KissMeData/445090/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	213300	23197376050	41000	41000	41000	41000	12595
3	20241105	213200	23197376050	41000	41000	41000	41000	0
4	20241105	213100	23197376050	41000	41000	41000	41000	0
5	20241105	213000	23197376050	41000	41000	41000	41000	0
6	20241105	212900	23197376050	41000	41000	41000	41000	0
7	20241105	212800	23197376050	41000	41000	41000	41000	0
8	20241105	212700	23197376050	41000	41000	41000	41000	0
9	20241105	212600	23197376050	41000	41000	41000	41000	0
10	20241105	212500	23197376050	41000	41000	41000	41000	0
11	20241105	212400	23197376050	41000	41000	41000	41000	0
12	20241105	212300	23197376050	41000	41000	41000	41000	0
13	20241105	212200	23197376050	41000	41000	41000	41000	0
14	20241105	212100	23197376050	41000	41000	41000	41000	0
15	20241105	212000	23197376050	41000	41000	41000	41000	0
16	20241105	211900	23197376050	41000	41000	41000	41000	0
17	20241105	211800	23197376050	41000	41000	41000	41000	0
18	20241105	211700	23197376050	41000	41000	41000	41000	0
19	20241105	211600	23197376050	41000	41000	41000	41000	0
20	20241105	211500	23197376050	41000	41000	41000	41000	0
21	20241105	211400	23197376050	41000	41000	41000	41000	0
22	20241105	211300	23197376050	41000	41000	41000	41000	0
23	20241105	211200	23197376050	41000	41000	41000	41000	0
24	20241105	211100	23197376050	41000	41000	41000	41000	0
25	20241105	211000	23197376050	41000	41000	41000	41000	0
26	20241105	210900	23197376050	41000	41000	41000	41000	0
27	20241105	210800	23197376050	41000	41000	41000	41000	0
28	20241105	210700	23197376050	41000	41000	41000	41000	0
29	20241105	210600	23197376050	41000	41000	41000	41000	0
30	20241105	210500	23197376050	41000	41000	41000	41000	0
31	20241105	210400	23197376050	41000	41000	41000	41000	0
32	20241105	210300	23197376050	41000	41000	41000	41000	12595
33	20241105	210200	23197376050	41000	41000	41000	41000	0
34	20241105	210100	23197376050	41000	41000	41000	41000	0
35	20241105	210000	23197376050	41000	41000	41000	41000	0
36	20241105	205900	23197376050	41000	41000	41000	41000	0
37	20241105	205800	23197376050	41000	41000	41000	41000	0
38	20241105	205700	23197376050	41000	41000	41000	41000	0
39	20241105	205600	23197376050	41000	41000	41000	41000	0
40	20241105	205500	23197376050	41000	41000	41000	41000	0
41	20241105	205400	23197376050	41000	41000	41000	41000	0
42	20241105	205300	23197376050	41000	41000	41000	41000	0
43	20241105	205200	23197376050	41000	41000	41000	41000	0
44	20241105	205100	23197376050	41000	41000	41000	41000	0
45	20241105	205000	23197376050	41000	41000	41000	41000	0
46	20241105	204900	23197376050	41000	41000	41000	41000	0
47	20241105	204800	23197376050	41000	41000	41000	41000	0
48	20241105	204700	23197376050	41000	41000	41000	41000	0
49	20241105	204600	23197376050	41000	41000	41000	41000	0
50	20241105	204500	23197376050	41000	41000	41000	41000	0
51	20241105	204400	23197376050	41000	41000	41000	41000	0
52	20241105	204300	23197376050	41000	41000	41000	41000	0
53	20241105	204200	23197376050	41000	41000	41000	41000	0
54	20241105	204100	23197376050	41000	41000	41000	41000	0
55	20241105	204000	23197376050	41000	41000	41000	41000	0
56	20241105	203900	23197376050	41000	41000	41000	41000	0
57	20241105	203800	23197376050	41000	41000	41000	41000	0
58	20241105	203700	23197376050	41000	41000	41000	41000	0
59	20241105	203600	23197376050	41000	41000	41000	41000	0
60	20241105	203500	23197376050	41000	41000	41000	41000	0
61	20241105	203400	23197376050	41000	41000	41000	41000	0
62	20241105	203300	23197376050	41000	41000	41000	41000	12595
63	20241105	203200	23197376050	41000	41000	41000	41000	0
64	20241105	203100	23197376050	41000	41000	41000	41000	0
65	20241105	203000	23197376050	41000	41000	41000	41000	0
66	20241105	202900	23197376050	41000	41000	41000	41000	0
67	20241105	202800	23197376050	41000	41000	41000	41000	0
68	20241105	202700	23197376050	41000	41000	41000	41000	0
69	20241105	202600	23197376050	41000	41000	41000	41000	0
70	20241105	202500	23197376050	41000	41000	41000	41000	0
71	20241105	202400	23197376050	41000	41000	41000	41000	0
72	20241105	202300	23197376050	41000	41000	41000	41000	0
73	20241105	202200	23197376050	41000	41000	41000	41000	0
74	20241105	202100	23197376050	41000	41000	41000	41000	0
75	20241105	202000	23197376050	41000	41000	41000	41000	0
76	20241105	201900	23197376050	41000	41000	41000	41000	0
77	20241105	201800	23197376050	41000	41000	41000	41000	0
78	20241105	201700	23197376050	41000	41000	41000	41000	0
79	20241105	201600	23197376050	41000	41000	41000	41000	0
80	20241105	201500	23197376050	41000	41000	41000	41000	0
81	20241105	201400	23197376050	41000	41000	41000	41000	0
82	20241105	201300	23197376050	41000	41000	41000	41000	0
83	20241105	201200	23197376050	41000	41000	41000	41000	0
84	20241105	201100	23197376050	41000	41000	41000	41000	0
85	20241105	201000	23197376050	41000	41000	41000	41000	0
86	20241105	200900	23197376050	41000	41000	41000	41000	0
87	20241105	200800	23197376050	41000	41000	41000	41000	0
88	20241105	200700	23197376050	41000	41000	41000	41000	0
89	20241105	200600	23197376050	41000	41000	41000	41000	0
90	20241105	200500	23197376050	41000	41000	41000	41000	0
91	20241105	200400	23197376050	41000	41000	41000	41000	0
92	20241105	200300	23197376050	41000	41000	41000	41000	12595
93	20241105	200200	23197376050	41000	41000	41000	41000	0
94	20241105	200100	23197376050	41000	41000	41000	41000	0
95	20241105	200000	23197376050	41000	41000	41000	41000	0
96	20241105	195900	23197376050	41000	41000	41000	41000	0
97	20241105	195800	23197376050	41000	41000	41000	41000	0
98	20241105	195700	23197376050	41000	41000	41000	41000	0
99	20241105	195600	23197376050	41000	41000	41000	41000	0
100	20241105	195500	23197376050	41000	41000	41000	41000	0
101	20241105	195400	23197376050	41000	41000	41000	41000	0
102	20241105	195300	23197376050	41000	41000	41000	41000	0
103	20241105	195200	23197376050	41000	41000	41000	41000	0
104	20241105	195100	23197376050	41000	41000	41000	41000	0
105	20241105	195000	23197376050	41000	41000	41000	41000	0
106	20241105	194900	23197376050	41000	41000	41000	41000	0
107	20241105	194800	23197376050	41000	41000	41000	41000	0
108	20241105	194700	23197376050	41000	41000	41000	41000	0
109	20241105	194600	23197376050	41000	41000	41000	41000	0
110	20241105	194500	23197376050	41000	41000	41000	41000	0
111	20241105	194400	23197376050	41000	41000	41000	41000	0
112	20241105	194300	23197376050	41000	41000	41000	41000	0
113	20241105	194200	23197376050	41000	41000	41000	41000	0
114	20241105	194100	23197376050	41000	41000	41000	41000	0
115	20241105	194000	23197376050	41000	41000	41000	41000	0
116	20241105	193900	23197376050	41000	41000	41000	41000	0
117	20241105	193800	23197376050	41000	41000	41000	41000	0
118	20241105	193700	23197376050	41000	41000	41000	41000	0
119	20241105	193600	23197376050	41000	41000	41000	41000	0
120	20241105	193500	23197376050	41000	41000	41000	41000	0
121	20241105	193400	23197376050	41000	41000	41000	41000	0
122	20241105	193300	23197376050	41000	41000	41000	41000	12595
123	20241105	193200	23197376050	41000	41000	41000	41000	0
124	20241105	193100	23197376050	41000	41000	41000	41000	0
125	20241105	193000	23197376050	41000	41000	41000	41000	0
126	20241105	192900	23197376050	41000	41000	41000	41000	0
127	20241105	192800	23197376050	41000	41000	41000	41000	0
128	20241105	192700	23197376050	41000	41000	41000	41000	0
129	20241105	192600	23197376050	41000	41000	41000	41000	0
130	20241105	192500	23197376050	41000	41000	41000	41000	0
131	20241105	192400	23197376050	41000	41000	41000	41000	0
132	20241105	192300	23197376050	41000	41000	41000	41000	0
133	20241105	192200	23197376050	41000	41000	41000	41000	0
134	20241105	192100	23197376050	41000	41000	41000	41000	0
135	20241105	192000	23197376050	41000	41000	41000	41000	0
136	20241105	191900	23197376050	41000	41000	41000	41000	0
137	20241105	191800	23197376050	41000	41000	41000	41000	0
138	20241105	191700	23197376050	41000	41000	41000	41000	0
139	20241105	191600	23197376050	41000	41000	41000	41000	0
140	20241105	191500	23197376050	41000	41000	41000	41000	0
141	20241105	191400	23197376050	41000	41000	41000	41000	0
142	20241105	191300	23197376050	41000	41000	41000	41000	0
143	20241105	191200	23197376050	41000	41000	41000	41000	0
144	20241105	191100	23197376050	41000	41000	41000	41000	0
145	20241105	191000	23197376050	41000	41000	41000	41000	0
146	20241105	190900	23197376050	41000	41000	41000	41000	0
147	20241105	190800	23197376050	41000	41000	41000	41000	0
148	20241105	190700	23197376050	41000	41000	41000	41000	0
149	20241105	190600	23197376050	41000	41000	41000	41000	0
150	20241105	190500	23197376050	41000	41000	41000	41000	0
151	20241105	190400	23197376050	41000	41000	41000	41000	0
152	20241105	190300	23197376050	41000	41000	41000	41000	12595
153	20241105	190200	23197376050	41000	41000	41000	41000	0
154	20241105	190100	23197376050	41000	41000	41000	41000	0
155	20241105	190000	23197376050	41000	41000	41000	41000	0
156	20241105	185900	23197376050	41000	41000	41000	41000	0
157	20241105	185800	23197376050	41000	41000	41000	41000	0
158	20241105	185700	23197376050	41000	41000	41000	41000	0
159	20241105	185600	23197376050	41000	41000	41000	41000	0
160	20241105	185500	23197376050	41000	41000	41000	41000	0
161	20241105	185400	23197376050	41000	41000	41000	41000	0
162	20241105	185300	23197376050	41000	41000	41000	41000	0
163	20241105	185200	23197376050	41000	41000	41000	41000	0
164	20241105	185100	23197376050	41000	41000	41000	41000	0
165	20241105	185000	23197376050	41000	41000	41000	41000	0
166	20241105	184900	23197376050	41000	41000	41000	41000	0
167	20241105	184800	23197376050	41000	41000	41000	41000	0
168	20241105	184700	23197376050	41000	41000	41000	41000	0
169	20241105	184600	23197376050	41000	41000	41000	41000	0
170	20241105	184500	23197376050	41000	41000	41000	41000	0
171	20241105	184400	23197376050	41000	41000	41000	41000	0
172	20241105	184300	23197376050	41000	41000	41000	41000	0
173	20241105	184200	23197376050	41000	41000	41000	41000	0
174	20241105	184100	23197376050	41000	41000	41000	41000	0
175	20241105	184000	23197376050	41000	41000	41000	41000	0
176	20241105	183900	23197376050	41000	41000	41000	41000	0
177	20241105	183800	23197376050	41000	41000	41000	41000	0
178	20241105	183700	23197376050	41000	41000	41000	41000	0
179	20241105	183600	23197376050	41000	41000	41000	41000	0
180	20241105	183500	23197376050	41000	41000	41000	41000	0
181	20241105	183400	23197376050	41000	41000	41000	41000	0
182	20241105	183300	23197376050	41000	41000	41000	41000	12595
183	20241105	183200	23197376050	41000	41000	41000	41000	0
184	20241105	183100	23197376050	41000	41000	41000	41000	0
185	20241105	183000	23197376050	41000	41000	41000	41000	0
186	20241105	182900	23197376050	41000	41000	41000	41000	0
187	20241105	182800	23197376050	41000	41000	41000	41000	0
188	20241105	182700	23197376050	41000	41000	41000	41000	0
189	20241105	182600	23197376050	41000	41000	41000	41000	0
190	20241105	182500	23197376050	41000	41000	41000	41000	0
191	20241105	182400	23197376050	41000	41000	41000	41000	0
192	20241105	182300	23197376050	41000	41000	41000	41000	0
193	20241105	182200	23197376050	41000	41000	41000	41000	0
194	20241105	182100	23197376050	41000	41000	41000	41000	0
195	20241105	182000	23197376050	41000	41000	41000	41000	0
196	20241105	181900	23197376050	41000	41000	41000	41000	0
197	20241105	181800	23197376050	41000	41000	41000	41000	0
198	20241105	181700	23197376050	41000	41000	41000	41000	0
199	20241105	181600	23197376050	41000	41000	41000	41000	0
200	20241105	181500	23197376050	41000	41000	41000	41000	0
201	20241105	181400	23197376050	41000	41000	41000	41000	0
202	20241105	181300	23197376050	41000	41000	41000	41000	0
203	20241105	181200	23197376050	41000	41000	41000	41000	0
204	20241105	181100	23197376050	41000	41000	41000	41000	0
205	20241105	181000	23197376050	41000	41000	41000	41000	0
206	20241105	180900	23197376050	41000	41000	41000	41000	0
207	20241105	180800	23197376050	41000	41000	41000	41000	0
208	20241105	180700	23197376050	41000	41000	41000	41000	0
209	20241105	180600	23197376050	41000	41000	41000	41000	0
210	20241105	180500	23197376050	41000	41000	41000	41000	0
211	20241105	180400	23197376050	41000	41000	41000	41000	0
212	20241105	180300	23197376050	41000	41000	41000	41000	12595
213	20241105	180200	23197376050	41000	41000	41000	41000	0
214	20241105	180100	23197376050	41000	41000	41000	41000	0
215	20241105	180000	23197376050	41000	41000	41000	41000	0
216	20241105	175900	23197376050	41000	41000	41000	41000	0
217	20241105	175800	23197376050	41000	41000	41000	41000	0
218	20241105	175700	23197376050	41000	41000	41000	41000	0
219	20241105	175600	23197376050	41000	41000	41000	41000	0
220	20241105	175500	23197376050	41000	41000	41000	41000	0
221	20241105	175400	23197376050	41000	41000	41000	41000	0
222	20241105	175300	23197376050	41000	41000	41000	41000	0
223	20241105	175200	23197376050	41000	41000	41000	41000	0
224	20241105	175100	23197376050	41000	41000	41000	41000	0
225	20241105	175000	23197376050	41000	41000	41000	41000	0
226	20241105	174900	23197376050	41000	41000	41000	41000	0
227	20241105	174800	23197376050	41000	41000	41000	41000	0
228	20241105	174700	23197376050	41000	41000	41000	41000	0
229	20241105	174600	23197376050	41000	41000	41000	41000	0
230	20241105	174500	23197376050	41000	41000	41000	41000	0
231	20241105	174400	23197376050	41000	41000	41000	41000	0
232	20241105	174300	23197376050	41000	41000	41000	41000	0
233	20241105	174200	23197376050	41000	41000	41000	41000	0
234	20241105	174100	23197376050	41000	41000	41000	41000	0
235	20241105	174000	23197376050	41000	41000	41000	41000	0
236	20241105	173900	23197376050	41000	41000	41000	41000	0
237	20241105	173800	23197376050	41000	41000	41000	41000	0
238	20241105	173700	23197376050	41000	41000	41000	41000	0
239	20241105	173600	23197376050	41000	41000	41000	41000	0
240	20241105	173500	23197376050	41000	41000	41000	41000	0
241	20241105	173400	23197376050	41000	41000	41000	41000	0
242	20241105	173300	23197376050	41000	41000	41000	41000	12595
243	20241105	173200	23197376050	41000	41000	41000	41000	0
244	20241105	173100	23197376050	41000	41000	41000	41000	0
245	20241105	173000	23197376050	41000	41000	41000	41000	0
246	20241105	172900	23197376050	41000	41000	41000	41000	0
247	20241105	172800	23197376050	41000	41000	41000	41000	0
248	20241105	172700	23197376050	41000	41000	41000	41000	0
249	20241105	172600	23197376050	41000	41000	41000	41000	0
250	20241105	172500	23197376050	41000	41000	41000	41000	0
251	20241105	172400	23197376050	41000	41000	41000	41000	0
252	20241105	172300	23197376050	41000	41000	41000	41000	0
253	20241105	172200	23197376050	41000	41000	41000	41000	0
254	20241105	172100	23197376050	41000	41000	41000	41000	0
255	20241105	172000	23197376050	41000	41000	41000	41000	0
256	20241105	171900	23197376050	41000	41000	41000	41000	0
257	20241105	171800	23197376050	41000	41000	41000	41000	0
258	20241105	171700	23197376050	41000	41000	41000	41000	0
259	20241105	171600	23197376050	41000	41000	41000	41000	0
260	20241105	171500	23197376050	41000	41000	41000	41000	0
261	20241105	171400	23197376050	41000	41000	41000	41000	0
262	20241105	171300	23197376050	41000	41000	41000	41000	0
263	20241105	171200	23197376050	41000	41000	41000	41000	0
264	20241105	171100	23197376050	41000	41000	41000	41000	0
265	20241105	171000	23197376050	41000	41000	41000	41000	0
266	20241105	170900	23197376050	41000	41000	41000	41000	0
267	20241105	170800	23197376050	41000	41000	41000	41000	0
268	20241105	170700	23197376050	41000	41000	41000	41000	0
269	20241105	170600	23197376050	41000	41000	41000	41000	0
270	20241105	170500	23197376050	41000	41000	41000	41000	0
271	20241105	170400	23197376050	41000	41000	41000	41000	0
272	20241105	170300	23197376050	41000	41000	41000	41000	12595
273	20241105	170200	23197376050	41000	41000	41000	41000	0
274	20241105	170100	23197376050	41000	41000	41000	41000	0
275	20241105	170000	23197376050	41000	41000	41000	41000	0
276	20241105	165900	23197376050	41000	41000	41000	41000	0
277	20241105	165800	23197376050	41000	41000	41000	41000	0
278	20241105	165700	23197376050	41000	41000	41000	41000	0
279	20241105	165600	23197376050	41000	41000	41000	41000	0
280	20241105	165500	23197376050	41000	41000	41000	41000	0
281	20241105	165400	23197376050	41000	41000	41000	41000	0
282	20241105	165300	23197376050	41000	41000	41000	41000	0
283	20241105	165200	23197376050	41000	41000	41000	41000	0
284	20241105	165100	23197376050	41000	41000	41000	41000	0
285	20241105	165000	23197376050	41000	41000	41000	41000	0
286	20241105	164900	23197376050	41000	41000	41000	41000	0
287	20241105	164800	23197376050	41000	41000	41000	41000	0
288	20241105	164700	23197376050	41000	41000	41000	41000	0
289	20241105	164600	23197376050	41000	41000	41000	41000	0
290	20241105	164500	23197376050	41000	41000	41000	41000	0
291	20241105	164400	23197376050	41000	41000	41000	41000	0
292	20241105	164300	23197376050	41000	41000	41000	41000	0
293	20241105	164200	23197376050	41000	41000	41000	41000	0
294	20241105	164100	23197376050	41000	41000	41000	41000	0
295	20241105	164000	23197376050	41000	41000	41000	41000	0
296	20241105	163900	23197376050	41000	41000	41000	41000	0
297	20241105	163800	23197376050	41000	41000	41000	41000	0
298	20241105	163700	23197376050	41000	41000	41000	41000	0
299	20241105	163600	23197376050	41000	41000	41000	41000	0
300	20241105	163500	23197376050	41000	41000	41000	41000	0
301	20241105	163400	23197376050	41000	41000	41000	41000	0
302	20241105	163300	23197376050	41000	41000	41000	41000	12595
303	20241105	163200	23197376050	41000	41000	41000	41000	0
304	20241105	163100	23197376050	41000	41000	41000	41000	0
305	20241105	163000	23197376050	41000	41000	41000	41000	0
306	20241105	162900	23197376050	41000	41000	41000	41000	0
307	20241105	162800	23197376050	41000	41000	41000	41000	0
308	20241105	162700	23197376050	41000	41000	41000	41000	0
309	20241105	162600	23197376050	41000	41000	41000	41000	0
310	20241105	162500	23197376050	41000	41000	41000	41000	0
311	20241105	162400	23197376050	41000	41000	41000	41000	0
312	20241105	162300	23197376050	41000	41000	41000	41000	0
313	20241105	162200	23197376050	41000	41000	41000	41000	0
314	20241105	162100	23197376050	41000	41000	41000	41000	0
315	20241105	162000	23197376050	41000	41000	41000	41000	0
316	20241105	161900	23197376050	41000	41000	41000	41000	0
317	20241105	161800	23197376050	41000	41000	41000	41000	0
318	20241105	161700	23197376050	41000	41000	41000	41000	0
319	20241105	161600	23197376050	41000	41000	41000	41000	0
320	20241105	161500	23197376050	41000	41000	41000	41000	0
321	20241105	161400	23197376050	41000	41000	41000	41000	0
322	20241105	161300	23197376050	41000	41000	41000	41000	0
323	20241105	161200	23197376050	41000	41000	41000	41000	0
324	20241105	161100	23197376050	41000	41000	41000	41000	0
325	20241105	161000	23197376050	41000	41000	41000	41000	0
326	20241105	160900	23197376050	41000	41000	41000	41000	0
327	20241105	160800	23197376050	41000	41000	41000	41000	0
328	20241105	160700	23197376050	41000	41000	41000	41000	0
329	20241105	160600	23197376050	41000	41000	41000	41000	0
330	20241105	160500	23197376050	41000	41000	41000	41000	0
331	20241105	160400	23197376050	41000	41000	41000	41000	0
332	20241105	160300	23197376050	41000	41000	41000	41000	12595
333	20241105	160200	23197376050	41000	41000	41000	41000	0
334	20241105	160100	23197376050	41000	41000	41000	41000	0
335	20241105	160000	23197376050	41000	41000	41000	41000	0
336	20241105	155900	23197376050	41000	41000	41000	41000	0
337	20241105	155800	23197376050	41000	41000	41000	41000	0
338	20241105	155700	23197376050	41000	41000	41000	41000	0
339	20241105	155600	23197376050	41000	41000	41000	41000	0
340	20241105	155500	23197376050	41000	41000	41000	41000	0
341	20241105	155400	23197376050	41000	41000	41000	41000	0
342	20241105	155300	23197376050	41000	41000	41000	41000	0
343	20241105	155200	23197376050	41000	41000	41000	41000	0
344	20241105	155100	23197376050	41000	41000	41000	41000	0
345	20241105	155000	23197376050	41000	41000	41000	41000	0
346	20241105	154900	23197376050	41000	41000	41000	41000	0
347	20241105	154800	23197376050	41000	41000	41000	41000	0
348	20241105	154700	23197376050	41000	41000	41000	41000	0
349	20241105	154600	23197376050	41000	41000	41000	41000	0
350	20241105	154500	23197376050	41000	41000	41000	41000	0
351	20241105	154400	23197376050	41000	41000	41000	41000	0
352	20241105	154300	23197376050	41000	41000	41000	41000	0
353	20241105	154200	23197376050	41000	41000	41000	41000	0
354	20241105	154100	23197376050	41000	41000	41000	41000	0
355	20241105	154000	23197376050	41000	41000	41000	41000	0
356	20241105	153900	23197376050	41000	41000	41000	41000	0
357	20241105	153800	23197376050	41000	41000	41000	41000	0
358	20241105	153700	23197376050	41000	41000	41000	41000	0
359	20241105	153600	23197376050	41000	41000	41000	41000	0
360	20241105	153500	23197376050	41000	41000	41000	41000	0
361	20241105	153400	23197376050	41000	41000	41000	41000	0
362	20241105	153300	23197376050	41000	41000	41000	41000	12595
363	20241105	153200	23197376050	41000	41000	41000	41000	0
364	20241105	153100	23197376050	41000	41000	41000	41000	0
365	20241105	153000	23197376050	41000	41000	41000	41000	12595
366	20241105	152900	22680981050	41150	41150	41150	41150	0
367	20241105	152800	22680981050	41150	41150	41150	41150	0
368	20241105	152700	22680981050	41150	41150	41150	41150	0
369	20241105	152600	22680981050	41150	41150	41150	41150	0
370	20241105	152500	22680981050	41150	41150	41150	41150	0
371	20241105	152400	22680981050	41150	41150	41150	41150	0
372	20241105	152300	22680981050	41150	41150	41150	41150	0
373	20241105	152200	22680981050	41150	41150	41150	41150	0
374	20241105	152100	22680981050	41150	41150	41150	41150	0
375	20241105	152000	22680981050	41150	41150	41150	41150	0
376	20241105	151900	22680981050	41150	41100	41250	41050	2854
377	20241105	151800	22563518800	41100	41050	41150	41050	1598
378	20241105	151700	22497845350	41100	41050	41150	41000	1628
379	20241105	151600	22430957050	41050	40950	41050	40950	973
380	20241105	151500	22391052950	41000	41000	41000	40950	385
381	20241105	151400	22375282550	41000	41050	41050	40950	1143
382	20241105	151300	22328415250	41050	40950	41050	40950	887
383	20241105	151200	22292049800	40950	40950	41000	40950	623
384	20241105	151100	22266528400	40950	40900	41000	40900	2342
385	20241105	151000	22170617500	40900	40900	40950	40850	518
386	20241105	150900	22149432650	40900	40950	40950	40850	1256
387	20241105	150800	22098069950	40950	40950	40950	40900	1528
388	20241105	150700	22035572000	40900	40950	41000	40900	1851
389	20241105	150600	21959785300	40950	40950	41000	40950	740
390	20241105	150500	21929481550	40950	41000	41000	40950	354
391	20241105	150400	21914982250	40950	41000	41000	40950	1714
392	20241105	150300	21844724000	41000	41000	41050	41000	272
393	20241105	150200	21833568150	41000	41000	41050	41000	907
394	20241105	150100	21796368250	41000	41150	41150	41000	2898
395	20241105	150000	21677440900	41150	41200	41200	41100	490
396	20241105	145900	21657284400	41150	41200	41200	41100	582
397	20241105	145800	21633346250	41200	41200	41200	41150	480
398	20241105	145700	21613591200	41200	41150	41200	41150	189
399	20241105	145600	21605809950	41150	41100	41150	41050	226
400	20241105	145500	21596521150	41050	41150	41150	41050	765
401	20241105	145400	21565083850	41100	41050	41200	41050	99
402	20241105	145300	21561015300	41050	41050	41050	41000	270
403	20241105	145200	21549937700	41000	41050	41050	41000	89
404	20241105	145100	21546286650	41050	41050	41050	40950	974
405	20241105	145000	21506353700	41000	41050	41050	41000	371
406	20241105	144900	21491140900	41000	41100	41100	41000	1341
407	20241105	144800	21436115600	41100	41100	41150	41100	753
408	20241105	144700	21405167250	41100	41100	41100	41100	383
409	20241105	144600	21389425950	41100	41250	41250	41100	1739
410	20241105	144500	21317872750	41250	41250	41250	41200	335
411	20241105	144400	21304059000	41250	41200	41250	41200	1118
412	20241105	144300	21257957100	41200	41100	41200	41100	187
413	20241105	144200	21250254850	41100	41100	41200	41100	478
414	20241105	144100	21230584800	41100	41100	41150	41100	330
415	20241105	144000	21217021650	41150	41100	41150	41100	406
416	20241105	143900	21200331900	41100	41200	41200	41100	1549
417	20241105	143800	21136619550	41200	41200	41250	41200	243
418	20241105	143700	21126606300	41200	41250	41250	41200	907
419	20241105	143600	21089222300	41250	41150	41250	41150	600
420	20241105	143500	21064506650	41150	41100	41200	41100	949
421	20241105	143400	21025484450	41100	41250	41250	41100	2099
422	20241105	143300	20938996900	41250	41350	41350	41250	2176
423	20241105	143200	20849073800	41400	41350	41400	41350	473
424	20241105	143100	20829511450	41350	41400	41400	41350	183
425	20241105	143000	20821944000	41350	41350	41400	41350	615
426	20241105	142900	20796513700	41400	41350	41400	41350	1053
427	20241105	142800	20752943900	41350	41400	41400	41350	598
428	20241105	142700	20728216500	41350	41400	41450	41350	293
429	20241105	142600	20716091650	41450	41400	41450	41400	931
430	20241105	142500	20677537350	41400	41450	41450	41400	446
431	20241105	142400	20659063050	41450	41400	41450	41400	325
432	20241105	142300	20645603950	41400	41450	41500	41400	385
433	20241105	142200	20629648900	41450	41300	41500	41250	1617
434	20241105	142100	20562713750	41300	41250	41300	41250	482
435	20241105	142000	20542825300	41300	41300	41300	41250	747
436	20241105	141900	20511981350	41250	41350	41350	41250	707
437	20241105	141800	20482783150	41350	41350	41400	41300	1959
438	20241105	141700	20401761300	41350	41400	41400	41350	965
439	20241105	141600	20361831300	41400	41550	41550	41400	2205
440	20241105	141500	20270306150	41550	41450	41550	41450	1893
441	20241105	141400	20191753850	41400	41500	41550	41400	3437
442	20241105	141300	20049232300	41500	41500	41500	41450	1278
443	20241105	141200	19996207050	41500	41450	41600	41450	8032
444	20241105	141100	19662650400	41500	41300	41500	41300	3410
445	20241105	141000	19521434650	41300	41300	41350	41300	168
446	20241105	140900	19514496000	41350	41350	41400	41300	2611
447	20241105	140800	19406488650	41300	41350	41400	41300	2466
448	20241105	140700	19304555850	41350	41250	41350	41150	1847
449	20241105	140600	19228274500	41100	41050	41300	41000	2362
450	20241105	140500	19131014950	41100	41000	41100	40950	827
451	20241105	140400	19097088950	41000	40950	41000	40950	893
452	20241105	140300	19060520250	41000	41000	41000	40950	78
453	20241105	140200	19057322500	41000	41050	41050	41000	220
454	20241105	140100	19048299950	41050	41000	41050	40950	529
455	20241105	140000	19026605150	40950	40900	40950	40900	58
456	20241105	135900	19024230650	40900	40800	40900	40800	934
457	20241105	135800	18986097500	40800	40900	40900	40800	1847
458	20241105	135700	18910609350	40900	41000	41000	40900	180
459	20241105	135600	18903238250	41000	40950	41000	40950	297
460	20241105	135500	18891071150	41000	41000	41050	41000	332
461	20241105	135400	18877458550	41050	41000	41050	41000	490
462	20241105	135300	18857366050	41050	41000	41050	40950	210
463	20241105	135200	18848753550	41000	41000	41050	41000	99
464	20241105	135100	18844694500	41100	40900	41100	40900	375
465	20241105	135000	18829313700	40950	40950	40950	40950	108
466	20241105	134900	18824891100	40950	41000	41000	40950	368
467	20241105	134800	18809804150	41000	41050	41050	41000	37
468	20241105	134700	18808286150	41050	41050	41050	41000	75
469	20241105	134600	18805209250	41000	40900	41000	40900	556
470	20241105	134500	18782446600	40900	40900	40900	40900	211
471	20241105	134400	18773816700	40900	40900	40900	40900	135
472	20241105	134300	18768295200	40900	40950	40950	40900	134
473	20241105	134200	18762814550	40950	41000	41000	40850	475
474	20241105	134100	18743395600	40900	40800	40950	40750	4999
475	20241105	134000	18539422150	40800	40850	40850	40800	411
476	20241105	133900	18522651300	40850	40900	40900	40800	560
477	20241105	133800	18499774600	40900	40900	40950	40900	458
478	20241105	133700	18481038400	40900	40850	40900	40850	480
479	20241105	133600	18461407050	40850	40900	40900	40850	1638
480	20241105	133500	18394478550	40850	40850	40900	40850	332
481	20241105	133400	18380916200	40850	40900	40900	40850	785
482	20241105	133300	18348833550	40900	40850	40900	40850	826
483	20241105	133200	18315066650	40900	40950	40950	40850	1759
484	20241105	133100	18243113750	40950	41000	41000	40950	1198
485	20241105	133000	18194019000	41000	41050	41050	41000	658
486	20241105	132900	18167008850	41100	41050	41100	41050	481
487	20241105	132800	18147257050	41100	41100	41100	41100	357
488	20241105	132700	18132584350	41100	41100	41150	41100	341
489	20241105	132600	18118569200	41100	41100	41150	41100	314
490	20241105	132500	18105661450	41100	41100	41150	41100	402
491	20241105	132400	18089139100	41100	41150	41150	41100	136
492	20241105	132300	18083549100	41100	41150	41150	41100	311
493	20241105	132200	18070764050	41200	41150	41200	41150	817
494	20241105	132100	18037144200	41200	41200	41250	41200	600
495	20241105	132000	18012423950	41200	41250	41250	41200	145
496	20241105	131900	18006449550	41250	41250	41250	41200	81
497	20241105	131800	18003112000	41200	41250	41250	41200	429
498	20241105	131700	17985427100	41250	41250	41250	41200	349
499	20241105	131600	17971035650	41250	41300	41300	41250	307
500	20241105	131500	17958361300	41250	41250	41300	41250	93
501	20241105	131400	17954524800	41250	41300	41350	41250	1221
502	20241105	131300	17904106350	41350	41350	41350	41300	233
503	20241105	131200	17894478800	41300	41350	41400	41300	1544
504	20241105	131100	17830614100	41350	41450	41450	41350	2507
505	20241105	131000	17726838500	41450	41350	41450	41350	1615
506	20241105	130900	17659976400	41350	41300	41400	41300	1041
507	20241105	130800	17616947050	41300	41350	41400	41300	1105
508	20241105	130700	17571231600	41350	41400	41400	41300	2314
509	20241105	130600	17475551150	41400	41250	41400	41250	1475
510	20241105	130500	17414552800	41300	41350	41350	41250	1195
511	20241105	130400	17365225450	41350	41200	41350	41200	430
512	20241105	130300	17347482900	41250	41200	41250	41200	140
513	20241105	130200	17341708300	41200	41200	41250	41200	391
514	20241105	130100	17325598300	41200	41150	41200	41150	555
515	20241105	130000	17302736950	41200	41250	41250	41150	320
516	20241105	125900	17289554850	41250	41200	41250	41150	721
517	20241105	125800	17259874950	41250	41200	41250	41200	486
518	20241105	125700	17239843500	41250	41250	41250	41200	242
519	20241105	125600	17229861750	41250	41250	41250	41200	174
520	20241105	125500	17222685050	41250	41100	41250	41050	953
521	20241105	125400	17183425500	41100	41150	41150	41100	647
522	20241105	125300	17156824350	41150	41100	41150	41100	261
523	20241105	125200	17146094500	41100	41150	41150	41100	531
524	20241105	125100	17124268300	41150	41150	41150	41100	1337
525	20241105	125000	17069289150	41150	41150	41350	41150	2205
526	20241105	124900	16978467350	41150	41100	41150	41100	524
527	20241105	124800	16956917800	41150	41250	41250	41100	3315
528	20241105	124700	16820405400	41250	41350	41350	41250	1674
529	20241105	124600	16751254300	41300	41300	41400	41300	754
530	20241105	124500	16720094100	41300	41400	41400	41250	2616
531	20241105	124400	16611967650	41400	41350	41400	41300	705
532	20241105	124300	16582807000	41350	41400	41400	41300	3943
533	20241105	124200	16419738550	41450	41500	41500	41400	2115
534	20241105	124100	16332072000	41450	41400	41500	41350	4291
535	20241105	124000	16154298450	41350	41350	41450	41350	5888
536	20241105	123900	15910461350	41350	41300	41350	41250	1155
537	20241105	123800	15862772800	41250	41400	41400	41250	4124
538	20241105	123700	15692403850	41400	41200	41400	41200	2296
539	20241105	123600	15597668750	41200	41250	41300	41100	2422
540	20241105	123500	15497852000	41300	41350	41550	41250	12671
541	20241105	123400	14973151800	41350	40950	41350	40950	10007
542	20241105	123300	14561431900	40950	40950	41000	40950	258
543	20241105	123200	14550861350	41000	40950	41000	40850	1122
544	20241105	123100	14504932600	40950	40950	40950	40900	135
545	20241105	123000	14499411000	40950	40950	40950	40900	502
546	20241105	122900	14478866400	40950	40950	41000	40950	1151
547	20241105	122800	14431730550	40950	40900	40950	40900	19
548	20241105	122700	14430953350	40950	40950	40950	40850	33
549	20241105	122600	14429602650	40950	40900	40950	40850	809
550	20241105	122500	14396505100	40900	40900	40900	40900	119
551	20241105	122400	14391638000	40900	40950	40950	40850	1038
552	20241105	122300	14349171150	40900	40950	40950	40900	319
553	20241105	122200	14336119650	40950	40950	40950	40900	871
554	20241105	122100	14300453250	40950	40800	40950	40800	808
555	20241105	122000	14267422750	40850	40850	40850	40800	209
556	20241105	121900	14258892550	40800	40850	40850	40800	88
557	20241105	121800	14255301450	40800	40800	40850	40800	110
558	20241105	121700	14250813300	40800	40850	40850	40800	139
559	20241105	121600	14245140300	40850	40800	40850	40750	187
560	20241105	121500	14237510500	40800	40750	40850	40700	1021
561	20241105	121400	14195895950	40700	40750	40750	40700	844
562	20241105	121300	14161544550	40700	40650	40750	40650	887
563	20241105	121200	14125453250	40650	40700	40700	40650	514
564	20241105	121100	14104557800	40700	40650	40700	40650	128
565	20241105	121000	14099352100	40700	40700	40700	40700	122
566	20241105	120900	14094386700	40700	40750	40750	40650	1276
567	20241105	120800	14042500950	40700	40700	40750	40700	601
568	20241105	120700	14018038050	40750	40750	40750	40750	190
569	20241105	120600	14010295550	40750	40750	40750	40700	1131
570	20241105	120500	13964251850	40750	40850	40850	40750	1588
571	20241105	120400	13899464800	40850	40900	40900	40850	109
572	20241105	120300	13895011150	40850	40900	40900	40850	613
573	20241105	120200	13869964500	40900	40850	40900	40850	313
574	20241105	120100	13857167900	40850	40850	40900	40850	371
575	20241105	120000	13841996750	40900	40900	40900	40900	49
576	20241105	115900	13839992650	40900	40850	40900	40850	65
577	20241105	115800	13837335150	40900	40900	40950	40850	420
578	20241105	115700	13820169250	40950	40950	40950	40900	125
579	20241105	115600	13815050550	40900	40850	40900	40850	375
580	20241105	115500	13799713900	40900	40950	40950	40900	1335
581	20241105	115400	13745084100	40950	40950	40950	40900	28
582	20241105	115300	13743937600	40950	40900	40950	40900	475
583	20241105	115200	13724486800	40900	40900	40900	40900	770
584	20241105	115100	13692993800	40900	40900	40900	40850	24
585	20241105	115000	13692012250	40900	40850	40900	40850	31
586	20241105	114900	13690745400	40800	40800	40800	40800	465
587	20241105	114800	13671773400	40800	40850	40850	40800	121
588	20241105	114700	13666830650	40850	40950	40950	40850	911
589	20241105	114600	13629577650	41000	40900	41000	40900	2378
590	20241105	114500	13532252800	40850	40900	40900	40850	148
591	20241105	114400	13526206300	40900	40900	40900	40850	195
592	20241105	114300	13518231800	40850	40900	40900	40850	210
593	20241105	114200	13509650250	40850	40850	40900	40850	253
594	20241105	114100	13499303650	40850	40900	40900	40850	257
595	20241105	114000	13488797350	40900	40850	40900	40800	207
596	20241105	113900	13480341350	40800	40800	40850	40750	522
597	20241105	113800	13459036300	40750	40750	40750	40750	36
598	20241105	113700	13457569300	40800	40750	40800	40750	19
599	20241105	113600	13456794850	40700	40850	40850	40700	1040
600	20241105	113500	13414411350	40850	40850	40850	40800	385
601	20241105	113400	13398702900	40800	40850	40850	40800	729
602	20241105	113300	13368940300	40850	40850	40850	40850	231
603	20241105	113200	13359503950	40900	40900	40900	40850	315
604	20241105	113100	13346625650	40900	40900	40900	40850	180
605	20241105	113000	13339266500	40900	40950	40950	40850	1225
606	20241105	112900	13289170400	40950	40900	40950	40900	475
607	20241105	112800	13269733400	40950	40950	41000	40900	1039
608	20241105	112700	13227179200	41000	41100	41100	40950	2176
609	20241105	112600	13137949050	41100	40950	41100	40950	4622
610	20241105	112500	12948283850	40950	40800	41000	40800	2555
611	20241105	112400	12843770150	40800	40800	40800	40750	280
612	20241105	112300	12832346300	40800	40800	40850	40750	444
613	20241105	112200	12814230200	40800	40700	40800	40700	823
614	20241105	112100	12780697550	40700	40700	40750	40650	697
615	20241105	112000	12752329400	40700	40700	40750	40700	324
616	20241105	111900	12739142450	40750	40750	40750	40700	34
617	20241105	111800	12737757750	40750	40700	40750	40650	102
618	20241105	111700	12733601750	40700	40650	40700	40600	369
619	20241105	111600	12718601400	40600	40550	40650	40550	228
620	20241105	111500	12709345800	40600	40550	40600	40550	247
621	20241105	111400	12699329550	40600	40550	40600	40550	110
622	20241105	111300	12694868850	40600	40550	40600	40550	86
623	20241105	111200	12691379450	40600	40600	40650	40550	669
624	20241105	111100	12664217150	40600	40650	40650	40600	102
625	20241105	111000	12660074500	40600	40650	40650	40550	820
626	20241105	110900	12626792850	40650	40700	40700	40650	557
627	20241105	110800	12604149950	40700	40650	40700	40650	377
628	20241105	110700	12588818000	40650	40750	40750	40650	505
629	20241105	110600	12568261650	40700	40700	40800	40700	304
630	20241105	110500	12555877850	40750	40550	40750	40550	858
631	20241105	110400	12520996850	40550	40600	40650	40550	701
632	20241105	110300	12492534400	40600	40600	40600	40550	494
633	20241105	110200	12472478250	40600	40600	40600	40550	1424
634	20241105	110100	12414679600	40600	40550	40600	40550	256
635	20241105	110000	12404286500	40550	40600	40650	40550	877
636	20241105	105900	12368686550	40600	40600	40650	40600	171
637	20241105	105800	12361743050	40600	40550	40600	40550	291
638	20241105	105700	12349929400	40550	40650	40650	40550	166
639	20241105	105600	12343195150	40600	40600	40650	40550	1020
640	20241105	105500	12301795100	40600	40700	40700	40550	1439
641	20241105	105400	12243344750	40650	40700	40700	40650	161
642	20241105	105300	12236796200	40700	40650	40700	40650	77
643	20241105	105200	12233662800	40600	40650	40700	40550	1152
644	20241105	105100	12186865100	40650	40650	40700	40650	52
645	20241105	105000	12184751200	40700	40750	40750	40650	1002
646	20241105	104900	12143998200	40700	40650	40700	40650	250
647	20241105	104800	12133824650	40650	40750	40750	40650	1056
648	20241105	104700	12090835000	40750	40950	40950	40750	2084
649	20241105	104600	12005693500	40950	40950	40950	40900	454
650	20241105	104500	11987106050	40900	41000	41000	40900	1082
651	20241105	104400	11942783750	41050	40900	41050	40850	4642
652	20241105	104300	11752684600	40850	40800	40850	40750	1082
653	20241105	104200	11708512250	40850	40850	40850	40800	549
654	20241105	104100	11686099950	40800	40700	40800	40650	1605
655	20241105	104000	11620683100	40700	40750	40800	40650	1037
656	20241105	103900	11578471100	40750	40700	40750	40700	1458
657	20241105	103800	11519090900	40650	40650	40700	40600	380
658	20241105	103700	11503643400	40650	40550	40650	40500	1006
659	20241105	103600	11462822450	40550	40550	40550	40550	73
660	20241105	103500	11459862300	40550	40600	40600	40500	744
661	20241105	103400	11429676000	40550	40550	40600	40550	796
662	20241105	103300	11397369450	40550	40550	40550	40500	283
663	20241105	103200	11385899800	40550	40500	40550	40500	167
664	20241105	103100	11379130350	40450	40450	40550	40450	419
665	20241105	103000	11362181300	40550	40450	40550	40450	674
666	20241105	102900	11334899950	40400	40400	40500	40350	1342
667	20241105	102800	11280662950	40400	40400	40500	40400	413
668	20241105	102700	11263967750	40400	40400	40450	40400	433
669	20241105	102600	11246474000	40450	40450	40450	40400	564
670	20241105	102500	11223675500	40450	40450	40450	40450	92
671	20241105	102400	11219954100	40450	40500	40500	40400	367
672	20241105	102300	11205120350	40500	40550	40600	40500	1100
673	20241105	102200	11160560100	40600	40600	40650	40550	397
674	20241105	102100	11144441000	40600	40550	40600	40500	1146
675	20241105	102000	11097940450	40500	40450	40550	40400	854
676	20241105	101900	11063363300	40400	40400	40500	40400	350
677	20241105	101800	11049220600	40400	40400	40400	40400	209
678	20241105	101700	11040777000	40350	40350	40400	40350	467
679	20241105	101600	11021925650	40400	40400	40400	40350	781
680	20241105	101500	10990378700	40350	40300	40450	40300	292
681	20241105	101400	10978595550	40400	40350	40400	40300	755
682	20241105	101300	10948130200	40350	40500	40500	40350	359
683	20241105	101200	10933624750	40450	40500	40550	40400	1077
684	20241105	101100	10890042500	40550	40450	40650	40450	3412
685	20241105	101000	10751770150	40450	40400	40450	40350	1372
686	20241105	100900	10696349850	40350	40350	40500	40300	2060
687	20241105	100800	10613114600	40300	40350	40350	40300	465
688	20241105	100700	10594365150	40350	40300	40350	40300	832
689	20241105	100600	10560822650	40300	40250	40400	40200	1323
690	20241105	100500	10507504700	40200	40250	40250	40200	607
691	20241105	100400	10483103000	40250	40100	40250	40050	1690
692	20241105	100300	10415284600	40050	40050	40100	40050	3516
693	20241105	100200	10274416300	40050	40100	40100	40050	2575
694	20241105	100100	10171215800	40100	40100	40200	40050	6015
695	20241105	100000	9929980250	40100	40200	40250	40100	7345
696	20241105	095900	9635254400	40250	40200	40250	40150	4061
697	20241105	095800	9471997700	40200	40300	40300	40200	4573
698	20241105	095700	9288039500	40300	40550	40550	40300	13263
699	20241105	095600	8752272650	40550	40550	40550	40500	587
700	20241105	095500	8728487250	40550	40600	40600	40500	484
701	20241105	095400	8708849100	40600	40700	40700	40500	4117
702	20241105	095300	8541794500	40700	40650	40700	40600	627
703	20241105	095200	8516315600	40600	40650	40700	40600	1543
704	20241105	095100	8453627100	40650	40500	40650	40500	1592
705	20241105	095000	8389042700	40500	40650	40650	40500	2173
706	20241105	094900	8300863050	40600	40800	40850	40600	1817
707	20241105	094800	8226888450	40800	41000	41000	40750	1801
708	20241105	094700	8153302950	41050	41050	41100	41000	886
709	20241105	094600	8116908400	41100	40950	41100	40950	811
710	20241105	094500	8083636950	40950	40950	40950	40900	629
711	20241105	094400	8057889300	40950	40900	41000	40900	550
712	20241105	094300	8035381250	40950	41050	41050	40900	853
713	20241105	094200	8000411550	41050	40900	41150	40850	2732
714	20241105	094100	7888286750	41100	40850	41100	40400	12685
715	20241105	094000	7371906050	40900	40850	40900	40800	1193
716	20241105	093900	7323189050	40850	40900	40900	40800	775
717	20241105	093800	7291529950	40900	41100	41100	40900	1227
718	20241105	093700	7241246550	41100	41100	41100	41050	1039
719	20241105	093600	7198562800	41100	40850	41100	40850	5713
720	20241105	093500	6964431000	40850	40950	40950	40850	735
721	20241105	093400	6934390800	40900	40900	40950	40900	2010
722	20241105	093300	6852178150	40900	40750	40950	40650	5181
723	20241105	093200	6640542650	40700	40600	40750	40600	1036
724	20241105	093100	6598391150	40600	40500	40600	40450	416
725	20241105	093000	6581541100	40500	40500	40600	40450	1162
726	20241105	092900	6534499200	40450	40400	40550	40400	2190
727	20241105	092800	6445904050	40400	40450	40500	40400	2669
728	20241105	092700	6337970250	40450	40550	40550	40400	2485
729	20241105	092600	6237386850	40550	40600	40600	40550	823
730	20241105	092500	6204000000	40650	40750	40800	40600	1732
731	20241105	092400	6133562250	40750	40600	40800	40600	1973
732	20241105	092300	6053340650	40600	40600	40700	40550	714
733	20241105	092200	6024351050	40550	40600	40700	40550	935
734	20241105	092100	5986378300	40700	40800	40850	40600	3159
735	20241105	092000	5857800050	40850	40500	41000	40450	4528
736	20241105	091900	5673339950	40500	40500	40550	40400	10240
737	20241105	091800	5259033000	40500	40550	40600	40500	1952
738	20241105	091700	5179902350	40550	40550	40650	40550	2560
739	20241105	091600	5076047900	40550	40600	40650	40550	5510
740	20241105	091500	4852406150	40650	40650	40700	40600	3966
741	20241105	091400	4691216550	40650	41000	41050	40650	4932
742	20241105	091300	4490071050	41000	40900	41050	40900	2043
743	20241105	091200	4406377050	41050	40750	41050	40700	5611
744	20241105	091100	4177459750	40800	41100	41100	40700	9084
745	20241105	091000	3805729750	41100	41450	41500	41100	7123
746	20241105	090900	3511607350	41450	41400	41500	41200	4210
747	20241105	090800	3337633700	41350	41500	41550	41350	5158
748	20241105	090700	3123794700	41500	41400	41600	41300	7748
749	20241105	090600	2802487350	41400	41350	41450	40950	8816
750	20241105	090500	2438784050	41300	41300	41400	41250	6514
751	20241105	090400	2169729650	41350	40800	41350	40700	10539
752	20241105	090300	1736939600	40750	40450	40800	40450	5167
753	20241105	090200	1526676750	40550	40700	40700	40350	6918
754	20241105	090100	1246438400	40650	40800	40800	40500	13793
755	20241105	090000	685972550	40750	40850	40950	40700	16354