KissMeData/383310/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212300	3160791250	44750	44750	44750	44750	962
3	20241108	212200	3160791250	44750	44750	44750	44750	0
4	20241108	212100	3160791250	44750	44750	44750	44750	0
5	20241108	212000	3160791250	44750	44750	44750	44750	0
6	20241108	211900	3160791250	44750	44750	44750	44750	0
7	20241108	211800	3160791250	44750	44750	44750	44750	0
8	20241108	211700	3160791250	44750	44750	44750	44750	0
9	20241108	211600	3160791250	44750	44750	44750	44750	0
10	20241108	211500	3160791250	44750	44750	44750	44750	0
11	20241108	211400	3160791250	44750	44750	44750	44750	0
12	20241108	211300	3160791250	44750	44750	44750	44750	0
13	20241108	211200	3160791250	44750	44750	44750	44750	0
14	20241108	211100	3160791250	44750	44750	44750	44750	0
15	20241108	211000	3160791250	44750	44750	44750	44750	0
16	20241108	210900	3160791250	44750	44750	44750	44750	0
17	20241108	210800	3160791250	44750	44750	44750	44750	0
18	20241108	210700	3160791250	44750	44750	44750	44750	0
19	20241108	210600	3160791250	44750	44750	44750	44750	0
20	20241108	210500	3160791250	44750	44750	44750	44750	0
21	20241108	210400	3160791250	44750	44750	44750	44750	0
22	20241108	210300	3160791250	44750	44750	44750	44750	0
23	20241108	210200	3160791250	44750	44750	44750	44750	0
24	20241108	210100	3160791250	44750	44750	44750	44750	0
25	20241108	210000	3160791250	44750	44750	44750	44750	0
26	20241108	205900	3160791250	44750	44750	44750	44750	0
27	20241108	205800	3160791250	44750	44750	44750	44750	0
28	20241108	205700	3160791250	44750	44750	44750	44750	0
29	20241108	205600	3160791250	44750	44750	44750	44750	0
30	20241108	205500	3160791250	44750	44750	44750	44750	0
31	20241108	205400	3160791250	44750	44750	44750	44750	0
32	20241108	205300	3160791250	44750	44750	44750	44750	962
33	20241108	205200	3160791250	44750	44750	44750	44750	0
34	20241108	205100	3160791250	44750	44750	44750	44750	0
35	20241108	205000	3160791250	44750	44750	44750	44750	0
36	20241108	204900	3160791250	44750	44750	44750	44750	0
37	20241108	204800	3160791250	44750	44750	44750	44750	0
38	20241108	204700	3160791250	44750	44750	44750	44750	0
39	20241108	204600	3160791250	44750	44750	44750	44750	0
40	20241108	204500	3160791250	44750	44750	44750	44750	0
41	20241108	204400	3160791250	44750	44750	44750	44750	0
42	20241108	204300	3160791250	44750	44750	44750	44750	0
43	20241108	204200	3160791250	44750	44750	44750	44750	0
44	20241108	204100	3160791250	44750	44750	44750	44750	0
45	20241108	204000	3160791250	44750	44750	44750	44750	0
46	20241108	203900	3160791250	44750	44750	44750	44750	0
47	20241108	203800	3160791250	44750	44750	44750	44750	0
48	20241108	203700	3160791250	44750	44750	44750	44750	0
49	20241108	203600	3160791250	44750	44750	44750	44750	0
50	20241108	203500	3160791250	44750	44750	44750	44750	0
51	20241108	203400	3160791250	44750	44750	44750	44750	0
52	20241108	203300	3160791250	44750	44750	44750	44750	0
53	20241108	203200	3160791250	44750	44750	44750	44750	0
54	20241108	203100	3160791250	44750	44750	44750	44750	0
55	20241108	203000	3160791250	44750	44750	44750	44750	0
56	20241108	202900	3160791250	44750	44750	44750	44750	0
57	20241108	202800	3160791250	44750	44750	44750	44750	0
58	20241108	202700	3160791250	44750	44750	44750	44750	0
59	20241108	202600	3160791250	44750	44750	44750	44750	0
60	20241108	202500	3160791250	44750	44750	44750	44750	0
61	20241108	202400	3160791250	44750	44750	44750	44750	0
62	20241108	202300	3160791250	44750	44750	44750	44750	962
63	20241108	202200	3160791250	44750	44750	44750	44750	0
64	20241108	202100	3160791250	44750	44750	44750	44750	0
65	20241108	202000	3160791250	44750	44750	44750	44750	0
66	20241108	201900	3160791250	44750	44750	44750	44750	0
67	20241108	201800	3160791250	44750	44750	44750	44750	0
68	20241108	201700	3160791250	44750	44750	44750	44750	0
69	20241108	201600	3160791250	44750	44750	44750	44750	0
70	20241108	201500	3160791250	44750	44750	44750	44750	0
71	20241108	201400	3160791250	44750	44750	44750	44750	0
72	20241108	201300	3160791250	44750	44750	44750	44750	0
73	20241108	201200	3160791250	44750	44750	44750	44750	0
74	20241108	201100	3160791250	44750	44750	44750	44750	0
75	20241108	201000	3160791250	44750	44750	44750	44750	0
76	20241108	200900	3160791250	44750	44750	44750	44750	0
77	20241108	200800	3160791250	44750	44750	44750	44750	0
78	20241108	200700	3160791250	44750	44750	44750	44750	0
79	20241108	200600	3160791250	44750	44750	44750	44750	0
80	20241108	200500	3160791250	44750	44750	44750	44750	0
81	20241108	200400	3160791250	44750	44750	44750	44750	0
82	20241108	200300	3160791250	44750	44750	44750	44750	0
83	20241108	200200	3160791250	44750	44750	44750	44750	0
84	20241108	200100	3160791250	44750	44750	44750	44750	0
85	20241108	200000	3160791250	44750	44750	44750	44750	0
86	20241108	195900	3160791250	44750	44750	44750	44750	0
87	20241108	195800	3160791250	44750	44750	44750	44750	0
88	20241108	195700	3160791250	44750	44750	44750	44750	0
89	20241108	195600	3160791250	44750	44750	44750	44750	0
90	20241108	195500	3160791250	44750	44750	44750	44750	0
91	20241108	195400	3160791250	44750	44750	44750	44750	0
92	20241108	195300	3160791250	44750	44750	44750	44750	962
93	20241108	195200	3160791250	44750	44750	44750	44750	0
94	20241108	195100	3160791250	44750	44750	44750	44750	0
95	20241108	195000	3160791250	44750	44750	44750	44750	0
96	20241108	194900	3160791250	44750	44750	44750	44750	0
97	20241108	194800	3160791250	44750	44750	44750	44750	0
98	20241108	194700	3160791250	44750	44750	44750	44750	0
99	20241108	194600	3160791250	44750	44750	44750	44750	0
100	20241108	194500	3160791250	44750	44750	44750	44750	0
101	20241108	194400	3160791250	44750	44750	44750	44750	0
102	20241108	194300	3160791250	44750	44750	44750	44750	0
103	20241108	194200	3160791250	44750	44750	44750	44750	0
104	20241108	194100	3160791250	44750	44750	44750	44750	0
105	20241108	194000	3160791250	44750	44750	44750	44750	0
106	20241108	193900	3160791250	44750	44750	44750	44750	0
107	20241108	193800	3160791250	44750	44750	44750	44750	0
108	20241108	193700	3160791250	44750	44750	44750	44750	0
109	20241108	193600	3160791250	44750	44750	44750	44750	0
110	20241108	193500	3160791250	44750	44750	44750	44750	0
111	20241108	193400	3160791250	44750	44750	44750	44750	0
112	20241108	193300	3160791250	44750	44750	44750	44750	0
113	20241108	193200	3160791250	44750	44750	44750	44750	0
114	20241108	193100	3160791250	44750	44750	44750	44750	0
115	20241108	193000	3160791250	44750	44750	44750	44750	0
116	20241108	192900	3160791250	44750	44750	44750	44750	0
117	20241108	192800	3160791250	44750	44750	44750	44750	0
118	20241108	192700	3160791250	44750	44750	44750	44750	0
119	20241108	192600	3160791250	44750	44750	44750	44750	0
120	20241108	192500	3160791250	44750	44750	44750	44750	0
121	20241108	192400	3160791250	44750	44750	44750	44750	0
122	20241108	192300	3160791250	44750	44750	44750	44750	962
123	20241108	192200	3160791250	44750	44750	44750	44750	0
124	20241108	192100	3160791250	44750	44750	44750	44750	0
125	20241108	192000	3160791250	44750	44750	44750	44750	0
126	20241108	191900	3160791250	44750	44750	44750	44750	0
127	20241108	191800	3160791250	44750	44750	44750	44750	0
128	20241108	191700	3160791250	44750	44750	44750	44750	0
129	20241108	191600	3160791250	44750	44750	44750	44750	0
130	20241108	191500	3160791250	44750	44750	44750	44750	0
131	20241108	191400	3160791250	44750	44750	44750	44750	0
132	20241108	191300	3160791250	44750	44750	44750	44750	0
133	20241108	191200	3160791250	44750	44750	44750	44750	0
134	20241108	191100	3160791250	44750	44750	44750	44750	0
135	20241108	191000	3160791250	44750	44750	44750	44750	0
136	20241108	190900	3160791250	44750	44750	44750	44750	0
137	20241108	190800	3160791250	44750	44750	44750	44750	0
138	20241108	190700	3160791250	44750	44750	44750	44750	0
139	20241108	190600	3160791250	44750	44750	44750	44750	0
140	20241108	190500	3160791250	44750	44750	44750	44750	0
141	20241108	190400	3160791250	44750	44750	44750	44750	0
142	20241108	190300	3160791250	44750	44750	44750	44750	0
143	20241108	190200	3160791250	44750	44750	44750	44750	0
144	20241108	190100	3160791250	44750	44750	44750	44750	0
145	20241108	190000	3160791250	44750	44750	44750	44750	0
146	20241108	185900	3160791250	44750	44750	44750	44750	0
147	20241108	185800	3160791250	44750	44750	44750	44750	0
148	20241108	185700	3160791250	44750	44750	44750	44750	0
149	20241108	185600	3160791250	44750	44750	44750	44750	0
150	20241108	185500	3160791250	44750	44750	44750	44750	0
151	20241108	185400	3160791250	44750	44750	44750	44750	0
152	20241108	185300	3160791250	44750	44750	44750	44750	962
153	20241108	185200	3160791250	44750	44750	44750	44750	0
154	20241108	185100	3160791250	44750	44750	44750	44750	0
155	20241108	185000	3160791250	44750	44750	44750	44750	0
156	20241108	184900	3160791250	44750	44750	44750	44750	0
157	20241108	184800	3160791250	44750	44750	44750	44750	0
158	20241108	184700	3160791250	44750	44750	44750	44750	0
159	20241108	184600	3160791250	44750	44750	44750	44750	0
160	20241108	184500	3160791250	44750	44750	44750	44750	0
161	20241108	184400	3160791250	44750	44750	44750	44750	0
162	20241108	184300	3160791250	44750	44750	44750	44750	0
163	20241108	184200	3160791250	44750	44750	44750	44750	0
164	20241108	184100	3160791250	44750	44750	44750	44750	0
165	20241108	184000	3160791250	44750	44750	44750	44750	0
166	20241108	183900	3160791250	44750	44750	44750	44750	0
167	20241108	183800	3160791250	44750	44750	44750	44750	0
168	20241108	183700	3160791250	44750	44750	44750	44750	0
169	20241108	183600	3160791250	44750	44750	44750	44750	0
170	20241108	183500	3160791250	44750	44750	44750	44750	0
171	20241108	183400	3160791250	44750	44750	44750	44750	0
172	20241108	183300	3160791250	44750	44750	44750	44750	0
173	20241108	183200	3160791250	44750	44750	44750	44750	0
174	20241108	183100	3160791250	44750	44750	44750	44750	0
175	20241108	183000	3160791250	44750	44750	44750	44750	0
176	20241108	182900	3160791250	44750	44750	44750	44750	0
177	20241108	182800	3160791250	44750	44750	44750	44750	0
178	20241108	182700	3160791250	44750	44750	44750	44750	0
179	20241108	182600	3160791250	44750	44750	44750	44750	0
180	20241108	182500	3160791250	44750	44750	44750	44750	0
181	20241108	182400	3160791250	44750	44750	44750	44750	0
182	20241108	182300	3160791250	44750	44750	44750	44750	962
183	20241108	182200	3160791250	44750	44750	44750	44750	0
184	20241108	182100	3160791250	44750	44750	44750	44750	0
185	20241108	182000	3160791250	44750	44750	44750	44750	0
186	20241108	181900	3160791250	44750	44750	44750	44750	0
187	20241108	181800	3160791250	44750	44750	44750	44750	0
188	20241108	181700	3160791250	44750	44750	44750	44750	0
189	20241108	181600	3160791250	44750	44750	44750	44750	0
190	20241108	181500	3160791250	44750	44750	44750	44750	0
191	20241108	181400	3160791250	44750	44750	44750	44750	0
192	20241108	181300	3160791250	44750	44750	44750	44750	0
193	20241108	181200	3160791250	44750	44750	44750	44750	0
194	20241108	181100	3160791250	44750	44750	44750	44750	0
195	20241108	181000	3160791250	44750	44750	44750	44750	0
196	20241108	180900	3160791250	44750	44750	44750	44750	0
197	20241108	180800	3160791250	44750	44750	44750	44750	0
198	20241108	180700	3160791250	44750	44750	44750	44750	0
199	20241108	180600	3160791250	44750	44750	44750	44750	0
200	20241108	180500	3160791250	44750	44750	44750	44750	0
201	20241108	180400	3160791250	44750	44750	44750	44750	0
202	20241108	180300	3160791250	44750	44750	44750	44750	0
203	20241108	180200	3160791250	44750	44750	44750	44750	0
204	20241108	180100	3160791250	44750	44750	44750	44750	0
205	20241108	180000	3160791250	44750	44750	44750	44750	0
206	20241108	175900	3160791250	44750	44750	44750	44750	0
207	20241108	175800	3160791250	44750	44750	44750	44750	0
208	20241108	175700	3160791250	44750	44750	44750	44750	0
209	20241108	175600	3160791250	44750	44750	44750	44750	0
210	20241108	175500	3160791250	44750	44750	44750	44750	0
211	20241108	175400	3160791250	44750	44750	44750	44750	0
212	20241108	175300	3160791250	44750	44750	44750	44750	962
213	20241108	175200	3160791250	44750	44750	44750	44750	0
214	20241108	175100	3160791250	44750	44750	44750	44750	0
215	20241108	175000	3160791250	44750	44750	44750	44750	0
216	20241108	174900	3160791250	44750	44750	44750	44750	0
217	20241108	174800	3160791250	44750	44750	44750	44750	0
218	20241108	174700	3160791250	44750	44750	44750	44750	0
219	20241108	174600	3160791250	44750	44750	44750	44750	0
220	20241108	174500	3160791250	44750	44750	44750	44750	0
221	20241108	174400	3160791250	44750	44750	44750	44750	0
222	20241108	174300	3160791250	44750	44750	44750	44750	0
223	20241108	174200	3160791250	44750	44750	44750	44750	0
224	20241108	174100	3160791250	44750	44750	44750	44750	0
225	20241108	174000	3160791250	44750	44750	44750	44750	0
226	20241108	173900	3160791250	44750	44750	44750	44750	0
227	20241108	173800	3160791250	44750	44750	44750	44750	0
228	20241108	173700	3160791250	44750	44750	44750	44750	0
229	20241108	173600	3160791250	44750	44750	44750	44750	0
230	20241108	173500	3160791250	44750	44750	44750	44750	0
231	20241108	173400	3160791250	44750	44750	44750	44750	0
232	20241108	173300	3160791250	44750	44750	44750	44750	0
233	20241108	173200	3160791250	44750	44750	44750	44750	0
234	20241108	173100	3160791250	44750	44750	44750	44750	0
235	20241108	173000	3160791250	44750	44750	44750	44750	0
236	20241108	172900	3160791250	44750	44750	44750	44750	0
237	20241108	172800	3160791250	44750	44750	44750	44750	0
238	20241108	172700	3160791250	44750	44750	44750	44750	0
239	20241108	172600	3160791250	44750	44750	44750	44750	0
240	20241108	172500	3160791250	44750	44750	44750	44750	0
241	20241108	172400	3160791250	44750	44750	44750	44750	0
242	20241108	172300	3160791250	44750	44750	44750	44750	962
243	20241108	172200	3160791250	44750	44750	44750	44750	0
244	20241108	172100	3160791250	44750	44750	44750	44750	0
245	20241108	172000	3160791250	44750	44750	44750	44750	0
246	20241108	171900	3160791250	44750	44750	44750	44750	0
247	20241108	171800	3160791250	44750	44750	44750	44750	0
248	20241108	171700	3160791250	44750	44750	44750	44750	0
249	20241108	171600	3160791250	44750	44750	44750	44750	0
250	20241108	171500	3160791250	44750	44750	44750	44750	0
251	20241108	171400	3160791250	44750	44750	44750	44750	0
252	20241108	171300	3160791250	44750	44750	44750	44750	0
253	20241108	171200	3160791250	44750	44750	44750	44750	0
254	20241108	171100	3160791250	44750	44750	44750	44750	0
255	20241108	171000	3160791250	44750	44750	44750	44750	0
256	20241108	170900	3160791250	44750	44750	44750	44750	0
257	20241108	170800	3160791250	44750	44750	44750	44750	0
258	20241108	170700	3160791250	44750	44750	44750	44750	0
259	20241108	170600	3160791250	44750	44750	44750	44750	0
260	20241108	170500	3160791250	44750	44750	44750	44750	0
261	20241108	170400	3160791250	44750	44750	44750	44750	0
262	20241108	170300	3160791250	44750	44750	44750	44750	0
263	20241108	170200	3160791250	44750	44750	44750	44750	0
264	20241108	170100	3160791250	44750	44750	44750	44750	0
265	20241108	170000	3160791250	44750	44750	44750	44750	0
266	20241108	165900	3160791250	44750	44750	44750	44750	0
267	20241108	165800	3160791250	44750	44750	44750	44750	0
268	20241108	165700	3160791250	44750	44750	44750	44750	0
269	20241108	165600	3160791250	44750	44750	44750	44750	0
270	20241108	165500	3160791250	44750	44750	44750	44750	0
271	20241108	165400	3160791250	44750	44750	44750	44750	0
272	20241108	165300	3160791250	44750	44750	44750	44750	962
273	20241108	165200	3160791250	44750	44750	44750	44750	0
274	20241108	165100	3160791250	44750	44750	44750	44750	0
275	20241108	165000	3160791250	44750	44750	44750	44750	0
276	20241108	164900	3160791250	44750	44750	44750	44750	0
277	20241108	164800	3160791250	44750	44750	44750	44750	0
278	20241108	164700	3160791250	44750	44750	44750	44750	0
279	20241108	164600	3160791250	44750	44750	44750	44750	0
280	20241108	164500	3160791250	44750	44750	44750	44750	0
281	20241108	164400	3160791250	44750	44750	44750	44750	0
282	20241108	164300	3160791250	44750	44750	44750	44750	0
283	20241108	164200	3160791250	44750	44750	44750	44750	0
284	20241108	164100	3160791250	44750	44750	44750	44750	0
285	20241108	164000	3160791250	44750	44750	44750	44750	0
286	20241108	163900	3160791250	44750	44750	44750	44750	0
287	20241108	163800	3160791250	44750	44750	44750	44750	0
288	20241108	163700	3160791250	44750	44750	44750	44750	0
289	20241108	163600	3160791250	44750	44750	44750	44750	0
290	20241108	163500	3160791250	44750	44750	44750	44750	0
291	20241108	163400	3160791250	44750	44750	44750	44750	0
292	20241108	163300	3160791250	44750	44750	44750	44750	0
293	20241108	163200	3160791250	44750	44750	44750	44750	0
294	20241108	163100	3160791250	44750	44750	44750	44750	0
295	20241108	163000	3160791250	44750	44750	44750	44750	0
296	20241108	162900	3160791250	44750	44750	44750	44750	0
297	20241108	162800	3160791250	44750	44750	44750	44750	0
298	20241108	162700	3160791250	44750	44750	44750	44750	0
299	20241108	162600	3160791250	44750	44750	44750	44750	0
300	20241108	162500	3160791250	44750	44750	44750	44750	0
301	20241108	162400	3160791250	44750	44750	44750	44750	0
302	20241108	162300	3160791250	44750	44750	44750	44750	962
303	20241108	162200	3160791250	44750	44750	44750	44750	0
304	20241108	162100	3160791250	44750	44750	44750	44750	0
305	20241108	162000	3160791250	44750	44750	44750	44750	0
306	20241108	161900	3160791250	44750	44750	44750	44750	0
307	20241108	161800	3160791250	44750	44750	44750	44750	0
308	20241108	161700	3160791250	44750	44750	44750	44750	0
309	20241108	161600	3160791250	44750	44750	44750	44750	0
310	20241108	161500	3160791250	44750	44750	44750	44750	0
311	20241108	161400	3160791250	44750	44750	44750	44750	0
312	20241108	161300	3160791250	44750	44750	44750	44750	0
313	20241108	161200	3160791250	44750	44750	44750	44750	0
314	20241108	161100	3160791250	44750	44750	44750	44750	0
315	20241108	161000	3160791250	44750	44750	44750	44750	0
316	20241108	160900	3160791250	44750	44750	44750	44750	0
317	20241108	160800	3160791250	44750	44750	44750	44750	0
318	20241108	160700	3160791250	44750	44750	44750	44750	0
319	20241108	160600	3160791250	44750	44750	44750	44750	0
320	20241108	160500	3160791250	44750	44750	44750	44750	0
321	20241108	160400	3160791250	44750	44750	44750	44750	0
322	20241108	160300	3160791250	44750	44750	44750	44750	0
323	20241108	160200	3160791250	44750	44750	44750	44750	0
324	20241108	160100	3160791250	44750	44750	44750	44750	0
325	20241108	160000	3160791250	44750	44750	44750	44750	0
326	20241108	155900	3160791250	44750	44750	44750	44750	0
327	20241108	155800	3160791250	44750	44750	44750	44750	0
328	20241108	155700	3160791250	44750	44750	44750	44750	0
329	20241108	155600	3160791250	44750	44750	44750	44750	0
330	20241108	155500	3160791250	44750	44750	44750	44750	0
331	20241108	155400	3160791250	44750	44750	44750	44750	0
332	20241108	155300	3160791250	44750	44750	44750	44750	962
333	20241108	155200	3160791250	44750	44750	44750	44750	0
334	20241108	155100	3160791250	44750	44750	44750	44750	0
335	20241108	155000	3160791250	44750	44750	44750	44750	0
336	20241108	154900	3160791250	44750	44750	44750	44750	0
337	20241108	154800	3160791250	44750	44750	44750	44750	0
338	20241108	154700	3160791250	44750	44750	44750	44750	0
339	20241108	154600	3160791250	44750	44750	44750	44750	0
340	20241108	154500	3160791250	44750	44750	44750	44750	0
341	20241108	154400	3160791250	44750	44750	44750	44750	0
342	20241108	154300	3160791250	44750	44750	44750	44750	0
343	20241108	154200	3160791250	44750	44750	44750	44750	0
344	20241108	154100	3160791250	44750	44750	44750	44750	0
345	20241108	154000	3160791250	44750	44750	44750	44750	0
346	20241108	153900	3160791250	44750	44750	44750	44750	0
347	20241108	153800	3160791250	44750	44750	44750	44750	0
348	20241108	153700	3160791250	44750	44750	44750	44750	0
349	20241108	153600	3160791250	44750	44750	44750	44750	0
350	20241108	153500	3160791250	44750	44750	44750	44750	0
351	20241108	153400	3160791250	44750	44750	44750	44750	0
352	20241108	153300	3160791250	44750	44750	44750	44750	0
353	20241108	153200	3160791250	44750	44750	44750	44750	0
354	20241108	153100	3160791250	44750	44750	44750	44750	0
355	20241108	153000	3160791250	44750	44750	44750	44750	962
356	20241108	152900	3117741750	44700	44700	44700	44700	0
357	20241108	152800	3117741750	44700	44700	44700	44700	0
358	20241108	152700	3117741750	44700	44700	44700	44700	0
359	20241108	152600	3117741750	44700	44700	44700	44700	0
360	20241108	152500	3117741750	44700	44700	44700	44700	0
361	20241108	152400	3117741750	44700	44700	44700	44700	0
362	20241108	152300	3117741750	44700	44700	44700	44700	0
363	20241108	152200	3117741750	44700	44700	44700	44700	0
364	20241108	152100	3117741750	44700	44700	44700	44700	0
365	20241108	152000	3117741750	44700	44700	44700	44700	0
366	20241108	151900	3117741750	44700	44650	44700	44650	266
367	20241108	151800	3105864550	44700	44700	44700	44650	172
368	20241108	151700	3098181850	44650	44650	44700	44650	147
369	20241108	151600	3091617700	44700	44700	44700	44650	47
370	20241108	151500	3089518750	44700	44700	44700	44650	22
371	20241108	151400	3088536300	44700	44650	44700	44650	33
372	20241108	151300	3087062250	44700	44650	44750	44650	103
373	20241108	151200	3082463000	44650	44700	44700	44600	206
374	20241108	151100	3073270600	44750	44700	44750	44700	7
375	20241108	151000	3072957600	44700	44750	44750	44700	6
376	20241108	150900	3072689250	44650	44600	44750	44600	108
377	20241108	150800	3067867100	44600	44600	44650	44600	26
378	20241108	150700	3066707450	44650	44600	44650	44600	66
379	20241108	150600	3063761250	44650	44650	44650	44600	242
380	20241108	150500	3052956150	44600	44600	44600	44600	14
381	20241108	150400	3052331750	44600	44600	44600	44600	17
382	20241108	150300	3051573550	44600	44600	44650	44600	34
383	20241108	150200	3050056900	44600	44600	44600	44600	69
384	20241108	150100	3046979500	44650	44700	44700	44600	704
385	20241108	150000	3015544850	44700	44750	44750	44700	308
386	20241108	145900	3001777000	44750	44700	44750	44700	5
387	20241108	145800	3001553450	44700	44700	44850	44700	296
388	20241108	145700	2988314900	44700	44800	44800	44700	1538
389	20241108	145600	2919534900	44800	44800	44850	44800	22
390	20241108	145500	2918549200	44850	44850	44850	44850	23
391	20241108	145400	2917517650	44850	44850	44900	44850	74
392	20241108	145300	2914196750	44900	44850	44900	44850	11
393	20241108	145200	2913703350	44800	44850	44850	44800	11
394	20241108	145100	2913210250	44850	44800	44850	44800	10
395	20241108	145000	2912762000	44800	44800	44800	44800	0
396	20241108	144900	2912762000	44800	44800	44800	44800	14
397	20241108	144800	2912134800	44800	44900	44900	44800	6
398	20241108	144700	2911865800	44900	44750	44900	44750	24
399	20241108	144600	2910788800	44750	44850	44850	44750	925
400	20241108	144500	2869393650	44800	44800	44800	44800	5
401	20241108	144400	2869169650	44800	44800	44800	44800	32
402	20241108	144300	2867736050	44750	44800	44800	44750	112
403	20241108	144200	2862721000	44750	44750	44800	44750	155
404	20241108	144100	2855777500	44750	44950	45000	44750	24
405	20241108	144000	2854699350	44950	44750	45000	44750	202
406	20241108	143900	2845621700	44750	44800	44800	44750	227
407	20241108	143800	2835459700	44750	44750	44800	44750	154
408	20241108	143700	2828562250	44750	44750	44750	44750	4
409	20241108	143600	2828383250	44750	44800	44800	44750	11
410	20241108	143500	2827890950	44750	44800	44800	44750	858
411	20241108	143400	2789495250	44750	44750	44800	44750	36
412	20241108	143300	2787884150	44750	44750	44800	44750	148
413	20241108	143200	2781260950	44800	44800	44800	44800	106
414	20241108	143100	2776512150	44800	44800	44850	44750	41
415	20241108	143000	2774675300	44800	44800	44800	44750	62
416	20241108	142900	2771897900	44800	44800	44800	44800	89
417	20241108	142800	2767910700	44750	44800	44800	44750	81
418	20241108	142700	2764284300	44800	44750	44800	44750	308
419	20241108	142600	2750487800	44800	44800	44800	44750	13
420	20241108	142500	2749905600	44750	44750	44800	44750	273
421	20241108	142400	2737687800	44800	44750	44800	44750	46
422	20241108	142300	2735627250	44800	44850	44850	44800	180
423	20241108	142200	2727563150	44800	44850	44850	44800	94
424	20241108	142100	2723351600	44800	44850	44850	44800	193
425	20241108	142000	2714697550	44850	44850	44850	44800	115
426	20241108	141900	2709544700	44850	44800	44850	44800	11
427	20241108	141800	2709051550	44800	44800	44800	44800	38
428	20241108	141700	2707349150	44800	44900	44900	44800	318
429	20241108	141600	2693080500	44900	44950	44950	44900	80
430	20241108	141500	2689488200	44950	44900	45000	44900	45
431	20241108	141400	2687466850	44850	44900	44950	44850	288
432	20241108	141300	2674531750	44850	44850	44850	44850	25
433	20241108	141200	2673410500	44850	44900	44900	44850	22
434	20241108	141100	2672423650	44900	44850	44900	44850	35
435	20241108	141000	2670853750	44850	44900	44900	44850	25
436	20241108	140900	2669731450	44850	44850	44850	44850	77
437	20241108	140800	2666278000	44950	44850	44950	44850	26
438	20241108	140700	2665111300	44850	44850	44850	44850	4
439	20241108	140600	2664931900	44850	44850	44850	44850	7
440	20241108	140500	2664617950	44900	44900	44900	44900	5
441	20241108	140400	2664393450	44950	44850	44950	44850	310
442	20241108	140300	2650469650	44850	44900	44900	44850	8
443	20241108	140200	2650110700	44750	44750	44750	44750	7
444	20241108	140100	2649797450	44900	44800	44950	44800	26
445	20241108	140000	2648631750	44750	44750	44750	44750	5
446	20241108	135900	2648408000	44750	44750	44750	44750	156
447	20241108	135800	2641427000	44750	44850	44850	44750	174
448	20241108	135700	2633629200	44850	44800	44850	44750	26
449	20241108	135600	2632464400	44800	44800	44800	44750	11
450	20241108	135500	2631971850	44750	44750	44800	44750	97
451	20241108	135400	2627630700	44800	44850	44850	44800	860
452	20241108	135300	2589102650	44850	44800	44850	44800	504
453	20241108	135200	2566520650	44800	44850	44850	44800	44
454	20241108	135100	2564548300	44850	44850	44850	44800	92
455	20241108	135000	2560423750	44850	44850	44900	44800	304
456	20241108	134900	2546789100	44900	44950	44950	44900	206
457	20241108	134800	2537539650	44900	44950	44950	44900	59
458	20241108	134700	2534890300	44950	45000	45000	44950	509
459	20241108	134600	2511993300	45000	45000	45050	45000	216
460	20241108	134500	2502272600	45000	45050	45050	45000	103
461	20241108	134400	2497633950	45050	45100	45100	45050	12
462	20241108	134300	2497092800	45100	45150	45150	45100	65
463	20241108	134200	2494160750	45150	45100	45150	45100	63
464	20241108	134100	2491319100	45050	45100	45100	45000	25
465	20241108	134000	2490191950	45000	45050	45050	45000	211
466	20241108	133900	2480693450	45050	45200	45200	45050	12
467	20241108	133800	2480151800	45050	45050	45050	45050	5
468	20241108	133700	2479926550	45050	45050	45050	45050	5
469	20241108	133600	2479701300	45200	45200	45200	45200	50
470	20241108	133500	2477441300	45200	45100	45200	45050	217
471	20241108	133400	2467664500	45050	45050	45100	45050	134
472	20241108	133300	2461627750	45100	45100	45100	45100	22
473	20241108	133200	2460635550	45150	45250	45250	45150	68
474	20241108	133100	2457561750	45250	45250	45250	45200	10
475	20241108	133000	2457109500	45250	45250	45250	45250	54
476	20241108	132900	2454666000	45250	45150	45250	45150	82
477	20241108	132800	2450957250	45200	45100	45200	45050	30
478	20241108	132700	2449603800	45050	45050	45050	45050	7
479	20241108	132600	2449288450	45050	45150	45150	45050	302
480	20241108	132500	2435674150	45150	45100	45150	45100	77
481	20241108	132400	2432201150	45100	45100	45100	45100	27
482	20241108	132300	2430983450	45050	45250	45250	45050	230
483	20241108	132200	2420610400	45250	45100	45250	45100	93
484	20241108	132100	2416412650	45250	45100	45250	45100	148
485	20241108	132000	2409736800	45100	45050	45100	45050	145
486	20241108	131900	2403199400	45050	45050	45050	45050	53
487	20241108	131800	2400811750	45100	45050	45100	45050	26
488	20241108	131700	2399639350	45100	45050	45100	45050	48
489	20241108	131600	2397476600	45100	45200	45200	45050	260
490	20241108	131500	2385734450	45100	45250	45250	45100	998
491	20241108	131400	2340625300	45250	45200	45250	45200	84
492	20241108	131300	2336827900	45200	45200	45200	45100	9
493	20241108	131200	2336421200	45100	45250	45250	45100	11
494	20241108	131100	2335923600	45300	45200	45300	45200	54
495	20241108	131000	2333482700	45100	45100	45200	45100	20
496	20241108	130900	2332579900	45200	45100	45200	45100	109
497	20241108	130800	2327663900	45100	45150	45200	45050	60
498	20241108	130700	2324956100	45200	45150	45200	45050	61
499	20241108	130600	2322202750	45100	45100	45100	45100	2
500	20241108	130500	2322112550	45050	45050	45050	45050	42
501	20241108	130400	2320220450	45000	45050	45100	45000	458
502	20241108	130300	2299593000	45050	45150	45150	45050	8
503	20241108	130200	2299232100	45050	45150	45200	45050	539
504	20241108	130100	2274915800	45200	45400	45400	45150	435
505	20241108	130000	2255233250	45400	45400	45400	45400	15
506	20241108	125900	2254552250	45450	45400	45450	45350	28
507	20241108	125800	2253281500	45400	45500	45500	45400	194
508	20241108	125700	2244473700	45500	45500	45500	45500	6
509	20241108	125600	2244200700	45500	45450	45500	45450	31
510	20241108	125500	2242791100	45450	45450	45450	45450	6
511	20241108	125400	2242518400	45500	45500	45500	45500	2
512	20241108	125300	2242427400	45400	45450	45500	45400	77
513	20241108	125200	2238928500	45450	45450	45500	45450	100
514	20241108	125100	2234383150	45450	45500	45500	45450	8
515	20241108	125000	2234019200	45500	45500	45500	45500	130
516	20241108	124900	2228104200	45550	45550	45550	45550	5
517	20241108	124800	2227876450	45500	45450	45500	45450	11
518	20241108	124700	2227376100	45450	45500	45550	45450	255
519	20241108	124600	2215773450	45500	45550	45550	45500	4
520	20241108	124500	2215591350	45550	45600	45600	45550	667
521	20241108	124400	2185204400	45600	45650	45650	45600	294
522	20241108	124300	2171783350	45750	45750	45750	45750	0
523	20241108	124200	2171783350	45750	45750	45750	45750	10
524	20241108	124100	2171325850	45750	45700	45750	45700	435
525	20241108	124000	2151446000	45700	45700	45700	45700	100
526	20241108	123900	2146876000	45700	45750	45750	45700	3
527	20241108	123800	2146738850	45700	45750	45750	45700	32
528	20241108	123700	2145275700	45700	45700	45700	45700	266
529	20241108	123600	2133119500	45750	45750	45750	45750	0
530	20241108	123500	2133119500	45750	45750	45750	45750	1
531	20241108	123400	2133073750	45750	45750	45750	45700	107
532	20241108	123300	2128183450	45700	45700	45800	45700	3
533	20241108	123200	2128046250	45750	45750	45750	45750	17
534	20241108	123100	2127268500	45800	45800	45800	45800	28
535	20241108	123000	2125986100	45700	45700	45700	45700	6
536	20241108	122900	2125711900	45700	45850	45850	45700	2
537	20241108	122800	2125620350	45900	45900	45900	45900	0
538	20241108	122700	2125620350	45900	45900	45900	45900	5
539	20241108	122600	2125390850	45700	45700	45800	45700	93
540	20241108	122500	2121133400	45700	45700	45700	45700	86
541	20241108	122400	2117203200	45700	45700	45700	45700	259
542	20241108	122300	2105366900	45700	45750	45750	45700	217
543	20241108	122200	2095449350	45750	45750	45750	45750	1
544	20241108	122100	2095403600	45750	45750	45750	45750	60
545	20241108	122000	2092658600	45700	46000	46000	45700	22
546	20241108	121900	2091651100	46000	45700	46000	45700	134
547	20241108	121800	2085491950	45750	45750	45750	45750	4
548	20241108	121700	2085308950	45700	45750	45900	45700	93
549	20241108	121600	2081056450	45950	45850	45950	45700	699
550	20241108	121500	2049039700	45850	45900	45900	45850	190
551	20241108	121400	2040320400	45900	45900	45900	45900	132
552	20241108	121300	2034261600	45900	45950	45950	45900	29
553	20241108	121200	2032930100	45950	45950	45950	45950	1
554	20241108	121100	2032884150	45950	45900	45950	45900	159
555	20241108	121000	2025584200	45900	45900	45900	45900	0
556	20241108	120900	2025584200	45900	45950	45950	45900	23
557	20241108	120800	2024527950	45900	45900	45900	45900	1
558	20241108	120700	2024482050	45900	45900	45900	45900	9
559	20241108	120600	2024068950	45900	45900	45900	45900	0
560	20241108	120500	2024068950	45900	45950	45950	45900	10
561	20241108	120400	2023609650	45950	45950	45950	45950	26
562	20241108	120300	2022414950	45950	45850	45950	45850	131
563	20241108	120200	2016401250	45850	45850	45850	45850	8
564	20241108	120100	2016034450	45800	45850	45850	45800	54
565	20241108	120000	2013559350	45850	45850	45850	45850	60
566	20241108	115900	2010808350	45900	45900	45900	45900	0
567	20241108	115800	2010808350	45900	45900	45900	45850	41
568	20241108	115700	2008927950	45950	45950	45950	45950	0
569	20241108	115600	2008927950	45950	45950	45950	45950	138
570	20241108	115500	2002586850	45950	45800	45950	45800	6
571	20241108	115400	2002311300	45800	45950	45950	45800	9
572	20241108	115300	2001897900	46000	46000	46000	46000	0
573	20241108	115200	2001897900	46000	46000	46000	46000	2
574	20241108	115100	2001805900	46000	45900	46000	45800	166
575	20241108	115000	1994170500	45800	45900	45900	45800	19
576	20241108	114900	1993298500	45800	45850	45850	45800	11
577	20241108	114800	1992794650	45850	45850	45850	45850	65
578	20241108	114700	1989814400	45900	45850	45900	45850	10
579	20241108	114600	1989355500	45850	45850	45850	45850	20
580	20241108	114500	1988438500	45850	45850	45850	45850	50
581	20241108	114400	1986146000	45850	46050	46050	45850	33
582	20241108	114300	1984631950	46000	46000	46000	46000	0
583	20241108	114200	1984631950	46000	46000	46000	45850	575
584	20241108	114100	1958241550	45850	45900	45900	45850	49
585	20241108	114000	1955993250	45900	45900	46000	45850	88
586	20241108	113900	1951954600	46000	46000	46000	46000	54
587	20241108	113800	1949470600	46050	46050	46050	46050	0
588	20241108	113700	1949470600	46050	46050	46050	46000	128
589	20241108	113600	1943576250	46000	46000	46000	46000	18
590	20241108	113500	1942748250	46000	46000	46000	46000	1
591	20241108	113400	1942702250	46000	46000	46000	46000	52
592	20241108	113300	1940310250	46050	46000	46050	46000	50
593	20241108	113200	1938008000	46000	46000	46000	46000	25
594	20241108	113100	1936858000	46000	46000	46000	46000	23
595	20241108	113000	1935800000	46050	46050	46050	46050	56
596	20241108	112900	1933221200	46050	46000	46050	46000	8
597	20241108	112800	1932852850	46000	46000	46000	46000	34
598	20241108	112700	1931288850	46000	46050	46050	46000	21
599	20241108	112600	1930322750	46050	46050	46050	46050	8
600	20241108	112500	1929954350	46000	46000	46000	46000	4
601	20241108	112400	1929770350	46100	46100	46100	46100	0
602	20241108	112300	1929770350	46100	46100	46150	46100	381
603	20241108	112200	1912205400	46100	46000	46100	46000	10
604	20241108	112100	1911744500	46050	46050	46050	46050	11
605	20241108	112000	1911237950	46000	46000	46000	46000	48
606	20241108	111900	1909029950	46000	46000	46000	45950	27
607	20241108	111800	1907788650	45950	45950	45950	45950	1
608	20241108	111700	1907742700	45950	45950	45950	45950	86
609	20241108	111600	1903791000	45950	46000	46000	45950	141
610	20241108	111500	1897305100	46000	46050	46050	46000	137
611	20241108	111400	1891002750	46050	46050	46050	46050	1
612	20241108	111300	1890956700	46100	46100	46100	46100	5
613	20241108	111200	1890726200	46100	46100	46100	46100	0
614	20241108	111100	1890726200	46100	46150	46150	46000	490
615	20241108	111000	1868142950	46100	46100	46150	46100	155
616	20241108	110900	1860996450	46100	46150	46150	46100	63
617	20241108	110800	1858092000	46100	46100	46100	46100	202
618	20241108	110700	1848779800	46000	46100	46100	46000	69
619	20241108	110600	1845602750	46100	46200	46200	46100	60
620	20241108	110500	1842831950	46250	46100	46250	46050	90
621	20241108	110400	1838674350	46250	46200	46250	46150	877
622	20241108	110300	1798162650	46200	46150	46200	46150	518
623	20241108	110200	1774231700	46100	46200	46200	46100	313
624	20241108	110100	1759771200	46200	46050	46200	46000	1195
625	20241108	110000	1704668850	46050	46050	46050	46050	29
626	20241108	105900	1703333400	46050	46050	46050	46050	135
627	20241108	105800	1697116650	46050	46100	46100	46050	22
628	20241108	105700	1696103500	46100	46050	46100	46050	283
629	20241108	105600	1683060050	46050	46000	46050	45950	199
630	20241108	105500	1673901200	46000	45950	46000	45950	132
631	20241108	105400	1667829300	45950	45900	45950	45900	330
632	20241108	105300	1652672300	45900	45800	45900	45800	9
633	20241108	105200	1652259400	45800	45800	45800	45800	39
634	20241108	105100	1650473200	45800	45800	45800	45800	0
635	20241108	105000	1650473200	45800	45900	45950	45750	26
636	20241108	104900	1649282150	45750	45800	45800	45750	304
637	20241108	104800	1635359000	45750	45750	45750	45750	43
638	20241108	104700	1633391750	45750	45750	45750	45750	0
639	20241108	104600	1633391750	45750	45700	45750	45700	8
640	20241108	104500	1633025850	45700	45700	45700	45700	1
641	20241108	104400	1632980150	45750	45750	45750	45750	8
642	20241108	104300	1632614150	45750	45800	45800	45750	24
643	20241108	104200	1631515950	45800	45900	45900	45800	119
644	20241108	104100	1626064950	45900	45800	45900	45800	50
645	20241108	104000	1623774850	45800	45800	45800	45800	304
646	20241108	103900	1609851650	45800	45650	45800	45650	9
647	20241108	103800	1609439600	45650	45700	45700	45650	805
648	20241108	103700	1572682150	45800	45800	45800	45800	14
649	20241108	103600	1572040950	45750	45750	45750	45750	21
650	20241108	103500	1571080200	45800	45750	45800	45750	8
651	20241108	103400	1570713850	45800	45800	45800	45800	1
652	20241108	103300	1570668050	45750	45800	45800	45750	253
653	20241108	103200	1559093250	45800	45900	45900	45800	175
654	20241108	103100	1551064250	45850	45900	45900	45850	241
655	20241108	103000	1540014300	45900	45900	45900	45900	13
656	20241108	102900	1539417600	45900	45900	45900	45900	100
657	20241108	102800	1534827600	45900	45600	45900	45600	58
658	20241108	102700	1532165850	45850	45850	45850	45850	1
659	20241108	102600	1532120000	45600	45750	45750	45550	270
660	20241108	102500	1519804650	45700	45850	45900	45700	199
661	20241108	102400	1510683550	45850	45850	45850	45700	5
662	20241108	102300	1510454450	45700	45800	45850	45650	658
663	20241108	102200	1480360050	45850	45800	45900	45800	63
664	20241108	102100	1477470100	45900	45900	45900	45800	23
665	20241108	102000	1476414500	45950	45950	45950	45950	6
666	20241108	101900	1476138800	45950	45800	45950	45800	531
667	20241108	101800	1451816300	45950	45850	45950	45850	243
668	20241108	101700	1440663800	45850	45750	45850	45750	85
669	20241108	101600	1436771900	45750	45750	45750	45750	60
670	20241108	101500	1434026900	45750	45600	45750	45600	285
671	20241108	101400	1421016900	45550	45600	45600	45550	8
672	20241108	101300	1420652200	45600	45600	45600	45550	22
673	20241108	101200	1419649350	45600	45600	45600	45600	2
674	20241108	101100	1419558150	45550	45550	45550	45550	142
675	20241108	101000	1413090050	45600	45650	45650	45600	302
676	20241108	100900	1399318050	45600	45600	45600	45600	7
677	20241108	100800	1398998850	45600	45700	45700	45600	146
678	20241108	100700	1392336250	45650	45750	45750	45600	6
679	20241108	100600	1392062000	45750	45650	45750	45600	341
680	20241108	100500	1376507650	45750	45750	45750	45750	17
681	20241108	100400	1375729900	45750	45750	45750	45750	1
682	20241108	100300	1375684150	45650	45700	45800	45650	1000
683	20241108	100200	1330014550	45800	45800	45800	45800	52
684	20241108	100100	1327632950	45800	45750	45800	45700	107
685	20241108	100000	1322742700	45700	45800	45800	45700	33
686	20241108	095900	1321234250	45700	45650	45800	45650	15
687	20241108	095800	1320548250	45650	45650	45650	45650	30
688	20241108	095700	1319178750	45750	45750	45750	45750	47
689	20241108	095600	1317028500	45750	45700	45750	45650	103
690	20241108	095500	1312320850	45650	45700	45700	45650	109
691	20241108	095400	1307341450	45700	45700	45800	45650	230
692	20241108	095300	1296840550	45700	45700	45700	45650	324
693	20241108	095200	1282048600	45800	45800	45850	45700	138
694	20241108	095100	1275738450	45750	45800	45850	45750	121
695	20241108	095000	1270192700	45850	45800	45850	45750	27
696	20241108	094900	1268955750	45750	45800	45800	45700	11
697	20241108	094800	1268452900	45800	45700	45800	45700	21
698	20241108	094700	1267492700	45700	45700	45700	45700	20
699	20241108	094600	1266578700	45650	45650	45650	45650	45
700	20241108	094500	1264524450	45650	45650	45850	45600	373
701	20241108	094400	1247495450	45850	45600	45900	45600	170
702	20241108	094300	1239729450	45600	45650	45650	45600	58
703	20241108	094200	1237084550	45650	45650	45650	45650	79
704	20241108	094100	1233478200	45700	45700	45700	45650	174
705	20241108	094000	1225534550	45700	45800	45800	45700	609
706	20241108	093900	1197656700	45850	45850	45850	45800	175
707	20241108	093800	1189635600	45900	45950	45950	45900	341
708	20241108	093700	1173981450	45900	46000	46050	45900	744
709	20241108	093600	1139778350	45950	45950	46000	45900	555
710	20241108	093500	1114259400	45950	46000	46000	45950	28
711	20241108	093400	1112972700	46000	45850	46000	45800	889
712	20241108	093300	1072109000	45950	45950	45950	45800	207
713	20241108	093200	1062602300	45950	46050	46050	45950	18
714	20241108	093100	1061774100	46050	46050	46150	46000	863
715	20241108	093000	1022044600	46050	46000	46100	46000	298
716	20241108	092900	1008310900	46000	45800	46050	45800	472
717	20241108	092800	986623600	45750	45800	45800	45500	1002
718	20241108	092700	940941500	45800	45800	45800	45700	7
719	20241108	092600	940621000	45800	45850	45850	45800	65
720	20241108	092500	937643750	45850	45650	45850	45650	545
721	20241108	092400	912708700	45650	45750	45750	45650	327
722	20241108	092300	897754400	45750	45800	45800	45750	60
723	20241108	092200	895007650	45800	45900	45900	45800	336
724	20241108	092100	879613050	45900	45900	45900	45900	60
725	20241108	092000	876859050	45900	45950	45950	45750	183
726	20241108	091900	868459100	45950	45800	45950	45800	304
727	20241108	091800	854517900	45700	45800	45900	45550	249
728	20241108	091700	843141800	45750	45900	46000	45700	899
729	20241108	091600	802011650	46000	46050	46050	46000	53
730	20241108	091500	799572750	46000	46100	46100	45800	374
731	20241108	091400	782391000	46000	45800	46100	45800	1219
732	20241108	091300	726277050	45800	46000	46050	45800	802
733	20241108	091200	689402750	46000	46100	46150	46000	240
734	20241108	091100	678354800	46100	46150	46150	46000	1067
735	20241108	091000	629217600	46150	46150	46200	46050	711
736	20241108	090900	596423100	46150	45800	46200	45800	4512
737	20241108	090800	388959400	45850	45750	45900	45750	913
738	20241108	090700	347098400	45800	45850	45850	45800	257
739	20241108	090600	335317550	45850	45850	45850	45650	739
740	20241108	090500	301534650	45850	45750	45850	45750	1149
741	20241108	090400	248926500	45750	45500	45750	45500	1655
742	20241108	090300	173461900	45500	45550	45550	45450	199
743	20241108	090200	164408150	45550	45650	45650	45200	727
744	20241108	090100	131284050	45600	45550	45600	45200	525
745	20241108	090000	107403600	45550	45100	45550	45050	2318