KissMeData/389650/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212200	6242286950	30600	30600	30600	30600	4531
3	20241113	212100	6242286950	30600	30600	30600	30600	0
4	20241113	212000	6242286950	30600	30600	30600	30600	0
5	20241113	211900	6242286950	30600	30600	30600	30600	0
6	20241113	211800	6242286950	30600	30600	30600	30600	0
7	20241113	211700	6242286950	30600	30600	30600	30600	0
8	20241113	211600	6242286950	30600	30600	30600	30600	0
9	20241113	211500	6242286950	30600	30600	30600	30600	0
10	20241113	211400	6242286950	30600	30600	30600	30600	0
11	20241113	211300	6242286950	30600	30600	30600	30600	0
12	20241113	211200	6242286950	30600	30600	30600	30600	0
13	20241113	211100	6242286950	30600	30600	30600	30600	0
14	20241113	211000	6242286950	30600	30600	30600	30600	0
15	20241113	210900	6242286950	30600	30600	30600	30600	0
16	20241113	210800	6242286950	30600	30600	30600	30600	0
17	20241113	210700	6242286950	30600	30600	30600	30600	0
18	20241113	210600	6242286950	30600	30600	30600	30600	0
19	20241113	210500	6242286950	30600	30600	30600	30600	0
20	20241113	210400	6242286950	30600	30600	30600	30600	0
21	20241113	210300	6242286950	30600	30600	30600	30600	0
22	20241113	210200	6242286950	30600	30600	30600	30600	0
23	20241113	210100	6242286950	30600	30600	30600	30600	0
24	20241113	210000	6242286950	30600	30600	30600	30600	0
25	20241113	205900	6242286950	30600	30600	30600	30600	0
26	20241113	205800	6242286950	30600	30600	30600	30600	0
27	20241113	205700	6242286950	30600	30600	30600	30600	0
28	20241113	205600	6242286950	30600	30600	30600	30600	0
29	20241113	205500	6242286950	30600	30600	30600	30600	0
30	20241113	205400	6242286950	30600	30600	30600	30600	0
31	20241113	205300	6242286950	30600	30600	30600	30600	0
32	20241113	205200	6242286950	30600	30600	30600	30600	4531
33	20241113	205100	6242286950	30600	30600	30600	30600	0
34	20241113	205000	6242286950	30600	30600	30600	30600	0
35	20241113	204900	6242286950	30600	30600	30600	30600	0
36	20241113	204800	6242286950	30600	30600	30600	30600	0
37	20241113	204700	6242286950	30600	30600	30600	30600	0
38	20241113	204600	6242286950	30600	30600	30600	30600	0
39	20241113	204500	6242286950	30600	30600	30600	30600	0
40	20241113	204400	6242286950	30600	30600	30600	30600	0
41	20241113	204300	6242286950	30600	30600	30600	30600	0
42	20241113	204200	6242286950	30600	30600	30600	30600	0
43	20241113	204100	6242286950	30600	30600	30600	30600	0
44	20241113	204000	6242286950	30600	30600	30600	30600	0
45	20241113	203900	6242286950	30600	30600	30600	30600	0
46	20241113	203800	6242286950	30600	30600	30600	30600	0
47	20241113	203700	6242286950	30600	30600	30600	30600	0
48	20241113	203600	6242286950	30600	30600	30600	30600	0
49	20241113	203500	6242286950	30600	30600	30600	30600	0
50	20241113	203400	6242286950	30600	30600	30600	30600	0
51	20241113	203300	6242286950	30600	30600	30600	30600	0
52	20241113	203200	6242286950	30600	30600	30600	30600	0
53	20241113	203100	6242286950	30600	30600	30600	30600	0
54	20241113	203000	6242286950	30600	30600	30600	30600	0
55	20241113	202900	6242286950	30600	30600	30600	30600	0
56	20241113	202800	6242286950	30600	30600	30600	30600	0
57	20241113	202700	6242286950	30600	30600	30600	30600	0
58	20241113	202600	6242286950	30600	30600	30600	30600	0
59	20241113	202500	6242286950	30600	30600	30600	30600	0
60	20241113	202400	6242286950	30600	30600	30600	30600	0
61	20241113	202300	6242286950	30600	30600	30600	30600	0
62	20241113	202200	6242286950	30600	30600	30600	30600	4531
63	20241113	202100	6242286950	30600	30600	30600	30600	0
64	20241113	202000	6242286950	30600	30600	30600	30600	0
65	20241113	201900	6242286950	30600	30600	30600	30600	0
66	20241113	201800	6242286950	30600	30600	30600	30600	0
67	20241113	201700	6242286950	30600	30600	30600	30600	0
68	20241113	201600	6242286950	30600	30600	30600	30600	0
69	20241113	201500	6242286950	30600	30600	30600	30600	0
70	20241113	201400	6242286950	30600	30600	30600	30600	0
71	20241113	201300	6242286950	30600	30600	30600	30600	0
72	20241113	201200	6242286950	30600	30600	30600	30600	0
73	20241113	201100	6242286950	30600	30600	30600	30600	0
74	20241113	201000	6242286950	30600	30600	30600	30600	0
75	20241113	200900	6242286950	30600	30600	30600	30600	0
76	20241113	200800	6242286950	30600	30600	30600	30600	0
77	20241113	200700	6242286950	30600	30600	30600	30600	0
78	20241113	200600	6242286950	30600	30600	30600	30600	0
79	20241113	200500	6242286950	30600	30600	30600	30600	0
80	20241113	200400	6242286950	30600	30600	30600	30600	0
81	20241113	200300	6242286950	30600	30600	30600	30600	0
82	20241113	200200	6242286950	30600	30600	30600	30600	0
83	20241113	200100	6242286950	30600	30600	30600	30600	0
84	20241113	200000	6242286950	30600	30600	30600	30600	0
85	20241113	195900	6242286950	30600	30600	30600	30600	0
86	20241113	195800	6242286950	30600	30600	30600	30600	0
87	20241113	195700	6242286950	30600	30600	30600	30600	0
88	20241113	195600	6242286950	30600	30600	30600	30600	0
89	20241113	195500	6242286950	30600	30600	30600	30600	0
90	20241113	195400	6242286950	30600	30600	30600	30600	0
91	20241113	195300	6242286950	30600	30600	30600	30600	0
92	20241113	195200	6242286950	30600	30600	30600	30600	4531
93	20241113	195100	6242286950	30600	30600	30600	30600	0
94	20241113	195000	6242286950	30600	30600	30600	30600	0
95	20241113	194900	6242286950	30600	30600	30600	30600	0
96	20241113	194800	6242286950	30600	30600	30600	30600	0
97	20241113	194700	6242286950	30600	30600	30600	30600	0
98	20241113	194600	6242286950	30600	30600	30600	30600	0
99	20241113	194500	6242286950	30600	30600	30600	30600	0
100	20241113	194400	6242286950	30600	30600	30600	30600	0
101	20241113	194300	6242286950	30600	30600	30600	30600	0
102	20241113	194200	6242286950	30600	30600	30600	30600	0
103	20241113	194100	6242286950	30600	30600	30600	30600	0
104	20241113	194000	6242286950	30600	30600	30600	30600	0
105	20241113	193900	6242286950	30600	30600	30600	30600	0
106	20241113	193800	6242286950	30600	30600	30600	30600	0
107	20241113	193700	6242286950	30600	30600	30600	30600	0
108	20241113	193600	6242286950	30600	30600	30600	30600	0
109	20241113	193500	6242286950	30600	30600	30600	30600	0
110	20241113	193400	6242286950	30600	30600	30600	30600	0
111	20241113	193300	6242286950	30600	30600	30600	30600	0
112	20241113	193200	6242286950	30600	30600	30600	30600	0
113	20241113	193100	6242286950	30600	30600	30600	30600	0
114	20241113	193000	6242286950	30600	30600	30600	30600	0
115	20241113	192900	6242286950	30600	30600	30600	30600	0
116	20241113	192800	6242286950	30600	30600	30600	30600	0
117	20241113	192700	6242286950	30600	30600	30600	30600	0
118	20241113	192600	6242286950	30600	30600	30600	30600	0
119	20241113	192500	6242286950	30600	30600	30600	30600	0
120	20241113	192400	6242286950	30600	30600	30600	30600	0
121	20241113	192300	6242286950	30600	30600	30600	30600	0
122	20241113	192200	6242286950	30600	30600	30600	30600	4531
123	20241113	192100	6242286950	30600	30600	30600	30600	0
124	20241113	192000	6242286950	30600	30600	30600	30600	0
125	20241113	191900	6242286950	30600	30600	30600	30600	0
126	20241113	191800	6242286950	30600	30600	30600	30600	0
127	20241113	191700	6242286950	30600	30600	30600	30600	0
128	20241113	191600	6242286950	30600	30600	30600	30600	0
129	20241113	191500	6242286950	30600	30600	30600	30600	0
130	20241113	191400	6242286950	30600	30600	30600	30600	0
131	20241113	191300	6242286950	30600	30600	30600	30600	0
132	20241113	191200	6242286950	30600	30600	30600	30600	0
133	20241113	191100	6242286950	30600	30600	30600	30600	0
134	20241113	191000	6242286950	30600	30600	30600	30600	0
135	20241113	190900	6242286950	30600	30600	30600	30600	0
136	20241113	190800	6242286950	30600	30600	30600	30600	0
137	20241113	190700	6242286950	30600	30600	30600	30600	0
138	20241113	190600	6242286950	30600	30600	30600	30600	0
139	20241113	190500	6242286950	30600	30600	30600	30600	0
140	20241113	190400	6242286950	30600	30600	30600	30600	0
141	20241113	190300	6242286950	30600	30600	30600	30600	0
142	20241113	190200	6242286950	30600	30600	30600	30600	0
143	20241113	190100	6242286950	30600	30600	30600	30600	0
144	20241113	190000	6242286950	30600	30600	30600	30600	0
145	20241113	185900	6242286950	30600	30600	30600	30600	0
146	20241113	185800	6242286950	30600	30600	30600	30600	0
147	20241113	185700	6242286950	30600	30600	30600	30600	0
148	20241113	185600	6242286950	30600	30600	30600	30600	0
149	20241113	185500	6242286950	30600	30600	30600	30600	0
150	20241113	185400	6242286950	30600	30600	30600	30600	0
151	20241113	185300	6242286950	30600	30600	30600	30600	0
152	20241113	185200	6242286950	30600	30600	30600	30600	4531
153	20241113	185100	6242286950	30600	30600	30600	30600	0
154	20241113	185000	6242286950	30600	30600	30600	30600	0
155	20241113	184900	6242286950	30600	30600	30600	30600	0
156	20241113	184800	6242286950	30600	30600	30600	30600	0
157	20241113	184700	6242286950	30600	30600	30600	30600	0
158	20241113	184600	6242286950	30600	30600	30600	30600	0
159	20241113	184500	6242286950	30600	30600	30600	30600	0
160	20241113	184400	6242286950	30600	30600	30600	30600	0
161	20241113	184300	6242286950	30600	30600	30600	30600	0
162	20241113	184200	6242286950	30600	30600	30600	30600	0
163	20241113	184100	6242286950	30600	30600	30600	30600	0
164	20241113	184000	6242286950	30600	30600	30600	30600	0
165	20241113	183900	6242286950	30600	30600	30600	30600	0
166	20241113	183800	6242286950	30600	30600	30600	30600	0
167	20241113	183700	6242286950	30600	30600	30600	30600	0
168	20241113	183600	6242286950	30600	30600	30600	30600	0
169	20241113	183500	6242286950	30600	30600	30600	30600	0
170	20241113	183400	6242286950	30600	30600	30600	30600	0
171	20241113	183300	6242286950	30600	30600	30600	30600	0
172	20241113	183200	6242286950	30600	30600	30600	30600	0
173	20241113	183100	6242286950	30600	30600	30600	30600	0
174	20241113	183000	6242286950	30600	30600	30600	30600	0
175	20241113	182900	6242286950	30600	30600	30600	30600	0
176	20241113	182800	6242286950	30600	30600	30600	30600	0
177	20241113	182700	6242286950	30600	30600	30600	30600	0
178	20241113	182600	6242286950	30600	30600	30600	30600	0
179	20241113	182500	6242286950	30600	30600	30600	30600	0
180	20241113	182400	6242286950	30600	30600	30600	30600	0
181	20241113	182300	6242286950	30600	30600	30600	30600	0
182	20241113	182200	6242286950	30600	30600	30600	30600	4531
183	20241113	182100	6242286950	30600	30600	30600	30600	0
184	20241113	182000	6242286950	30600	30600	30600	30600	0
185	20241113	181900	6242286950	30600	30600	30600	30600	0
186	20241113	181800	6242286950	30600	30600	30600	30600	0
187	20241113	181700	6242286950	30600	30600	30600	30600	0
188	20241113	181600	6242286950	30600	30600	30600	30600	0
189	20241113	181500	6242286950	30600	30600	30600	30600	0
190	20241113	181400	6242286950	30600	30600	30600	30600	0
191	20241113	181300	6242286950	30600	30600	30600	30600	0
192	20241113	181200	6242286950	30600	30600	30600	30600	0
193	20241113	181100	6242286950	30600	30600	30600	30600	0
194	20241113	181000	6242286950	30600	30600	30600	30600	0
195	20241113	180900	6242286950	30600	30600	30600	30600	0
196	20241113	180800	6242286950	30600	30600	30600	30600	0
197	20241113	180700	6242286950	30600	30600	30600	30600	0
198	20241113	180600	6242286950	30600	30600	30600	30600	0
199	20241113	180500	6242286950	30600	30600	30600	30600	0
200	20241113	180400	6242286950	30600	30600	30600	30600	0
201	20241113	180300	6242286950	30600	30600	30600	30600	0
202	20241113	180200	6242286950	30600	30600	30600	30600	0
203	20241113	180100	6242286950	30600	30600	30600	30600	0
204	20241113	180000	6242286950	30600	30600	30600	30600	0
205	20241113	175900	6242286950	30600	30600	30600	30600	0
206	20241113	175800	6242286950	30600	30600	30600	30600	0
207	20241113	175700	6242286950	30600	30600	30600	30600	0
208	20241113	175600	6242286950	30600	30600	30600	30600	0
209	20241113	175500	6242286950	30600	30600	30600	30600	0
210	20241113	175400	6242286950	30600	30600	30600	30600	0
211	20241113	175300	6242286950	30600	30600	30600	30600	0
212	20241113	175200	6242286950	30600	30600	30600	30600	4531
213	20241113	175100	6242286950	30600	30600	30600	30600	0
214	20241113	175000	6242286950	30600	30600	30600	30600	0
215	20241113	174900	6242286950	30600	30600	30600	30600	0
216	20241113	174800	6242286950	30600	30600	30600	30600	0
217	20241113	174700	6242286950	30600	30600	30600	30600	0
218	20241113	174600	6242286950	30600	30600	30600	30600	0
219	20241113	174500	6242286950	30600	30600	30600	30600	0
220	20241113	174400	6242286950	30600	30600	30600	30600	0
221	20241113	174300	6242286950	30600	30600	30600	30600	0
222	20241113	174200	6242286950	30600	30600	30600	30600	0
223	20241113	174100	6242286950	30600	30600	30600	30600	0
224	20241113	174000	6242286950	30600	30600	30600	30600	0
225	20241113	173900	6242286950	30600	30600	30600	30600	0
226	20241113	173800	6242286950	30600	30600	30600	30600	0
227	20241113	173700	6242286950	30600	30600	30600	30600	0
228	20241113	173600	6242286950	30600	30600	30600	30600	0
229	20241113	173500	6242286950	30600	30600	30600	30600	0
230	20241113	173400	6242286950	30600	30600	30600	30600	0
231	20241113	173300	6242286950	30600	30600	30600	30600	0
232	20241113	173200	6242286950	30600	30600	30600	30600	0
233	20241113	173100	6242286950	30600	30600	30600	30600	0
234	20241113	173000	6242286950	30600	30600	30600	30600	0
235	20241113	172900	6242286950	30600	30600	30600	30600	0
236	20241113	172800	6242286950	30600	30600	30600	30600	0
237	20241113	172700	6242286950	30600	30600	30600	30600	0
238	20241113	172600	6242286950	30600	30600	30600	30600	0
239	20241113	172500	6242286950	30600	30600	30600	30600	0
240	20241113	172400	6242286950	30600	30600	30600	30600	0
241	20241113	172300	6242286950	30600	30600	30600	30600	0
242	20241113	172200	6242286950	30600	30600	30600	30600	4531
243	20241113	172100	6242286950	30600	30600	30600	30600	0
244	20241113	172000	6242286950	30600	30600	30600	30600	0
245	20241113	171900	6242286950	30600	30600	30600	30600	0
246	20241113	171800	6242286950	30600	30600	30600	30600	0
247	20241113	171700	6242286950	30600	30600	30600	30600	0
248	20241113	171600	6242286950	30600	30600	30600	30600	0
249	20241113	171500	6242286950	30600	30600	30600	30600	0
250	20241113	171400	6242286950	30600	30600	30600	30600	0
251	20241113	171300	6242286950	30600	30600	30600	30600	0
252	20241113	171200	6242286950	30600	30600	30600	30600	0
253	20241113	171100	6242286950	30600	30600	30600	30600	0
254	20241113	171000	6242286950	30600	30600	30600	30600	0
255	20241113	170900	6242286950	30600	30600	30600	30600	0
256	20241113	170800	6242286950	30600	30600	30600	30600	0
257	20241113	170700	6242286950	30600	30600	30600	30600	0
258	20241113	170600	6242286950	30600	30600	30600	30600	0
259	20241113	170500	6242286950	30600	30600	30600	30600	0
260	20241113	170400	6242286950	30600	30600	30600	30600	0
261	20241113	170300	6242286950	30600	30600	30600	30600	0
262	20241113	170200	6242286950	30600	30600	30600	30600	0
263	20241113	170100	6242286950	30600	30600	30600	30600	0
264	20241113	170000	6242286950	30600	30600	30600	30600	0
265	20241113	165900	6242286950	30600	30600	30600	30600	0
266	20241113	165800	6242286950	30600	30600	30600	30600	0
267	20241113	165700	6242286950	30600	30600	30600	30600	0
268	20241113	165600	6242286950	30600	30600	30600	30600	0
269	20241113	165500	6242286950	30600	30600	30600	30600	0
270	20241113	165400	6242286950	30600	30600	30600	30600	0
271	20241113	165300	6242286950	30600	30600	30600	30600	0
272	20241113	165200	6242286950	30600	30600	30600	30600	4531
273	20241113	165100	6242286950	30600	30600	30600	30600	0
274	20241113	165000	6242286950	30600	30600	30600	30600	0
275	20241113	164900	6242286950	30600	30600	30600	30600	0
276	20241113	164800	6242286950	30600	30600	30600	30600	0
277	20241113	164700	6242286950	30600	30600	30600	30600	0
278	20241113	164600	6242286950	30600	30600	30600	30600	0
279	20241113	164500	6242286950	30600	30600	30600	30600	0
280	20241113	164400	6242286950	30600	30600	30600	30600	0
281	20241113	164300	6242286950	30600	30600	30600	30600	0
282	20241113	164200	6242286950	30600	30600	30600	30600	0
283	20241113	164100	6242286950	30600	30600	30600	30600	0
284	20241113	164000	6242286950	30600	30600	30600	30600	0
285	20241113	163900	6242286950	30600	30600	30600	30600	0
286	20241113	163800	6242286950	30600	30600	30600	30600	0
287	20241113	163700	6242286950	30600	30600	30600	30600	0
288	20241113	163600	6242286950	30600	30600	30600	30600	0
289	20241113	163500	6242286950	30600	30600	30600	30600	0
290	20241113	163400	6242286950	30600	30600	30600	30600	0
291	20241113	163300	6242286950	30600	30600	30600	30600	0
292	20241113	163200	6242286950	30600	30600	30600	30600	0
293	20241113	163100	6242286950	30600	30600	30600	30600	0
294	20241113	163000	6242286950	30600	30600	30600	30600	0
295	20241113	162900	6242286950	30600	30600	30600	30600	0
296	20241113	162800	6242286950	30600	30600	30600	30600	0
297	20241113	162700	6242286950	30600	30600	30600	30600	0
298	20241113	162600	6242286950	30600	30600	30600	30600	0
299	20241113	162500	6242286950	30600	30600	30600	30600	0
300	20241113	162400	6242286950	30600	30600	30600	30600	0
301	20241113	162300	6242286950	30600	30600	30600	30600	0
302	20241113	162200	6242286950	30600	30600	30600	30600	4531
303	20241113	162100	6242286950	30600	30600	30600	30600	0
304	20241113	162000	6242286950	30600	30600	30600	30600	0
305	20241113	161900	6242286950	30600	30600	30600	30600	0
306	20241113	161800	6242286950	30600	30600	30600	30600	0
307	20241113	161700	6242286950	30600	30600	30600	30600	0
308	20241113	161600	6242286950	30600	30600	30600	30600	0
309	20241113	161500	6242286950	30600	30600	30600	30600	0
310	20241113	161400	6242286950	30600	30600	30600	30600	0
311	20241113	161300	6242286950	30600	30600	30600	30600	0
312	20241113	161200	6242286950	30600	30600	30600	30600	0
313	20241113	161100	6242286950	30600	30600	30600	30600	0
314	20241113	161000	6242286950	30600	30600	30600	30600	0
315	20241113	160900	6242286950	30600	30600	30600	30600	0
316	20241113	160800	6242286950	30600	30600	30600	30600	0
317	20241113	160700	6242286950	30600	30600	30600	30600	0
318	20241113	160600	6242286950	30600	30600	30600	30600	0
319	20241113	160500	6242286950	30600	30600	30600	30600	0
320	20241113	160400	6242286950	30600	30600	30600	30600	0
321	20241113	160300	6242286950	30600	30600	30600	30600	0
322	20241113	160200	6242286950	30600	30600	30600	30600	0
323	20241113	160100	6242286950	30600	30600	30600	30600	0
324	20241113	160000	6242286950	30600	30600	30600	30600	0
325	20241113	155900	6242286950	30600	30600	30600	30600	0
326	20241113	155800	6242286950	30600	30600	30600	30600	0
327	20241113	155700	6242286950	30600	30600	30600	30600	0
328	20241113	155600	6242286950	30600	30600	30600	30600	0
329	20241113	155500	6242286950	30600	30600	30600	30600	0
330	20241113	155400	6242286950	30600	30600	30600	30600	0
331	20241113	155300	6242286950	30600	30600	30600	30600	0
332	20241113	155200	6242286950	30600	30600	30600	30600	4531
333	20241113	155100	6242286950	30600	30600	30600	30600	0
334	20241113	155000	6242286950	30600	30600	30600	30600	0
335	20241113	154900	6242286950	30600	30600	30600	30600	0
336	20241113	154800	6242286950	30600	30600	30600	30600	0
337	20241113	154700	6242286950	30600	30600	30600	30600	0
338	20241113	154600	6242286950	30600	30600	30600	30600	0
339	20241113	154500	6242286950	30600	30600	30600	30600	0
340	20241113	154400	6242286950	30600	30600	30600	30600	0
341	20241113	154300	6242286950	30600	30600	30600	30600	0
342	20241113	154200	6242286950	30600	30600	30600	30600	0
343	20241113	154100	6242286950	30600	30600	30600	30600	0
344	20241113	154000	6242286950	30600	30600	30600	30600	0
345	20241113	153900	6242286950	30600	30600	30600	30600	0
346	20241113	153800	6242286950	30600	30600	30600	30600	0
347	20241113	153700	6242286950	30600	30600	30600	30600	0
348	20241113	153600	6242286950	30600	30600	30600	30600	0
349	20241113	153500	6242286950	30600	30600	30600	30600	0
350	20241113	153400	6242286950	30600	30600	30600	30600	0
351	20241113	153300	6242286950	30600	30600	30600	30600	0
352	20241113	153200	6242286950	30600	30600	30600	30600	0
353	20241113	153100	6242286950	30600	30600	30600	30600	0
354	20241113	153000	6242286950	30600	30600	30600	30600	4531
355	20241113	152900	6103638350	30650	30650	30650	30650	0
356	20241113	152800	6103638350	30650	30650	30650	30650	0
357	20241113	152700	6103638350	30650	30650	30650	30650	0
358	20241113	152600	6103638350	30650	30650	30650	30650	0
359	20241113	152500	6103638350	30650	30650	30650	30650	0
360	20241113	152400	6103638350	30650	30650	30650	30650	0
361	20241113	152300	6103638350	30650	30650	30650	30650	0
362	20241113	152200	6103638350	30650	30650	30650	30650	0
363	20241113	152100	6103638350	30650	30650	30650	30650	0
364	20241113	152000	6103638350	30650	30650	30650	30650	0
365	20241113	151900	6103638350	30650	30650	30650	30550	2340
366	20241113	151800	6032066550	30650	30650	30650	30600	285
367	20241113	151700	6023332150	30650	30650	30650	30600	939
368	20241113	151600	5994591550	30650	30600	30650	30600	282
369	20241113	151500	5985953850	30600	30700	30700	30600	644
370	20241113	151400	5966236000	30700	30700	30700	30650	520
371	20241113	151300	5950290700	30700	30650	30800	30600	906
372	20241113	151200	5922490150	30650	30650	30800	30600	89
373	20241113	151100	5919759650	30800	30700	30800	30550	539
374	20241113	151000	5903250550	30750	30850	30850	30600	401
375	20241113	150900	5890918800	30900	30900	30900	30850	188
376	20241113	150800	5885110750	30850	30900	30900	30800	474
377	20241113	150700	5870493500	30850	30900	30950	30750	89
378	20241113	150600	5867745350	30950	30800	30950	30800	218
379	20241113	150500	5861015250	30800	30850	30850	30800	310
380	20241113	150400	5851457750	30850	30850	30850	30750	239
381	20241113	150300	5844095150	30850	30750	30850	30750	260
382	20241113	150200	5836087250	30700	30650	30750	30500	1551
383	20241113	150100	5788666650	30550	30750	30900	30500	1631
384	20241113	150000	5738575700	30800	30900	30900	30750	973
385	20241113	145900	5708549350	30850	30750	30850	30750	772
386	20241113	145800	5684767550	30750	30950	30950	30750	2216
387	20241113	145700	5616534300	30950	30950	30950	30850	1346
388	20241113	145600	5574978300	30950	31000	31000	30850	415
389	20241113	145500	5562134300	31050	31000	31050	30850	2311
390	20241113	145400	5490541900	31000	31200	31200	31000	1337
391	20241113	145300	5449006100	31200	31250	31250	31200	120
392	20241113	145200	5445261400	31250	31350	31350	31150	1223
393	20241113	145100	5407088400	31350	31300	31350	31300	300
394	20241113	145000	5397687350	31350	31300	31350	31300	435
395	20241113	144900	5384055000	31350	31300	31350	31150	1535
396	20241113	144800	5336147600	31250	31350	31350	31250	764
397	20241113	144700	5312197700	31350	31250	31350	31200	392
398	20241113	144600	5299925650	31300	31200	31300	31200	276
399	20241113	144500	5291293750	31250	31200	31250	31150	306
400	20241113	144400	5281744450	31250	31200	31250	31200	190
401	20241113	144300	5275807350	31200	31200	31250	31150	275
402	20241113	144200	5267221750	31250	31250	31250	31200	221
403	20241113	144100	5260325750	31200	31150	31250	31150	414
404	20241113	144000	5247408250	31150	31150	31150	31100	144
405	20241113	143900	5242922700	31150	31100	31200	31100	218
406	20241113	143800	5236133850	31200	31250	31250	31100	294
407	20241113	143700	5226974000	31250	31150	31300	31050	329
408	20241113	143600	5216710400	31100	31200	31350	31100	1529
409	20241113	143500	5169037600	31200	31350	31350	31200	770
410	20241113	143400	5144954300	31300	31300	31350	31250	560
411	20241113	143300	5127423300	31300	31200	31300	31200	859
412	20241113	143200	5100550200	31250	31250	31250	31200	549
413	20241113	143100	5083397450	31200	31200	31250	31100	550
414	20241113	143000	5066236900	31100	31150	31150	31100	156
415	20241113	142900	5061378100	31150	31100	31150	31000	781
416	20241113	142800	5037084950	31000	31000	31050	31000	1439
417	20241113	142700	4992425650	31000	31100	31100	30900	570
418	20241113	142600	4974752800	31050	30950	31100	30950	849
419	20241113	142500	4948415750	30950	30950	31000	30900	83
420	20241113	142400	4945846050	30850	30950	31000	30850	493
421	20241113	142300	4930609400	31000	30950	31000	30950	187
422	20241113	142200	4924821100	30950	30950	31050	30900	165
423	20241113	142100	4919703350	31000	31000	31050	31000	184
424	20241113	142000	4913998800	31050	31050	31050	30950	126
425	20241113	141900	4910088750	31050	31000	31050	30950	210
426	20241113	141800	4903575500	31050	31000	31100	30950	1214
427	20241113	141700	4865947450	31100	31100	31100	31050	474
428	20241113	141600	4851216500	31100	31050	31100	31050	234
429	20241113	141500	4843950650	31050	31000	31050	31000	200
430	20241113	141400	4837740950	31050	31050	31050	30900	240
431	20241113	141300	4830303650	31000	31000	31000	31000	147
432	20241113	141200	4825746650	30950	31000	31000	30950	203
433	20241113	141100	4819460000	30900	31050	31050	30900	562
434	20241113	141000	4802041200	31050	31050	31050	31000	132
435	20241113	140900	4797943000	31000	31000	31050	31000	143
436	20241113	140800	4793505350	31000	31000	31100	30950	399
437	20241113	140700	4781132750	30900	30950	30950	30900	500
438	20241113	140600	4765679450	30950	30950	31000	30900	115
439	20241113	140500	4762121000	30950	31000	31000	30850	210
440	20241113	140400	4755634100	30950	30850	30950	30850	551
441	20241113	140300	4738596200	30850	30900	30950	30800	433
442	20241113	140200	4725226650	30950	30950	31000	30900	159
443	20241113	140100	4720310250	31000	31050	31100	30900	633
444	20241113	140000	4700689150	31100	31200	31200	31000	176
445	20241113	135900	4695218950	31000	31200	31250	31000	1278
446	20241113	135800	4655423550	31200	31250	31250	31000	3659
447	20241113	135700	4541158400	31300	31050	31300	31050	2883
448	20241113	135600	4451354650	31050	31000	31050	31000	118
449	20241113	135500	4447691500	31050	31000	31050	30950	341
450	20241113	135400	4437109800	30950	30900	31100	30850	465
451	20241113	135300	4422711050	30900	31100	31150	30900	2475
452	20241113	135200	4345937350	31100	30950	31200	30950	3728
453	20241113	135100	4230156950	31000	30950	31000	30900	1007
454	20241113	135000	4198981900	30950	30600	31000	30600	4436
455	20241113	134900	4062404200	30600	30600	30650	30550	679
456	20241113	134800	4041633200	30500	30550	30600	30500	1380
457	20241113	134700	3999536600	30550	30500	30550	30450	1739
458	20241113	134600	3946493050	30550	30600	30600	30500	105
459	20241113	134500	3943281850	30550	30500	30550	30500	166
460	20241113	134400	3938214400	30500	30500	30600	30450	144
461	20241113	134300	3933817050	30500	30500	30600	30450	135
462	20241113	134200	3929705400	30500	30500	30550	30450	327
463	20241113	134100	3919725900	30500	30500	30600	30500	323
464	20241113	134000	3909866450	30500	30550	30550	30500	190
465	20241113	133900	3904067100	30600	30450	30600	30450	145
466	20241113	133800	3899636800	30600	30500	30600	30450	271
467	20241113	133700	3891362350	30500	30500	30500	30450	87
468	20241113	133600	3888709150	30450	30500	30500	30450	214
469	20241113	133500	3882182650	30500	30600	30600	30450	66
470	20241113	133400	3880168350	30500	30500	30550	30450	183
471	20241113	133300	3874587100	30600	30600	30600	30450	311
472	20241113	133200	3865082950	30550	30550	30600	30550	83
473	20241113	133100	3862544700	30600	30600	30650	30600	112
474	20241113	133000	3859116150	30600	30600	30600	30400	141
475	20241113	132900	3854810900	30600	30550	30600	30550	100
476	20241113	132800	3851751750	30550	30500	30550	30450	112
477	20241113	132700	3848331900	30500	30500	30550	30500	90
478	20241113	132600	3845583150	30550	30500	30550	30500	208
479	20241113	132500	3839237650	30500	30500	30500	30500	83
480	20241113	132400	3836706150	30450	30450	30500	30450	64
481	20241113	132300	3834754650	30500	30500	30500	30500	245
482	20241113	132200	3827282150	30450	30450	30450	30450	285
483	20241113	132100	3818603900	30450	30450	30450	30400	167
484	20241113	132000	3813524250	30450	30400	30450	30350	269
485	20241113	131900	3805346800	30400	30400	30400	30400	63
486	20241113	131800	3803431600	30350	30400	30400	30350	89
487	20241113	131700	3800726300	30400	30450	30450	30200	745
488	20241113	131600	3778171400	30400	30350	30450	30350	57
489	20241113	131500	3776436300	30450	30450	30450	30400	254
490	20241113	131400	3768713600	30400	30450	30500	30400	78
491	20241113	131300	3766340050	30450	30500	30500	30450	58
492	20241113	131200	3764573450	30500	30400	30500	30350	104
493	20241113	131100	3761407200	30400	30500	30500	30400	129
494	20241113	131000	3757483900	30450	30500	30500	30450	693
495	20241113	130900	3736347450	30500	30450	30500	30450	134
496	20241113	130800	3732266900	30450	30450	30450	30450	38
497	20241113	130700	3731109800	30350	30500	30500	30300	40
498	20241113	130600	3729892000	30450	30450	30500	30450	165
499	20241113	130500	3724867700	30450	30400	30450	30300	140
500	20241113	130400	3720622050	30450	30450	30450	30450	47
501	20241113	130300	3719190900	30400	30400	30400	30400	109
502	20241113	130200	3715877300	30400	30450	30450	30400	57
503	20241113	130100	3714141700	30450	30450	30450	30350	151
504	20241113	130000	3709552900	30450	30450	30500	30450	107
505	20241113	125900	3706294700	30400	30550	30550	30400	410
506	20241113	125800	3693824500	30550	30500	30550	30500	30
507	20241113	125700	3692908400	30500	30450	30500	30450	114
508	20241113	125600	3689433900	30500	30500	30550	30450	118
509	20241113	125500	3685835150	30450	30500	30550	30450	105
510	20241113	125400	3682629150	30550	30550	30550	30500	84
511	20241113	125300	3680063150	30550	30450	30550	30450	120
512	20241113	125200	3676403800	30450	30550	30550	30450	262
513	20241113	125100	3668423250	30550	30600	30600	30500	55
514	20241113	125000	3666740600	30600	30600	30600	30450	85
515	20241113	124900	3664142800	30600	30550	30600	30550	74
516	20241113	124800	3661881450	30550	30650	30650	30550	47
517	20241113	124700	3660443500	30600	30600	30650	30500	769
518	20241113	124600	3636974600	30550	30600	30650	30550	98
519	20241113	124500	3633975400	30600	30600	30600	30550	34
520	20241113	124400	3632935150	30650	30600	30650	30500	616
521	20241113	124300	3614129700	30600	30550	30600	30550	45
522	20241113	124200	3612754300	30600	30650	30650	30550	41
523	20241113	124100	3611500350	30600	30650	30650	30500	348
524	20241113	124000	3600869000	30650	30600	30650	30600	124
525	20241113	123900	3597070750	30600	30600	30650	30550	216
526	20241113	123800	3590471100	30550	30650	30650	30550	269
527	20241113	123700	3582241400	30650	30600	30650	30600	117
528	20241113	123600	3578661100	30600	30650	30650	30550	104
529	20241113	123500	3575480350	30650	30500	30650	30500	474
530	20241113	123400	3561000350	30500	30600	30600	30500	1243
531	20241113	123300	3523083050	30600	30600	30600	30550	110
532	20241113	123200	3519719100	30500	30600	30700	30500	1063
533	20241113	123100	3487154200	30500	30500	30550	30500	82
534	20241113	123000	3484651950	30500	30550	30550	30500	114
535	20241113	122900	3481173650	30550	30500	30550	30500	407
536	20241113	122800	3468756800	30500	30450	30500	30450	82
537	20241113	122700	3466257800	30450	30450	30450	30400	200
538	20241113	122600	3460172500	30450	30450	30450	30400	100
539	20241113	122500	3457127850	30450	30400	30450	30400	125
540	20241113	122400	3453322900	30450	30400	30450	30400	534
541	20241113	122300	3437088650	30400	30400	30400	30400	101
542	20241113	122200	3434018250	30400	30400	30400	30400	19
543	20241113	122100	3433440650	30400	30350	30400	30350	86
544	20241113	122000	3430826600	30350	30350	30350	30350	80
545	20241113	121900	3428398600	30350	30350	30400	30350	30
546	20241113	121800	3427487450	30400	30350	30400	30350	100
547	20241113	121700	3424452300	30300	30300	30300	30300	144
548	20241113	121600	3420089100	30300	30300	30350	30150	127
549	20241113	121500	3416254500	30300	30350	30350	30300	178
550	20241113	121400	3410858650	30350	30300	30350	30250	116
551	20241113	121300	3407344100	30300	30300	30300	30300	42
552	20241113	121200	3406071500	30300	30300	30300	30250	88
553	20241113	121100	3403405250	30300	30350	30350	30300	164
554	20241113	121000	3398429250	30350	30250	30350	30200	42
555	20241113	120900	3397155500	30250	30350	30350	30150	108
556	20241113	120800	3393895900	30350	30250	30350	30200	124
557	20241113	120700	3390141400	30250	30150	30250	30150	58
558	20241113	120600	3388387600	30200	30200	30200	30150	104
559	20241113	120500	3385249750	30150	30150	30250	30150	177
560	20241113	120400	3379905000	30100	30200	30250	30050	171
561	20241113	120300	3374752850	30200	30250	30250	30050	197
562	20241113	120200	3368827050	30300	30200	30300	30200	120
563	20241113	120100	3365200500	30200	30200	30200	30150	107
564	20241113	120000	3361971600	30150	30200	30200	30050	178
565	20241113	115900	3356618600	30200	30300	30300	30100	205
566	20241113	115800	3350437050	30300	30250	30300	30100	662
567	20241113	115700	3330487950	30300	30400	30400	30300	29
568	20241113	115600	3329606650	30400	30350	30400	30300	69
569	20241113	115500	3327512550	30400	30300	30400	30300	113
570	20241113	115400	3324081650	30250	30150	30400	30150	76
571	20241113	115300	3321776200	30050	30450	30450	30050	4213
572	20241113	115200	3194747100	30450	30600	30600	30450	290
573	20241113	115100	3185907300	30600	30500	30600	30450	70
574	20241113	115000	3183767800	30400	30600	30600	30400	761
575	20241113	114900	3160621250	30600	30500	30650	30450	286
576	20241113	114800	3151896200	30600	30650	30650	30600	40
577	20241113	114700	3150670700	30650	30600	30650	30600	79
578	20241113	114600	3148253250	30600	30650	30650	30450	162
579	20241113	114500	3143302650	30650	30650	30650	30450	148
580	20241113	114400	3138784100	30650	30650	30650	30600	75
581	20241113	114300	3136485600	30650	30650	30650	30650	38
582	20241113	114200	3135320900	30650	30650	30700	30600	127
583	20241113	114100	3131429250	30650	30650	30650	30600	105
584	20241113	114000	3128211050	30650	30600	30650	30600	249
585	20241113	113900	3120590450	30600	30700	30700	30600	72
586	20241113	113800	3118383200	30650	30650	30700	30650	237
587	20241113	113700	3111116400	30650	30650	30650	30650	13
588	20241113	113600	3110717950	30650	30600	30650	30600	83
589	20241113	113500	3108175850	30600	30650	30650	30600	125
590	20241113	113400	3104346600	30650	30600	30650	30550	156
591	20241113	113300	3099573400	30600	30650	30650	30600	58
592	20241113	113200	3097796000	30650	30600	30650	30600	25
593	20241113	113100	3097030050	30550	30500	30700	30450	1270
594	20241113	113000	3058291300	30500	30550	30550	30500	95
595	20241113	112900	3055392600	30550	30750	30750	30550	351
596	20241113	112800	3044656000	30750	30700	30750	30700	78
597	20241113	112700	3042258150	30700	30700	30700	30700	108
598	20241113	112600	3038942550	30700	30650	30700	30600	97
599	20241113	112500	3035968950	30650	30700	30700	30650	71
600	20241113	112400	3033792100	30700	30650	30700	30600	54
601	20241113	112300	3032137700	30700	30750	30750	30700	190
602	20241113	112200	3026295900	30750	30750	30750	30700	104
603	20241113	112100	3023100050	30700	30700	30700	30650	38
604	20241113	112000	3021933550	30750	30700	30750	30600	86
605	20241113	111900	3019294000	30700	30700	30750	30600	207
606	20241113	111800	3012951350	30750	30800	30800	30750	5
607	20241113	111700	3012797550	30650	30800	30800	30650	87
608	20241113	111600	3010128450	30750	30800	30800	30750	166
609	20241113	111500	3005015750	30800	30800	30800	30800	22
610	20241113	111400	3004338150	30800	30800	30800	30800	44
611	20241113	111300	3002982950	30800	30750	30800	30700	128
612	20241113	111200	2999047450	30750	30750	30750	30750	3
613	20241113	111100	2998955200	30750	30750	30800	30650	419
614	20241113	111000	2986087700	30700	30750	30750	30700	174
615	20241113	110900	2980740400	30750	30750	30750	30750	104
616	20241113	110800	2977542400	30750	30650	30750	30600	22
617	20241113	110700	2976866150	30750	30700	30750	30550	227
618	20241113	110600	2969900900	30650	30700	30700	30600	173
619	20241113	110500	2964600400	30700	30750	30750	30700	69
620	20241113	110400	2962480700	30750	30650	30850	30600	95
621	20241113	110300	2959567500	30600	30800	30850	30600	151
622	20241113	110200	2954934600	30700	30750	30850	30700	217
623	20241113	110100	2948267300	30750	30700	30900	30700	428
624	20241113	110000	2935091250	30700	30900	30900	30450	1232
625	20241113	105900	2897449550	30850	30900	30900	30750	647
626	20241113	105800	2877532550	30800	30900	30950	30800	409
627	20241113	105700	2864908450	30950	30900	30950	30850	337
628	20241113	105600	2854489050	30850	30900	30900	30800	68
629	20241113	105500	2852393350	30900	30950	30950	30850	188
630	20241113	105400	2846575750	30900	30800	30950	30800	1699
631	20241113	105300	2794103950	30750	30750	30800	30750	89
632	20241113	105200	2791362900	30800	30800	30800	30700	143
633	20241113	105100	2786958650	30750	30800	30800	30750	97
634	20241113	105000	2783972900	30800	30750	30800	30750	233
635	20241113	104900	2776806200	30750	30650	30750	30650	1483
636	20241113	104800	2731285300	30650	30650	30650	30600	21
637	20241113	104700	2730641850	30650	30600	30650	30600	104
638	20241113	104600	2727456850	30600	30600	30600	30550	61
639	20241113	104500	2725591750	30400	30500	30500	30400	193
640	20241113	104400	2719720750	30450	30700	30700	30400	275
641	20241113	104300	2711306300	30700	30700	30700	30700	65
642	20241113	104200	2709310800	30700	30650	30700	30650	119
643	20241113	104100	2705658050	30650	30600	30650	30600	5497
644	20241113	104000	2537438400	30550	30500	30550	30500	197
645	20241113	103900	2531421200	30450	30550	30550	30450	182
646	20241113	103800	2525861200	30300	30500	30600	30300	2335
647	20241113	103700	2454971300	30550	30500	30550	30350	644
648	20241113	103600	2435303250	30200	30350	30550	30200	1348
649	20241113	103500	2394410450	30200	30400	30450	30200	741
650	20241113	103400	2372001600	30450	30550	30600	30450	220
651	20241113	103300	2365291100	30200	30700	30700	30200	793
652	20241113	103200	2341224900	30650	30600	30700	30600	164
653	20241113	103100	2336203250	30600	30500	30650	30500	447
654	20241113	103000	2322523200	30500	30550	30550	30500	33
655	20241113	102900	2321516650	30550	30450	30550	30450	45
656	20241113	102800	2320143200	30450	30250	30600	30250	2422
657	20241113	102700	2246412200	30200	30350	30350	30200	132
658	20241113	102600	2242418300	30350	30350	30400	30300	36
659	20241113	102500	2241326400	30350	30250	30350	30250	419
660	20241113	102400	2228624450	30200	30150	30200	30100	349
661	20241113	102300	2218111250	30150	30350	30350	30100	1642
662	20241113	102200	2168412950	30350	30300	30350	30150	132
663	20241113	102100	2164420150	30300	30300	30300	30100	136
664	20241113	102000	2160301150	30100	30400	30450	30100	542
665	20241113	101900	2143940250	30450	30450	30500	30400	59
666	20241113	101800	2142143250	30450	30450	30450	30400	128
667	20241113	101700	2138247550	30450	30550	30600	30300	1122
668	20241113	101600	2104210650	30600	30600	30600	30550	120
669	20241113	101500	2100539150	30600	30500	30600	30450	281
670	20241113	101400	2091961350	30500	30500	30500	30500	68
671	20241113	101300	2089887350	30500	30350	30500	30300	668
672	20241113	101200	2069555100	30450	30400	30500	30300	474
673	20241113	101100	2055160550	30400	30450	30450	30300	1740
674	20241113	101000	2002371800	30450	30700	30700	30400	1323
675	20241113	100900	1962014900	30600	30500	30650	30450	1105
676	20241113	100800	1928304550	30400	30800	30800	30400	1711
677	20241113	100700	1876089000	30750	30850	30850	30700	179
678	20241113	100600	1870579550	30750	30850	30850	30700	346
679	20241113	100500	1859937200	30850	30850	30850	30700	155
680	20241113	100400	1855158200	30850	30800	30850	30700	176
681	20241113	100300	1849752250	30800	30900	30950	30700	408
682	20241113	100200	1837143450	30900	30650	30900	30650	648
683	20241113	100100	1817188800	30750	30450	30750	30400	2044
684	20241113	100000	1754717100	30450	30700	30700	30450	690
685	20241113	095900	1733672300	30700	30650	30750	30450	326
686	20241113	095800	1723698950	30750	30750	30750	30750	80
687	20241113	095700	1721238950	30800	30750	30800	30700	906
688	20241113	095600	1693379200	30750	30650	30750	30650	307
689	20241113	095500	1683961800	30600	30700	30700	30600	126
690	20241113	095400	1680103550	30700	30700	30750	30700	341
691	20241113	095300	1669623200	30750	30700	30750	30650	295
692	20241113	095200	1660565350	30700	30500	30700	30400	776
693	20241113	095100	1636852750	30450	30550	30600	30400	573
694	20241113	095000	1619417200	30550	30600	30600	30550	84
695	20241113	094900	1616846850	30500	30600	30600	30450	462
696	20241113	094800	1602741050	30600	30550	30600	30550	307
697	20241113	094700	1593353650	30550	30550	30550	30450	88
698	20241113	094600	1590666800	30450	30450	30550	30450	160
699	20241113	094500	1585787300	30500	30650	30650	30450	129
700	20241113	094400	1581851750	30500	30500	30750	30450	592
701	20241113	094300	1563734900	30600	30350	30650	30350	1283
702	20241113	094200	1524539600	30350	30400	30450	30350	743
703	20241113	094100	1501956500	30400	30250	30400	30250	829
704	20241113	094000	1476819500	30100	30250	30250	30050	1708
705	20241113	093900	1425206800	30250	30100	30250	30000	1705
706	20241113	093800	1373922200	30100	30200	30200	29850	2754
707	20241113	093700	1291158600	30000	30000	30000	30000	20
708	20241113	093600	1290558600	30000	30000	30000	30000	107
709	20241113	093500	1287348600	30000	30050	30200	30000	746
710	20241113	093400	1264930450	30000	30050	30050	30000	21
711	20241113	093300	1264300350	30200	30050	30200	30050	389
712	20241113	093200	1252610600	30000	30000	30200	30000	2472
713	20241113	093100	1178275000	29950	29800	29950	29800	268
714	20241113	093000	1170261550	29850	29850	29950	29600	1437
715	20241113	092900	1127582450	29700	29650	29850	29650	829
716	20241113	092800	1102941050	29650	29650	29650	29550	654
717	20241113	092700	1083575800	29650	29800	29800	29650	2149
718	20241113	092600	1019797300	29800	30100	30100	29800	932
719	20241113	092500	991935800	30050	30150	30300	30000	1760
720	20241113	092400	938952950	30150	30150	30200	30100	808
721	20241113	092300	914587650	30150	30050	30150	30050	1438
722	20241113	092200	871273600	30100	30050	30150	30000	741
723	20241113	092100	848982400	30000	29850	30050	29850	1289
724	20241113	092000	810337350	29900	29700	29950	29700	2057
725	20241113	091900	748958750	29750	29800	29800	29700	261
726	20241113	091800	741181800	29700	29800	29800	29650	1733
727	20241113	091700	689659250	29800	29900	29900	29750	608
728	20241113	091600	671549700	29950	29800	30000	29700	1965
729	20241113	091500	612831850	29700	30000	30000	29700	4338
730	20241113	091400	483170000	30000	30200	30250	30000	4063
731	20241113	091300	360934650	30200	30300	30300	30200	796
732	20241113	091200	336871050	30250	30200	30250	30200	689
733	20241113	091100	316028950	30250	30300	30300	30250	502
734	20241113	091000	300842450	30300	30300	30450	30300	282
735	20241113	090900	292293700	30250	30500	30550	30200	1667
736	20241113	090800	241655000	30800	30650	30850	30500	1096
737	20241113	090700	208142650	30850	30600	30850	30600	459
738	20241113	090600	194013450	30600	30600	30850	30600	1347
739	20241113	090500	152691650	30600	30600	30650	30550	543
740	20241113	090400	136079750	30600	30450	30600	30400	811
741	20241113	090300	111347250	30450	30150	30450	30150	376
742	20241113	090200	99988050	30150	30500	30500	30150	720
743	20241113	090100	78165650	30650	30500	30650	30500	632
744	20241113	090000	58874950	30500	30400	30500	30150	1933