KissMeData/372320/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212000	2434170050	29200	29200	29200	29200	1064
3	20241108	211900	2434170050	29200	29200	29200	29200	0
4	20241108	211800	2434170050	29200	29200	29200	29200	0
5	20241108	211700	2434170050	29200	29200	29200	29200	0
6	20241108	211600	2434170050	29200	29200	29200	29200	0
7	20241108	211500	2434170050	29200	29200	29200	29200	0
8	20241108	211400	2434170050	29200	29200	29200	29200	0
9	20241108	211300	2434170050	29200	29200	29200	29200	0
10	20241108	211200	2434170050	29200	29200	29200	29200	0
11	20241108	211100	2434170050	29200	29200	29200	29200	0
12	20241108	211000	2434170050	29200	29200	29200	29200	0
13	20241108	210900	2434170050	29200	29200	29200	29200	0
14	20241108	210800	2434170050	29200	29200	29200	29200	0
15	20241108	210700	2434170050	29200	29200	29200	29200	0
16	20241108	210600	2434170050	29200	29200	29200	29200	0
17	20241108	210500	2434170050	29200	29200	29200	29200	0
18	20241108	210400	2434170050	29200	29200	29200	29200	0
19	20241108	210300	2434170050	29200	29200	29200	29200	0
20	20241108	210200	2434170050	29200	29200	29200	29200	0
21	20241108	210100	2434170050	29200	29200	29200	29200	0
22	20241108	210000	2434170050	29200	29200	29200	29200	0
23	20241108	205900	2434170050	29200	29200	29200	29200	0
24	20241108	205800	2434170050	29200	29200	29200	29200	0
25	20241108	205700	2434170050	29200	29200	29200	29200	0
26	20241108	205600	2434170050	29200	29200	29200	29200	0
27	20241108	205500	2434170050	29200	29200	29200	29200	0
28	20241108	205400	2434170050	29200	29200	29200	29200	0
29	20241108	205300	2434170050	29200	29200	29200	29200	0
30	20241108	205200	2434170050	29200	29200	29200	29200	0
31	20241108	205100	2434170050	29200	29200	29200	29200	0
32	20241108	205000	2434170050	29200	29200	29200	29200	1064
33	20241108	204900	2434170050	29200	29200	29200	29200	0
34	20241108	204800	2434170050	29200	29200	29200	29200	0
35	20241108	204700	2434170050	29200	29200	29200	29200	0
36	20241108	204600	2434170050	29200	29200	29200	29200	0
37	20241108	204500	2434170050	29200	29200	29200	29200	0
38	20241108	204400	2434170050	29200	29200	29200	29200	0
39	20241108	204300	2434170050	29200	29200	29200	29200	0
40	20241108	204200	2434170050	29200	29200	29200	29200	0
41	20241108	204100	2434170050	29200	29200	29200	29200	0
42	20241108	204000	2434170050	29200	29200	29200	29200	0
43	20241108	203900	2434170050	29200	29200	29200	29200	0
44	20241108	203800	2434170050	29200	29200	29200	29200	0
45	20241108	203700	2434170050	29200	29200	29200	29200	0
46	20241108	203600	2434170050	29200	29200	29200	29200	0
47	20241108	203500	2434170050	29200	29200	29200	29200	0
48	20241108	203400	2434170050	29200	29200	29200	29200	0
49	20241108	203300	2434170050	29200	29200	29200	29200	0
50	20241108	203200	2434170050	29200	29200	29200	29200	0
51	20241108	203100	2434170050	29200	29200	29200	29200	0
52	20241108	203000	2434170050	29200	29200	29200	29200	0
53	20241108	202900	2434170050	29200	29200	29200	29200	0
54	20241108	202800	2434170050	29200	29200	29200	29200	0
55	20241108	202700	2434170050	29200	29200	29200	29200	0
56	20241108	202600	2434170050	29200	29200	29200	29200	0
57	20241108	202500	2434170050	29200	29200	29200	29200	0
58	20241108	202400	2434170050	29200	29200	29200	29200	0
59	20241108	202300	2434170050	29200	29200	29200	29200	0
60	20241108	202200	2434170050	29200	29200	29200	29200	0
61	20241108	202100	2434170050	29200	29200	29200	29200	0
62	20241108	202000	2434170050	29200	29200	29200	29200	1064
63	20241108	201900	2434170050	29200	29200	29200	29200	0
64	20241108	201800	2434170050	29200	29200	29200	29200	0
65	20241108	201700	2434170050	29200	29200	29200	29200	0
66	20241108	201600	2434170050	29200	29200	29200	29200	0
67	20241108	201500	2434170050	29200	29200	29200	29200	0
68	20241108	201400	2434170050	29200	29200	29200	29200	0
69	20241108	201300	2434170050	29200	29200	29200	29200	0
70	20241108	201200	2434170050	29200	29200	29200	29200	0
71	20241108	201100	2434170050	29200	29200	29200	29200	0
72	20241108	201000	2434170050	29200	29200	29200	29200	0
73	20241108	200900	2434170050	29200	29200	29200	29200	0
74	20241108	200800	2434170050	29200	29200	29200	29200	0
75	20241108	200700	2434170050	29200	29200	29200	29200	0
76	20241108	200600	2434170050	29200	29200	29200	29200	0
77	20241108	200500	2434170050	29200	29200	29200	29200	0
78	20241108	200400	2434170050	29200	29200	29200	29200	0
79	20241108	200300	2434170050	29200	29200	29200	29200	0
80	20241108	200200	2434170050	29200	29200	29200	29200	0
81	20241108	200100	2434170050	29200	29200	29200	29200	0
82	20241108	200000	2434170050	29200	29200	29200	29200	0
83	20241108	195900	2434170050	29200	29200	29200	29200	0
84	20241108	195800	2434170050	29200	29200	29200	29200	0
85	20241108	195700	2434170050	29200	29200	29200	29200	0
86	20241108	195600	2434170050	29200	29200	29200	29200	0
87	20241108	195500	2434170050	29200	29200	29200	29200	0
88	20241108	195400	2434170050	29200	29200	29200	29200	0
89	20241108	195300	2434170050	29200	29200	29200	29200	0
90	20241108	195200	2434170050	29200	29200	29200	29200	0
91	20241108	195100	2434170050	29200	29200	29200	29200	0
92	20241108	195000	2434170050	29200	29200	29200	29200	1064
93	20241108	194900	2434170050	29200	29200	29200	29200	0
94	20241108	194800	2434170050	29200	29200	29200	29200	0
95	20241108	194700	2434170050	29200	29200	29200	29200	0
96	20241108	194600	2434170050	29200	29200	29200	29200	0
97	20241108	194500	2434170050	29200	29200	29200	29200	0
98	20241108	194400	2434170050	29200	29200	29200	29200	0
99	20241108	194300	2434170050	29200	29200	29200	29200	0
100	20241108	194200	2434170050	29200	29200	29200	29200	0
101	20241108	194100	2434170050	29200	29200	29200	29200	0
102	20241108	194000	2434170050	29200	29200	29200	29200	0
103	20241108	193900	2434170050	29200	29200	29200	29200	0
104	20241108	193800	2434170050	29200	29200	29200	29200	0
105	20241108	193700	2434170050	29200	29200	29200	29200	0
106	20241108	193600	2434170050	29200	29200	29200	29200	0
107	20241108	193500	2434170050	29200	29200	29200	29200	0
108	20241108	193400	2434170050	29200	29200	29200	29200	0
109	20241108	193300	2434170050	29200	29200	29200	29200	0
110	20241108	193200	2434170050	29200	29200	29200	29200	0
111	20241108	193100	2434170050	29200	29200	29200	29200	0
112	20241108	193000	2434170050	29200	29200	29200	29200	0
113	20241108	192900	2434170050	29200	29200	29200	29200	0
114	20241108	192800	2434170050	29200	29200	29200	29200	0
115	20241108	192700	2434170050	29200	29200	29200	29200	0
116	20241108	192600	2434170050	29200	29200	29200	29200	0
117	20241108	192500	2434170050	29200	29200	29200	29200	0
118	20241108	192400	2434170050	29200	29200	29200	29200	0
119	20241108	192300	2434170050	29200	29200	29200	29200	0
120	20241108	192200	2434170050	29200	29200	29200	29200	0
121	20241108	192100	2434170050	29200	29200	29200	29200	0
122	20241108	192000	2434170050	29200	29200	29200	29200	1064
123	20241108	191900	2434170050	29200	29200	29200	29200	0
124	20241108	191800	2434170050	29200	29200	29200	29200	0
125	20241108	191700	2434170050	29200	29200	29200	29200	0
126	20241108	191600	2434170050	29200	29200	29200	29200	0
127	20241108	191500	2434170050	29200	29200	29200	29200	0
128	20241108	191400	2434170050	29200	29200	29200	29200	0
129	20241108	191300	2434170050	29200	29200	29200	29200	0
130	20241108	191200	2434170050	29200	29200	29200	29200	0
131	20241108	191100	2434170050	29200	29200	29200	29200	0
132	20241108	191000	2434170050	29200	29200	29200	29200	0
133	20241108	190900	2434170050	29200	29200	29200	29200	0
134	20241108	190800	2434170050	29200	29200	29200	29200	0
135	20241108	190700	2434170050	29200	29200	29200	29200	0
136	20241108	190600	2434170050	29200	29200	29200	29200	0
137	20241108	190500	2434170050	29200	29200	29200	29200	0
138	20241108	190400	2434170050	29200	29200	29200	29200	0
139	20241108	190300	2434170050	29200	29200	29200	29200	0
140	20241108	190200	2434170050	29200	29200	29200	29200	0
141	20241108	190100	2434170050	29200	29200	29200	29200	0
142	20241108	190000	2434170050	29200	29200	29200	29200	0
143	20241108	185900	2434170050	29200	29200	29200	29200	0
144	20241108	185800	2434170050	29200	29200	29200	29200	0
145	20241108	185700	2434170050	29200	29200	29200	29200	0
146	20241108	185600	2434170050	29200	29200	29200	29200	0
147	20241108	185500	2434170050	29200	29200	29200	29200	0
148	20241108	185400	2434170050	29200	29200	29200	29200	0
149	20241108	185300	2434170050	29200	29200	29200	29200	0
150	20241108	185200	2434170050	29200	29200	29200	29200	0
151	20241108	185100	2434170050	29200	29200	29200	29200	0
152	20241108	185000	2434170050	29200	29200	29200	29200	1064
153	20241108	184900	2434170050	29200	29200	29200	29200	0
154	20241108	184800	2434170050	29200	29200	29200	29200	0
155	20241108	184700	2434170050	29200	29200	29200	29200	0
156	20241108	184600	2434170050	29200	29200	29200	29200	0
157	20241108	184500	2434170050	29200	29200	29200	29200	0
158	20241108	184400	2434170050	29200	29200	29200	29200	0
159	20241108	184300	2434170050	29200	29200	29200	29200	0
160	20241108	184200	2434170050	29200	29200	29200	29200	0
161	20241108	184100	2434170050	29200	29200	29200	29200	0
162	20241108	184000	2434170050	29200	29200	29200	29200	0
163	20241108	183900	2434170050	29200	29200	29200	29200	0
164	20241108	183800	2434170050	29200	29200	29200	29200	0
165	20241108	183700	2434170050	29200	29200	29200	29200	0
166	20241108	183600	2434170050	29200	29200	29200	29200	0
167	20241108	183500	2434170050	29200	29200	29200	29200	0
168	20241108	183400	2434170050	29200	29200	29200	29200	0
169	20241108	183300	2434170050	29200	29200	29200	29200	0
170	20241108	183200	2434170050	29200	29200	29200	29200	0
171	20241108	183100	2434170050	29200	29200	29200	29200	0
172	20241108	183000	2434170050	29200	29200	29200	29200	0
173	20241108	182900	2434170050	29200	29200	29200	29200	0
174	20241108	182800	2434170050	29200	29200	29200	29200	0
175	20241108	182700	2434170050	29200	29200	29200	29200	0
176	20241108	182600	2434170050	29200	29200	29200	29200	0
177	20241108	182500	2434170050	29200	29200	29200	29200	0
178	20241108	182400	2434170050	29200	29200	29200	29200	0
179	20241108	182300	2434170050	29200	29200	29200	29200	0
180	20241108	182200	2434170050	29200	29200	29200	29200	0
181	20241108	182100	2434170050	29200	29200	29200	29200	0
182	20241108	182000	2434170050	29200	29200	29200	29200	1064
183	20241108	181900	2434170050	29200	29200	29200	29200	0
184	20241108	181800	2434170050	29200	29200	29200	29200	0
185	20241108	181700	2434170050	29200	29200	29200	29200	0
186	20241108	181600	2434170050	29200	29200	29200	29200	0
187	20241108	181500	2434170050	29200	29200	29200	29200	0
188	20241108	181400	2434170050	29200	29200	29200	29200	0
189	20241108	181300	2434170050	29200	29200	29200	29200	0
190	20241108	181200	2434170050	29200	29200	29200	29200	0
191	20241108	181100	2434170050	29200	29200	29200	29200	0
192	20241108	181000	2434170050	29200	29200	29200	29200	0
193	20241108	180900	2434170050	29200	29200	29200	29200	0
194	20241108	180800	2434170050	29200	29200	29200	29200	0
195	20241108	180700	2434170050	29200	29200	29200	29200	0
196	20241108	180600	2434170050	29200	29200	29200	29200	0
197	20241108	180500	2434170050	29200	29200	29200	29200	0
198	20241108	180400	2434170050	29200	29200	29200	29200	0
199	20241108	180300	2434170050	29200	29200	29200	29200	0
200	20241108	180200	2434170050	29200	29200	29200	29200	0
201	20241108	180100	2434170050	29200	29200	29200	29200	0
202	20241108	180000	2434170050	29200	29200	29200	29200	0
203	20241108	175900	2434170050	29200	29200	29200	29200	0
204	20241108	175800	2434170050	29200	29200	29200	29200	0
205	20241108	175700	2434170050	29200	29200	29200	29200	0
206	20241108	175600	2434170050	29200	29200	29200	29200	0
207	20241108	175500	2434170050	29200	29200	29200	29200	0
208	20241108	175400	2434170050	29200	29200	29200	29200	0
209	20241108	175300	2434170050	29200	29200	29200	29200	0
210	20241108	175200	2434170050	29200	29200	29200	29200	0
211	20241108	175100	2434170050	29200	29200	29200	29200	0
212	20241108	175000	2434170050	29200	29200	29200	29200	1064
213	20241108	174900	2434170050	29200	29200	29200	29200	0
214	20241108	174800	2434170050	29200	29200	29200	29200	0
215	20241108	174700	2434170050	29200	29200	29200	29200	0
216	20241108	174600	2434170050	29200	29200	29200	29200	0
217	20241108	174500	2434170050	29200	29200	29200	29200	0
218	20241108	174400	2434170050	29200	29200	29200	29200	0
219	20241108	174300	2434170050	29200	29200	29200	29200	0
220	20241108	174200	2434170050	29200	29200	29200	29200	0
221	20241108	174100	2434170050	29200	29200	29200	29200	0
222	20241108	174000	2434170050	29200	29200	29200	29200	0
223	20241108	173900	2434170050	29200	29200	29200	29200	0
224	20241108	173800	2434170050	29200	29200	29200	29200	0
225	20241108	173700	2434170050	29200	29200	29200	29200	0
226	20241108	173600	2434170050	29200	29200	29200	29200	0
227	20241108	173500	2434170050	29200	29200	29200	29200	0
228	20241108	173400	2434170050	29200	29200	29200	29200	0
229	20241108	173300	2434170050	29200	29200	29200	29200	0
230	20241108	173200	2434170050	29200	29200	29200	29200	0
231	20241108	173100	2434170050	29200	29200	29200	29200	0
232	20241108	173000	2434170050	29200	29200	29200	29200	0
233	20241108	172900	2434170050	29200	29200	29200	29200	0
234	20241108	172800	2434170050	29200	29200	29200	29200	0
235	20241108	172700	2434170050	29200	29200	29200	29200	0
236	20241108	172600	2434170050	29200	29200	29200	29200	0
237	20241108	172500	2434170050	29200	29200	29200	29200	0
238	20241108	172400	2434170050	29200	29200	29200	29200	0
239	20241108	172300	2434170050	29200	29200	29200	29200	0
240	20241108	172200	2434170050	29200	29200	29200	29200	0
241	20241108	172100	2434170050	29200	29200	29200	29200	0
242	20241108	172000	2434170050	29200	29200	29200	29200	1064
243	20241108	171900	2434170050	29200	29200	29200	29200	0
244	20241108	171800	2434170050	29200	29200	29200	29200	0
245	20241108	171700	2434170050	29200	29200	29200	29200	0
246	20241108	171600	2434170050	29200	29200	29200	29200	0
247	20241108	171500	2434170050	29200	29200	29200	29200	0
248	20241108	171400	2434170050	29200	29200	29200	29200	0
249	20241108	171300	2434170050	29200	29200	29200	29200	0
250	20241108	171200	2434170050	29200	29200	29200	29200	0
251	20241108	171100	2434170050	29200	29200	29200	29200	0
252	20241108	171000	2434170050	29200	29200	29200	29200	0
253	20241108	170900	2434170050	29200	29200	29200	29200	0
254	20241108	170800	2434170050	29200	29200	29200	29200	0
255	20241108	170700	2434170050	29200	29200	29200	29200	0
256	20241108	170600	2434170050	29200	29200	29200	29200	0
257	20241108	170500	2434170050	29200	29200	29200	29200	0
258	20241108	170400	2434170050	29200	29200	29200	29200	0
259	20241108	170300	2434170050	29200	29200	29200	29200	0
260	20241108	170200	2434170050	29200	29200	29200	29200	0
261	20241108	170100	2434170050	29200	29200	29200	29200	0
262	20241108	170000	2434170050	29200	29200	29200	29200	0
263	20241108	165900	2434170050	29200	29200	29200	29200	0
264	20241108	165800	2434170050	29200	29200	29200	29200	0
265	20241108	165700	2434170050	29200	29200	29200	29200	0
266	20241108	165600	2434170050	29200	29200	29200	29200	0
267	20241108	165500	2434170050	29200	29200	29200	29200	0
268	20241108	165400	2434170050	29200	29200	29200	29200	0
269	20241108	165300	2434170050	29200	29200	29200	29200	0
270	20241108	165200	2434170050	29200	29200	29200	29200	0
271	20241108	165100	2434170050	29200	29200	29200	29200	0
272	20241108	165000	2434170050	29200	29200	29200	29200	1064
273	20241108	164900	2434170050	29200	29200	29200	29200	0
274	20241108	164800	2434170050	29200	29200	29200	29200	0
275	20241108	164700	2434170050	29200	29200	29200	29200	0
276	20241108	164600	2434170050	29200	29200	29200	29200	0
277	20241108	164500	2434170050	29200	29200	29200	29200	0
278	20241108	164400	2434170050	29200	29200	29200	29200	0
279	20241108	164300	2434170050	29200	29200	29200	29200	0
280	20241108	164200	2434170050	29200	29200	29200	29200	0
281	20241108	164100	2434170050	29200	29200	29200	29200	0
282	20241108	164000	2434170050	29200	29200	29200	29200	0
283	20241108	163900	2434170050	29200	29200	29200	29200	0
284	20241108	163800	2434170050	29200	29200	29200	29200	0
285	20241108	163700	2434170050	29200	29200	29200	29200	0
286	20241108	163600	2434170050	29200	29200	29200	29200	0
287	20241108	163500	2434170050	29200	29200	29200	29200	0
288	20241108	163400	2434170050	29200	29200	29200	29200	0
289	20241108	163300	2434170050	29200	29200	29200	29200	0
290	20241108	163200	2434170050	29200	29200	29200	29200	0
291	20241108	163100	2434170050	29200	29200	29200	29200	0
292	20241108	163000	2434170050	29200	29200	29200	29200	0
293	20241108	162900	2434170050	29200	29200	29200	29200	0
294	20241108	162800	2434170050	29200	29200	29200	29200	0
295	20241108	162700	2434170050	29200	29200	29200	29200	0
296	20241108	162600	2434170050	29200	29200	29200	29200	0
297	20241108	162500	2434170050	29200	29200	29200	29200	0
298	20241108	162400	2434170050	29200	29200	29200	29200	0
299	20241108	162300	2434170050	29200	29200	29200	29200	0
300	20241108	162200	2434170050	29200	29200	29200	29200	0
301	20241108	162100	2434170050	29200	29200	29200	29200	0
302	20241108	162000	2434170050	29200	29200	29200	29200	1064
303	20241108	161900	2434170050	29200	29200	29200	29200	0
304	20241108	161800	2434170050	29200	29200	29200	29200	0
305	20241108	161700	2434170050	29200	29200	29200	29200	0
306	20241108	161600	2434170050	29200	29200	29200	29200	0
307	20241108	161500	2434170050	29200	29200	29200	29200	0
308	20241108	161400	2434170050	29200	29200	29200	29200	0
309	20241108	161300	2434170050	29200	29200	29200	29200	0
310	20241108	161200	2434170050	29200	29200	29200	29200	0
311	20241108	161100	2434170050	29200	29200	29200	29200	0
312	20241108	161000	2434170050	29200	29200	29200	29200	0
313	20241108	160900	2434170050	29200	29200	29200	29200	0
314	20241108	160800	2434170050	29200	29200	29200	29200	0
315	20241108	160700	2434170050	29200	29200	29200	29200	0
316	20241108	160600	2434170050	29200	29200	29200	29200	0
317	20241108	160500	2434170050	29200	29200	29200	29200	0
318	20241108	160400	2434170050	29200	29200	29200	29200	0
319	20241108	160300	2434170050	29200	29200	29200	29200	0
320	20241108	160200	2434170050	29200	29200	29200	29200	0
321	20241108	160100	2434170050	29200	29200	29200	29200	0
322	20241108	160000	2434170050	29200	29200	29200	29200	0
323	20241108	155900	2434170050	29200	29200	29200	29200	0
324	20241108	155800	2434170050	29200	29200	29200	29200	0
325	20241108	155700	2434170050	29200	29200	29200	29200	0
326	20241108	155600	2434170050	29200	29200	29200	29200	0
327	20241108	155500	2434170050	29200	29200	29200	29200	0
328	20241108	155400	2434170050	29200	29200	29200	29200	0
329	20241108	155300	2434170050	29200	29200	29200	29200	0
330	20241108	155200	2434170050	29200	29200	29200	29200	0
331	20241108	155100	2434170050	29200	29200	29200	29200	0
332	20241108	155000	2434170050	29200	29200	29200	29200	1064
333	20241108	154900	2434170050	29200	29200	29200	29200	0
334	20241108	154800	2434170050	29200	29200	29200	29200	0
335	20241108	154700	2434170050	29200	29200	29200	29200	0
336	20241108	154600	2434170050	29200	29200	29200	29200	0
337	20241108	154500	2434170050	29200	29200	29200	29200	0
338	20241108	154400	2434170050	29200	29200	29200	29200	0
339	20241108	154300	2434170050	29200	29200	29200	29200	0
340	20241108	154200	2434170050	29200	29200	29200	29200	0
341	20241108	154100	2434170050	29200	29200	29200	29200	0
342	20241108	154000	2434170050	29200	29200	29200	29200	0
343	20241108	153900	2434170050	29200	29200	29200	29200	0
344	20241108	153800	2434170050	29200	29200	29200	29200	0
345	20241108	153700	2434170050	29200	29200	29200	29200	0
346	20241108	153600	2434170050	29200	29200	29200	29200	0
347	20241108	153500	2434170050	29200	29200	29200	29200	0
348	20241108	153400	2434170050	29200	29200	29200	29200	0
349	20241108	153300	2434170050	29200	29200	29200	29200	0
350	20241108	153200	2434170050	29200	29200	29200	29200	0
351	20241108	153100	2434170050	29200	29200	29200	29200	0
352	20241108	153000	2434170050	29200	29200	29200	29200	1064
353	20241108	152900	2403101250	29300	29300	29300	29300	0
354	20241108	152800	2403101250	29300	29300	29300	29300	0
355	20241108	152700	2403101250	29300	29300	29300	29300	0
356	20241108	152600	2403101250	29300	29300	29300	29300	0
357	20241108	152500	2403101250	29300	29300	29300	29300	0
358	20241108	152400	2403101250	29300	29300	29300	29300	0
359	20241108	152300	2403101250	29300	29300	29300	29300	0
360	20241108	152200	2403101250	29300	29300	29300	29300	0
361	20241108	152100	2403101250	29300	29300	29300	29300	0
362	20241108	152000	2403101250	29300	29300	29300	29300	0
363	20241108	151900	2403101250	29300	29300	29300	29300	10
364	20241108	151800	2402808250	29300	29300	29300	29300	20
365	20241108	151700	2402222250	29300	29200	29300	29200	80
366	20241108	151600	2399878450	29200	29250	29250	29200	109
367	20241108	151500	2396695100	29250	29250	29250	29250	9
368	20241108	151400	2396431850	29250	29250	29250	29250	281
369	20241108	151300	2388212600	29250	29250	29250	29250	0
370	20241108	151200	2388212600	29250	29250	29250	29250	1
371	20241108	151100	2388183350	29250	29250	29250	29250	14
372	20241108	151000	2387773850	29200	29200	29200	29200	20
373	20241108	150900	2387189850	29250	29200	29250	29200	4
374	20241108	150800	2387072900	29200	29200	29200	29200	52
375	20241108	150700	2385554500	29300	29200	29300	29200	154
376	20241108	150600	2381057600	29200	29250	29250	29200	167
377	20241108	150500	2376178150	29250	29250	29250	29250	3
378	20241108	150400	2376090400	29250	29300	29300	29250	203
379	20241108	150300	2370152500	29250	29250	29250	29250	0
380	20241108	150200	2370152500	29250	29250	29250	29250	101
381	20241108	150100	2367198250	29250	29300	29300	29250	109
382	20241108	150000	2364004750	29300	29300	29300	29300	85
383	20241108	145900	2361514250	29300	29300	29300	29300	1
384	20241108	145800	2361484950	29300	29300	29300	29300	0
385	20241108	145700	2361484950	29300	29300	29300	29300	0
386	20241108	145600	2361484950	29300	29300	29300	29300	1
387	20241108	145500	2361455650	29200	29200	29200	29200	2
388	20241108	145400	2361397250	29200	29200	29200	29200	0
389	20241108	145300	2361397250	29200	29200	29200	29200	0
390	20241108	145200	2361397250	29200	29200	29200	29200	0
391	20241108	145100	2361397250	29200	29250	29250	29200	268
392	20241108	145000	2353571350	29250	29250	29250	29250	0
393	20241108	144900	2353571350	29250	29250	29250	29250	0
394	20241108	144800	2353571350	29250	29300	29300	29200	624
395	20241108	144700	2335310550	29350	29350	29350	29300	46
396	20241108	144600	2333962150	29350	29350	29350	29350	0
397	20241108	144500	2333962150	29350	29300	29350	29300	313
398	20241108	144400	2324782750	29250	29250	29250	29250	1
399	20241108	144300	2324753500	29250	29250	29250	29250	15
400	20241108	144200	2324314750	29250	29250	29250	29250	90
401	20241108	144100	2321682250	29200	29200	29200	29200	1
402	20241108	144000	2321653050	29200	29200	29200	29200	6
403	20241108	143900	2321477850	29250	29250	29250	29250	0
404	20241108	143800	2321477850	29250	29250	29250	29250	101
405	20241108	143700	2318523600	29250	29250	29250	29250	48
406	20241108	143600	2317119600	29250	29250	29250	29250	0
407	20241108	143500	2317119600	29250	29250	29250	29250	1
408	20241108	143400	2317090350	29250	29250	29250	29250	0
409	20241108	143300	2317090350	29250	29250	29250	29250	50
410	20241108	143200	2315627850	29250	29200	29250	29200	383
411	20241108	143100	2304426100	29250	29250	29250	29250	0
412	20241108	143000	2304426100	29250	29200	29250	29200	92
413	20241108	142900	2301737050	29200	29200	29200	29200	101
414	20241108	142800	2298787850	29150	29150	29150	29150	4
415	20241108	142700	2298671250	29150	29150	29150	29150	51
416	20241108	142600	2297184600	29150	29150	29150	29150	20
417	20241108	142500	2296601600	29100	29100	29100	29100	0
418	20241108	142400	2296601600	29100	29100	29100	29100	0
419	20241108	142300	2296601600	29100	29200	29200	29100	306
420	20241108	142200	2287677000	29200	29200	29200	29200	10
421	20241108	142100	2287385000	29250	29250	29250	29150	1933
422	20241108	142000	2230889800	29250	29250	29250	29250	1
423	20241108	141900	2230860550	29000	29200	29200	29000	1910
424	20241108	141800	2175303850	29200	29200	29200	29200	340
425	20241108	141700	2165375850	29200	29300	29300	29200	69
426	20241108	141600	2163360950	29300	29300	29300	29300	50
427	20241108	141500	2161895950	29250	29250	29250	29150	483
428	20241108	141400	2147772750	29100	29100	29100	29100	0
429	20241108	141300	2147772750	29100	29100	29100	29100	0
430	20241108	141200	2147772750	29100	29100	29100	29100	2
431	20241108	141100	2147714550	29250	29100	29250	29050	235
432	20241108	141000	2140853600	29100	29250	29250	29100	1828
433	20241108	140900	2087616050	29300	29300	29350	29300	111
434	20241108	140800	2084363250	29350	29350	29350	29350	211
435	20241108	140700	2078170400	29350	29350	29350	29350	843
436	20241108	140600	2053428350	29350	29300	29350	29300	564
437	20241108	140500	2036875700	29300	29300	29300	29300	0
438	20241108	140400	2036875700	29300	29300	29300	29250	7
439	20241108	140300	2036670850	29250	29200	29250	29200	100
440	20241108	140200	2033748600	29200	29300	29300	29150	8
441	20241108	140100	2033514950	29300	29300	29300	29300	0
442	20241108	140000	2033514950	29300	29300	29300	29300	0
443	20241108	135900	2033514950	29300	29300	29300	29300	2
444	20241108	135800	2033456350	29150	29350	29350	29150	118
445	20241108	135700	2030003050	29350	29300	29350	29300	217
446	20241108	135600	2023639100	29300	29300	29300	29300	0
447	20241108	135500	2023639100	29300	29150	29300	29150	2
448	20241108	135400	2023580650	29300	29250	29300	29250	2
449	20241108	135300	2023522100	29150	29150	29150	29150	1
450	20241108	135200	2023492950	29250	29200	29250	29200	145
451	20241108	135100	2019257250	29200	29300	29300	29200	80
452	20241108	135000	2016916250	29300	29300	29300	29300	133
453	20241108	134900	2013019350	29200	29200	29200	29200	219
454	20241108	134800	2006624550	29150	29150	29150	29150	35
455	20241108	134700	2005604300	29350	29300	29350	29300	156
456	20241108	134600	2001028600	29300	29300	29300	29300	0
457	20241108	134500	2001028600	29300	29300	29300	29300	17
458	20241108	134400	2000530500	29200	29100	29200	29100	703
459	20241108	134300	1980004050	29150	29050	29150	29050	76
460	20241108	134200	1977789850	29050	29050	29050	29050	20
461	20241108	134100	1977208850	29000	29000	29000	29000	100
462	20241108	134000	1974308850	29000	29000	29000	29000	0
463	20241108	133900	1974308850	29000	29000	29000	29000	10
464	20241108	133800	1974018850	29000	29050	29050	29000	201
465	20241108	133700	1968185450	29100	29100	29100	29100	50
466	20241108	133600	1966730450	29150	29100	29150	29100	183
467	20241108	133500	1961401000	29100	29100	29100	29100	66
468	20241108	133400	1959480400	29000	29050	29050	29000	30
469	20241108	133300	1958610250	28950	28950	28950	28950	0
470	20241108	133200	1958610250	28950	28950	28950	28950	0
471	20241108	133100	1958610250	28950	29000	29000	28950	60
472	20241108	133000	1956873050	29000	29000	29000	29000	0
473	20241108	132900	1956873050	29000	29050	29050	29000	272
474	20241108	132800	1948976450	29050	29050	29050	29050	2
475	20241108	132700	1948918350	29000	29000	29000	29000	0
476	20241108	132600	1948918350	29000	29000	29000	29000	568
477	20241108	132500	1932446350	29000	29000	29000	29000	38
478	20241108	132400	1931344350	29000	29000	29000	29000	151
479	20241108	132300	1926965350	28950	28950	28950	28950	0
480	20241108	132200	1926965350	28950	28950	28950	28950	1
481	20241108	132100	1926936400	28900	29050	29050	28900	86
482	20241108	132000	1924445750	29050	29050	29050	29050	0
483	20241108	131900	1924445750	29050	29050	29050	29050	133
484	20241108	131800	1920582100	29050	29050	29050	29050	34
485	20241108	131700	1919594400	29100	29150	29150	29100	152
486	20241108	131600	1915168700	29150	29050	29200	29050	605
487	20241108	131500	1897556200	29050	29050	29050	29050	0
488	20241108	131400	1897556200	29050	29050	29050	29050	255
489	20241108	131300	1890148450	29050	29050	29050	29050	20
490	20241108	131200	1889567450	29050	29000	29050	29000	300
491	20241108	131100	1880864950	28900	28950	28950	28900	444
492	20241108	131000	1868023300	28900	28900	28900	28900	0
493	20241108	130900	1868023300	28900	28900	28900	28900	0
494	20241108	130800	1868023300	28900	28950	28950	28900	140
495	20241108	130700	1863970800	28900	28900	28900	28900	0
496	20241108	130600	1863970800	28900	28900	28900	28900	5
497	20241108	130500	1863826300	28900	28900	28900	28900	11
498	20241108	130400	1863508400	28900	28900	28900	28900	10
499	20241108	130300	1863219400	28900	28900	28900	28900	0
500	20241108	130200	1863219400	28900	28950	28950	28900	156
501	20241108	130100	1858706000	28950	29000	29000	28950	205
502	20241108	130000	1852769750	29050	29100	29100	29050	134
503	20241108	125900	1848872000	29050	29050	29050	29050	2
504	20241108	125800	1848813900	29000	29000	29000	29000	19
505	20241108	125700	1848262900	29000	29000	29000	29000	0
506	20241108	125600	1848262900	29000	29000	29000	29000	0
507	20241108	125500	1848262900	29000	29000	29000	29000	0
508	20241108	125400	1848262900	29000	29050	29050	29000	500
509	20241108	125300	1833746350	29100	29100	29100	29100	10
510	20241108	125200	1833455350	29100	29100	29100	29100	16
511	20241108	125100	1832989750	29100	29100	29100	29100	0
512	20241108	125000	1832989750	29100	29100	29100	29100	3
513	20241108	124900	1832902450	29100	29050	29100	29050	6
514	20241108	124800	1832727900	29100	29100	29100	29100	5
515	20241108	124700	1832582400	29050	29050	29050	29050	0
516	20241108	124600	1832582400	29050	29050	29050	29050	2
517	20241108	124500	1832524300	29050	29050	29050	29050	0
518	20241108	124400	1832524300	29050	29050	29050	29050	3
519	20241108	124300	1832437150	29050	29050	29050	29050	0
520	20241108	124200	1832437150	29050	29050	29050	29050	9
521	20241108	124100	1832175700	29050	29050	29050	29050	150
522	20241108	124000	1827818200	29050	29100	29100	29000	987
523	20241108	123900	1799156450	29100	29150	29150	29100	1500
524	20241108	123800	1755484700	29200	29200	29200	29200	0
525	20241108	123700	1755484700	29200	29200	29200	29200	134
526	20241108	123600	1751571900	29150	29150	29150	29150	0
527	20241108	123500	1751571900	29150	29150	29150	29150	0
528	20241108	123400	1751571900	29150	29150	29150	29150	0
529	20241108	123300	1751571900	29150	29150	29150	29150	2
530	20241108	123200	1751513600	29400	29400	29400	29400	0
531	20241108	123100	1751513600	29400	29300	29400	29200	1260
532	20241108	123000	1714689000	29300	29300	29300	29300	114
533	20241108	122900	1711348800	29300	29400	29400	29300	30
534	20241108	122800	1710467800	29300	29300	29300	29300	0
535	20241108	122700	1710467800	29300	29300	29300	29300	0
536	20241108	122600	1710467800	29300	29300	29300	29300	237
537	20241108	122500	1703523700	29300	29300	29300	29300	16
538	20241108	122400	1703054900	29300	29300	29300	29300	0
539	20241108	122300	1703054900	29300	29300	29300	29300	0
540	20241108	122200	1703054900	29300	29300	29300	29300	0
541	20241108	122100	1703054900	29300	29300	29300	29300	0
542	20241108	122000	1703054900	29300	29300	29300	29300	10
543	20241108	121900	1702761900	29300	29250	29300	29250	686
544	20241108	121800	1682671400	29250	29250	29250	29250	0
545	20241108	121700	1682671400	29250	29250	29250	29250	0
546	20241108	121600	1682671400	29250	29250	29250	29250	31
547	20241108	121500	1681764650	29250	29250	29250	29250	28
548	20241108	121400	1680945650	29250	29250	29250	29250	13
549	20241108	121300	1680565400	29300	29300	29300	29300	0
550	20241108	121200	1680565400	29300	29300	29300	29300	0
551	20241108	121100	1680565400	29300	29300	29300	29300	0
552	20241108	121000	1680565400	29300	29300	29300	29300	0
553	20241108	120900	1680565400	29300	29300	29300	29300	0
554	20241108	120800	1680565400	29300	29300	29300	29300	201
555	20241108	120700	1674676100	29250	29250	29250	29250	0
556	20241108	120600	1674676100	29250	29250	29250	29250	0
557	20241108	120500	1674676100	29250	29250	29250	29250	5
558	20241108	120400	1674529850	29250	29250	29250	29250	0
559	20241108	120300	1674529850	29250	29250	29250	29250	0
560	20241108	120200	1674529850	29250	29250	29250	29250	18
561	20241108	120100	1674003350	29250	29250	29250	29250	0
562	20241108	120000	1674003350	29250	29250	29250	29250	1
563	20241108	115900	1673974100	29250	29250	29250	29250	100
564	20241108	115800	1671049100	29250	29250	29250	29250	0
565	20241108	115700	1671049100	29250	29250	29250	29250	0
566	20241108	115600	1671049100	29250	29250	29250	29250	0
567	20241108	115500	1671049100	29250	29250	29250	29250	11
568	20241108	115400	1670727350	29250	29250	29250	29250	150
569	20241108	115300	1666339850	29250	29250	29250	29250	31
570	20241108	115200	1665433100	29200	29200	29200	29200	26
571	20241108	115100	1664673900	29200	29250	29250	29200	322
572	20241108	115000	1655256250	29250	29250	29250	29250	0
573	20241108	114900	1655256250	29250	29250	29250	29250	75
574	20241108	114800	1653062500	29250	29250	29250	29250	0
575	20241108	114700	1653062500	29250	29250	29250	29250	54
576	20241108	114600	1651483000	29300	29300	29300	29300	1
577	20241108	114500	1651453700	29250	29250	29250	29250	0
578	20241108	114400	1651453700	29250	29250	29250	29250	0
579	20241108	114300	1651453700	29250	29200	29300	29200	30
580	20241108	114200	1650577500	29250	29250	29250	29250	15
581	20241108	114100	1650138750	29300	29300	29300	29300	3
582	20241108	114000	1650050850	29300	29250	29300	29250	69
583	20241108	113900	1648032550	29300	29300	29300	29300	6
584	20241108	113800	1647856750	29300	29300	29300	29300	3
585	20241108	113700	1647768850	29300	29350	29400	29300	223
586	20241108	113600	1641234500	29400	29400	29400	29400	1
587	20241108	113500	1641205100	29350	29350	29350	29350	170
588	20241108	113400	1636215600	29400	29400	29400	29400	0
589	20241108	113300	1636215600	29400	29400	29400	29400	57
590	20241108	113200	1634539800	29400	29450	29450	29400	266
591	20241108	113100	1626711700	29450	29450	29450	29450	25
592	20241108	113000	1625975450	29500	29500	29500	29500	124
593	20241108	112900	1622317450	29450	29450	29450	29450	38
594	20241108	112800	1621198350	29500	29550	29550	29500	44
595	20241108	112700	1619900200	29500	29550	29550	29500	3401
596	20241108	112600	1519568050	29550	29550	29550	29550	2
597	20241108	112500	1519508950	29550	29550	29550	29550	50
598	20241108	112400	1518031450	29550	29550	29550	29550	50
599	20241108	112300	1516553950	29550	29550	29600	29550	59
600	20241108	112200	1514810450	29550	29550	29550	29550	22
601	20241108	112100	1514160350	29550	29550	29600	29550	151
602	20241108	112000	1509698250	29550	29550	29600	29550	96
603	20241108	111900	1506861400	29600	29550	29600	29550	220
604	20241108	111800	1500360350	29550	29550	29550	29500	96
605	20241108	111700	1497527350	29550	29500	29550	29500	34
606	20241108	111600	1496524300	29500	29500	29500	29500	15
607	20241108	111500	1496081800	29550	29500	29550	29500	31
608	20241108	111400	1495167250	29500	29500	29500	29500	10
609	20241108	111300	1494872250	29500	29500	29500	29500	20
610	20241108	111200	1494282250	29500	29500	29500	29500	20
611	20241108	111100	1493692250	29500	29500	29500	29500	1
612	20241108	111000	1493662750	29550	29550	29550	29550	100
613	20241108	110900	1490707750	29550	29550	29550	29550	0
614	20241108	110800	1490707750	29550	29550	29550	29550	66
615	20241108	110700	1488757450	29500	29500	29500	29500	50
616	20241108	110600	1487282450	29500	29500	29500	29500	7
617	20241108	110500	1487075950	29500	29500	29500	29500	6
618	20241108	110400	1486898950	29500	29500	29500	29500	0
619	20241108	110300	1486898950	29500	29500	29550	29500	162
620	20241108	110200	1482114250	29500	29500	29500	29500	0
621	20241108	110100	1482114250	29500	29500	29500	29500	661
622	20241108	110000	1462614750	29500	29500	29500	29500	10
623	20241108	105900	1462319750	29500	29500	29500	29500	20
624	20241108	105800	1461729750	29500	29550	29550	29500	241
625	20241108	105700	1454618150	29550	29550	29550	29550	1
626	20241108	105600	1454588600	29550	29550	29550	29550	11
627	20241108	105500	1454263550	29550	29500	29550	29500	54
628	20241108	105400	1452670450	29500	29550	29550	29500	7
629	20241108	105300	1452463650	29550	29500	29550	29500	566
630	20241108	105200	1435739850	29500	29500	29500	29500	0
631	20241108	105100	1435739850	29500	29500	29500	29450	599
632	20241108	105000	1418069400	29450	29500	29500	29450	49
633	20241108	104900	1416626250	29400	29400	29400	29400	0
634	20241108	104800	1416626250	29400	29500	29500	29400	36
635	20241108	104700	1415567750	29400	29400	29400	29400	250
636	20241108	104600	1408217750	29500	29400	29500	29400	282
637	20241108	104500	1399912050	29350	29400	29400	29350	36
638	20241108	104400	1398854900	29400	29400	29400	29400	1
639	20241108	104300	1398825500	29350	29350	29350	29350	0
640	20241108	104200	1398825500	29350	29350	29350	29350	10
641	20241108	104100	1398532000	29450	29450	29450	29450	11
642	20241108	104000	1398208050	29300	29300	29300	29300	0
643	20241108	103900	1398208050	29300	29300	29300	29300	310
644	20241108	103800	1389125050	29350	29300	29350	29300	81
645	20241108	103700	1386748250	29350	29350	29350	29350	35
646	20241108	103600	1385721000	29350	29350	29350	29350	56
647	20241108	103500	1384077400	29400	29400	29400	29400	15
648	20241108	103400	1383636400	29400	29400	29400	29400	130
649	20241108	103300	1379814400	29350	29350	29350	29350	291
650	20241108	103200	1371273550	29350	29350	29350	29350	224
651	20241108	103100	1364699150	29400	29450	29450	29400	3
652	20241108	103000	1364610900	29400	29400	29400	29400	50
653	20241108	102900	1363140900	29450	29450	29450	29450	37
654	20241108	102800	1362051250	29450	29450	29450	29400	136
655	20241108	102700	1358047800	29500	29500	29500	29500	155
656	20241108	102600	1353475300	29500	29500	29500	29500	463
657	20241108	102500	1339816800	29500	29500	29500	29500	0
658	20241108	102400	1339816800	29500	29500	29500	29500	5
659	20241108	102300	1339669300	29500	29550	29550	29500	37
660	20241108	102200	1338576000	29550	29550	29550	29550	1
661	20241108	102100	1338546450	29500	29450	29500	29450	531
662	20241108	102000	1322885350	29400	29500	29500	29400	115
663	20241108	101900	1319503050	29400	29400	29400	29300	410
664	20241108	101800	1307474750	29350	29250	29350	29250	91
665	20241108	101700	1304804100	29250	29250	29250	29250	66
666	20241108	101600	1302873600	29200	29250	29250	29150	457
667	20241108	101500	1289533700	29250	29250	29250	29250	116
668	20241108	101400	1286140700	29300	29300	29300	29300	45
669	20241108	101300	1284822200	29400	29300	29400	29300	8
670	20241108	101200	1284587700	29400	29300	29400	29300	7
671	20241108	101100	1284382000	29300	29300	29300	29300	46
672	20241108	101000	1283034200	29400	29400	29400	29400	3
673	20241108	100900	1282946000	29400	29300	29400	29300	50
674	20241108	100800	1281480700	29300	29300	29400	29300	30
675	20241108	100700	1280601500	29300	29400	29400	29300	36
676	20241108	100600	1279544100	29400	29350	29400	29350	70
677	20241108	100500	1277488600	29350	29250	29350	29250	218
678	20241108	100400	1271111850	29250	29350	29350	29250	482
679	20241108	100300	1256998300	29350	29500	29500	29350	563
680	20241108	100200	1240465300	29500	29500	29500	29500	50
681	20241108	100100	1238990300	29500	29550	29600	29400	711
682	20241108	100000	1218045600	29550	29600	29650	29550	932
683	20241108	095900	1190429050	29600	29550	29600	29550	340
684	20241108	095800	1180376300	29550	29500	29650	29400	4243
685	20241108	095700	1055075550	29400	29400	29500	29400	606
686	20241108	095600	1037253950	29400	29300	29400	29200	738
687	20241108	095500	1015641800	29300	29350	29600	29200	4346
688	20241108	095400	887928600	29350	29300	29800	29150	8859
689	20241108	095300	626311850	29400	29300	29550	29300	1679
690	20241108	095200	576901750	29200	29200	29200	29200	539
691	20241108	095100	561162950	29150	29150	29150	29150	0
692	20241108	095000	561162950	29150	29350	29400	29150	343
693	20241108	094900	551126800	29550	29200	29550	29200	4199
694	20241108	094800	427953500	29150	29150	29150	29100	258
695	20241108	094700	420432850	29200	29200	29200	29200	151
696	20241108	094600	416023650	29250	29150	29250	29150	224
697	20241108	094500	409483350	29150	29150	29150	29150	0
698	20241108	094400	409483350	29150	29150	29150	29150	521
699	20241108	094300	394296200	29150	29100	29150	29100	156
700	20241108	094200	389750100	29100	29100	29100	29100	2
701	20241108	094100	389691900	29050	29100	29100	29050	30
702	20241108	094000	388818950	29100	29100	29100	29100	199
703	20241108	093900	383028050	29200	29200	29200	29200	0
704	20241108	093800	383028050	29200	29100	29200	29100	652
705	20241108	093700	364040400	29100	29100	29100	29100	158
706	20241108	093600	359442600	29150	29150	29150	29100	34
707	20241108	093500	358451550	29150	29150	29200	29150	272
708	20241108	093400	350522200	29150	29100	29150	29100	33
709	20241108	093300	349561250	29100	29050	29100	29050	5
710	20241108	093200	349415950	29050	29050	29050	29050	37
711	20241108	093100	348341100	29150	29150	29150	29150	72
712	20241108	093000	346242300	29150	29150	29150	29150	15
713	20241108	092900	345805050	29000	29000	29000	29000	4
714	20241108	092800	345689050	29150	29050	29150	29050	154
715	20241108	092700	341206150	29050	29050	29050	29050	17
716	20241108	092600	340712300	29050	29000	29050	29000	264
717	20241108	092500	333055400	29050	29050	29050	29050	66
718	20241108	092400	331138100	29150	28950	29150	28950	1201
719	20241108	092300	296234800	28850	28850	28850	28850	100
720	20241108	092200	293349800	28950	28900	28950	28900	553
721	20241108	092100	277353900	29000	29000	29000	29000	21
722	20241108	092000	276744900	29000	29000	29000	29000	0
723	20241108	091900	276744900	29000	29000	29000	29000	25
724	20241108	091800	276019900	29000	29000	29000	29000	89
725	20241108	091700	273438900	29000	29050	29050	29000	110
726	20241108	091600	270246100	29100	29100	29150	29100	109
727	20241108	091500	267074000	29150	29150	29150	29150	152
728	20241108	091400	262643200	29150	29000	29150	29000	1037
729	20241108	091300	232569300	28950	28950	28950	28950	13
730	20241108	091200	232192950	28950	29000	29000	28950	679
731	20241108	091100	212502450	29000	29150	29150	29000	67
732	20241108	091000	210554100	29150	29200	29200	29150	140
733	20241108	090900	206466600	29150	29100	29300	29100	940
734	20241108	090800	179010250	29150	29150	29150	29150	335
735	20241108	090700	169245000	29100	28950	29100	28950	605
736	20241108	090600	151706350	29000	29000	29100	29000	2343
737	20241108	090500	83739100	29050	28950	29100	28950	888
738	20241108	090400	57988900	28950	28950	28950	28950	158
739	20241108	090300	53414800	29000	28950	29000	28950	328
740	20241108	090200	43904100	29000	28950	29050	28950	591
741	20241108	090100	26768350	28850	28800	28950	28800	307
742	20241108	090000	17907850	28750	28750	28800	28700	623