KissMeData/347850/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	211400	5208137450	41750	41750	41750	41750	1252
3	20241106	211300	5208137450	41750	41750	41750	41750	0
4	20241106	211200	5208137450	41750	41750	41750	41750	0
5	20241106	211100	5208137450	41750	41750	41750	41750	0
6	20241106	211000	5208137450	41750	41750	41750	41750	0
7	20241106	210900	5208137450	41750	41750	41750	41750	0
8	20241106	210800	5208137450	41750	41750	41750	41750	0
9	20241106	210700	5208137450	41750	41750	41750	41750	0
10	20241106	210600	5208137450	41750	41750	41750	41750	0
11	20241106	210500	5208137450	41750	41750	41750	41750	0
12	20241106	210400	5208137450	41750	41750	41750	41750	0
13	20241106	210300	5208137450	41750	41750	41750	41750	0
14	20241106	210200	5208137450	41750	41750	41750	41750	0
15	20241106	210100	5208137450	41750	41750	41750	41750	0
16	20241106	210000	5208137450	41750	41750	41750	41750	0
17	20241106	205900	5208137450	41750	41750	41750	41750	0
18	20241106	205800	5208137450	41750	41750	41750	41750	0
19	20241106	205700	5208137450	41750	41750	41750	41750	0
20	20241106	205600	5208137450	41750	41750	41750	41750	0
21	20241106	205500	5208137450	41750	41750	41750	41750	0
22	20241106	205400	5208137450	41750	41750	41750	41750	0
23	20241106	205300	5208137450	41750	41750	41750	41750	0
24	20241106	205200	5208137450	41750	41750	41750	41750	0
25	20241106	205100	5208137450	41750	41750	41750	41750	0
26	20241106	205000	5208137450	41750	41750	41750	41750	0
27	20241106	204900	5208137450	41750	41750	41750	41750	0
28	20241106	204800	5208137450	41750	41750	41750	41750	0
29	20241106	204700	5208137450	41750	41750	41750	41750	0
30	20241106	204600	5208137450	41750	41750	41750	41750	0
31	20241106	204500	5208137450	41750	41750	41750	41750	0
32	20241106	204400	5208137450	41750	41750	41750	41750	1252
33	20241106	204300	5208137450	41750	41750	41750	41750	0
34	20241106	204200	5208137450	41750	41750	41750	41750	0
35	20241106	204100	5208137450	41750	41750	41750	41750	0
36	20241106	204000	5208137450	41750	41750	41750	41750	0
37	20241106	203900	5208137450	41750	41750	41750	41750	0
38	20241106	203800	5208137450	41750	41750	41750	41750	0
39	20241106	203700	5208137450	41750	41750	41750	41750	0
40	20241106	203600	5208137450	41750	41750	41750	41750	0
41	20241106	203500	5208137450	41750	41750	41750	41750	0
42	20241106	203400	5208137450	41750	41750	41750	41750	0
43	20241106	203300	5208137450	41750	41750	41750	41750	0
44	20241106	203200	5208137450	41750	41750	41750	41750	0
45	20241106	203100	5208137450	41750	41750	41750	41750	0
46	20241106	203000	5208137450	41750	41750	41750	41750	0
47	20241106	202900	5208137450	41750	41750	41750	41750	0
48	20241106	202800	5208137450	41750	41750	41750	41750	0
49	20241106	202700	5208137450	41750	41750	41750	41750	0
50	20241106	202600	5208137450	41750	41750	41750	41750	0
51	20241106	202500	5208137450	41750	41750	41750	41750	0
52	20241106	202400	5208137450	41750	41750	41750	41750	0
53	20241106	202300	5208137450	41750	41750	41750	41750	0
54	20241106	202200	5208137450	41750	41750	41750	41750	0
55	20241106	202100	5208137450	41750	41750	41750	41750	0
56	20241106	202000	5208137450	41750	41750	41750	41750	0
57	20241106	201900	5208137450	41750	41750	41750	41750	0
58	20241106	201800	5208137450	41750	41750	41750	41750	0
59	20241106	201700	5208137450	41750	41750	41750	41750	0
60	20241106	201600	5208137450	41750	41750	41750	41750	0
61	20241106	201500	5208137450	41750	41750	41750	41750	0
62	20241106	201400	5208137450	41750	41750	41750	41750	1252
63	20241106	201300	5208137450	41750	41750	41750	41750	0
64	20241106	201200	5208137450	41750	41750	41750	41750	0
65	20241106	201100	5208137450	41750	41750	41750	41750	0
66	20241106	201000	5208137450	41750	41750	41750	41750	0
67	20241106	200900	5208137450	41750	41750	41750	41750	0
68	20241106	200800	5208137450	41750	41750	41750	41750	0
69	20241106	200700	5208137450	41750	41750	41750	41750	0
70	20241106	200600	5208137450	41750	41750	41750	41750	0
71	20241106	200500	5208137450	41750	41750	41750	41750	0
72	20241106	200400	5208137450	41750	41750	41750	41750	0
73	20241106	200300	5208137450	41750	41750	41750	41750	0
74	20241106	200200	5208137450	41750	41750	41750	41750	0
75	20241106	200100	5208137450	41750	41750	41750	41750	0
76	20241106	200000	5208137450	41750	41750	41750	41750	0
77	20241106	195900	5208137450	41750	41750	41750	41750	0
78	20241106	195800	5208137450	41750	41750	41750	41750	0
79	20241106	195700	5208137450	41750	41750	41750	41750	0
80	20241106	195600	5208137450	41750	41750	41750	41750	0
81	20241106	195500	5208137450	41750	41750	41750	41750	0
82	20241106	195400	5208137450	41750	41750	41750	41750	0
83	20241106	195300	5208137450	41750	41750	41750	41750	0
84	20241106	195200	5208137450	41750	41750	41750	41750	0
85	20241106	195100	5208137450	41750	41750	41750	41750	0
86	20241106	195000	5208137450	41750	41750	41750	41750	0
87	20241106	194900	5208137450	41750	41750	41750	41750	0
88	20241106	194800	5208137450	41750	41750	41750	41750	0
89	20241106	194700	5208137450	41750	41750	41750	41750	0
90	20241106	194600	5208137450	41750	41750	41750	41750	0
91	20241106	194500	5208137450	41750	41750	41750	41750	0
92	20241106	194400	5208137450	41750	41750	41750	41750	1252
93	20241106	194300	5208137450	41750	41750	41750	41750	0
94	20241106	194200	5208137450	41750	41750	41750	41750	0
95	20241106	194100	5208137450	41750	41750	41750	41750	0
96	20241106	194000	5208137450	41750	41750	41750	41750	0
97	20241106	193900	5208137450	41750	41750	41750	41750	0
98	20241106	193800	5208137450	41750	41750	41750	41750	0
99	20241106	193700	5208137450	41750	41750	41750	41750	0
100	20241106	193600	5208137450	41750	41750	41750	41750	0
101	20241106	193500	5208137450	41750	41750	41750	41750	0
102	20241106	193400	5208137450	41750	41750	41750	41750	0
103	20241106	193300	5208137450	41750	41750	41750	41750	0
104	20241106	193200	5208137450	41750	41750	41750	41750	0
105	20241106	193100	5208137450	41750	41750	41750	41750	0
106	20241106	193000	5208137450	41750	41750	41750	41750	0
107	20241106	192900	5208137450	41750	41750	41750	41750	0
108	20241106	192800	5208137450	41750	41750	41750	41750	0
109	20241106	192700	5208137450	41750	41750	41750	41750	0
110	20241106	192600	5208137450	41750	41750	41750	41750	0
111	20241106	192500	5208137450	41750	41750	41750	41750	0
112	20241106	192400	5208137450	41750	41750	41750	41750	0
113	20241106	192300	5208137450	41750	41750	41750	41750	0
114	20241106	192200	5208137450	41750	41750	41750	41750	0
115	20241106	192100	5208137450	41750	41750	41750	41750	0
116	20241106	192000	5208137450	41750	41750	41750	41750	0
117	20241106	191900	5208137450	41750	41750	41750	41750	0
118	20241106	191800	5208137450	41750	41750	41750	41750	0
119	20241106	191700	5208137450	41750	41750	41750	41750	0
120	20241106	191600	5208137450	41750	41750	41750	41750	0
121	20241106	191500	5208137450	41750	41750	41750	41750	0
122	20241106	191400	5208137450	41750	41750	41750	41750	1252
123	20241106	191300	5208137450	41750	41750	41750	41750	0
124	20241106	191200	5208137450	41750	41750	41750	41750	0
125	20241106	191100	5208137450	41750	41750	41750	41750	0
126	20241106	191000	5208137450	41750	41750	41750	41750	0
127	20241106	190900	5208137450	41750	41750	41750	41750	0
128	20241106	190800	5208137450	41750	41750	41750	41750	0
129	20241106	190700	5208137450	41750	41750	41750	41750	0
130	20241106	190600	5208137450	41750	41750	41750	41750	0
131	20241106	190500	5208137450	41750	41750	41750	41750	0
132	20241106	190400	5208137450	41750	41750	41750	41750	0
133	20241106	190300	5208137450	41750	41750	41750	41750	0
134	20241106	190200	5208137450	41750	41750	41750	41750	0
135	20241106	190100	5208137450	41750	41750	41750	41750	0
136	20241106	190000	5208137450	41750	41750	41750	41750	0
137	20241106	185900	5208137450	41750	41750	41750	41750	0
138	20241106	185800	5208137450	41750	41750	41750	41750	0
139	20241106	185700	5208137450	41750	41750	41750	41750	0
140	20241106	185600	5208137450	41750	41750	41750	41750	0
141	20241106	185500	5208137450	41750	41750	41750	41750	0
142	20241106	185400	5208137450	41750	41750	41750	41750	0
143	20241106	185300	5208137450	41750	41750	41750	41750	0
144	20241106	185200	5208137450	41750	41750	41750	41750	0
145	20241106	185100	5208137450	41750	41750	41750	41750	0
146	20241106	185000	5208137450	41750	41750	41750	41750	0
147	20241106	184900	5208137450	41750	41750	41750	41750	0
148	20241106	184800	5208137450	41750	41750	41750	41750	0
149	20241106	184700	5208137450	41750	41750	41750	41750	0
150	20241106	184600	5208137450	41750	41750	41750	41750	0
151	20241106	184500	5208137450	41750	41750	41750	41750	0
152	20241106	184400	5208137450	41750	41750	41750	41750	1252
153	20241106	184300	5208137450	41750	41750	41750	41750	0
154	20241106	184200	5208137450	41750	41750	41750	41750	0
155	20241106	184100	5208137450	41750	41750	41750	41750	0
156	20241106	184000	5208137450	41750	41750	41750	41750	0
157	20241106	183900	5208137450	41750	41750	41750	41750	0
158	20241106	183800	5208137450	41750	41750	41750	41750	0
159	20241106	183700	5208137450	41750	41750	41750	41750	0
160	20241106	183600	5208137450	41750	41750	41750	41750	0
161	20241106	183500	5208137450	41750	41750	41750	41750	0
162	20241106	183400	5208137450	41750	41750	41750	41750	0
163	20241106	183300	5208137450	41750	41750	41750	41750	0
164	20241106	183200	5208137450	41750	41750	41750	41750	0
165	20241106	183100	5208137450	41750	41750	41750	41750	0
166	20241106	183000	5208137450	41750	41750	41750	41750	0
167	20241106	182900	5208137450	41750	41750	41750	41750	0
168	20241106	182800	5208137450	41750	41750	41750	41750	0
169	20241106	182700	5208137450	41750	41750	41750	41750	0
170	20241106	182600	5208137450	41750	41750	41750	41750	0
171	20241106	182500	5208137450	41750	41750	41750	41750	0
172	20241106	182400	5208137450	41750	41750	41750	41750	0
173	20241106	182300	5208137450	41750	41750	41750	41750	0
174	20241106	182200	5208137450	41750	41750	41750	41750	0
175	20241106	182100	5208137450	41750	41750	41750	41750	0
176	20241106	182000	5208137450	41750	41750	41750	41750	0
177	20241106	181900	5208137450	41750	41750	41750	41750	0
178	20241106	181800	5208137450	41750	41750	41750	41750	0
179	20241106	181700	5208137450	41750	41750	41750	41750	0
180	20241106	181600	5208137450	41750	41750	41750	41750	0
181	20241106	181500	5208137450	41750	41750	41750	41750	0
182	20241106	181400	5208137450	41750	41750	41750	41750	1252
183	20241106	181300	5208137450	41750	41750	41750	41750	0
184	20241106	181200	5208137450	41750	41750	41750	41750	0
185	20241106	181100	5208137450	41750	41750	41750	41750	0
186	20241106	181000	5208137450	41750	41750	41750	41750	0
187	20241106	180900	5208137450	41750	41750	41750	41750	0
188	20241106	180800	5208137450	41750	41750	41750	41750	0
189	20241106	180700	5208137450	41750	41750	41750	41750	0
190	20241106	180600	5208137450	41750	41750	41750	41750	0
191	20241106	180500	5208137450	41750	41750	41750	41750	0
192	20241106	180400	5208137450	41750	41750	41750	41750	0
193	20241106	180300	5208137450	41750	41750	41750	41750	0
194	20241106	180200	5208137450	41750	41750	41750	41750	0
195	20241106	180100	5208137450	41750	41750	41750	41750	0
196	20241106	180000	5208137450	41750	41750	41750	41750	0
197	20241106	175900	5208137450	41750	41750	41750	41750	0
198	20241106	175800	5208137450	41750	41750	41750	41750	0
199	20241106	175700	5208137450	41750	41750	41750	41750	0
200	20241106	175600	5208137450	41750	41750	41750	41750	0
201	20241106	175500	5208137450	41750	41750	41750	41750	0
202	20241106	175400	5208137450	41750	41750	41750	41750	0
203	20241106	175300	5208137450	41750	41750	41750	41750	0
204	20241106	175200	5208137450	41750	41750	41750	41750	0
205	20241106	175100	5208137450	41750	41750	41750	41750	0
206	20241106	175000	5208137450	41750	41750	41750	41750	0
207	20241106	174900	5208137450	41750	41750	41750	41750	0
208	20241106	174800	5208137450	41750	41750	41750	41750	0
209	20241106	174700	5208137450	41750	41750	41750	41750	0
210	20241106	174600	5208137450	41750	41750	41750	41750	0
211	20241106	174500	5208137450	41750	41750	41750	41750	0
212	20241106	174400	5208137450	41750	41750	41750	41750	1252
213	20241106	174300	5208137450	41750	41750	41750	41750	0
214	20241106	174200	5208137450	41750	41750	41750	41750	0
215	20241106	174100	5208137450	41750	41750	41750	41750	0
216	20241106	174000	5208137450	41750	41750	41750	41750	0
217	20241106	173900	5208137450	41750	41750	41750	41750	0
218	20241106	173800	5208137450	41750	41750	41750	41750	0
219	20241106	173700	5208137450	41750	41750	41750	41750	0
220	20241106	173600	5208137450	41750	41750	41750	41750	0
221	20241106	173500	5208137450	41750	41750	41750	41750	0
222	20241106	173400	5208137450	41750	41750	41750	41750	0
223	20241106	173300	5208137450	41750	41750	41750	41750	0
224	20241106	173200	5208137450	41750	41750	41750	41750	0
225	20241106	173100	5208137450	41750	41750	41750	41750	0
226	20241106	173000	5208137450	41750	41750	41750	41750	0
227	20241106	172900	5208137450	41750	41750	41750	41750	0
228	20241106	172800	5208137450	41750	41750	41750	41750	0
229	20241106	172700	5208137450	41750	41750	41750	41750	0
230	20241106	172600	5208137450	41750	41750	41750	41750	0
231	20241106	172500	5208137450	41750	41750	41750	41750	0
232	20241106	172400	5208137450	41750	41750	41750	41750	0
233	20241106	172300	5208137450	41750	41750	41750	41750	0
234	20241106	172200	5208137450	41750	41750	41750	41750	0
235	20241106	172100	5208137450	41750	41750	41750	41750	0
236	20241106	172000	5208137450	41750	41750	41750	41750	0
237	20241106	171900	5208137450	41750	41750	41750	41750	0
238	20241106	171800	5208137450	41750	41750	41750	41750	0
239	20241106	171700	5208137450	41750	41750	41750	41750	0
240	20241106	171600	5208137450	41750	41750	41750	41750	0
241	20241106	171500	5208137450	41750	41750	41750	41750	0
242	20241106	171400	5208137450	41750	41750	41750	41750	1252
243	20241106	171300	5208137450	41750	41750	41750	41750	0
244	20241106	171200	5208137450	41750	41750	41750	41750	0
245	20241106	171100	5208137450	41750	41750	41750	41750	0
246	20241106	171000	5208137450	41750	41750	41750	41750	0
247	20241106	170900	5208137450	41750	41750	41750	41750	0
248	20241106	170800	5208137450	41750	41750	41750	41750	0
249	20241106	170700	5208137450	41750	41750	41750	41750	0
250	20241106	170600	5208137450	41750	41750	41750	41750	0
251	20241106	170500	5208137450	41750	41750	41750	41750	0
252	20241106	170400	5208137450	41750	41750	41750	41750	0
253	20241106	170300	5208137450	41750	41750	41750	41750	0
254	20241106	170200	5208137450	41750	41750	41750	41750	0
255	20241106	170100	5208137450	41750	41750	41750	41750	0
256	20241106	170000	5208137450	41750	41750	41750	41750	0
257	20241106	165900	5208137450	41750	41750	41750	41750	0
258	20241106	165800	5208137450	41750	41750	41750	41750	0
259	20241106	165700	5208137450	41750	41750	41750	41750	0
260	20241106	165600	5208137450	41750	41750	41750	41750	0
261	20241106	165500	5208137450	41750	41750	41750	41750	0
262	20241106	165400	5208137450	41750	41750	41750	41750	0
263	20241106	165300	5208137450	41750	41750	41750	41750	0
264	20241106	165200	5208137450	41750	41750	41750	41750	0
265	20241106	165100	5208137450	41750	41750	41750	41750	0
266	20241106	165000	5208137450	41750	41750	41750	41750	0
267	20241106	164900	5208137450	41750	41750	41750	41750	0
268	20241106	164800	5208137450	41750	41750	41750	41750	0
269	20241106	164700	5208137450	41750	41750	41750	41750	0
270	20241106	164600	5208137450	41750	41750	41750	41750	0
271	20241106	164500	5208137450	41750	41750	41750	41750	0
272	20241106	164400	5208137450	41750	41750	41750	41750	1252
273	20241106	164300	5208137450	41750	41750	41750	41750	0
274	20241106	164200	5208137450	41750	41750	41750	41750	0
275	20241106	164100	5208137450	41750	41750	41750	41750	0
276	20241106	164000	5208137450	41750	41750	41750	41750	0
277	20241106	163900	5208137450	41750	41750	41750	41750	0
278	20241106	163800	5208137450	41750	41750	41750	41750	0
279	20241106	163700	5208137450	41750	41750	41750	41750	0
280	20241106	163600	5208137450	41750	41750	41750	41750	0
281	20241106	163500	5208137450	41750	41750	41750	41750	0
282	20241106	163400	5208137450	41750	41750	41750	41750	0
283	20241106	163300	5208137450	41750	41750	41750	41750	0
284	20241106	163200	5208137450	41750	41750	41750	41750	0
285	20241106	163100	5208137450	41750	41750	41750	41750	0
286	20241106	163000	5208137450	41750	41750	41750	41750	0
287	20241106	162900	5208137450	41750	41750	41750	41750	0
288	20241106	162800	5208137450	41750	41750	41750	41750	0
289	20241106	162700	5208137450	41750	41750	41750	41750	0
290	20241106	162600	5208137450	41750	41750	41750	41750	0
291	20241106	162500	5208137450	41750	41750	41750	41750	0
292	20241106	162400	5208137450	41750	41750	41750	41750	0
293	20241106	162300	5208137450	41750	41750	41750	41750	0
294	20241106	162200	5208137450	41750	41750	41750	41750	0
295	20241106	162100	5208137450	41750	41750	41750	41750	0
296	20241106	162000	5208137450	41750	41750	41750	41750	0
297	20241106	161900	5208137450	41750	41750	41750	41750	0
298	20241106	161800	5208137450	41750	41750	41750	41750	0
299	20241106	161700	5208137450	41750	41750	41750	41750	0
300	20241106	161600	5208137450	41750	41750	41750	41750	0
301	20241106	161500	5208137450	41750	41750	41750	41750	0
302	20241106	161400	5208137450	41750	41750	41750	41750	1252
303	20241106	161300	5208137450	41750	41750	41750	41750	0
304	20241106	161200	5208137450	41750	41750	41750	41750	0
305	20241106	161100	5208137450	41750	41750	41750	41750	0
306	20241106	161000	5208137450	41750	41750	41750	41750	0
307	20241106	160900	5208137450	41750	41750	41750	41750	0
308	20241106	160800	5208137450	41750	41750	41750	41750	0
309	20241106	160700	5208137450	41750	41750	41750	41750	0
310	20241106	160600	5208137450	41750	41750	41750	41750	0
311	20241106	160500	5208137450	41750	41750	41750	41750	0
312	20241106	160400	5208137450	41750	41750	41750	41750	0
313	20241106	160300	5208137450	41750	41750	41750	41750	0
314	20241106	160200	5208137450	41750	41750	41750	41750	0
315	20241106	160100	5208137450	41750	41750	41750	41750	0
316	20241106	160000	5208137450	41750	41750	41750	41750	0
317	20241106	155900	5208137450	41750	41750	41750	41750	0
318	20241106	155800	5208137450	41750	41750	41750	41750	0
319	20241106	155700	5208137450	41750	41750	41750	41750	0
320	20241106	155600	5208137450	41750	41750	41750	41750	0
321	20241106	155500	5208137450	41750	41750	41750	41750	0
322	20241106	155400	5208137450	41750	41750	41750	41750	0
323	20241106	155300	5208137450	41750	41750	41750	41750	0
324	20241106	155200	5208137450	41750	41750	41750	41750	0
325	20241106	155100	5208137450	41750	41750	41750	41750	0
326	20241106	155000	5208137450	41750	41750	41750	41750	0
327	20241106	154900	5208137450	41750	41750	41750	41750	0
328	20241106	154800	5208137450	41750	41750	41750	41750	0
329	20241106	154700	5208137450	41750	41750	41750	41750	0
330	20241106	154600	5208137450	41750	41750	41750	41750	0
331	20241106	154500	5208137450	41750	41750	41750	41750	0
332	20241106	154400	5208137450	41750	41750	41750	41750	1252
333	20241106	154300	5208137450	41750	41750	41750	41750	0
334	20241106	154200	5208137450	41750	41750	41750	41750	0
335	20241106	154100	5208137450	41750	41750	41750	41750	0
336	20241106	154000	5208137450	41750	41750	41750	41750	0
337	20241106	153900	5208137450	41750	41750	41750	41750	0
338	20241106	153800	5208137450	41750	41750	41750	41750	0
339	20241106	153700	5208137450	41750	41750	41750	41750	0
340	20241106	153600	5208137450	41750	41750	41750	41750	0
341	20241106	153500	5208137450	41750	41750	41750	41750	0
342	20241106	153400	5208137450	41750	41750	41750	41750	0
343	20241106	153300	5208137450	41750	41750	41750	41750	0
344	20241106	153200	5208137450	41750	41750	41750	41750	0
345	20241106	153100	5208137450	41750	41750	41750	41750	0
346	20241106	153000	5208137450	41750	41750	41750	41750	1252
347	20241106	152900	5155866450	41600	41600	41600	41600	0
348	20241106	152800	5155866450	41600	41600	41600	41600	0
349	20241106	152700	5155866450	41600	41600	41600	41600	0
350	20241106	152600	5155866450	41600	41600	41600	41600	0
351	20241106	152500	5155866450	41600	41600	41600	41600	0
352	20241106	152400	5155866450	41600	41600	41600	41600	0
353	20241106	152300	5155866450	41600	41600	41600	41600	0
354	20241106	152200	5155866450	41600	41600	41600	41600	0
355	20241106	152100	5155866450	41600	41600	41600	41600	0
356	20241106	152000	5155866450	41600	41600	41600	41600	0
357	20241106	151900	5155866450	41600	41600	41600	41600	147
358	20241106	151800	5149751250	41500	41500	41600	41450	451
359	20241106	151700	5131034900	41450	41500	41500	41450	698
360	20241106	151600	5102083400	41500	41500	41550	41450	540
361	20241106	151500	5079669500	41450	41550	41600	41450	1155
362	20241106	151400	5031704000	41550	41500	41650	41500	314
363	20241106	151300	5018648050	41500	41500	41650	41500	1279
364	20241106	151200	4965529600	41550	41650	41650	41550	668
365	20241106	151100	4937756900	41650	41550	41750	41500	677
366	20241106	151000	4909627650	41500	41600	41600	41500	457
367	20241106	150900	4890641300	41550	41600	41850	41500	975
368	20241106	150800	4850135350	41500	41800	41800	41450	758
369	20241106	150700	4818641750	41700	41650	42050	41600	1383
370	20241106	150600	4760871150	41750	41750	41750	41600	256
371	20241106	150500	4750202750	41750	41750	42450	41600	1289
372	20241106	150400	4696040950	41700	41700	41700	41700	72
373	20241106	150300	4693038550	41700	41800	41800	41650	48
374	20241106	150200	4691037300	41650	41650	41700	41650	270
375	20241106	150100	4679788800	41600	41600	41600	41500	302
376	20241106	150000	4667226600	41550	41550	41550	41550	437
377	20241106	145900	4649069250	41600	41600	41600	41600	5
378	20241106	145800	4648861250	41550	41550	41550	41550	0
379	20241106	145700	4648861250	41550	41550	41600	41550	592
380	20241106	145600	4624253150	41550	41450	41550	41450	494
381	20241106	145500	4603750750	41450	41500	41500	41400	777
382	20241106	145400	4571525750	41550	41550	41600	41550	446
383	20241106	145300	4552987100	41550	41450	41550	41450	263
384	20241106	145200	4542070650	41450	41450	41450	41450	20
385	20241106	145100	4541241650	41500	41500	41500	41500	55
386	20241106	145000	4538959150	41550	41500	41550	41500	25
387	20241106	144900	4537920450	41600	41450	41600	41400	300
388	20241106	144800	4525490200	41450	41450	41500	41450	227
389	20241106	144700	4516078700	41450	41400	41450	41400	40
390	20241106	144600	4514421200	41450	41400	41450	41350	519
391	20241106	144500	4492919850	41350	41500	41500	41350	714
392	20241106	144400	4463341450	41500	41550	41700	41450	870
393	20241106	144300	4427215700	41550	41600	41600	41550	323
394	20241106	144200	4413780550	41650	41600	41650	41550	342
395	20241106	144100	4399553050	41550	41550	42000	41550	1409
396	20241106	144000	4340895650	41600	41750	41750	41600	488
397	20241106	143900	4320574700	41750	41750	41750	41750	247
398	20241106	143800	4310262450	41750	41850	41850	41750	558
399	20241106	143700	4286937500	41850	42000	42000	41850	677
400	20241106	143600	4258521950	42050	42150	42150	42050	88
401	20241106	143500	4254818150	42150	42150	42150	42150	1
402	20241106	143400	4254776000	42050	42050	42050	42050	300
403	20241106	143300	4242161000	42000	42000	42000	42000	21
404	20241106	143200	4241279000	42200	42200	42200	42200	0
405	20241106	143100	4241279000	42200	42250	42250	42200	61
406	20241106	143000	4238702300	42350	42300	42350	42300	518
407	20241106	142900	4216780850	42300	42350	42350	42300	136
408	20241106	142800	4211025800	42350	42450	42450	42350	375
409	20241106	142700	4195118200	42450	42350	42450	42350	361
410	20241106	142600	4179805650	42350	42250	42350	42250	398
411	20241106	142500	4162989500	42250	41950	42250	41900	681
412	20241106	142400	4134309050	41900	42100	42100	41900	300
413	20241106	142300	4121714850	42150	42000	42150	42000	631
414	20241106	142200	4095181950	42000	41950	42000	41950	167
415	20241106	142100	4088168450	41950	41900	41950	41900	204
416	20241106	142000	4079620050	41700	41700	41700	41700	0
417	20241106	141900	4079620050	41700	41800	41800	41650	158
418	20241106	141800	4073026650	41750	41750	41750	41750	0
419	20241106	141700	4073026650	41750	41750	41750	41750	21
420	20241106	141600	4072149900	41950	41900	42000	41900	525
421	20241106	141500	4050110950	41600	41600	41600	41600	0
422	20241106	141400	4050110950	41600	41600	41600	41600	0
423	20241106	141300	4050110950	41600	41750	41750	41600	157
424	20241106	141200	4043567250	41900	41850	41900	41600	1401
425	20241106	141100	3985254250	41600	41800	41850	41600	223
426	20241106	141000	3975940400	41850	41850	41850	41850	12
427	20241106	140900	3975438200	41800	41850	41850	41800	13
428	20241106	140800	3974894700	41800	41800	41800	41800	0
429	20241106	140700	3974894700	41800	41850	41850	41800	32
430	20241106	140600	3973556050	41900	42000	42000	41900	273
431	20241106	140500	3962116350	42000	42000	42000	42000	155
432	20241106	140400	3955606350	42000	42000	42000	42000	2
433	20241106	140300	3955522350	42000	42000	42000	42000	0
434	20241106	140200	3955522350	42000	42000	42000	42000	781
435	20241106	140100	3922720350	42050	41900	42050	41900	514
436	20241106	140000	3901123750	41900	42000	42050	41900	177
437	20241106	135900	3893692150	42050	42050	42050	42050	95
438	20241106	135800	3889697400	42050	42100	42100	42050	110
439	20241106	135700	3885071000	42150	42100	42150	42100	78
440	20241106	135600	3881783600	42200	42100	42200	42100	53
441	20241106	135500	3879548850	42050	42050	42200	41950	91
442	20241106	135400	3875720700	42050	42050	42200	42050	74
443	20241106	135300	3872605250	42050	42200	42200	41950	111
444	20241106	135200	3867935600	42200	41900	42200	41900	30
445	20241106	135100	3866671150	42000	41900	42000	41900	99
446	20241106	135000	3862513450	41950	41700	42200	41700	329
447	20241106	134900	3848756250	41650	41700	41700	41650	111
448	20241106	134800	3844131100	41650	41650	41650	41650	447
449	20241106	134700	3825513550	41550	41550	41550	41550	50
450	20241106	134600	3823436050	41650	41650	41650	41550	81
451	20241106	134500	3820064550	41600	41600	41650	41600	94
452	20241106	134400	3816153450	41600	41600	41600	41600	49
453	20241106	134300	3814115050	41550	41550	41600	41500	402
454	20241106	134200	3797419000	41600	41600	41600	41500	197
455	20241106	134100	3789238400	41550	41500	41550	41500	43
456	20241106	134000	3787453250	41450	41400	41450	41400	92
457	20241106	133900	3783641550	41400	41450	41450	41400	78
458	20241106	133800	3780409250	41450	41450	41600	41400	99
459	20241106	133700	3776302300	41450	41550	41550	41450	95
460	20241106	133600	3772357700	41550	41600	41600	41500	92
461	20241106	133500	3768534250	41500	41550	41600	41500	40
462	20241106	133400	3766871750	41600	41600	41600	41600	75
463	20241106	133300	3763751750	41600	41500	41600	41500	39
464	20241106	133200	3762129750	41600	41500	41600	41300	176
465	20241106	133100	3754843250	41500	41500	41500	41500	40
466	20241106	133000	3753183250	41400	41500	41500	41400	213
467	20241106	132900	3744358150	41450	41500	41600	41450	254
468	20241106	132800	3733824750	41550	41450	41600	41400	63
469	20241106	132700	3731209350	41450	41450	41600	41450	77
470	20241106	132600	3728013300	41500	41500	41550	41500	151
471	20241106	132500	3721744200	41550	41550	41550	41500	34
472	20241106	132400	3720332100	41450	41550	41550	41450	190
473	20241106	132300	3712454700	41600	41600	41600	41500	177
474	20241106	132200	3705096850	41600	41550	41650	41550	59
475	20241106	132100	3702641300	41450	41550	41600	41250	492
476	20241106	132000	3682312100	41500	41900	41900	41500	1792
477	20241106	131900	3607918300	42150	41850	42150	41850	46
478	20241106	131800	3605985100	41750	42150	42150	41750	130
479	20241106	131700	3600537200	42050	42100	42200	41900	612
480	20241106	131600	3574799300	42100	42150	42250	42100	76
481	20241106	131500	3571593100	42200	42200	42200	42150	190
482	20241106	131400	3563576350	42100	41950	42150	41950	341
483	20241106	131300	3549236650	41950	41750	41950	41750	1550
484	20241106	131200	3484318400	41650	41700	41700	41650	17
485	20241106	131100	3483610100	41800	41600	41800	41450	356
486	20241106	131000	3468810900	41600	41650	41750	41600	91
487	20241106	130900	3465021400	41650	41600	41850	41550	167
488	20241106	130800	3458065100	41750	41650	41750	41450	248
489	20241106	130700	3447753100	41650	41750	41800	41600	327
490	20241106	130600	3434122450	41700	41700	41750	41650	302
491	20241106	130500	3421528450	41700	41750	41750	41700	369
492	20241106	130400	3406135200	41750	41850	41900	41750	332
493	20241106	130300	3392258450	41850	41750	41850	41750	224
494	20241106	130200	3382888750	41750	41750	41850	41650	211
495	20241106	130100	3374081850	41750	41850	41950	41750	838
496	20241106	130000	3339006700	41850	42000	42000	41800	399
497	20241106	125900	3322271300	42000	41850	42000	41850	258
498	20241106	125800	3311439400	41850	41850	41950	41800	712
499	20241106	125700	3281628950	41850	41700	41850	41650	344
500	20241106	125600	3267253100	41650	41550	41700	41550	771
501	20241106	125500	3235128300	41600	41350	41600	41350	465
502	20241106	125400	3215815200	41350	41400	41400	41350	49
503	20241106	125300	3213787150	41250	41250	41250	41250	1
504	20241106	125200	3213745900	41300	41300	41300	41300	41
505	20241106	125100	3212052600	41150	41150	41150	41150	560
506	20241106	125000	3189008600	41100	41100	41100	41100	1
507	20241106	124900	3188967500	41100	41100	41100	41100	41
508	20241106	124800	3187282400	41100	41100	41100	41100	1
509	20241106	124700	3187241300	41100	41150	41150	41100	280
510	20241106	124600	3175724700	41150	41150	41150	41150	50
511	20241106	124500	3173667200	41150	41200	41200	41150	43
512	20241106	124400	3171895650	41200	41200	41200	41200	8
513	20241106	124300	3171566050	41150	41350	41450	41150	537
514	20241106	124200	3149383900	41250	41400	41400	41250	138
515	20241106	124100	3143689150	41250	41100	41300	41100	901
516	20241106	124000	3106537800	41050	41000	41150	41000	196
517	20241106	123900	3098496900	41050	41000	41050	40900	211
518	20241106	123800	3089858250	40800	40800	40850	40800	524
519	20241106	123700	3068463850	40800	40900	40900	40750	1017
520	20241106	123600	3026963950	40900	40850	40900	40850	476
521	20241106	123500	3007510600	41050	41050	41050	40900	576
522	20241106	123400	2983936000	41050	41000	41050	40900	1165
523	20241106	123300	2936176800	41050	41050	41100	41000	786
524	20241106	123200	2903943700	41050	41050	41050	41050	558
525	20241106	123100	2881037800	41200	41200	41350	41050	989
526	20241106	123000	2840363000	41200	41250	41250	41200	272
527	20241106	122900	2829148550	41250	41250	41300	41250	79
528	20241106	122800	2825889750	41250	41250	41250	41200	144
529	20241106	122700	2819955350	41250	41350	41350	41250	358
530	20241106	122600	2805178000	41450	41450	41450	41400	81
531	20241106	122500	2801822500	41550	41500	41550	41500	1200
532	20241106	122400	2752022450	41550	41550	41550	41550	74
533	20241106	122300	2748947750	41550	41500	41550	41500	11
534	20241106	122200	2748491000	41500	41500	41500	41500	0
535	20241106	122100	2748491000	41500	41500	41500	41500	22
536	20241106	122000	2747578000	41700	41700	41700	41600	183
537	20241106	121900	2739953400	41700	41650	41750	41650	606
538	20241106	121800	2714665300	41650	41550	41700	41550	603
539	20241106	121700	2689540600	41600	41600	41600	41600	6
540	20241106	121600	2689291000	41600	41500	41600	41500	485
541	20241106	121500	2669152100	41500	41450	41500	41450	302
542	20241106	121400	2656624400	41450	41400	41450	41400	330
543	20241106	121300	2642947400	41400	41450	41450	41400	234
544	20241106	121200	2633249550	41450	41400	41450	41400	107
545	20241106	121100	2628814750	41400	41400	41400	41400	70
546	20241106	121000	2625916750	41400	41400	41400	41400	456
547	20241106	120900	2607038350	41400	41400	41400	41400	39
548	20241106	120800	2605423750	41400	41350	41400	41350	46
549	20241106	120700	2603521600	41400	41250	41400	41250	669
550	20241106	120600	2575857950	41200	41350	41350	41200	1343
551	20241106	120500	2520437700	41350	41400	41400	41350	23
552	20241106	120400	2519486550	41400	41400	41400	41400	72
553	20241106	120300	2516505750	41350	41400	41400	41350	176
554	20241106	120200	2509220850	41400	41400	41400	41400	76
555	20241106	120100	2506074450	41400	41400	41400	41400	70
556	20241106	120000	2503176450	41400	41400	41550	41400	248
557	20241106	115900	2492899800	41500	41300	41500	41300	29
558	20241106	115800	2491696500	41250	41300	41300	41200	218
559	20241106	115700	2482707150	41300	41350	41500	41200	1473
560	20241106	115600	2421848750	41350	41500	41500	41350	519
561	20241106	115500	2400351650	41500	41500	41500	41500	287
562	20241106	115400	2388441150	41500	41550	41550	41500	337
563	20241106	115300	2374439300	41500	41650	41650	41500	272
564	20241106	115200	2363146500	41650	41500	41650	41500	323
565	20241106	115100	2349716750	41550	41650	41650	41550	862
566	20241106	115000	2313877700	41700	41800	41800	41700	355
567	20241106	114900	2299059700	41900	41900	41900	41800	452
568	20241106	114800	2280156350	41900	41850	41900	41850	146
569	20241106	114700	2274045550	41950	42000	42000	41900	538
570	20241106	114600	2251497450	42000	42000	42200	41950	270
571	20241106	114500	2240161400	41950	41950	41950	41950	24
572	20241106	114400	2239154600	41950	41950	41950	41900	142
573	20241106	114300	2233202800	41900	41900	41950	41900	152
574	20241106	114200	2226833950	41900	41950	41950	41900	465
575	20241106	114100	2207333200	41950	41950	41950	41950	105
576	20241106	114000	2202928450	41950	42000	42000	41950	56
577	20241106	113900	2200579150	42000	42000	42000	42000	10
578	20241106	113800	2200159150	41950	41950	41950	41950	6
579	20241106	113700	2199907450	41950	41950	42000	41900	303
580	20241106	113600	2187194850	41950	41950	41950	41950	98
581	20241106	113500	2183083750	41950	41950	41950	41950	5
582	20241106	113400	2182874000	41950	42000	42000	41900	748
583	20241106	113300	2151495350	41950	42050	42100	41950	1383
584	20241106	113200	2093373150	42050	42100	42100	42050	519
585	20241106	113100	2071532950	42150	42150	42200	42100	355
586	20241106	113000	2056572150	42150	42150	42150	42150	64
587	20241106	112900	2053874550	42200	42150	42200	42150	227
588	20241106	112800	2044296600	42150	42150	42150	42150	61
589	20241106	112700	2041725450	42200	42200	42200	42200	61
590	20241106	112600	2039151250	42150	42200	42200	42150	67
591	20241106	112500	2036325600	42150	42300	42300	42150	98
592	20241106	112400	2032183300	42200	42150	42200	42150	225
593	20241106	112300	2022698300	42200	42200	42200	42200	100
594	20241106	112200	2018478300	42200	42200	42250	42200	167
595	20241106	112100	2011429900	42200	42300	42300	42200	167
596	20241106	112000	2004372350	42250	42200	42250	42200	191
597	20241106	111900	1996302750	42200	42200	42200	42200	50
598	20241106	111800	1994192750	42200	42250	42250	42200	272
599	20241106	111700	1982710100	42200	42200	42200	42200	155
600	20241106	111600	1976169100	42250	42250	42250	42250	262
601	20241106	111500	1965099600	42250	42300	42300	42250	253
602	20241106	111400	1954398950	42300	42200	42300	42200	25
603	20241106	111300	1953341650	42250	42250	42250	42200	202
604	20241106	111200	1944809400	42250	42300	42300	42200	370
605	20241106	111100	1929185100	42250	42300	42350	42200	563
606	20241106	111000	1905371650	42300	42450	42450	42300	1670
607	20241106	110900	1834556150	42500	42550	42550	42500	823
608	20241106	110800	1799566600	42550	42550	42550	42550	192
609	20241106	110700	1791397000	42550	42550	42550	42550	50
610	20241106	110600	1789269500	42550	42600	42600	42550	118
611	20241106	110500	1784247200	42600	42600	42600	42600	28
612	20241106	110400	1783054400	42550	42600	42600	42550	67
613	20241106	110300	1780200250	42600	42600	42600	42600	5
614	20241106	110200	1779987250	42550	42550	42600	42550	269
615	20241106	110100	1768541000	42600	42600	42600	42600	26
616	20241106	110000	1767433400	42600	42650	42650	42600	249
617	20241106	105900	1756825950	42650	42700	42700	42650	953
618	20241106	105800	1716154550	42800	42750	42800	42700	196
619	20241106	105700	1707775550	42750	42750	42750	42750	282
620	20241106	105600	1695720050	42750	42700	42750	42700	30
621	20241106	105500	1694438800	42700	42750	42750	42700	317
622	20241106	105400	1680902850	42750	42750	42750	42750	64
623	20241106	105300	1678166850	42750	42800	42800	42750	58
624	20241106	105200	1675687250	42800	42850	42850	42800	210
625	20241106	105100	1666694250	42900	42900	42900	42900	13
626	20241106	105000	1666136550	42900	42900	42900	42900	9
627	20241106	104900	1665750450	42850	42750	42850	42750	1111
628	20241106	104800	1618154000	42850	42850	42850	42850	0
629	20241106	104700	1618154000	42850	42700	42850	42700	53
630	20241106	104600	1615889400	42700	42700	42700	42700	191
631	20241106	104500	1607733700	42700	42650	42700	42650	66
632	20241106	104400	1604916750	42650	42650	42700	42650	230
633	20241106	104300	1595105800	42700	42650	42700	42650	8
634	20241106	104200	1594764450	42650	42700	42700	42650	113
635	20241106	104100	1589944500	42700	42750	42750	42700	999
636	20241106	104000	1547282200	42750	42750	42750	42750	101
637	20241106	103900	1542964450	42700	42800	42800	42700	53
638	20241106	103800	1540701050	42800	42800	42800	42800	101
639	20241106	103700	1536378250	42700	42700	42700	42700	23
640	20241106	103600	1535396150	42700	42850	42850	42700	1635
641	20241106	103500	1465472450	42850	42850	42850	42850	372
642	20241106	103400	1449532250	42850	43000	43000	42850	151
643	20241106	103300	1443054350	42900	42900	42900	42850	340
644	20241106	103200	1428475900	42900	42900	42900	42900	14
645	20241106	103100	1427875300	43100	43100	43100	43100	0
646	20241106	103000	1427875300	43100	43050	43100	43050	300
647	20241106	102900	1414945350	42850	42950	42950	42850	1101
648	20241106	102800	1367738800	42950	43000	43000	42950	325
649	20241106	102700	1353770050	43150	43150	43150	43150	16
650	20241106	102600	1353079650	43150	42900	43150	42900	101
651	20241106	102500	1348734100	42950	42950	42950	42950	16
652	20241106	102400	1348046900	42950	42900	43000	42900	7
653	20241106	102300	1347746050	42900	42950	42950	42900	85
654	20241106	102200	1344096050	42950	43000	43000	42950	174
655	20241106	102100	1336620950	43000	43000	43000	43000	708
656	20241106	102000	1306176950	43050	43050	43050	43050	101
657	20241106	101900	1301828900	43050	43100	43150	43050	38
658	20241106	101800	1300192150	43100	43150	43150	43100	4
659	20241106	101700	1300019600	43150	43000	43150	43000	4
660	20241106	101600	1299847450	43000	43150	43150	43000	11
661	20241106	101500	1299374300	43000	43000	43000	43000	8
662	20241106	101400	1299030300	43000	43150	43150	43000	24
663	20241106	101300	1297997550	43000	43000	43000	43000	0
664	20241106	101200	1297997550	43000	43100	43100	43000	303
665	20241106	101100	1284952900	43050	43050	43050	43050	0
666	20241106	101000	1284952900	43050	43050	43050	43050	0
667	20241106	100900	1284952900	43050	43250	43250	43050	26
668	20241106	100800	1283829000	43250	43050	43250	43050	530
669	20241106	100700	1261004500	43050	43200	43200	43050	301
670	20241106	100600	1248001450	43200	43200	43200	43200	15
671	20241106	100500	1247353450	43200	43200	43200	43200	1
672	20241106	100400	1247310250	43150	43100	43150	43100	68
673	20241106	100300	1244377500	43100	42950	43100	42950	100
674	20241106	100200	1240074100	42900	42900	42900	42900	1
675	20241106	100100	1240031200	42900	42900	42900	42900	18
676	20241106	100000	1239259000	42850	42850	42850	42850	122
677	20241106	095900	1234031300	42850	42850	42850	42850	10
678	20241106	095800	1233602800	42850	42850	42850	42850	0
679	20241106	095700	1233602800	42850	42850	42850	42850	144
680	20241106	095600	1227432400	42850	42850	42850	42850	45
681	20241106	095500	1225504150	42800	42800	42800	42800	114
682	20241106	095400	1220624950	42850	42950	42950	42850	440
683	20241106	095300	1201755900	42900	42900	42900	42900	20
684	20241106	095200	1200897900	42900	42900	42900	42900	225
685	20241106	095100	1191245400	42900	42900	42900	42900	2
686	20241106	095000	1191159600	42800	42800	42800	42800	47
687	20241106	094900	1189148000	42750	42900	42950	42750	838
688	20241106	094800	1153260450	42900	43000	43000	42900	1066
689	20241106	094700	1107477000	43000	43050	43050	43000	28
690	20241106	094600	1106272800	43050	43100	43100	43050	180
691	20241106	094500	1098522300	43100	43200	43200	43100	160
692	20241106	094400	1091621000	43200	43150	43200	43150	621
693	20241106	094300	1064808000	43150	43100	43150	43100	78
694	20241106	094200	1061446000	43150	43150	43150	43150	0
695	20241106	094100	1061446000	43150	43000	43150	43000	469
696	20241106	094000	1041225000	42900	43000	43000	42900	67
697	20241106	093900	1038348000	42950	43150	43150	42950	778
698	20241106	093800	1004890100	43150	43050	43150	43050	146
699	20241106	093700	998594200	43050	43050	43100	43050	244
700	20241106	093600	988089750	43050	43050	43100	43050	164
701	20241106	093500	981029250	43150	43150	43250	43000	625
702	20241106	093400	954098300	43250	43200	43250	43100	447
703	20241106	093300	934827550	43100	43200	43200	43100	187
704	20241106	093200	926762250	43100	43050	43100	43050	26
705	20241106	093100	925642700	43100	43150	43200	43100	1529
706	20241106	093000	859676050	43150	43200	43200	43150	39
707	20241106	092900	857992950	43200	43250	43250	43150	403
708	20241106	092800	840573450	43250	43250	43400	43250	745
709	20241106	092700	808351100	43300	43500	43550	43300	1565
710	20241106	092600	740384150	43600	43600	43650	43600	996
711	20241106	092500	696933550	43600	43400	43650	43400	455
712	20241106	092400	677080000	43400	43400	43450	43400	352
713	20241106	092300	661802950	43450	43400	43450	43350	1020
714	20241106	092200	617528500	43400	43400	43450	43350	187
715	20241106	092100	609420350	43450	43600	43600	43450	1885
716	20241106	092000	527318900	43600	43600	43950	43600	609
717	20241106	091900	500739200	43550	43900	43950	43550	961
718	20241106	091800	458762350	43900	43900	43900	43800	148
719	20241106	091700	452271050	43900	43900	43900	43800	373
720	20241106	091600	435910200	43900	43900	44100	43800	1583
721	20241106	091500	366295000	43900	43600	44000	43600	1855
722	20241106	091400	285029750	43600	43450	43600	43450	622
723	20241106	091300	257936000	43500	43550	43550	43450	208
724	20241106	091200	248886200	43550	43450	43550	43400	279
725	20241106	091100	236756450	43450	43450	43500	43400	324
726	20241106	091000	222671350	43450	43400	43500	43300	524
727	20241106	090900	199916200	43400	43250	43400	43250	168
728	20241106	090800	192637850	43250	43000	43250	43000	478
729	20241106	090700	171995050	43000	43000	43150	42950	633
730	20241106	090600	144766000	43150	42900	43150	42900	499
731	20241106	090500	123286600	42950	43200	43200	42950	281
732	20241106	090400	111193750	43250	43200	43250	43200	261
733	20241106	090300	99917250	43200	43200	43250	43150	262
734	20241106	090200	88597950	43150	43150	43200	42950	140
735	20241106	090100	82565400	42850	43150	43150	42700	321
736	20241106	090000	68791450	43100	43250	43250	43100	1593