KissMeData/455900/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	213800	3258844450	24100	24100	24100	24100	3484
3	20241108	213700	3258844450	24100	24100	24100	24100	0
4	20241108	213600	3258844450	24100	24100	24100	24100	0
5	20241108	213500	3258844450	24100	24100	24100	24100	0
6	20241108	213400	3258844450	24100	24100	24100	24100	0
7	20241108	213300	3258844450	24100	24100	24100	24100	0
8	20241108	213200	3258844450	24100	24100	24100	24100	0
9	20241108	213100	3258844450	24100	24100	24100	24100	0
10	20241108	213000	3258844450	24100	24100	24100	24100	0
11	20241108	212900	3258844450	24100	24100	24100	24100	0
12	20241108	212800	3258844450	24100	24100	24100	24100	0
13	20241108	212700	3258844450	24100	24100	24100	24100	0
14	20241108	212600	3258844450	24100	24100	24100	24100	0
15	20241108	212500	3258844450	24100	24100	24100	24100	0
16	20241108	212400	3258844450	24100	24100	24100	24100	0
17	20241108	212300	3258844450	24100	24100	24100	24100	0
18	20241108	212200	3258844450	24100	24100	24100	24100	0
19	20241108	212100	3258844450	24100	24100	24100	24100	0
20	20241108	212000	3258844450	24100	24100	24100	24100	0
21	20241108	211900	3258844450	24100	24100	24100	24100	0
22	20241108	211800	3258844450	24100	24100	24100	24100	0
23	20241108	211700	3258844450	24100	24100	24100	24100	0
24	20241108	211600	3258844450	24100	24100	24100	24100	0
25	20241108	211500	3258844450	24100	24100	24100	24100	0
26	20241108	211400	3258844450	24100	24100	24100	24100	0
27	20241108	211300	3258844450	24100	24100	24100	24100	0
28	20241108	211200	3258844450	24100	24100	24100	24100	0
29	20241108	211100	3258844450	24100	24100	24100	24100	0
30	20241108	211000	3258844450	24100	24100	24100	24100	0
31	20241108	210900	3258844450	24100	24100	24100	24100	0
32	20241108	210800	3258844450	24100	24100	24100	24100	3484
33	20241108	210700	3258844450	24100	24100	24100	24100	0
34	20241108	210600	3258844450	24100	24100	24100	24100	0
35	20241108	210500	3258844450	24100	24100	24100	24100	0
36	20241108	210400	3258844450	24100	24100	24100	24100	0
37	20241108	210300	3258844450	24100	24100	24100	24100	0
38	20241108	210200	3258844450	24100	24100	24100	24100	0
39	20241108	210100	3258844450	24100	24100	24100	24100	0
40	20241108	210000	3258844450	24100	24100	24100	24100	0
41	20241108	205900	3258844450	24100	24100	24100	24100	0
42	20241108	205800	3258844450	24100	24100	24100	24100	0
43	20241108	205700	3258844450	24100	24100	24100	24100	0
44	20241108	205600	3258844450	24100	24100	24100	24100	0
45	20241108	205500	3258844450	24100	24100	24100	24100	0
46	20241108	205400	3258844450	24100	24100	24100	24100	0
47	20241108	205300	3258844450	24100	24100	24100	24100	0
48	20241108	205200	3258844450	24100	24100	24100	24100	0
49	20241108	205100	3258844450	24100	24100	24100	24100	0
50	20241108	205000	3258844450	24100	24100	24100	24100	0
51	20241108	204900	3258844450	24100	24100	24100	24100	0
52	20241108	204800	3258844450	24100	24100	24100	24100	0
53	20241108	204700	3258844450	24100	24100	24100	24100	0
54	20241108	204600	3258844450	24100	24100	24100	24100	0
55	20241108	204500	3258844450	24100	24100	24100	24100	0
56	20241108	204400	3258844450	24100	24100	24100	24100	0
57	20241108	204300	3258844450	24100	24100	24100	24100	0
58	20241108	204200	3258844450	24100	24100	24100	24100	0
59	20241108	204100	3258844450	24100	24100	24100	24100	0
60	20241108	204000	3258844450	24100	24100	24100	24100	0
61	20241108	203900	3258844450	24100	24100	24100	24100	0
62	20241108	203800	3258844450	24100	24100	24100	24100	3484
63	20241108	203700	3258844450	24100	24100	24100	24100	0
64	20241108	203600	3258844450	24100	24100	24100	24100	0
65	20241108	203500	3258844450	24100	24100	24100	24100	0
66	20241108	203400	3258844450	24100	24100	24100	24100	0
67	20241108	203300	3258844450	24100	24100	24100	24100	0
68	20241108	203200	3258844450	24100	24100	24100	24100	0
69	20241108	203100	3258844450	24100	24100	24100	24100	0
70	20241108	203000	3258844450	24100	24100	24100	24100	0
71	20241108	202900	3258844450	24100	24100	24100	24100	0
72	20241108	202800	3258844450	24100	24100	24100	24100	0
73	20241108	202700	3258844450	24100	24100	24100	24100	0
74	20241108	202600	3258844450	24100	24100	24100	24100	0
75	20241108	202500	3258844450	24100	24100	24100	24100	0
76	20241108	202400	3258844450	24100	24100	24100	24100	0
77	20241108	202300	3258844450	24100	24100	24100	24100	0
78	20241108	202200	3258844450	24100	24100	24100	24100	0
79	20241108	202100	3258844450	24100	24100	24100	24100	0
80	20241108	202000	3258844450	24100	24100	24100	24100	0
81	20241108	201900	3258844450	24100	24100	24100	24100	0
82	20241108	201800	3258844450	24100	24100	24100	24100	0
83	20241108	201700	3258844450	24100	24100	24100	24100	0
84	20241108	201600	3258844450	24100	24100	24100	24100	0
85	20241108	201500	3258844450	24100	24100	24100	24100	0
86	20241108	201400	3258844450	24100	24100	24100	24100	0
87	20241108	201300	3258844450	24100	24100	24100	24100	0
88	20241108	201200	3258844450	24100	24100	24100	24100	0
89	20241108	201100	3258844450	24100	24100	24100	24100	0
90	20241108	201000	3258844450	24100	24100	24100	24100	0
91	20241108	200900	3258844450	24100	24100	24100	24100	0
92	20241108	200800	3258844450	24100	24100	24100	24100	3484
93	20241108	200700	3258844450	24100	24100	24100	24100	0
94	20241108	200600	3258844450	24100	24100	24100	24100	0
95	20241108	200500	3258844450	24100	24100	24100	24100	0
96	20241108	200400	3258844450	24100	24100	24100	24100	0
97	20241108	200300	3258844450	24100	24100	24100	24100	0
98	20241108	200200	3258844450	24100	24100	24100	24100	0
99	20241108	200100	3258844450	24100	24100	24100	24100	0
100	20241108	200000	3258844450	24100	24100	24100	24100	0
101	20241108	195900	3258844450	24100	24100	24100	24100	0
102	20241108	195800	3258844450	24100	24100	24100	24100	0
103	20241108	195700	3258844450	24100	24100	24100	24100	0
104	20241108	195600	3258844450	24100	24100	24100	24100	0
105	20241108	195500	3258844450	24100	24100	24100	24100	0
106	20241108	195400	3258844450	24100	24100	24100	24100	0
107	20241108	195300	3258844450	24100	24100	24100	24100	0
108	20241108	195200	3258844450	24100	24100	24100	24100	0
109	20241108	195100	3258844450	24100	24100	24100	24100	0
110	20241108	195000	3258844450	24100	24100	24100	24100	0
111	20241108	194900	3258844450	24100	24100	24100	24100	0
112	20241108	194800	3258844450	24100	24100	24100	24100	0
113	20241108	194700	3258844450	24100	24100	24100	24100	0
114	20241108	194600	3258844450	24100	24100	24100	24100	0
115	20241108	194500	3258844450	24100	24100	24100	24100	0
116	20241108	194400	3258844450	24100	24100	24100	24100	0
117	20241108	194300	3258844450	24100	24100	24100	24100	0
118	20241108	194200	3258844450	24100	24100	24100	24100	0
119	20241108	194100	3258844450	24100	24100	24100	24100	0
120	20241108	194000	3258844450	24100	24100	24100	24100	0
121	20241108	193900	3258844450	24100	24100	24100	24100	0
122	20241108	193800	3258844450	24100	24100	24100	24100	3484
123	20241108	193700	3258844450	24100	24100	24100	24100	0
124	20241108	193600	3258844450	24100	24100	24100	24100	0
125	20241108	193500	3258844450	24100	24100	24100	24100	0
126	20241108	193400	3258844450	24100	24100	24100	24100	0
127	20241108	193300	3258844450	24100	24100	24100	24100	0
128	20241108	193200	3258844450	24100	24100	24100	24100	0
129	20241108	193100	3258844450	24100	24100	24100	24100	0
130	20241108	193000	3258844450	24100	24100	24100	24100	0
131	20241108	192900	3258844450	24100	24100	24100	24100	0
132	20241108	192800	3258844450	24100	24100	24100	24100	0
133	20241108	192700	3258844450	24100	24100	24100	24100	0
134	20241108	192600	3258844450	24100	24100	24100	24100	0
135	20241108	192500	3258844450	24100	24100	24100	24100	0
136	20241108	192400	3258844450	24100	24100	24100	24100	0
137	20241108	192300	3258844450	24100	24100	24100	24100	0
138	20241108	192200	3258844450	24100	24100	24100	24100	0
139	20241108	192100	3258844450	24100	24100	24100	24100	0
140	20241108	192000	3258844450	24100	24100	24100	24100	0
141	20241108	191900	3258844450	24100	24100	24100	24100	0
142	20241108	191800	3258844450	24100	24100	24100	24100	0
143	20241108	191700	3258844450	24100	24100	24100	24100	0
144	20241108	191600	3258844450	24100	24100	24100	24100	0
145	20241108	191500	3258844450	24100	24100	24100	24100	0
146	20241108	191400	3258844450	24100	24100	24100	24100	0
147	20241108	191300	3258844450	24100	24100	24100	24100	0
148	20241108	191200	3258844450	24100	24100	24100	24100	0
149	20241108	191100	3258844450	24100	24100	24100	24100	0
150	20241108	191000	3258844450	24100	24100	24100	24100	0
151	20241108	190900	3258844450	24100	24100	24100	24100	0
152	20241108	190800	3258844450	24100	24100	24100	24100	3484
153	20241108	190700	3258844450	24100	24100	24100	24100	0
154	20241108	190600	3258844450	24100	24100	24100	24100	0
155	20241108	190500	3258844450	24100	24100	24100	24100	0
156	20241108	190400	3258844450	24100	24100	24100	24100	0
157	20241108	190300	3258844450	24100	24100	24100	24100	0
158	20241108	190200	3258844450	24100	24100	24100	24100	0
159	20241108	190100	3258844450	24100	24100	24100	24100	0
160	20241108	190000	3258844450	24100	24100	24100	24100	0
161	20241108	185900	3258844450	24100	24100	24100	24100	0
162	20241108	185800	3258844450	24100	24100	24100	24100	0
163	20241108	185700	3258844450	24100	24100	24100	24100	0
164	20241108	185600	3258844450	24100	24100	24100	24100	0
165	20241108	185500	3258844450	24100	24100	24100	24100	0
166	20241108	185400	3258844450	24100	24100	24100	24100	0
167	20241108	185300	3258844450	24100	24100	24100	24100	0
168	20241108	185200	3258844450	24100	24100	24100	24100	0
169	20241108	185100	3258844450	24100	24100	24100	24100	0
170	20241108	185000	3258844450	24100	24100	24100	24100	0
171	20241108	184900	3258844450	24100	24100	24100	24100	0
172	20241108	184800	3258844450	24100	24100	24100	24100	0
173	20241108	184700	3258844450	24100	24100	24100	24100	0
174	20241108	184600	3258844450	24100	24100	24100	24100	0
175	20241108	184500	3258844450	24100	24100	24100	24100	0
176	20241108	184400	3258844450	24100	24100	24100	24100	0
177	20241108	184300	3258844450	24100	24100	24100	24100	0
178	20241108	184200	3258844450	24100	24100	24100	24100	0
179	20241108	184100	3258844450	24100	24100	24100	24100	0
180	20241108	184000	3258844450	24100	24100	24100	24100	0
181	20241108	183900	3258844450	24100	24100	24100	24100	0
182	20241108	183800	3258844450	24100	24100	24100	24100	3484
183	20241108	183700	3258844450	24100	24100	24100	24100	0
184	20241108	183600	3258844450	24100	24100	24100	24100	0
185	20241108	183500	3258844450	24100	24100	24100	24100	0
186	20241108	183400	3258844450	24100	24100	24100	24100	0
187	20241108	183300	3258844450	24100	24100	24100	24100	0
188	20241108	183200	3258844450	24100	24100	24100	24100	0
189	20241108	183100	3258844450	24100	24100	24100	24100	0
190	20241108	183000	3258844450	24100	24100	24100	24100	0
191	20241108	182900	3258844450	24100	24100	24100	24100	0
192	20241108	182800	3258844450	24100	24100	24100	24100	0
193	20241108	182700	3258844450	24100	24100	24100	24100	0
194	20241108	182600	3258844450	24100	24100	24100	24100	0
195	20241108	182500	3258844450	24100	24100	24100	24100	0
196	20241108	182400	3258844450	24100	24100	24100	24100	0
197	20241108	182300	3258844450	24100	24100	24100	24100	0
198	20241108	182200	3258844450	24100	24100	24100	24100	0
199	20241108	182100	3258844450	24100	24100	24100	24100	0
200	20241108	182000	3258844450	24100	24100	24100	24100	0
201	20241108	181900	3258844450	24100	24100	24100	24100	0
202	20241108	181800	3258844450	24100	24100	24100	24100	0
203	20241108	181700	3258844450	24100	24100	24100	24100	0
204	20241108	181600	3258844450	24100	24100	24100	24100	0
205	20241108	181500	3258844450	24100	24100	24100	24100	0
206	20241108	181400	3258844450	24100	24100	24100	24100	0
207	20241108	181300	3258844450	24100	24100	24100	24100	0
208	20241108	181200	3258844450	24100	24100	24100	24100	0
209	20241108	181100	3258844450	24100	24100	24100	24100	0
210	20241108	181000	3258844450	24100	24100	24100	24100	0
211	20241108	180900	3258844450	24100	24100	24100	24100	0
212	20241108	180800	3258844450	24100	24100	24100	24100	3484
213	20241108	180700	3258844450	24100	24100	24100	24100	0
214	20241108	180600	3258844450	24100	24100	24100	24100	0
215	20241108	180500	3258844450	24100	24100	24100	24100	0
216	20241108	180400	3258844450	24100	24100	24100	24100	0
217	20241108	180300	3258844450	24100	24100	24100	24100	0
218	20241108	180200	3258844450	24100	24100	24100	24100	0
219	20241108	180100	3258844450	24100	24100	24100	24100	0
220	20241108	180000	3258844450	24100	24100	24100	24100	0
221	20241108	175900	3258844450	24100	24100	24100	24100	0
222	20241108	175800	3258844450	24100	24100	24100	24100	0
223	20241108	175700	3258844450	24100	24100	24100	24100	0
224	20241108	175600	3258844450	24100	24100	24100	24100	0
225	20241108	175500	3258844450	24100	24100	24100	24100	0
226	20241108	175400	3258844450	24100	24100	24100	24100	0
227	20241108	175300	3258844450	24100	24100	24100	24100	0
228	20241108	175200	3258844450	24100	24100	24100	24100	0
229	20241108	175100	3258844450	24100	24100	24100	24100	0
230	20241108	175000	3258844450	24100	24100	24100	24100	0
231	20241108	174900	3258844450	24100	24100	24100	24100	0
232	20241108	174800	3258844450	24100	24100	24100	24100	0
233	20241108	174700	3258844450	24100	24100	24100	24100	0
234	20241108	174600	3258844450	24100	24100	24100	24100	0
235	20241108	174500	3258844450	24100	24100	24100	24100	0
236	20241108	174400	3258844450	24100	24100	24100	24100	0
237	20241108	174300	3258844450	24100	24100	24100	24100	0
238	20241108	174200	3258844450	24100	24100	24100	24100	0
239	20241108	174100	3258844450	24100	24100	24100	24100	0
240	20241108	174000	3258844450	24100	24100	24100	24100	0
241	20241108	173900	3258844450	24100	24100	24100	24100	0
242	20241108	173800	3258844450	24100	24100	24100	24100	3484
243	20241108	173700	3258844450	24100	24100	24100	24100	0
244	20241108	173600	3258844450	24100	24100	24100	24100	0
245	20241108	173500	3258844450	24100	24100	24100	24100	0
246	20241108	173400	3258844450	24100	24100	24100	24100	0
247	20241108	173300	3258844450	24100	24100	24100	24100	0
248	20241108	173200	3258844450	24100	24100	24100	24100	0
249	20241108	173100	3258844450	24100	24100	24100	24100	0
250	20241108	173000	3258844450	24100	24100	24100	24100	0
251	20241108	172900	3258844450	24100	24100	24100	24100	0
252	20241108	172800	3258844450	24100	24100	24100	24100	0
253	20241108	172700	3258844450	24100	24100	24100	24100	0
254	20241108	172600	3258844450	24100	24100	24100	24100	0
255	20241108	172500	3258844450	24100	24100	24100	24100	0
256	20241108	172400	3258844450	24100	24100	24100	24100	0
257	20241108	172300	3258844450	24100	24100	24100	24100	0
258	20241108	172200	3258844450	24100	24100	24100	24100	0
259	20241108	172100	3258844450	24100	24100	24100	24100	0
260	20241108	172000	3258844450	24100	24100	24100	24100	0
261	20241108	171900	3258844450	24100	24100	24100	24100	0
262	20241108	171800	3258844450	24100	24100	24100	24100	0
263	20241108	171700	3258844450	24100	24100	24100	24100	0
264	20241108	171600	3258844450	24100	24100	24100	24100	0
265	20241108	171500	3258844450	24100	24100	24100	24100	0
266	20241108	171400	3258844450	24100	24100	24100	24100	0
267	20241108	171300	3258844450	24100	24100	24100	24100	0
268	20241108	171200	3258844450	24100	24100	24100	24100	0
269	20241108	171100	3258844450	24100	24100	24100	24100	0
270	20241108	171000	3258844450	24100	24100	24100	24100	0
271	20241108	170900	3258844450	24100	24100	24100	24100	0
272	20241108	170800	3258844450	24100	24100	24100	24100	3484
273	20241108	170700	3258844450	24100	24100	24100	24100	0
274	20241108	170600	3258844450	24100	24100	24100	24100	0
275	20241108	170500	3258844450	24100	24100	24100	24100	0
276	20241108	170400	3258844450	24100	24100	24100	24100	0
277	20241108	170300	3258844450	24100	24100	24100	24100	0
278	20241108	170200	3258844450	24100	24100	24100	24100	0
279	20241108	170100	3258844450	24100	24100	24100	24100	0
280	20241108	170000	3258844450	24100	24100	24100	24100	0
281	20241108	165900	3258844450	24100	24100	24100	24100	0
282	20241108	165800	3258844450	24100	24100	24100	24100	0
283	20241108	165700	3258844450	24100	24100	24100	24100	0
284	20241108	165600	3258844450	24100	24100	24100	24100	0
285	20241108	165500	3258844450	24100	24100	24100	24100	0
286	20241108	165400	3258844450	24100	24100	24100	24100	0
287	20241108	165300	3258844450	24100	24100	24100	24100	0
288	20241108	165200	3258844450	24100	24100	24100	24100	0
289	20241108	165100	3258844450	24100	24100	24100	24100	0
290	20241108	165000	3258844450	24100	24100	24100	24100	0
291	20241108	164900	3258844450	24100	24100	24100	24100	0
292	20241108	164800	3258844450	24100	24100	24100	24100	0
293	20241108	164700	3258844450	24100	24100	24100	24100	0
294	20241108	164600	3258844450	24100	24100	24100	24100	0
295	20241108	164500	3258844450	24100	24100	24100	24100	0
296	20241108	164400	3258844450	24100	24100	24100	24100	0
297	20241108	164300	3258844450	24100	24100	24100	24100	0
298	20241108	164200	3258844450	24100	24100	24100	24100	0
299	20241108	164100	3258844450	24100	24100	24100	24100	0
300	20241108	164000	3258844450	24100	24100	24100	24100	0
301	20241108	163900	3258844450	24100	24100	24100	24100	0
302	20241108	163800	3258844450	24100	24100	24100	24100	3484
303	20241108	163700	3258844450	24100	24100	24100	24100	0
304	20241108	163600	3258844450	24100	24100	24100	24100	0
305	20241108	163500	3258844450	24100	24100	24100	24100	0
306	20241108	163400	3258844450	24100	24100	24100	24100	0
307	20241108	163300	3258844450	24100	24100	24100	24100	0
308	20241108	163200	3258844450	24100	24100	24100	24100	0
309	20241108	163100	3258844450	24100	24100	24100	24100	0
310	20241108	163000	3258844450	24100	24100	24100	24100	0
311	20241108	162900	3258844450	24100	24100	24100	24100	0
312	20241108	162800	3258844450	24100	24100	24100	24100	0
313	20241108	162700	3258844450	24100	24100	24100	24100	0
314	20241108	162600	3258844450	24100	24100	24100	24100	0
315	20241108	162500	3258844450	24100	24100	24100	24100	0
316	20241108	162400	3258844450	24100	24100	24100	24100	0
317	20241108	162300	3258844450	24100	24100	24100	24100	0
318	20241108	162200	3258844450	24100	24100	24100	24100	0
319	20241108	162100	3258844450	24100	24100	24100	24100	0
320	20241108	162000	3258844450	24100	24100	24100	24100	0
321	20241108	161900	3258844450	24100	24100	24100	24100	0
322	20241108	161800	3258844450	24100	24100	24100	24100	0
323	20241108	161700	3258844450	24100	24100	24100	24100	0
324	20241108	161600	3258844450	24100	24100	24100	24100	0
325	20241108	161500	3258844450	24100	24100	24100	24100	0
326	20241108	161400	3258844450	24100	24100	24100	24100	0
327	20241108	161300	3258844450	24100	24100	24100	24100	0
328	20241108	161200	3258844450	24100	24100	24100	24100	0
329	20241108	161100	3258844450	24100	24100	24100	24100	0
330	20241108	161000	3258844450	24100	24100	24100	24100	0
331	20241108	160900	3258844450	24100	24100	24100	24100	0
332	20241108	160800	3258844450	24100	24100	24100	24100	3484
333	20241108	160700	3258844450	24100	24100	24100	24100	0
334	20241108	160600	3258844450	24100	24100	24100	24100	0
335	20241108	160500	3258844450	24100	24100	24100	24100	0
336	20241108	160400	3258844450	24100	24100	24100	24100	0
337	20241108	160300	3258844450	24100	24100	24100	24100	0
338	20241108	160200	3258844450	24100	24100	24100	24100	0
339	20241108	160100	3258844450	24100	24100	24100	24100	0
340	20241108	160000	3258844450	24100	24100	24100	24100	0
341	20241108	155900	3258844450	24100	24100	24100	24100	0
342	20241108	155800	3258844450	24100	24100	24100	24100	0
343	20241108	155700	3258844450	24100	24100	24100	24100	0
344	20241108	155600	3258844450	24100	24100	24100	24100	0
345	20241108	155500	3258844450	24100	24100	24100	24100	0
346	20241108	155400	3258844450	24100	24100	24100	24100	0
347	20241108	155300	3258844450	24100	24100	24100	24100	0
348	20241108	155200	3258844450	24100	24100	24100	24100	0
349	20241108	155100	3258844450	24100	24100	24100	24100	0
350	20241108	155000	3258844450	24100	24100	24100	24100	0
351	20241108	154900	3258844450	24100	24100	24100	24100	0
352	20241108	154800	3258844450	24100	24100	24100	24100	0
353	20241108	154700	3258844450	24100	24100	24100	24100	0
354	20241108	154600	3258844450	24100	24100	24100	24100	0
355	20241108	154500	3258844450	24100	24100	24100	24100	0
356	20241108	154400	3258844450	24100	24100	24100	24100	0
357	20241108	154300	3258844450	24100	24100	24100	24100	0
358	20241108	154200	3258844450	24100	24100	24100	24100	0
359	20241108	154100	3258844450	24100	24100	24100	24100	0
360	20241108	154000	3258844450	24100	24100	24100	24100	0
361	20241108	153900	3258844450	24100	24100	24100	24100	0
362	20241108	153800	3258844450	24100	24100	24100	24100	3484
363	20241108	153700	3258844450	24100	24100	24100	24100	0
364	20241108	153600	3258844450	24100	24100	24100	24100	0
365	20241108	153500	3258844450	24100	24100	24100	24100	0
366	20241108	153400	3258844450	24100	24100	24100	24100	0
367	20241108	153300	3258844450	24100	24100	24100	24100	0
368	20241108	153200	3258844450	24100	24100	24100	24100	0
369	20241108	153100	3258844450	24100	24100	24100	24100	0
370	20241108	153000	3258844450	24100	24100	24100	24100	3484
371	20241108	152900	3174880050	24150	24150	24150	24150	0
372	20241108	152800	3174880050	24150	24150	24150	24150	0
373	20241108	152700	3174880050	24150	24150	24150	24150	0
374	20241108	152600	3174880050	24150	24150	24150	24150	0
375	20241108	152500	3174880050	24150	24150	24150	24150	0
376	20241108	152400	3174880050	24150	24150	24150	24150	0
377	20241108	152300	3174880050	24150	24150	24150	24150	0
378	20241108	152200	3174880050	24150	24150	24150	24150	0
379	20241108	152100	3174880050	24150	24150	24150	24150	0
380	20241108	152000	3174880050	24150	24150	24150	24150	0
381	20241108	151900	3174880050	24150	24050	24150	24050	182
382	20241108	151800	3170493100	24100	24150	24150	24100	411
383	20241108	151700	3160577600	24100	24150	24150	24100	54
384	20241108	151600	3159275650	24150	24100	24150	24100	366
385	20241108	151500	3150454000	24150	24100	24150	24100	72
386	20241108	151400	3148717750	24150	24100	24200	24100	357
387	20241108	151300	3140111700	24100	24150	24200	24100	639
388	20241108	151200	3124680550	24200	24150	24200	24150	43
389	20241108	151100	3123640450	24150	24200	24200	24150	32
390	20241108	151000	3122866550	24200	24150	24200	24150	55
391	20241108	150900	3121535600	24200	24150	24200	24100	481
392	20241108	150800	3109923050	24150	24150	24150	24150	133
393	20241108	150700	3106711100	24100	24150	24150	24100	159
394	20241108	150600	3102878900	24150	24100	24150	24100	15
395	20241108	150500	3102517350	24150	24150	24150	24150	83
396	20241108	150400	3100512900	24100	24100	24150	24100	161
397	20241108	150300	3096632750	24150	24150	24150	24100	117
398	20241108	150200	3093808350	24150	24150	24150	24150	27
399	20241108	150100	3093156300	24150	24200	24200	24150	369
400	20241108	150000	3084243300	24100	24200	24200	24100	74
401	20241108	145900	3082457750	24200	24150	24200	24150	1829
402	20241108	145800	3038277200	24200	24200	24200	24200	14
403	20241108	145700	3037938400	24250	24200	24250	24150	812
404	20241108	145600	3018316400	24250	24250	24250	24200	75
405	20241108	145500	3016500550	24250	24250	24250	24200	31
406	20241108	145400	3015749800	24250	24200	24250	24200	335
407	20241108	145300	3007642700	24200	24200	24200	24200	1
408	20241108	145200	3007618500	24200	24150	24200	24150	4
409	20241108	145100	3007521850	24150	24200	24200	24150	201
410	20241108	145000	3002663650	24200	24200	24200	24150	113
411	20241108	144900	2999929400	24200	24200	24200	24100	36
412	20241108	144800	2999059950	24200	24200	24200	24200	78
413	20241108	144700	2997172350	24200	24200	24200	24200	96
414	20241108	144600	2994849150	24200	24200	24250	24200	40
415	20241108	144500	2993881100	24200	24250	24250	24200	53
416	20241108	144400	2992597450	24200	24200	24200	24200	0
417	20241108	144300	2992597450	24200	24200	24250	24200	150
418	20241108	144200	2988962050	24250	24250	24250	24250	2
419	20241108	144100	2988913550	24150	24200	24250	24150	114
420	20241108	144000	2986152800	24250	24250	24250	24250	4
421	20241108	143900	2986055800	24250	24250	24250	24250	51
422	20241108	143800	2984819050	24250	24200	24250	24200	82
423	20241108	143700	2982834450	24200	24250	24250	24200	57
424	20241108	143600	2981452350	24250	24250	24250	24250	11
425	20241108	143500	2981185600	24250	24200	24250	24200	11
426	20241108	143400	2980919350	24150	24200	24200	24150	81
427	20241108	143300	2978963150	24150	24150	24150	24150	0
428	20241108	143200	2978963150	24150	24150	24150	24150	0
429	20241108	143100	2978963150	24150	24150	24150	24150	100
430	20241108	143000	2976548150	24100	24150	24150	24100	411
431	20241108	142900	2966622550	24150	24200	24200	24100	221
432	20241108	142800	2961287550	24200	24200	24200	24200	60
433	20241108	142700	2959835550	24200	24200	24200	24200	2
434	20241108	142600	2959787150	24200	24200	24200	24200	174
435	20241108	142500	2955576350	24200	24200	24200	24200	111
436	20241108	142400	2952890150	24200	24200	24200	24200	381
437	20241108	142300	2943669950	24200	24100	24200	24100	845
438	20241108	142200	2923238150	24150	24100	24150	24100	53
439	20241108	142100	2921958250	24100	24150	24150	24100	148
440	20241108	142000	2918391300	24050	24100	24100	24050	29
441	20241108	141900	2917693150	24100	24100	24100	24050	646
442	20241108	141800	2902130600	24100	24100	24150	24100	1178
443	20241108	141700	2873725250	24100	24150	24150	24100	83
444	20241108	141600	2871722350	24100	24100	24100	24100	433
445	20241108	141500	2861287050	24150	24150	24150	24150	174
446	20241108	141400	2857084950	24150	24100	24150	24100	58
447	20241108	141300	2855685300	24150	24150	24150	24100	105
448	20241108	141200	2853150950	24150	24150	24150	24150	3
449	20241108	141100	2853078500	24100	24100	24100	24100	1
450	20241108	141000	2853054400	24150	24150	24150	24150	64
451	20241108	140900	2851508800	24150	24150	24150	24150	0
452	20241108	140800	2851508800	24150	24150	24150	24150	1
453	20241108	140700	2851484650	24150	24150	24150	24150	300
454	20241108	140600	2844239650	24150	24150	24150	24150	85
455	20241108	140500	2842186900	24150	24100	24150	24100	361
456	20241108	140400	2833472700	24100	24100	24150	24100	4
457	20241108	140300	2833376250	24150	24150	24150	24150	10
458	20241108	140200	2833134750	24150	24150	24150	24150	1
459	20241108	140100	2833110600	24050	24050	24050	24050	45
460	20241108	140000	2832028350	24050	24050	24150	24050	362
461	20241108	135900	2823312300	24100	24100	24100	24100	60
462	20241108	135800	2821866300	24050	24050	24100	24000	26
463	20241108	135700	2821241150	24100	24000	24100	24000	314
464	20241108	135600	2813705050	24000	24000	24000	24000	30
465	20241108	135500	2812985050	24050	24050	24050	24050	1
466	20241108	135400	2812961000	24050	24100	24100	24050	80
467	20241108	135300	2811036950	24050	24050	24050	24050	37
468	20241108	135200	2810147100	24050	24050	24050	24050	0
469	20241108	135100	2810147100	24050	24000	24050	24000	32
470	20241108	135000	2809379050	24000	24000	24000	24000	213
471	20241108	134900	2804267050	24000	23950	24050	23950	458
472	20241108	134800	2793275450	23950	23950	23950	23950	11
473	20241108	134700	2793012000	24000	24000	24000	24000	3110
474	20241108	134600	2718372000	23950	24000	24000	23950	1833
475	20241108	134500	2674387000	24000	24100	24100	24000	180
476	20241108	134400	2670057250	24100	24100	24100	24100	1
477	20241108	134300	2670033150	24050	24050	24050	24050	0
478	20241108	134200	2670033150	24050	24100	24100	24050	21
479	20241108	134100	2669527600	24050	24050	24050	24050	1
480	20241108	134000	2669503550	24100	24100	24100	24100	42
481	20241108	133900	2668491350	24100	24100	24100	24100	209
482	20241108	133800	2663454450	24100	24100	24100	24100	0
483	20241108	133700	2663454450	24100	24150	24150	24100	500
484	20241108	133600	2651404000	24150	24200	24200	24150	16
485	20241108	133500	2651017550	24200	24200	24200	24200	163
486	20241108	133400	2647072950	24200	24200	24200	24200	14
487	20241108	133300	2646734150	24200	24250	24250	24200	115
488	20241108	133200	2643946950	24300	24300	24300	24300	19
489	20241108	133100	2643485250	24300	24250	24300	24250	11
490	20241108	133000	2643218400	24250	24200	24250	24200	380
491	20241108	132900	2634005050	24200	24100	24200	24050	212
492	20241108	132800	2628889800	24050	24000	24050	24000	61
493	20241108	132700	2627425250	24000	24150	24150	24000	228
494	20241108	132600	2621950800	24150	24100	24150	24000	768
495	20241108	132500	2603489700	24050	24100	24100	24000	5055
496	20241108	132400	2482062950	24100	24100	24150	24100	212
497	20241108	132300	2476953250	24100	24100	24100	24100	49
498	20241108	132200	2475772350	24100	24150	24150	24100	60
499	20241108	132100	2474324850	24100	24100	24100	24100	0
500	20241108	132000	2474324850	24100	24050	24100	24050	363
501	20241108	131900	2465577650	24050	24100	24100	24050	1201
502	20241108	131800	2436635400	24100	24150	24150	24100	162
503	20241108	131700	2432728700	24150	24150	24150	24150	3
504	20241108	131600	2432656250	24200	24150	24200	24100	157
505	20241108	131500	2428870850	24150	24200	24200	24150	1487
506	20241108	131400	2392947900	24200	24200	24250	24200	66
507	20241108	131300	2391349250	24200	24200	24250	24200	134
508	20241108	131200	2388106400	24200	24250	24250	24200	161
509	20241108	131100	2384205150	24200	24200	24250	24200	241
510	20241108	131000	2378371200	24200	24200	24200	24200	20
511	20241108	130900	2377887200	24250	24200	24250	24200	306
512	20241108	130800	2370478750	24200	24200	24200	24200	29
513	20241108	130700	2369776950	24250	24250	24250	24250	7
514	20241108	130600	2369607200	24250	24250	24250	24200	97
515	20241108	130500	2367257300	24200	24250	24250	24200	154
516	20241108	130400	2363523400	24200	24200	24200	24200	266
517	20241108	130300	2357086200	24250	24250	24250	24250	175
518	20241108	130200	2352842450	24250	24250	24250	24250	837
519	20241108	130100	2332545200	24250	24300	24300	24250	1170
520	20241108	130000	2304114750	24300	24350	24350	24300	477
521	20241108	125900	2292523600	24350	24300	24350	24300	118
522	20241108	125800	2289655300	24300	24300	24300	24300	515
523	20241108	125700	2277140800	24300	24300	24300	24300	0
524	20241108	125600	2277140800	24300	24250	24300	24250	21
525	20241108	125500	2276630550	24250	24250	24250	24250	1
526	20241108	125400	2276606300	24250	24300	24300	24250	12
527	20241108	125300	2276315200	24300	24300	24300	24300	465
528	20241108	125200	2265015700	24250	24300	24300	24250	26
529	20241108	125100	2264384200	24250	24250	24250	24250	1
530	20241108	125000	2264359950	24300	24300	24300	24300	30
531	20241108	124900	2263630950	24250	24300	24300	24250	60
532	20241108	124800	2262175450	24300	24300	24300	24300	13
533	20241108	124700	2261859550	24300	24300	24300	24300	2
534	20241108	124600	2261810950	24250	24250	24250	24250	406
535	20241108	124500	2251965450	24250	24250	24250	24250	102
536	20241108	124400	2249491950	24250	24250	24250	24250	43
537	20241108	124300	2248449200	24250	24300	24300	24250	126
538	20241108	124200	2245388550	24300	24300	24300	24300	41
539	20241108	124100	2244392250	24250	24300	24300	24250	128
540	20241108	124000	2241288200	24300	24300	24300	24300	48
541	20241108	123900	2240121800	24300	24300	24300	24300	35
542	20241108	123800	2239271300	24300	24300	24300	24300	2
543	20241108	123700	2239222700	24300	24300	24300	24250	105
544	20241108	123600	2236671400	24250	24300	24300	24250	185
545	20241108	123500	2232182650	24300	24250	24300	24250	65
546	20241108	123400	2230604400	24300	24300	24300	24300	51
547	20241108	123300	2229365100	24300	24300	24300	24300	154
548	20241108	123200	2225622900	24300	24300	24350	24300	43
549	20241108	123100	2224577950	24300	24300	24300	24300	5
550	20241108	123000	2224456450	24300	24300	24300	24300	47
551	20241108	122900	2223314350	24300	24300	24300	24300	12
552	20241108	122800	2223022750	24300	24350	24350	24300	14
553	20241108	122700	2222682300	24300	24300	24300	24300	10
554	20241108	122600	2222439300	24300	24300	24300	24300	10
555	20241108	122500	2222196300	24250	24250	24250	24250	155
556	20241108	122400	2218437550	24250	24250	24250	24250	20
557	20241108	122300	2217952550	24300	24300	24300	24300	248
558	20241108	122200	2211926150	24300	24300	24300	24300	10
559	20241108	122100	2211683150	24300	24300	24350	24300	721
560	20241108	122000	2194127600	24300	24300	24350	24300	195
561	20241108	121900	2189389050	24350	24350	24350	24350	10
562	20241108	121800	2189145550	24300	24300	24300	24300	307
563	20241108	121700	2181685450	24300	24300	24300	24300	510
564	20241108	121600	2169292450	24300	24300	24300	24300	674
565	20241108	121500	2152914250	24300	24350	24350	24300	63
566	20241108	121400	2151380250	24350	24350	24350	24350	12
567	20241108	121300	2151088050	24300	24300	24300	24300	172
568	20241108	121200	2146908450	24300	24300	24300	24300	11
569	20241108	121100	2146641150	24350	24350	24350	24350	0
570	20241108	121000	2146641150	24350	24350	24350	24300	46
571	20241108	120900	2145523100	24300	24300	24300	24300	485
572	20241108	120800	2133737600	24300	24300	24300	24300	300
573	20241108	120700	2126447600	24300	24250	24300	24250	365
574	20241108	120600	2117595850	24250	24200	24250	24200	713
575	20241108	120500	2100307300	24200	24250	24250	24200	115
576	20241108	120400	2097524250	24250	24250	24250	24250	58
577	20241108	120300	2096117750	24250	24250	24250	24250	100
578	20241108	120200	2093692750	24200	24250	24250	24200	3
579	20241108	120100	2093620100	24200	24200	24200	24200	10
580	20241108	120000	2093378100	24250	24250	24300	24250	356
581	20241108	115900	2084737750	24250	24250	24250	24250	4
582	20241108	115800	2084640750	24250	24250	24250	24250	92
583	20241108	115700	2082409750	24250	24200	24250	24200	202
584	20241108	115600	2077511350	24250	24250	24250	24250	13
585	20241108	115500	2077196100	24250	24250	24250	24250	188
586	20241108	115400	2072637100	24250	24250	24250	24250	0
587	20241108	115300	2072637100	24250	24250	24250	24250	501
588	20241108	115200	2060487850	24250	24250	24250	24250	62
589	20241108	115100	2058984350	24250	24300	24300	24250	154
590	20241108	115000	2055242350	24300	24250	24300	24250	418
591	20241108	114900	2045102050	24250	24300	24300	24250	55
592	20241108	114800	2043767750	24300	24300	24300	24300	101
593	20241108	114700	2041313450	24300	24250	24300	24250	80
594	20241108	114600	2039372050	24250	24300	24300	24250	4
595	20241108	114500	2039274900	24300	24300	24300	24300	33
596	20241108	114400	2038473000	24300	24300	24300	24300	1
597	20241108	114300	2038448700	24350	24300	24350	24250	1217
598	20241108	114200	2008879700	24350	24350	24350	24350	64
599	20241108	114100	2007321300	24350	24300	24350	24300	33
600	20241108	114000	2006517850	24300	24350	24350	24300	2
601	20241108	113900	2006469200	24300	24300	24300	24300	584
602	20241108	113800	1992278000	24300	24300	24300	24300	101
603	20241108	113700	1989823700	24300	24300	24300	24300	3
604	20241108	113600	1989750800	24250	24250	24250	24250	181
605	20241108	113500	1985361550	24250	24250	24250	24200	312
606	20241108	113400	1977796050	24250	24250	24250	24250	50
607	20241108	113300	1976583550	24250	24250	24250	24250	17
608	20241108	113200	1976171300	24200	24200	24200	24200	8
609	20241108	113100	1975977700	24200	24200	24200	24200	0
610	20241108	113000	1975977700	24200	24250	24250	24200	52
611	20241108	112900	1974718900	24200	24250	24250	24200	40
612	20241108	112800	1973749000	24200	24200	24200	24200	1
613	20241108	112700	1973724800	24200	24150	24200	24150	411
614	20241108	112600	1963778650	24150	24250	24250	24150	392
615	20241108	112500	1954278200	24250	24250	24250	24250	30
616	20241108	112400	1953550700	24250	24250	24250	24250	39
617	20241108	112300	1952604950	24250	24250	24250	24250	40
618	20241108	112200	1951634950	24250	24300	24300	24250	125
619	20241108	112100	1948602950	24300	24300	24300	24300	60
620	20241108	112000	1947144950	24250	24250	24250	24250	53
621	20241108	111900	1945859700	24250	24250	24250	24250	87
622	20241108	111800	1943749950	24250	24250	24250	24250	80
623	20241108	111700	1941809950	24250	24250	24250	24250	76
624	20241108	111600	1939966950	24250	24250	24250	24200	154
625	20241108	111500	1936234500	24250	24200	24250	24200	567
626	20241108	111400	1922512500	24200	24200	24200	24200	2
627	20241108	111300	1922464100	24200	24200	24200	24200	51
628	20241108	111200	1921229900	24200	24150	24200	24150	72
629	20241108	111100	1919491050	24150	24100	24150	24050	471
630	20241108	111000	1908148850	24100	24100	24100	24100	85
631	20241108	110900	1906100350	24100	24100	24150	24100	65
632	20241108	110800	1904533750	24100	24100	24100	24100	80
633	20241108	110700	1902605750	24100	24100	24100	24100	0
634	20241108	110600	1902605750	24100	24100	24100	24100	87
635	20241108	110500	1900509050	24100	24100	24100	24100	159
636	20241108	110400	1896677150	24150	24150	24150	24150	609
637	20241108	110300	1881969800	24150	24200	24200	24150	1222
638	20241108	110200	1852406400	24300	24300	24300	24300	41
639	20241108	110100	1851410100	24300	24300	24300	24300	3
640	20241108	110000	1851337200	24300	24250	24300	24200	488
641	20241108	105900	1839507550	24300	24250	24300	24250	5
642	20241108	105800	1839386150	24300	24250	24300	24250	3
643	20241108	105700	1839313300	24250	24250	24250	24250	32
644	20241108	105600	1838537300	24250	24250	24250	24250	280
645	20241108	105500	1831747300	24200	24250	24250	24200	14
646	20241108	105400	1831407950	24200	24200	24200	24200	1
647	20241108	105300	1831383750	24250	24250	24250	24250	30
648	20241108	105200	1830656250	24250	24200	24250	24200	36
649	20241108	105100	1829784800	24200	24250	24250	24200	28
650	20241108	105000	1829105850	24250	24250	24250	24250	30
651	20241108	104900	1828378350	24250	24250	24250	24250	2
652	20241108	104800	1828329850	24150	24250	24250	24150	33
653	20241108	104700	1827529700	24250	24200	24250	24200	261
654	20241108	104600	1821213000	24200	24150	24200	24150	537
655	20241108	104500	1808238100	24100	24100	24150	24100	475
656	20241108	104400	1796790500	24150	24100	24150	24100	9
657	20241108	104300	1796573200	24150	24150	24150	24150	12
658	20241108	104200	1796283400	24100	24100	24150	24100	137
659	20241108	104100	1792981550	24100	24100	24100	24050	312
660	20241108	104000	1785476050	24100	24150	24150	24100	186
661	20241108	103900	1780992450	24100	24050	24100	24050	92
662	20241108	103800	1778779350	24150	24050	24150	24050	108
663	20241108	103700	1776181150	24100	24050	24100	24050	498
664	20241108	103600	1764201750	24100	24100	24100	24100	45
665	20241108	103500	1763117250	24100	24100	24100	24050	435
666	20241108	103400	1752633800	24150	24100	24150	24100	263
667	20241108	103300	1746293000	24100	24100	24100	24100	161
668	20241108	103200	1742412900	24150	24150	24150	24150	318
669	20241108	103100	1734733200	24200	24150	24200	24150	351
670	20241108	103000	1726256450	24150	24150	24150	24150	4
671	20241108	102900	1726159850	24150	24200	24200	24150	46
672	20241108	102800	1725048650	24200	24150	24200	24150	45
673	20241108	102700	1723961400	24150	24200	24200	24150	851
674	20241108	102600	1703372850	24200	24200	24200	24200	17
675	20241108	102500	1702961450	24250	24250	24250	24250	212
676	20241108	102400	1697820450	24250	24250	24250	24250	3
677	20241108	102300	1697747700	24250	24300	24300	24250	36
678	20241108	102200	1696874500	24300	24250	24300	24250	7
679	20241108	102100	1696704500	24250	24250	24250	24250	210
680	20241108	102000	1691612000	24200	24200	24200	24200	108
681	20241108	101900	1688998400	24200	24150	24200	24150	68
682	20241108	101800	1687352850	24200	24150	24200	24150	99
683	20241108	101700	1684959050	24150	24150	24150	24150	53
684	20241108	101600	1683679100	24150	24150	24200	24150	50
685	20241108	101500	1682471550	24100	24250	24250	24100	1283
686	20241108	101400	1651481700	24250	24250	24250	24250	45
687	20241108	101300	1650390450	24300	24300	24300	24300	6
688	20241108	101200	1650244650	24300	24250	24300	24200	143
689	20241108	101100	1646778900	24250	24200	24250	24200	294
690	20241108	101000	1639663050	24250	24250	24250	24200	56
691	20241108	100900	1638306500	24200	24250	24250	24200	365
692	20241108	100800	1629473350	24250	24300	24300	24250	233
693	20241108	100700	1623823050	24300	24250	24300	24250	615
694	20241108	100600	1608909200	24300	24300	24350	24300	56
695	20241108	100500	1607548300	24300	24350	24350	24300	7
696	20241108	100400	1607377950	24350	24300	24350	24250	470
697	20241108	100300	1595967950	24250	24300	24350	24250	403
698	20241108	100200	1586177650	24300	24300	24300	24250	268
699	20241108	100100	1579666150	24300	24350	24350	24300	579
700	20241108	100000	1565590400	24350	24400	24400	24350	187
701	20241108	095900	1561030950	24400	24400	24400	24400	674
702	20241108	095800	1544585350	24400	24300	24400	24300	3538
703	20241108	095700	1458347900	24300	24200	24300	24200	313
704	20241108	095600	1450752100	24200	24200	24200	24200	119
705	20241108	095500	1447872300	24200	24200	24300	24200	67
706	20241108	095400	1446246600	24250	24250	24250	24200	478
707	20241108	095300	1434665200	24250	24200	24250	24200	41
708	20241108	095200	1433672950	24200	24250	24250	24200	1297
709	20241108	095100	1402256400	24250	24250	24350	24250	207
710	20241108	095000	1397230550	24250	24300	24350	24250	395
711	20241108	094900	1387649450	24300	24300	24300	24300	460
712	20241108	094800	1376471450	24300	24300	24300	24300	95
713	20241108	094700	1374162950	24300	24300	24300	24250	257
714	20241108	094600	1367922000	24300	24300	24300	24300	34
715	20241108	094500	1367095800	24350	24300	24350	24300	144
716	20241108	094400	1363596450	24300	24200	24300	24200	848
717	20241108	094300	1343002600	24150	24250	24250	24150	449
718	20241108	094200	1332153650	24250	24200	24250	24100	131
719	20241108	094100	1328984650	24100	24100	24200	24100	324
720	20241108	094000	1321171050	24100	24200	24200	24100	5071
721	20241108	093900	1198880550	24250	24250	24250	24200	405
722	20241108	093800	1189066750	24250	24300	24300	24250	414
723	20241108	093700	1179021550	24300	24250	24300	24250	93
724	20241108	093600	1176765450	24300	24250	24300	24200	768
725	20241108	093500	1158152250	24250	24300	24300	24250	510
726	20241108	093400	1145778400	24250	24350	24350	24250	324
727	20241108	093300	1137908850	24400	24350	24400	24300	90
728	20241108	093200	1135718350	24350	24300	24350	24250	1245
729	20241108	093100	1105427700	24350	24400	24400	24300	1025
730	20241108	093000	1080466200	24400	24400	24400	24350	1106
731	20241108	092900	1053498900	24400	24350	24500	24350	3432
732	20241108	092800	969678250	24400	24400	24400	24350	1184
733	20241108	092700	940822200	24350	24300	24400	24300	1807
734	20241108	092600	896783050	24350	24350	24400	24350	1342
735	20241108	092500	864097100	24400	24350	24400	24350	1388
736	20241108	092400	830259050	24350	24400	24400	24300	308
737	20241108	092300	822770400	24400	24300	24450	24300	2610
738	20241108	092200	759170250	24300	24350	24350	24300	910
739	20241108	092100	737053300	24350	24350	24400	24300	2138
740	20241108	092000	684952100	24350	24300	24350	24250	1344
741	20241108	091900	652291150	24300	24250	24300	24200	1026
742	20241108	091800	627375200	24250	24200	24250	24200	505
743	20241108	091700	615137950	24200	24200	24250	24150	1323
744	20241108	091600	583150400	24250	24300	24300	24200	1607
745	20241108	091500	544152400	24300	24350	24350	24300	2516
746	20241108	091400	482908350	24350	24250	24350	24250	948
747	20241108	091300	459886550	24200	24100	24200	24100	3110
748	20241108	091200	384742750	24100	24100	24150	24100	761
749	20241108	091100	366402600	24100	24100	24150	24050	1721
750	20241108	091000	324922350	24100	24150	24150	24000	656
751	20241108	090900	309145850	24150	24100	24150	24100	620
752	20241108	090800	294180850	24100	23850	24100	23850	1509
753	20241108	090700	257960750	23850	23900	24000	23800	1615
754	20241108	090600	219438600	23900	23900	24000	23900	705
755	20241108	090500	202579450	23900	23950	24000	23900	808
756	20241108	090400	183251800	23950	24000	24000	23900	1225
757	20241108	090300	153929100	24000	24100	24100	24000	951
758	20241108	090200	131073900	24150	23950	24150	23900	2539
759	20241108	090100	70023800	24000	23950	24000	23950	541
760	20241108	090000	57057050	23950	24050	24050	23950	2377