	42350	42300	42350	42150	4917
529	20241007	130500	24995252200	42350	42150	42350	42000	6426
530	20241007	130400	24724363550	42150	42050	42150	42000	3105
531	20241007	130300	24593648350	42050	41850	42050	41850	3562
532	20241007	130200	24444363350	41800	41950	41950	41800	876
533	20241007	130100	24407707650	41950	41900	41950	41900	440
534	20241007	130000	24389264750	41950	41900	42050	41900	643
535	20241007	125900	24362266600	41900	41750	41900	41700	4499
536	20241007	125800	24174241450	41750	41800	41800	41750	329
537	20241007	125700	24160504750	41750	41850	41850	41750	823
538	20241007	125600	24126103050	41900	41800	41900	41750	812
539	20241007	125500	24092158450	41750	41900	41900	41750	609
540	20241007	125400	24066686900	41900	41800	41900	41750	2407
541	20241007	125300	23966051350	41800	41900	41950	41800	1015
542	20241007	125200	23923579850	41900	42000	42000	41900	636
543	20241007	125100	23896908100	42000	42050	42050	42000	543
544	20241007	125000	23874094700	42050	42000	42050	41950	395
545	20241007	124900	23857509950	42000	42050	42050	41900	882
546	20241007	124800	23820507950	42050	42000	42100	41950	654
547	20241007	124700	23793047400	42100	42100	42150	41950	1303
548	20241007	124600	23738274850	42100	42250	42300	42100	2776
549	20241007	124500	23621063150	42350	41950	42350	41950	6229
550	20241007	124400	23358348800	41950	41800	42000	41800	1587
551	20241007	124300	23291862100	41800	41750	41800	41650	902
552	20241007	124200	23254224700	41750	41700	41750	41650	946
553	20241007	124100	23214781750	41700	41700	41750	41700	640
554	20241007	124000	23188093700	41700	41700	41700	41650	1052
555	20241007	123900	23144234150	41700	41700	41700	41650	895
556	20241007	123800	23106933050	41700	41700	41750	41650	1168
557	20241007	123700	23058224350	41700	41750	41800	41700	546
558	20241007	123600	23035440000	41750	41650	41800	41650	1788
559	20241007	123500	22960843700	41650	41800	41850	41650	5521
560	20241007	123400	22730564650	41800	41850	41850	41800	481
561	20241007	123300	22710435150	41850	41850	41900	41850	515
562	20241007	123200	22688866700	41850	41850	41950	41800	767
563	20241007	123100	22656774600	41900	41900	41900	41900	224
564	20241007	123000	22647389000	41950	41900	41950	41800	721
565	20241007	122900	22617173700	41900	41850	41900	41850	525
566	20241007	122800	22595196200	41850	41850	41900	41850	668
567	20241007	122700	22567234750	41850	41950	41950	41850	411
568	20241007	122600	22550019000	41950	41850	41950	41850	204
569	20241007	122500	22541473000	41850	41850	41850	41750	1323
570	20241007	122400	22486177550	41850	41800	41850	41800	851
571	20241007	122300	22450605400	41800	41800	41900	41800	486
572	20241007	122200	22430285750	41800	41900	41900	41800	858
573	20241007	122100	22394389250	41900	41850	42000	41850	666
574	20241007	122000	22366447500	41950	41800	41950	41750	383
575	20241007	121900	22350427500	41750	41850	41850	41750	1787
576	20241007	121800	22275750950	41800	41850	41900	41800	828
577	20241007	121700	22241115800	41850	41850	41950	41850	648
578	20241007	121600	22213994750	41850	42000	42050	41850	1119
579	20241007	121500	22167072900	42000	41800	42000	41800	960
580	20241007	121400	22126859050	41800	41850	41900	41800	950
581	20241007	121300	22087126050	41850	41850	41850	41750	1420
582	20241007	121200	22027794500	41850	41750	41900	41750	2121
583	20241007	121100	21939174550	41750	41950	42000	41750	1930
584	20241007	121000	21858430050	41950	41850	42000	41800	1379
585	20241007	120900	21800664150	41850	41950	42000	41750	6044
586	20241007	120800	21547872500	41950	41950	42000	41900	4069
587	20241007	120700	21377198300	41950	42350	42400	41900	10802
588	20241007	120600	20922970050	42350	42350	42500	42350	1372
589	20241007	120500	20864768050	42350	42250	42500	42150	3999
590	20241007	120400	20695271550	42250	42550	42650	42150	6869
591	20241007	120300	20404316900	42450	42850	42900	42400	6347
592	20241007	120200	20133926450	42850	42850	42900	42750	3215
593	20241007	120100	19996111150	42800	42650	42850	42650	4320
594	20241007	120000	19811462150	42650	42800	43000	42650	9014
595	20241007	115900	19425195150	42800	42850	43150	42800	14416
596	20241007	115800	18805534400	42900	43050	43100	42750	13427
597	20241007	115700	18229226450	43050	43000	43150	42750	27888
598	20241007	115600	17029697550	42950	42150	43150	42150	57953
599	20241007	115500	14546516150	42150	42050	42150	42000	2153
600	20241007	115400	14455915100	42000	42100	42100	42000	1122
601	20241007	115300	14408745550	42100	42050	42100	42050	1127
602	20241007	115200	14361325050	42050	42050	42050	41950	1484
603	20241007	115100	14298950400	42100	42050	42200	42000	2682
604	20241007	115000	14186061950	42050	42000	42050	41950	1313
605	20241007	114900	14130921450	42000	41850	42000	41800	618
606	20241007	114800	14105019600	41800	42150	42250	41750	4613
607	20241007	114700	13911334950	42200	41900	42200	41900	7267
608	20241007	114600	13606051500	41900	41800	41950	41800	2036
609	20241007	114500	13520801750	41800	41600	41850	41600	1300
610	20241007	114400	13466541850	41600	41650	41650	41600	133
611	20241007	114300	13461006550	41650	41600	41650	41600	96
612	20241007	114200	13457008300	41550	41650	41650	41550	460
613	20241007	114100	13437873100	41700	41550	41700	41550	157
614	20241007	114000	13431339550	41600	41600	41600	41550	142
615	20241007	113900	13425433300	41500	41550	41600	41500	254
616	20241007	113800	13414883250	41550	41500	41550	41500	317
617	20241007	113700	13401716050	41500	41550	41550	41500	707
618	20241007	113600	13372373750	41500	41600	41600	41500	1255
619	20241007	113500	13320268200	41600	41650	41650	41600	850
620	20241007	113400	13284906700	41650	41650	41650	41600	572
621	20241007	113300	13261093800	41600	41700	41700	41600	1979
622	20241007	113200	13178659750	41700	41700	41750	41700	1690
623	20241007	113100	13108181850	41700	41700	41800	41700	420
624	20241007	113000	13090647400	41750	41700	41750	41700	425
625	20241007	112900	13072919600	41700	41700	41750	41700	1190
626	20241007	112800	13023276000	41700	41750	41800	41700	1427
627	20241007	112700	12963697750	41800	41850	41850	41750	878
628	20241007	112600	12927014650	41800	41750	41850	41700	1392
629	20241007	112500	12868846600	41750	41750	41800	41700	1206
630	20241007	112400	12818499550	41750	41750	41800	41750	632
631	20241007	112300	12792109800	41750	41800	41800	41750	891
632	20241007	112200	12754902950	41750	41700	41750	41650	1608
633	20241007	112100	12687884250	41700	41800	41950	41650	6176
634	20241007	112000	12429445750	41800	41750	42100	41700	7089
635	20241007	111900	12132268350	41750	41600	41750	41500	4406
636	20241007	111800	11948823200	41600	41400	41600	41400	1616
637	20241007	111700	11881708850	41400	41350	41400	41300	394
638	20241007	111600	11865411750	41350	41250	41350	41250	202
639	20241007	111500	11857070050	41250	41300	41300	41250	45
640	20241007	111400	11855211650	41250	41250	41250	41250	483
641	20241007	111300	11835287900	41250	41250	41300	41250	19
642	20241007	111200	11834503650	41250	41300	41300	41250	259
643	20241007	111100	11823808650	41300	41300	41350	41300	283
644	20241007	111000	11812115250	41350	41300	41350	41250	54
645	20241007	110900	11809884800	41300	41300	41350	41300	63
646	20241007	110800	11807281650	41350	41250	41350	41200	522
647	20241007	110700	11785769500	41250	41250	41350	41250	323
648	20241007	110600	11772439800	41250	41300	41350	41250	827
649	20241007	110500	11738310450	41350	41300	41350	41300	163
650	20241007	110400	11731574150	41350	41350	41350	41300	300
651	20241007	110300	11719175400	41350	41350	41400	41350	176
652	20241007	110200	11711897750	41350	41350	41400	41350	83
653	20241007	110100	11708464900	41400	41350	41450	41350	330
654	20241007	110000	11694808550	41350	41400	41400	41350	55
655	20241007	105900	11692532900	41400	41400	41400	41400	78
656	20241007	105800	11689303700	41400	41350	41400	41300	420
657	20241007	105700	11671940900	41350	41350	41400	41350	137
658	20241007	105600	11666272200	41350	41400	41400	41300	271
659	20241007	105500	11655065550	41400	41550	41600	41400	859
660	20241007	105400	11619422500	41550	41450	41600	41450	353
661	20241007	105300	11604761650	41500	41500	41550	41450	466
662	20241007	105200	11585422650	41500	41550	41550	41450	1353
663	20241007	105100	11529250550	41550	41400	41550	41400	2159
664	20241007	105000	11439673450	41400	41250	41400	41200	643
665	20241007	104900	11413102750	41250	41250	41250	41250	227
666	20241007	104800	11403739000	41250	41200	41250	41200	176
667	20241007	104700	11396480400	41300	41250	41300	41200	336
668	20241007	104600	11382622050	41200	41200	41250	41200	975
669	20241007	104500	11342451900	41200	41250	41250	41200	185
670	20241007	104400	11334829800	41250	41250	41250	41200	611
671	20241007	104300	11309654850	41200	41250	41250	41200	622
672	20241007	104200	11284000650	41250	41300	41300	41250	84
673	20241007	104100	11280532450	41300	41300	41300	41250	895
674	20241007	104000	11243590600	41300	41300	41300	41250	519
675	20241007	103900	11222175250	41300	41300	41300	41250	248
676	20241007	103800	11211935300	41300	41300	41300	41300	157
677	20241007	103700	11205451200	41300	41300	41350	41250	242
678	20241007	103600	11195458250	41250	41300	41300	41250	173
679	20241007	103500	11188314950	41300	41300	41300	41250	244
680	20241007	103400	11178240950	41250	41300	41300	41250	311
681	20241007	103300	11165411800	41250	41250	41300	41250	426
682	20241007	103200	11147819050	41250	41200	41250	41200	31
683	20241007	103100	11146541100	41200	41250	41250	41200	324
684	20241007	103000	11133176200	41250	41300	41300	41250	290
685	20241007	102900	11121209750	41300	41300	41300	41250	439
686	20241007	102800	11103092950	41300	41250	41300	41250	160
687	20241007	102700	11096489300	41200	41200	41250	41200	756
688	20241007	102600	11065342050	41200	41250	41250	41200	99
689	20241007	102500	11061258500	41250	41300	41300	41200	716
690	20241007	102400	11031727650	41250	41250	41350	41250	421
691	20241007	102300	11014350800	41300	41250	41300	41250	190
692	20241007	102200	11006512100	41300	41250	41300	41250	241
693	20241007	102100	10996564800	41300	41300	41300	41250	416
694	20241007	102000	10979399300	41250	41300	41300	41250	275
695	20241007	101900	10968049600	41300	41200	41300	41200	595
696	20241007	101800	10943513600	41200	41250	41250	41200	179
697	20241007	101700	10936132500	41250	41250	41300	41200	620
698	20241007	101600	10910557250	41300	41350	41350	41250	1265
699	20241007	101500	10858331800	41400	41350	41400	41350	311
700	20241007	101400	10845471450	41400	41400	41400	41400	452
701	20241007	101300	10826758650	41350	41350	41400	41350	129
702	20241007	101200	10821423200	41350	41350	41400	41350	120
703	20241007	101100	10816459950	41400	41450	41500	41350	379
704	20241007	101000	10800766100	41450	41450	41550	41400	1833
705	20241007	100900	10724719850	41450	41350	41450	41350	442
706	20241007	100800	10706427000	41350	41300	41350	41250	366
707	20241007	100700	10691322250	41250	41350	41350	41200	296
708	20241007	100600	10679111150	41350	41300	41450	41200	379
709	20241007	100500	10663468850	41250	41300	41300	41250	468
710	20241007	100400	10644160700	41300	41250	41350	41250	503
711	20241007	100300	10623396600	41350	41250	41350	41200	513
712	20241007	100200	10602244000	41250	41300	41350	41200	752
713	20241007	100100	10571229550	41300	41350	41350	41250	1311
714	20241007	100000	10517120350	41400	41250	41450	41250	1554
715	20241007	095900	10452879100	41250	41350	41400	41250	1261
716	20241007	095800	10400764400	41400	41400	41450	41350	769
717	20241007	095700	10368932350	41400	41450	41450	41400	1302
718	20241007	095600	10314987000	41450	41350	41450	41350	752
719	20241007	095500	10283857950	41350	41250	41350	41250	467
720	20241007	095400	10264568550	41200	41300	41300	41200	607
721	20241007	095300	10239527650	41300	41300	41350	41300	442
722	20241007	095200	10221272400	41300	41350	41400	41250	1182
723	20241007	095100	10172436500	41400	41050	41400	41050	2438
724	20241007	095000	10071743350	41050	41000	41100	40950	2542
725	20241007	094900	9967514050	41000	41050	41100	40950	5487
726	20241007	094800	9742410700	41050	41200	41200	41050	2706
727	20241007	094700	9631147800	41200	41150	41200	41100	1531
728	20241007	094600	9568085350	41100	41350	41400	41100	3841
729	20241007	094500	9409831500	41400	41300	41400	41300	541
730	20241007	094400	9387469650	41300	41400	41400	41250	1505
731	20241007	094300	9325353700	41450	41350	41450	41350	293
732	20241007	094200	9313227600	41400	41450	41450	41350	808
733	20241007	094100	9279768300	41450	41300	41450	41300	887
734	20241007	094000	9243054900	41350	41250	41400	41200	1185
735	20241007	093900	9194116900	41250	41300	41300	41200	2067
736	20241007	093800	9108852400	41300	41350	41450	41300	2330
737	20241007	093700	9012510400	41400	41600	41600	41200	6429
738	20241007	093600	8746407400	41600	41700	41800	41600	2105
739	20241007	093500	8658754600	41750	41700	41800	41650	2197
740	20241007	093400	8567154800	41750	41650	41850	41650	598
741	20241007	093300	8542209450	41650	41650	41750	41500	2974
742	20241007	093200	8418534350	41650	41800	41900	41650	1445
743	20241007	093100	8358147950	41950	42000	42050	41650	5273
744	20241007	093000	8137522300	42000	42100	42100	41950	1932
745	20241007	092900	8056361250	42100	42150	42200	42050	735
746	20241007	092800	8025395850	42200	41950	42200	41950	1595
747	20241007	092700	7958342000	42000	42200	42250	41900	5753
748	20241007	092600	7716545450	42200	42250	42300	42100	1463
749	20241007	092500	7654808050	42250	42400	42500	42100	3969
750	20241007	092400	7487132000	42400	41950	42650	41950	9198
751	20241007	092300	7097436000	41900	42000	42050	41800	2691
752	20241007	092200	6984558350	42000	42150	42350	41900	6159
753	20241007	092100	6725083400	42200	42450	42500	42150	17334
754	20241007	092000	5991338900	42500	41950	42500	41850	22901
755	20241007	091900	5025304750	41950	41550	42000	41500	11851
756	20241007	091800	4529730700	41550	41450	41550	41400	1197
757	20241007	091700	4480081650	41400	41350	41500	41250	1106
758	20241007	091600	4434339750	41350	41450	41450	41300	1036
759	20241007	091500	4391466300	41500	41550	41550	41350	1539
760	20241007	091400	4327626300	41550	41350	41650	41250	3941
761	20241007	091300	4164094950	41350	41150	41350	41100	2018
762	20241007	091200	4080862650	41200	41350	41400	41200	3099
763	20241007	091100	3952958000	41350	41500	41500	41250	1831
764	20241007	091000	3877208150	41500	41550	41600	41400	1651
765	20241007	090900	3808703900	41500	41450	41600	41400	2415
766	20241007	090800	3708406550	41450	41550	41550	41300	1516
767	20241007	090700	3645638250	41550	41650	41700	41450	4194
768	20241007	090600	3471245650	41650	41450	41700	41450	8036
769	20241007	090500	3137138000	41450	41150	41550	41050	4851
770	20241007	090400	2936935950	41150	41400	41400	41000	7398
771	20241007	090300	2632379400	41400	41550	41550	41200	8194
772	20241007	090200	2293519100	41550	41500	41650	41450	6700
773	20241007	090100	2015320850	41450	41650	41750	41450	12251
774	20241007	090000	1505653600	41650	41700	41900	41600	35776