KissMeData/328130/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211000	30913059500	40800	40800	40800	40800	6090
3	20241105	210900	30913059500	40800	40800	40800	40800	0
4	20241105	210800	30913059500	40800	40800	40800	40800	0
5	20241105	210700	30913059500	40800	40800	40800	40800	0
6	20241105	210600	30913059500	40800	40800	40800	40800	0
7	20241105	210500	30913059500	40800	40800	40800	40800	0
8	20241105	210400	30913059500	40800	40800	40800	40800	0
9	20241105	210300	30913059500	40800	40800	40800	40800	0
10	20241105	210200	30913059500	40800	40800	40800	40800	0
11	20241105	210100	30913059500	40800	40800	40800	40800	0
12	20241105	210000	30913059500	40800	40800	40800	40800	0
13	20241105	205900	30913059500	40800	40800	40800	40800	0
14	20241105	205800	30913059500	40800	40800	40800	40800	0
15	20241105	205700	30913059500	40800	40800	40800	40800	0
16	20241105	205600	30913059500	40800	40800	40800	40800	0
17	20241105	205500	30913059500	40800	40800	40800	40800	0
18	20241105	205400	30913059500	40800	40800	40800	40800	0
19	20241105	205300	30913059500	40800	40800	40800	40800	0
20	20241105	205200	30913059500	40800	40800	40800	40800	0
21	20241105	205100	30913059500	40800	40800	40800	40800	0
22	20241105	205000	30913059500	40800	40800	40800	40800	0
23	20241105	204900	30913059500	40800	40800	40800	40800	0
24	20241105	204800	30913059500	40800	40800	40800	40800	0
25	20241105	204700	30913059500	40800	40800	40800	40800	0
26	20241105	204600	30913059500	40800	40800	40800	40800	0
27	20241105	204500	30913059500	40800	40800	40800	40800	0
28	20241105	204400	30913059500	40800	40800	40800	40800	0
29	20241105	204300	30913059500	40800	40800	40800	40800	0
30	20241105	204200	30913059500	40800	40800	40800	40800	0
31	20241105	204100	30913059500	40800	40800	40800	40800	0
32	20241105	204000	30913059500	40800	40800	40800	40800	6090
33	20241105	203900	30913059500	40800	40800	40800	40800	0
34	20241105	203800	30913059500	40800	40800	40800	40800	0
35	20241105	203700	30913059500	40800	40800	40800	40800	0
36	20241105	203600	30913059500	40800	40800	40800	40800	0
37	20241105	203500	30913059500	40800	40800	40800	40800	0
38	20241105	203400	30913059500	40800	40800	40800	40800	0
39	20241105	203300	30913059500	40800	40800	40800	40800	0
40	20241105	203200	30913059500	40800	40800	40800	40800	0
41	20241105	203100	30913059500	40800	40800	40800	40800	0
42	20241105	203000	30913059500	40800	40800	40800	40800	0
43	20241105	202900	30913059500	40800	40800	40800	40800	0
44	20241105	202800	30913059500	40800	40800	40800	40800	0
45	20241105	202700	30913059500	40800	40800	40800	40800	0
46	20241105	202600	30913059500	40800	40800	40800	40800	0
47	20241105	202500	30913059500	40800	40800	40800	40800	0
48	20241105	202400	30913059500	40800	40800	40800	40800	0
49	20241105	202300	30913059500	40800	40800	40800	40800	0
50	20241105	202200	30913059500	40800	40800	40800	40800	0
51	20241105	202100	30913059500	40800	40800	40800	40800	0
52	20241105	202000	30913059500	40800	40800	40800	40800	0
53	20241105	201900	30913059500	40800	40800	40800	40800	0
54	20241105	201800	30913059500	40800	40800	40800	40800	0
55	20241105	201700	30913059500	40800	40800	40800	40800	0
56	20241105	201600	30913059500	40800	40800	40800	40800	0
57	20241105	201500	30913059500	40800	40800	40800	40800	0
58	20241105	201400	30913059500	40800	40800	40800	40800	0
59	20241105	201300	30913059500	40800	40800	40800	40800	0
60	20241105	201200	30913059500	40800	40800	40800	40800	0
61	20241105	201100	30913059500	40800	40800	40800	40800	0
62	20241105	201000	30913059500	40800	40800	40800	40800	6090
63	20241105	200900	30913059500	40800	40800	40800	40800	0
64	20241105	200800	30913059500	40800	40800	40800	40800	0
65	20241105	200700	30913059500	40800	40800	40800	40800	0
66	20241105	200600	30913059500	40800	40800	40800	40800	0
67	20241105	200500	30913059500	40800	40800	40800	40800	0
68	20241105	200400	30913059500	40800	40800	40800	40800	0
69	20241105	200300	30913059500	40800	40800	40800	40800	0
70	20241105	200200	30913059500	40800	40800	40800	40800	0
71	20241105	200100	30913059500	40800	40800	40800	40800	0
72	20241105	200000	30913059500	40800	40800	40800	40800	0
73	20241105	195900	30913059500	40800	40800	40800	40800	0
74	20241105	195800	30913059500	40800	40800	40800	40800	0
75	20241105	195700	30913059500	40800	40800	40800	40800	0
76	20241105	195600	30913059500	40800	40800	40800	40800	0
77	20241105	195500	30913059500	40800	40800	40800	40800	0
78	20241105	195400	30913059500	40800	40800	40800	40800	0
79	20241105	195300	30913059500	40800	40800	40800	40800	0
80	20241105	195200	30913059500	40800	40800	40800	40800	0
81	20241105	195100	30913059500	40800	40800	40800	40800	0
82	20241105	195000	30913059500	40800	40800	40800	40800	0
83	20241105	194900	30913059500	40800	40800	40800	40800	0
84	20241105	194800	30913059500	40800	40800	40800	40800	0
85	20241105	194700	30913059500	40800	40800	40800	40800	0
86	20241105	194600	30913059500	40800	40800	40800	40800	0
87	20241105	194500	30913059500	40800	40800	40800	40800	0
88	20241105	194400	30913059500	40800	40800	40800	40800	0
89	20241105	194300	30913059500	40800	40800	40800	40800	0
90	20241105	194200	30913059500	40800	40800	40800	40800	0
91	20241105	194100	30913059500	40800	40800	40800	40800	0
92	20241105	194000	30913059500	40800	40800	40800	40800	6090
93	20241105	193900	30913059500	40800	40800	40800	40800	0
94	20241105	193800	30913059500	40800	40800	40800	40800	0
95	20241105	193700	30913059500	40800	40800	40800	40800	0
96	20241105	193600	30913059500	40800	40800	40800	40800	0
97	20241105	193500	30913059500	40800	40800	40800	40800	0
98	20241105	193400	30913059500	40800	40800	40800	40800	0
99	20241105	193300	30913059500	40800	40800	40800	40800	0
100	20241105	193200	30913059500	40800	40800	40800	40800	0
101	20241105	193100	30913059500	40800	40800	40800	40800	0
102	20241105	193000	30913059500	40800	40800	40800	40800	0
103	20241105	192900	30913059500	40800	40800	40800	40800	0
104	20241105	192800	30913059500	40800	40800	40800	40800	0
105	20241105	192700	30913059500	40800	40800	40800	40800	0
106	20241105	192600	30913059500	40800	40800	40800	40800	0
107	20241105	192500	30913059500	40800	40800	40800	40800	0
108	20241105	192400	30913059500	40800	40800	40800	40800	0
109	20241105	192300	30913059500	40800	40800	40800	40800	0
110	20241105	192200	30913059500	40800	40800	40800	40800	0
111	20241105	192100	30913059500	40800	40800	40800	40800	0
112	20241105	192000	30913059500	40800	40800	40800	40800	0
113	20241105	191900	30913059500	40800	40800	40800	40800	0
114	20241105	191800	30913059500	40800	40800	40800	40800	0
115	20241105	191700	30913059500	40800	40800	40800	40800	0
116	20241105	191600	30913059500	40800	40800	40800	40800	0
117	20241105	191500	30913059500	40800	40800	40800	40800	0
118	20241105	191400	30913059500	40800	40800	40800	40800	0
119	20241105	191300	30913059500	40800	40800	40800	40800	0
120	20241105	191200	30913059500	40800	40800	40800	40800	0
121	20241105	191100	30913059500	40800	40800	40800	40800	0
122	20241105	191000	30913059500	40800	40800	40800	40800	6090
123	20241105	190900	30913059500	40800	40800	40800	40800	0
124	20241105	190800	30913059500	40800	40800	40800	40800	0
125	20241105	190700	30913059500	40800	40800	40800	40800	0
126	20241105	190600	30913059500	40800	40800	40800	40800	0
127	20241105	190500	30913059500	40800	40800	40800	40800	0
128	20241105	190400	30913059500	40800	40800	40800	40800	0
129	20241105	190300	30913059500	40800	40800	40800	40800	0
130	20241105	190200	30913059500	40800	40800	40800	40800	0
131	20241105	190100	30913059500	40800	40800	40800	40800	0
132	20241105	190000	30913059500	40800	40800	40800	40800	0
133	20241105	185900	30913059500	40800	40800	40800	40800	0
134	20241105	185800	30913059500	40800	40800	40800	40800	0
135	20241105	185700	30913059500	40800	40800	40800	40800	0
136	20241105	185600	30913059500	40800	40800	40800	40800	0
137	20241105	185500	30913059500	40800	40800	40800	40800	0
138	20241105	185400	30913059500	40800	40800	40800	40800	0
139	20241105	185300	30913059500	40800	40800	40800	40800	0
140	20241105	185200	30913059500	40800	40800	40800	40800	0
141	20241105	185100	30913059500	40800	40800	40800	40800	0
142	20241105	185000	30913059500	40800	40800	40800	40800	0
143	20241105	184900	30913059500	40800	40800	40800	40800	0
144	20241105	184800	30913059500	40800	40800	40800	40800	0
145	20241105	184700	30913059500	40800	40800	40800	40800	0
146	20241105	184600	30913059500	40800	40800	40800	40800	0
147	20241105	184500	30913059500	40800	40800	40800	40800	0
148	20241105	184400	30913059500	40800	40800	40800	40800	0
149	20241105	184300	30913059500	40800	40800	40800	40800	0
150	20241105	184200	30913059500	40800	40800	40800	40800	0
151	20241105	184100	30913059500	40800	40800	40800	40800	0
152	20241105	184000	30913059500	40800	40800	40800	40800	6090
153	20241105	183900	30913059500	40800	40800	40800	40800	0
154	20241105	183800	30913059500	40800	40800	40800	40800	0
155	20241105	183700	30913059500	40800	40800	40800	40800	0
156	20241105	183600	30913059500	40800	40800	40800	40800	0
157	20241105	183500	30913059500	40800	40800	40800	40800	0
158	20241105	183400	30913059500	40800	40800	40800	40800	0
159	20241105	183300	30913059500	40800	40800	40800	40800	0
160	20241105	183200	30913059500	40800	40800	40800	40800	0
161	20241105	183100	30913059500	40800	40800	40800	40800	0
162	20241105	183000	30913059500	40800	40800	40800	40800	0
163	20241105	182900	30913059500	40800	40800	40800	40800	0
164	20241105	182800	30913059500	40800	40800	40800	40800	0
165	20241105	182700	30913059500	40800	40800	40800	40800	0
166	20241105	182600	30913059500	40800	40800	40800	40800	0
167	20241105	182500	30913059500	40800	40800	40800	40800	0
168	20241105	182400	30913059500	40800	40800	40800	40800	0
169	20241105	182300	30913059500	40800	40800	40800	40800	0
170	20241105	182200	30913059500	40800	40800	40800	40800	0
171	20241105	182100	30913059500	40800	40800	40800	40800	0
172	20241105	182000	30913059500	40800	40800	40800	40800	0
173	20241105	181900	30913059500	40800	40800	40800	40800	0
174	20241105	181800	30913059500	40800	40800	40800	40800	0
175	20241105	181700	30913059500	40800	40800	40800	40800	0
176	20241105	181600	30913059500	40800	40800	40800	40800	0
177	20241105	181500	30913059500	40800	40800	40800	40800	0
178	20241105	181400	30913059500	40800	40800	40800	40800	0
179	20241105	181300	30913059500	40800	40800	40800	40800	0
180	20241105	181200	30913059500	40800	40800	40800	40800	0
181	20241105	181100	30913059500	40800	40800	40800	40800	0
182	20241105	181000	30913059500	40800	40800	40800	40800	6090
183	20241105	180900	30913059500	40800	40800	40800	40800	0
184	20241105	180800	30913059500	40800	40800	40800	40800	0
185	20241105	180700	30913059500	40800	40800	40800	40800	0
186	20241105	180600	30913059500	40800	40800	40800	40800	0
187	20241105	180500	30913059500	40800	40800	40800	40800	0
188	20241105	180400	30913059500	40800	40800	40800	40800	0
189	20241105	180300	30913059500	40800	40800	40800	40800	0
190	20241105	180200	30913059500	40800	40800	40800	40800	0
191	20241105	180100	30913059500	40800	40800	40800	40800	0
192	20241105	180000	30913059500	40800	40800	40800	40800	0
193	20241105	175900	30913059500	40800	40800	40800	40800	0
194	20241105	175800	30913059500	40800	40800	40800	40800	0
195	20241105	175700	30913059500	40800	40800	40800	40800	0
196	20241105	175600	30913059500	40800	40800	40800	40800	0
197	20241105	175500	30913059500	40800	40800	40800	40800	0
198	20241105	175400	30913059500	40800	40800	40800	40800	0
199	20241105	175300	30913059500	40800	40800	40800	40800	0
200	20241105	175200	30913059500	40800	40800	40800	40800	0
201	20241105	175100	30913059500	40800	40800	40800	40800	0
202	20241105	175000	30913059500	40800	40800	40800	40800	0
203	20241105	174900	30913059500	40800	40800	40800	40800	0
204	20241105	174800	30913059500	40800	40800	40800	40800	0
205	20241105	174700	30913059500	40800	40800	40800	40800	0
206	20241105	174600	30913059500	40800	40800	40800	40800	0
207	20241105	174500	30913059500	40800	40800	40800	40800	0
208	20241105	174400	30913059500	40800	40800	40800	40800	0
209	20241105	174300	30913059500	40800	40800	40800	40800	0
210	20241105	174200	30913059500	40800	40800	40800	40800	0
211	20241105	174100	30913059500	40800	40800	40800	40800	0
212	20241105	174000	30913059500	40800	40800	40800	40800	6090
213	20241105	173900	30913059500	40800	40800	40800	40800	0
214	20241105	173800	30913059500	40800	40800	40800	40800	0
215	20241105	173700	30913059500	40800	40800	40800	40800	0
216	20241105	173600	30913059500	40800	40800	40800	40800	0
217	20241105	173500	30913059500	40800	40800	40800	40800	0
218	20241105	173400	30913059500	40800	40800	40800	40800	0
219	20241105	173300	30913059500	40800	40800	40800	40800	0
220	20241105	173200	30913059500	40800	40800	40800	40800	0
221	20241105	173100	30913059500	40800	40800	40800	40800	0
222	20241105	173000	30913059500	40800	40800	40800	40800	0
223	20241105	172900	30913059500	40800	40800	40800	40800	0
224	20241105	172800	30913059500	40800	40800	40800	40800	0
225	20241105	172700	30913059500	40800	40800	40800	40800	0
226	20241105	172600	30913059500	40800	40800	40800	40800	0
227	20241105	172500	30913059500	40800	40800	40800	40800	0
228	20241105	172400	30913059500	40800	40800	40800	40800	0
229	20241105	172300	30913059500	40800	40800	40800	40800	0
230	20241105	172200	30913059500	40800	40800	40800	40800	0
231	20241105	172100	30913059500	40800	40800	40800	40800	0
232	20241105	172000	30913059500	40800	40800	40800	40800	0
233	20241105	171900	30913059500	40800	40800	40800	40800	0
234	20241105	171800	30913059500	40800	40800	40800	40800	0
235	20241105	171700	30913059500	40800	40800	40800	40800	0
236	20241105	171600	30913059500	40800	40800	40800	40800	0
237	20241105	171500	30913059500	40800	40800	40800	40800	0
238	20241105	171400	30913059500	40800	40800	40800	40800	0
239	20241105	171300	30913059500	40800	40800	40800	40800	0
240	20241105	171200	30913059500	40800	40800	40800	40800	0
241	20241105	171100	30913059500	40800	40800	40800	40800	0
242	20241105	171000	30913059500	40800	40800	40800	40800	6090
243	20241105	170900	30913059500	40800	40800	40800	40800	0
244	20241105	170800	30913059500	40800	40800	40800	40800	0
245	20241105	170700	30913059500	40800	40800	40800	40800	0
246	20241105	170600	30913059500	40800	40800	40800	40800	0
247	20241105	170500	30913059500	40800	40800	40800	40800	0
248	20241105	170400	30913059500	40800	40800	40800	40800	0
249	20241105	170300	30913059500	40800	40800	40800	40800	0
250	20241105	170200	30913059500	40800	40800	40800	40800	0
251	20241105	170100	30913059500	40800	40800	40800	40800	0
252	20241105	170000	30913059500	40800	40800	40800	40800	0
253	20241105	165900	30913059500	40800	40800	40800	40800	0
254	20241105	165800	30913059500	40800	40800	40800	40800	0
255	20241105	165700	30913059500	40800	40800	40800	40800	0
256	20241105	165600	30913059500	40800	40800	40800	40800	0
257	20241105	165500	30913059500	40800	40800	40800	40800	0
258	20241105	165400	30913059500	40800	40800	40800	40800	0
259	20241105	165300	30913059500	40800	40800	40800	40800	0
260	20241105	165200	30913059500	40800	40800	40800	40800	0
261	20241105	165100	30913059500	40800	40800	40800	40800	0
262	20241105	165000	30913059500	40800	40800	40800	40800	0
263	20241105	164900	30913059500	40800	40800	40800	40800	0
264	20241105	164800	30913059500	40800	40800	40800	40800	0
265	20241105	164700	30913059500	40800	40800	40800	40800	0
266	20241105	164600	30913059500	40800	40800	40800	40800	0
267	20241105	164500	30913059500	40800	40800	40800	40800	0
268	20241105	164400	30913059500	40800	40800	40800	40800	0
269	20241105	164300	30913059500	40800	40800	40800	40800	0
270	20241105	164200	30913059500	40800	40800	40800	40800	0
271	20241105	164100	30913059500	40800	40800	40800	40800	0
272	20241105	164000	30913059500	40800	40800	40800	40800	6090
273	20241105	163900	30913059500	40800	40800	40800	40800	0
274	20241105	163800	30913059500	40800	40800	40800	40800	0
275	20241105	163700	30913059500	40800	40800	40800	40800	0
276	20241105	163600	30913059500	40800	40800	40800	40800	0
277	20241105	163500	30913059500	40800	40800	40800	40800	0
278	20241105	163400	30913059500	40800	40800	40800	40800	0
279	20241105	163300	30913059500	40800	40800	40800	40800	0
280	20241105	163200	30913059500	40800	40800	40800	40800	0
281	20241105	163100	30913059500	40800	40800	40800	40800	0
282	20241105	163000	30913059500	40800	40800	40800	40800	0
283	20241105	162900	30913059500	40800	40800	40800	40800	0
284	20241105	162800	30913059500	40800	40800	40800	40800	0
285	20241105	162700	30913059500	40800	40800	40800	40800	0
286	20241105	162600	30913059500	40800	40800	40800	40800	0
287	20241105	162500	30913059500	40800	40800	40800	40800	0
288	20241105	162400	30913059500	40800	40800	40800	40800	0
289	20241105	162300	30913059500	40800	40800	40800	40800	0
290	20241105	162200	30913059500	40800	40800	40800	40800	0
291	20241105	162100	30913059500	40800	40800	40800	40800	0
292	20241105	162000	30913059500	40800	40800	40800	40800	0
293	20241105	161900	30913059500	40800	40800	40800	40800	0
294	20241105	161800	30913059500	40800	40800	40800	40800	0
295	20241105	161700	30913059500	40800	40800	40800	40800	0
296	20241105	161600	30913059500	40800	40800	40800	40800	0
297	20241105	161500	30913059500	40800	40800	40800	40800	0
298	20241105	161400	30913059500	40800	40800	40800	40800	0
299	20241105	161300	30913059500	40800	40800	40800	40800	0
300	20241105	161200	30913059500	40800	40800	40800	40800	0
301	20241105	161100	30913059500	40800	40800	40800	40800	0
302	20241105	161000	30913059500	40800	40800	40800	40800	6090
303	20241105	160900	30913059500	40800	40800	40800	40800	0
304	20241105	160800	30913059500	40800	40800	40800	40800	0
305	20241105	160700	30913059500	40800	40800	40800	40800	0
306	20241105	160600	30913059500	40800	40800	40800	40800	0
307	20241105	160500	30913059500	40800	40800	40800	40800	0
308	20241105	160400	30913059500	40800	40800	40800	40800	0
309	20241105	160300	30913059500	40800	40800	40800	40800	0
310	20241105	160200	30913059500	40800	40800	40800	40800	0
311	20241105	160100	30913059500	40800	40800	40800	40800	0
312	20241105	160000	30913059500	40800	40800	40800	40800	0
313	20241105	155900	30913059500	40800	40800	40800	40800	0
314	20241105	155800	30913059500	40800	40800	40800	40800	0
315	20241105	155700	30913059500	40800	40800	40800	40800	0
316	20241105	155600	30913059500	40800	40800	40800	40800	0
317	20241105	155500	30913059500	40800	40800	40800	40800	0
318	20241105	155400	30913059500	40800	40800	40800	40800	0
319	20241105	155300	30913059500	40800	40800	40800	40800	0
320	20241105	155200	30913059500	40800	40800	40800	40800	0
321	20241105	155100	30913059500	40800	40800	40800	40800	0
322	20241105	155000	30913059500	40800	40800	40800	40800	0
323	20241105	154900	30913059500	40800	40800	40800	40800	0
324	20241105	154800	30913059500	40800	40800	40800	40800	0
325	20241105	154700	30913059500	40800	40800	40800	40800	0
326	20241105	154600	30913059500	40800	40800	40800	40800	0
327	20241105	154500	30913059500	40800	40800	40800	40800	0
328	20241105	154400	30913059500	40800	40800	40800	40800	0
329	20241105	154300	30913059500	40800	40800	40800	40800	0
330	20241105	154200	30913059500	40800	40800	40800	40800	0
331	20241105	154100	30913059500	40800	40800	40800	40800	0
332	20241105	154000	30913059500	40800	40800	40800	40800	6090
333	20241105	153900	30913059500	40800	40800	40800	40800	0
334	20241105	153800	30913059500	40800	40800	40800	40800	0
335	20241105	153700	30913059500	40800	40800	40800	40800	0
336	20241105	153600	30913059500	40800	40800	40800	40800	0
337	20241105	153500	30913059500	40800	40800	40800	40800	0
338	20241105	153400	30913059500	40800	40800	40800	40800	0
339	20241105	153300	30913059500	40800	40800	40800	40800	0
340	20241105	153200	30913059500	40800	40800	40800	40800	0
341	20241105	153100	30913059500	40800	40800	40800	40800	0
342	20241105	153000	30913059500	40800	40800	40800	40800	6090
343	20241105	152900	30664587500	40900	40900	40900	40900	0
344	20241105	152800	30664587500	40900	40900	40900	40900	0
345	20241105	152700	30664587500	40900	40900	40900	40900	0
346	20241105	152600	30664587500	40900	40900	40900	40900	0
347	20241105	152500	30664587500	40900	40900	40900	40900	0
348	20241105	152400	30664587500	40900	40900	40900	40900	0
349	20241105	152300	30664587500	40900	40900	40900	40900	0
350	20241105	152200	30664587500	40900	40900	40900	40900	0
351	20241105	152100	30664587500	40900	40900	40900	40900	0
352	20241105	152000	30664587500	40900	40900	40900	40900	0
353	20241105	151900	30664587500	40900	40800	40900	40800	1181
354	20241105	151800	30616377850	40750	40800	40850	40750	1757
355	20241105	151700	30544691000	40850	40850	40850	40800	331
356	20241105	151600	30531181700	40850	40850	40850	40800	266
357	20241105	151500	30520316750	40850	40900	40900	40850	823
358	20241105	151400	30486694800	40900	40950	40950	40900	209
359	20241105	151300	30478146650	40950	40900	40950	40900	592
360	20241105	151200	30453921700	40900	40900	40950	40900	455
361	20241105	151100	30435309700	40900	40900	40950	40900	52
362	20241105	151000	30433182850	40900	40850	40900	40850	732
363	20241105	150900	30403252250	40850	40850	40900	40850	140
364	20241105	150800	30397531650	40850	40800	40850	40800	785
365	20241105	150700	30365477000	40850	40850	40850	40800	976
366	20241105	150600	30325638550	40850	40850	40900	40850	429
367	20241105	150500	30308113800	40850	40850	40950	40850	429
368	20241105	150400	30290584650	40850	40900	40900	40800	968
369	20241105	150300	30251048200	40950	40950	40950	40900	798
370	20241105	150200	30218409750	40950	41000	41000	40950	205
371	20241105	150100	30210011000	40950	40950	41000	40950	572
372	20241105	150000	30186587350	41000	41100	41100	40950	841
373	20241105	145900	30152090100	41100	41050	41100	41050	429
374	20241105	145800	30134478200	41100	41100	41150	41050	965
375	20241105	145700	30094819100	41050	41050	41100	41050	83
376	20241105	145600	30091410900	41050	41050	41100	41000	591
377	20241105	145500	30067150700	41000	41050	41050	41000	258
378	20241105	145400	30056560100	41000	41050	41050	41000	363
379	20241105	145300	30041675200	41050	41050	41050	41000	151
380	20241105	145200	30035478750	41050	41050	41050	41000	83
381	20241105	145100	30032072700	41000	41050	41050	41000	261
382	20241105	145000	30021365400	41050	41050	41050	41050	159
383	20241105	144900	30014838450	41050	41000	41050	41000	236
384	20241105	144800	30005153400	41000	41000	41050	41000	157
385	20241105	144700	29998716200	41000	40900	41000	40900	3612
386	20241105	144600	29850729100	40950	40950	40950	40950	36
387	20241105	144500	29849254900	40950	40900	40950	40850	317
388	20241105	144400	29836297150	40850	40900	40900	40850	251
389	20241105	144300	29826031450	40900	40900	40900	40900	496
390	20241105	144200	29805745050	40900	40850	40900	40850	151
391	20241105	144100	29799570750	40850	40900	40900	40850	132
392	20241105	144000	29794173450	40900	40900	40950	40900	326
393	20241105	143900	29780838250	40950	40900	40950	40900	99
394	20241105	143800	29776788650	40950	40950	40950	40900	285
395	20241105	143700	29765130350	40950	40900	40950	40900	23
396	20241105	143600	29764189000	40900	40950	40950	40900	169
397	20241105	143500	29757269500	40900	40950	40950	40900	50
398	20241105	143400	29755222350	40950	40900	40950	40900	80
399	20241105	143300	29751947650	40900	40900	40950	40900	236
400	20241105	143200	29742293700	40900	40900	40950	40900	345
401	20241105	143100	29728181850	40900	40850	40900	40850	1086
402	20241105	143000	29683767750	40850	40850	40900	40800	100
403	20241105	142900	29679683300	40800	40850	40850	40800	32
404	20241105	142800	29678376150	40900	40850	40900	40850	120
405	20241105	142700	29673468600	40850	40850	40850	40800	56
406	20241105	142600	29671181500	40850	40850	40850	40800	207
407	20241105	142500	29662734100	40850	40800	40850	40750	245
408	20241105	142400	29652734650	40800	40800	40850	40800	361
409	20241105	142300	29638005700	40850	40850	40850	40800	93
410	20241105	142200	29634210100	40800	40850	40850	40750	141
411	20241105	142100	29628456300	40800	40800	40850	40750	81
412	20241105	142000	29625151500	40850	40850	40850	40850	68
413	20241105	141900	29622373700	40800	40800	40800	40800	126
414	20241105	141800	29617232900	40800	40800	40850	40800	492
415	20241105	141700	29597158800	40850	40850	40850	40800	220
416	20241105	141600	29588181900	40850	40850	40850	40850	54
417	20241105	141500	29585976000	40850	40850	40850	40800	348
418	20241105	141400	29571774050	40850	40850	40850	40850	80
419	20241105	141300	29568506050	40850	40900	40900	40850	114
420	20241105	141200	29563849100	40900	40900	40900	40850	209
421	20241105	141100	29555301250	40850	40900	40900	40850	475
422	20241105	141000	29535891550	40900	40850	40900	40850	661
423	20241105	140900	29508879950	40850	40900	40900	40850	86
424	20241105	140800	29505365650	40850	40800	40850	40800	347
425	20241105	140700	29491206500	40800	40800	40900	40800	37
426	20241105	140600	29489695800	40800	40900	40900	40800	729
427	20241105	140500	29459925100	40900	40900	40900	40900	402
428	20241105	140400	29443483300	40900	40950	40950	40900	76
429	20241105	140300	29440373050	40950	40900	40950	40900	83
430	20241105	140200	29436977700	40900	40900	40950	40900	258
431	20241105	140100	29426423850	40900	40900	40900	40850	125
432	20241105	140000	29421314100	40900	40900	40900	40850	645
433	20241105	135900	29394933850	40900	40900	40900	40850	755
434	20241105	135800	29364059250	40900	40800	40900	40800	230
435	20241105	135700	29354668800	40750	40750	40750	40700	277
436	20241105	135600	29343383850	40750	40700	40750	40700	1388
437	20241105	135500	29286889650	40650	40600	40700	40550	2928
438	20241105	135400	29168056700	40600	40650	40700	40600	1903
439	20241105	135300	29090784950	40650	40700	40750	40600	1478
440	20241105	135200	29030689150	40700	40800	40800	40700	2387
441	20241105	135100	28933476800	40800	40800	40850	40800	920
442	20241105	135000	28895935250	40800	40850	40850	40800	1349
443	20241105	134900	28840868800	40850	40850	40900	40850	238
444	20241105	134800	28831146000	40850	40850	40900	40800	205
445	20241105	134700	28822771500	40850	40850	40850	40800	333
446	20241105	134600	28809169300	40850	40900	40900	40850	706
447	20241105	134500	28780327400	40850	40850	40850	40850	837
448	20241105	134400	28746135950	40850	40850	40900	40850	127
449	20241105	134300	28740946200	40850	40850	40850	40850	561
450	20241105	134200	28718029350	40850	40900	40900	40850	1415
451	20241105	134100	28660191000	40950	40950	40950	40900	33
452	20241105	134000	28658839700	41000	41000	41000	41000	95
453	20241105	133900	28654944700	40950	41000	41000	40950	86
454	20241105	133800	28651422500	40950	40950	40950	40900	157
455	20241105	133700	28644994600	40950	40900	40950	40850	987
456	20241105	133600	28604624600	40900	40900	40950	40850	639
457	20241105	133500	28578488300	40950	40900	40950	40900	401
458	20241105	133400	28562082950	40900	40950	41000	40900	695
459	20241105	133300	28533623500	40900	40950	41000	40900	413
460	20241105	133200	28516716950	41000	40850	41000	40850	448
461	20241105	133100	28498392550	40900	40850	40900	40850	1818
462	20241105	133000	28424101550	40850	40950	40950	40850	1007
463	20241105	132900	28382951450	41000	40900	41000	40900	326
464	20241105	132800	28369617650	40950	40900	41000	40900	1243
465	20241105	132700	28318732500	40900	41000	41000	40900	3863
466	20241105	132600	28160491150	41000	41100	41100	41000	243
467	20241105	132500	28150522550	41100	41050	41100	41050	498
468	20241105	132400	28130062550	41100	41100	41100	41000	88
469	20241105	132300	28126448300	41050	41100	41100	41050	31
470	20241105	132200	28125174850	41050	41050	41100	41050	172
471	20241105	132100	28118113000	41050	41150	41150	41050	434
472	20241105	132000	28100295150	41050	41100	41150	41050	45
473	20241105	131900	28098444400	41100	41050	41100	41050	429
474	20241105	131800	28080813000	41050	41000	41100	41000	983
475	20241105	131700	28040449650	41050	41050	41050	41050	359
476	20241105	131600	28025712700	41050	41050	41050	41000	225
477	20241105	131500	28016476650	41000	41050	41050	41000	350
478	20241105	131400	28002126500	41050	41050	41050	41050	71
479	20241105	131300	27999211950	41050	41050	41050	41000	257
480	20241105	131200	27988672800	41000	41100	41100	41000	1031
481	20241105	131100	27946365550	41050	41050	41050	41050	3
482	20241105	131000	27946242400	41100	41050	41100	41050	99
483	20241105	130900	27942174100	41050	41100	41100	41050	552
484	20241105	130800	27919512650	41100	41200	41200	41050	1094
485	20241105	130700	27874545750	41100	41100	41200	41100	33
486	20241105	130600	27873186950	41100	41100	41200	41100	40
487	20241105	130500	27871540350	41100	41200	41200	41100	99
488	20241105	130400	27867466000	41200	41150	41200	41100	85
489	20241105	130300	27863966450	41150	41150	41150	41150	83
490	20241105	130200	27860551000	41150	41150	41200	41150	117
491	20241105	130100	27855735750	41150	41150	41150	41150	6
492	20241105	130000	27855488850	41150	41150	41200	41150	187
493	20241105	125900	27847791850	41150	41100	41150	41100	241
494	20241105	125800	27837875200	41200	41150	41200	41150	78
495	20241105	125700	27834663650	41200	41200	41200	41200	1
496	20241105	125600	27834622450	41200	41150	41200	41150	37
497	20241105	125500	27833098100	41100	41200	41200	41100	143
498	20241105	125400	27827214150	41150	41100	41150	41100	335
499	20241105	125300	27813434900	41150	41150	41150	41100	130
500	20241105	125200	27808085900	41150	41150	41150	41100	461
501	20241105	125100	27789135750	41150	41150	41150	41150	62
502	20241105	125000	27786584450	41200	41100	41200	41100	150
503	20241105	124900	27780410850	41150	41150	41200	41150	357
504	20241105	124800	27765718750	41200	41200	41200	41200	27
505	20241105	124700	27764606350	41200	41200	41200	41150	225
506	20241105	124600	27755344500	41200	41200	41200	41150	115
507	20241105	124500	27750606700	41150	41200	41200	41150	150
508	20241105	124400	27744431800	41200	41200	41200	41200	35
509	20241105	124300	27742989800	41100	41050	41100	41050	478
510	20241105	124200	27723348600	41100	41200	41200	41100	739
511	20241105	124100	27692972400	41150	41250	41250	41150	29
512	20241105	124000	27691776450	41250	41300	41350	41050	2048
513	20241105	123900	27607455650	41300	41300	41300	41300	211
514	20241105	123800	27598741350	41250	41250	41300	41250	328
515	20241105	123700	27585210700	41250	41200	41250	41200	112
516	20241105	123600	27580593200	41200	41200	41200	41150	252
517	20241105	123500	27570210950	41150	41150	41200	41150	172
518	20241105	123400	27563125100	41200	41200	41200	41200	52
519	20241105	123300	27560982700	41200	41150	41200	41150	150
520	20241105	123200	27554809650	41150	41150	41200	41150	120
521	20241105	123100	27549870150	41150	41150	41150	41150	31
522	20241105	123000	27548594500	41150	41150	41150	41150	73
523	20241105	122900	27545590550	41150	41150	41200	41150	477
524	20241105	122800	27525957000	41200	41200	41200	41200	37
525	20241105	122700	27524432600	41200	41200	41200	41150	83
526	20241105	122600	27521014600	41200	41200	41200	41200	138
527	20241105	122500	27515329000	41200	41200	41200	41200	155
528	20241105	122400	27508943000	41150	41200	41200	41150	35
529	20241105	122300	27507501500	41200	41200	41200	41150	34
530	20241105	122200	27506100750	41150	41050	41150	41050	825
531	20241105	122100	27472162850	41100	41050	41100	41000	376
532	20241105	122000	27456729250	41050	41050	41050	41000	189
533	20241105	121900	27448974000	41050	41050	41050	41000	59
534	20241105	121800	27446553850	41000	41000	41000	41000	423
535	20241105	121700	27429210850	40950	41000	41000	40950	41
536	20241105	121600	27427530850	41000	41000	41050	41000	82
537	20241105	121500	27424167600	41000	41050	41050	40950	71
538	20241105	121400	27421255500	41050	41000	41050	40950	341
539	20241105	121300	27407286500	41050	41000	41050	40950	522
540	20241105	121200	27385897100	41000	41000	41050	40950	378
541	20241105	121100	27370414250	41050	41100	41100	41050	205
542	20241105	121000	27361997350	40950	41050	41100	40950	441
543	20241105	120900	27343922350	41000	41000	41050	41000	145
544	20241105	120800	27337977300	41000	41000	41000	40950	2094
545	20241105	120700	27252134850	41000	41050	41050	41000	527
546	20241105	120600	27230503600	41050	41100	41100	41050	213
547	20241105	120500	27221758700	41100	41050	41100	41050	98
548	20241105	120400	27217735050	41100	41100	41100	41050	128
549	20241105	120300	27212476550	41100	41100	41100	41050	39
550	20241105	120200	27210875000	41100	41100	41150	41100	79
551	20241105	120100	27207626350	41100	41100	41100	41100	186
552	20241105	120000	27199981750	41100	41100	41150	41050	219
553	20241105	115900	27190982500	41100	41150	41150	41100	848
554	20241105	115800	27156109150	41200	41150	41200	41150	159
555	20241105	115700	27149563450	41200	41150	41200	41150	265
556	20241105	115600	27138650850	41150	41150	41150	41100	41
557	20241105	115500	27136963800	41150	41150	41150	41100	216
558	20241105	115400	27128078200	41150	41150	41150	41150	63
559	20241105	115300	27125485750	41150	41150	41150	41150	153
560	20241105	115200	27119189800	41200	41200	41200	41200	77
561	20241105	115100	27116017400	41200	41100	41200	41100	241
562	20241105	115000	27106099950	41150	41150	41150	41050	63
563	20241105	114900	27103510200	41150	41100	41150	41050	44
564	20241105	114800	27101702400	41050	41150	41150	41050	60
565	20241105	114700	27099234600	41100	41100	41150	41100	87
566	20241105	114600	27095658800	41100	41150	41150	41100	702
567	20241105	114500	27066799800	41100	41150	41150	41100	168
568	20241105	114400	27059890000	41150	41150	41150	41150	144
569	20241105	114300	27053964400	41150	41150	41150	41100	16
570	20241105	114200	27053306200	41150	41150	41150	41100	126
571	20241105	114100	27048124050	41150	41150	41150	41150	55
572	20241105	114000	27045860800	41150	41150	41150	41150	24
573	20241105	113900	27044873200	41150	41150	41150	41150	17
574	20241105	113800	27044173650	41100	41150	41150	41100	494
575	20241105	113700	27023868800	41150	41100	41200	41100	309
576	20241105	113600	27011160900	41200	41150	41200	41150	22
577	20241105	113500	27010254750	41200	41150	41200	41100	82
578	20241105	113400	27006880200	41100	41200	41200	41100	141
579	20241105	113300	27001074750	41150	41200	41200	41150	23
580	20241105	113200	27000127750	41100	41100	41200	41100	132
581	20241105	113100	26994695600	41150	41100	41150	41100	773
582	20241105	113000	26962897200	41100	41100	41100	41050	53
583	20241105	112900	26960720150	41050	41050	41100	41050	95
584	20241105	112800	26956818200	41100	41100	41100	41050	19
585	20241105	112700	26956037400	41100	41100	41100	41050	130
586	20241105	112600	26950695550	41100	41050	41100	41000	224
587	20241105	112500	26941502600	41050	41050	41100	41000	256
588	20241105	112400	26930995100	41050	40950	41050	40950	535
589	20241105	112300	26909059550	40950	40950	41000	40950	927
590	20241105	112200	26871097800	40950	41000	41000	40950	486
591	20241105	112100	26851176000	41000	41000	41000	40950	784
592	20241105	112000	26819060500	41000	41000	41000	40950	147
593	20241105	111900	26813038700	41000	41050	41100	40950	901
594	20241105	111800	26776095950	41050	41100	41100	41050	84
595	20241105	111700	26772647100	41050	41000	41050	41000	114
596	20241105	111600	26767969700	41050	41100	41100	41050	99
597	20241105	111500	26763905600	41050	41100	41100	41000	1264
598	20241105	111400	26712031600	41050	41150	41150	41050	1003
599	20241105	111300	26670774050	41200	41250	41250	41200	339
600	20241105	111200	26656797050	41250	41200	41250	41150	171
601	20241105	111100	26649751300	41200	41200	41200	41200	135
602	20241105	111000	26644189300	41150	41150	41200	41150	424
603	20241105	110900	26626724600	41150	41150	41200	41150	51
604	20241105	110800	26624625300	41150	41150	41150	41100	387
605	20241105	110700	26608712300	41150	41200	41200	41150	98
606	20241105	110600	26604678300	41150	41100	41150	41100	40
607	20241105	110500	26603032400	41150	41150	41150	41100	194
608	20241105	110400	26595055900	41150	41050	41150	41050	201
609	20241105	110300	26586795300	41050	41150	41150	41000	1022
610	20241105	110200	26544867050	41150	41200	41200	41150	734
611	20241105	110100	26514661250	41200	41200	41200	41150	76
612	20241105	110000	26511532800	41200	41200	41200	41150	814
613	20241105	105900	26478002450	41200	41250	41250	41200	382
614	20241105	105800	26462259850	41250	41250	41250	41250	864
615	20241105	105700	26426619850	41250	41250	41250	41250	57
616	20241105	105600	26424268600	41250	41250	41250	41200	548
617	20241105	105500	26401686700	41200	41200	41200	41150	203
618	20241105	105400	26393323150	41150	41200	41200	41150	115
619	20241105	105300	26388585200	41200	41150	41250	41150	889
620	20241105	105200	26351976250	41150	41150	41200	41100	279
621	20241105	105100	26340495350	41150	41150	41150	41000	1830
622	20241105	105000	26265352650	41150	41250	41250	41150	510
623	20241105	104900	26244343100	41250	41250	41250	41200	1690
624	20241105	104800	26174681850	41250	41250	41300	41250	429
625	20241105	104700	26156984000	41250	41200	41250	41200	520
626	20241105	104600	26135539050	41250	41200	41250	41200	251
627	20241105	104500	26125190800	41200	41250	41250	41200	876
628	20241105	104400	26089098500	41200	41250	41250	41200	138
629	20241105	104300	26083407150	41250	41200	41250	41200	410
630	20241105	104200	26066514750	41200	41150	41250	41100	930
631	20241105	104100	26028217000	41100	41100	41100	41050	473
632	20241105	104000	26008783000	41100	41050	41100	41050	279
633	20241105	103900	25997320950	41050	41050	41050	41000	251
634	20241105	103800	25987018100	41050	41000	41050	40950	664
635	20241105	103700	25959806950	41000	41000	41000	40950	373
636	20241105	103600	25944514750	41000	40900	41000	40900	89
637	20241105	103500	25940870250	40900	40850	40900	40800	2210
638	20241105	103400	25850576200	40850	40900	40900	40800	3053
639	20241105	103300	25725941750	40850	41050	41050	40850	5157
640	20241105	103200	25514824100	41050	41050	41100	41000	2533
641	20241105	103100	25410910650	41100	41100	41100	41050	598
642	20241105	103000	25386356300	41100	41100	41150	41100	1061
643	20241105	102900	25342743050	41050	41150	41150	41050	1631
644	20241105	102800	25275759650	41200	41200	41200	41100	4863
645	20241105	102700	25075723950	41200	41200	41200	41150	716
646	20241105	102600	25046226150	41250	41200	41250	41200	275
647	20241105	102500	25034891800	41200	41200	41200	41100	1401
648	20241105	102400	24977251900	41150	41300	41300	41150	4922
649	20241105	102300	24774420450	41300	41400	41450	41300	2661
650	20241105	102200	24664401650	41400	41350	41400	41350	174
651	20241105	102100	24657198350	41350	41350	41400	41300	150
652	20241105	102000	24650996100	41350	41400	41450	41300	1215
653	20241105	101900	24600771650	41400	41450	41450	41400	83
654	20241105	101800	24597333250	41450	41350	41450	41350	458
655	20241105	101700	24578377800	41350	41400	41450	41350	395
656	20241105	101600	24562041350	41400	41400	41450	41350	409
657	20241105	101500	24545114950	41450	41400	41450	41350	658
658	20241105	101400	24517879300	41350	41450	41500	41350	792
659	20241105	101300	24485073650	41450	41500	41500	41400	1775
660	20241105	101200	24411506750	41500	41600	41750	41450	2436
661	20241105	101100	24310101000	41650	41700	41700	41550	4276
662	20241105	101000	24132007850	41700	41500	41700	41500	5113
663	20241105	100900	23919303950	41550	41450	41600	41450	2042
664	20241105	100800	23834530350	41450	41350	41450	41300	2216
665	20241105	100700	23742784600	41350	41350	41400	41300	537
666	20241105	100600	23720585850	41300	41300	41300	41250	380
667	20241105	100500	23704892050	41300	41300	41300	41250	429
668	20241105	100400	23687176450	41250	41250	41300	41250	207
669	20241105	100300	23678636650	41250	41200	41250	41150	414
670	20241105	100200	23661567250	41200	41200	41250	41150	844
671	20241105	100100	23626786900	41200	41200	41250	41150	852
672	20241105	100000	23591700150	41200	41150	41200	41150	643
673	20241105	095900	23565233000	41150	41250	41250	41150	694
674	20241105	095800	23536641950	41250	41150	41250	41100	2042
675	20241105	095700	23452583350	41150	41200	41200	41100	1954
676	20241105	095600	23372161400	41150	41300	41350	41150	3779
677	20241105	095500	23216489100	41300	41250	41400	41150	5007
678	20241105	095400	23010259200	41250	41350	41350	41200	4162
679	20241105	095300	22838455600	41350	41450	41500	41350	2415
680	20241105	095200	22738511450	41450	41450	41500	41450	335
681	20241105	095100	22724624700	41450	41400	41450	41300	683
682	20241105	095000	22696366150	41400	41450	41450	41300	2929
683	20241105	094900	22575181500	41450	41550	41550	41400	1613
684	20241105	094800	22508241600	41550	41500	41550	41400	2922
685	20241105	094700	22387185300	41550	41300	41550	41300	3344
686	20241105	094600	22248633550	41300	41200	41300	41200	2272
687	20241105	094500	22154913050	41200	41250	41300	41200	1757
688	20241105	094400	22082456550	41300	41200	41300	41200	1132
689	20241105	094300	22035790250	41300	41250	41300	41150	4491
690	20241105	094200	21850797750	41200	41400	41400	41150	7050
691	20241105	094100	21559914300	41400	41300	41400	41300	3715
692	20241105	094000	21406363050	41400	41450	41500	41300	4972
693	20241105	093900	21200641650	41500	41400	41500	41400	3053
694	20241105	093800	21074118600	41400	41400	41450	41350	5281
695	20241105	093700	20855536500	41400	41450	41450	41350	2199
696	20241105	093600	20764543300	41450	41550	41550	41450	1832
697	20241105	093500	20688515900	41550	41550	41650	41350	7030
698	20241105	093400	20397067650	41550	41650	41700	41450	6358
699	20241105	093300	20132813100	41650	41650	41700	41550	5481
700	20241105	093200	19904715400	41650	41650	41650	41550	1196
701	20241105	093100	19854978900	41650	41650	41700	41550	3991
702	20241105	093000	19688873600	41650	41500	41800	41500	5051
703	20241105	092900	19478654200	41500	41750	41750	41450	15829
704	20241105	092800	18820847850	41750	41850	41950	41700	4682
705	20241105	092700	18625029150	41850	41950	42050	41600	13138
706	20241105	092600	18076234850	42000	41950	42050	41900	5788
707	20241105	092500	17833203950	41950	42200	42200	41900	14396
708	20241105	092400	17228042600	42150	42450	42550	42150	8072
709	20241105	092300	16886703650	42450	42450	42650	42400	9381
710	20241105	092200	16488010650	42450	42300	42450	42300	5786
711	20241105	092100	16242672550	42300	42400	42400	42250	3674
712	20241105	092000	16087136100	42350	42450	42500	42250	6387
713	20241105	091900	15816545200	42450	42400	42450	42350	4284
714	20241105	091800	15634838000	42400	42400	42550	42350	8340
715	20241105	091700	15281123100	42450	42450	42750	42400	9405
716	20241105	091600	14881322350	42450	42600	42600	42400	10006
717	20241105	091500	14456387600	42600	42950	43000	42500	17842
718	20241105	091400	13694281750	42900	42800	43000	42800	10450
719	20241105	091300	13246006900	42800	43100	43200	42800	11944
720	20241105	091200	12732752800	43100	43100	43600	43000	62176
721	20241105	091100	10039541950	43100	43350	43400	43000	14758
722	20241105	091000	9401644400	43350	42850	43400	42550	39566
723	20241105	090900	7702070200	42800	43000	43000	42800	11097
724	20241105	090800	7225615100	42950	43100	43150	42600	21809
725	20241105	090700	6290805700	43100	43600	43600	43000	26911
726	20241105	090600	5124969100	43500	43050	43750	42750	44256
727	20241105	090500	3212665700	43050	41750	43100	41750	36745
728	20241105	090400	1655691700	41750	41500	41850	41450	14490
729	20241105	090300	1052428600	41500	41200	41550	41050	10926
730	20241105	090200	599935100	41200	40650	41350	40650	11793
731	20241105	090100	116203000	40650	40300	40650	40300	1644
732	20241105	090000	49626700	40200	40150	40300	40100	1226