KissMeData/272210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205400	386159570150	27100	27100	27100	27100	107429
3	20241112	205300	386159570150	27100	27100	27100	27100	0
4	20241112	205200	386159570150	27100	27100	27100	27100	0
5	20241112	205100	386159570150	27100	27100	27100	27100	0
6	20241112	205000	386159570150	27100	27100	27100	27100	0
7	20241112	204900	386159570150	27100	27100	27100	27100	0
8	20241112	204800	386159570150	27100	27100	27100	27100	0
9	20241112	204700	386159570150	27100	27100	27100	27100	0
10	20241112	204600	386159570150	27100	27100	27100	27100	0
11	20241112	204500	386159570150	27100	27100	27100	27100	0
12	20241112	204400	386159570150	27100	27100	27100	27100	0
13	20241112	204300	386159570150	27100	27100	27100	27100	0
14	20241112	204200	386159570150	27100	27100	27100	27100	0
15	20241112	204100	386159570150	27100	27100	27100	27100	0
16	20241112	204000	386159570150	27100	27100	27100	27100	0
17	20241112	203900	386159570150	27100	27100	27100	27100	0
18	20241112	203800	386159570150	27100	27100	27100	27100	0
19	20241112	203700	386159570150	27100	27100	27100	27100	0
20	20241112	203600	386159570150	27100	27100	27100	27100	0
21	20241112	203500	386159570150	27100	27100	27100	27100	0
22	20241112	203400	386159570150	27100	27100	27100	27100	0
23	20241112	203300	386159570150	27100	27100	27100	27100	0
24	20241112	203200	386159570150	27100	27100	27100	27100	0
25	20241112	203100	386159570150	27100	27100	27100	27100	0
26	20241112	203000	386159570150	27100	27100	27100	27100	0
27	20241112	202900	386159570150	27100	27100	27100	27100	0
28	20241112	202800	386159570150	27100	27100	27100	27100	0
29	20241112	202700	386159570150	27100	27100	27100	27100	0
30	20241112	202600	386159570150	27100	27100	27100	27100	0
31	20241112	202500	386159570150	27100	27100	27100	27100	0
32	20241112	202400	386159570150	27100	27100	27100	27100	107429
33	20241112	202300	386159570150	27100	27100	27100	27100	0
34	20241112	202200	386159570150	27100	27100	27100	27100	0
35	20241112	202100	386159570150	27100	27100	27100	27100	0
36	20241112	202000	386159570150	27100	27100	27100	27100	0
37	20241112	201900	386159570150	27100	27100	27100	27100	0
38	20241112	201800	386159570150	27100	27100	27100	27100	0
39	20241112	201700	386159570150	27100	27100	27100	27100	0
40	20241112	201600	386159570150	27100	27100	27100	27100	0
41	20241112	201500	386159570150	27100	27100	27100	27100	0
42	20241112	201400	386159570150	27100	27100	27100	27100	0
43	20241112	201300	386159570150	27100	27100	27100	27100	0
44	20241112	201200	386159570150	27100	27100	27100	27100	0
45	20241112	201100	386159570150	27100	27100	27100	27100	0
46	20241112	201000	386159570150	27100	27100	27100	27100	0
47	20241112	200900	386159570150	27100	27100	27100	27100	0
48	20241112	200800	386159570150	27100	27100	27100	27100	0
49	20241112	200700	386159570150	27100	27100	27100	27100	0
50	20241112	200600	386159570150	27100	27100	27100	27100	0
51	20241112	200500	386159570150	27100	27100	27100	27100	0
52	20241112	200400	386159570150	27100	27100	27100	27100	0
53	20241112	200300	386159570150	27100	27100	27100	27100	0
54	20241112	200200	386159570150	27100	27100	27100	27100	0
55	20241112	200100	386159570150	27100	27100	27100	27100	0
56	20241112	200000	386159570150	27100	27100	27100	27100	0
57	20241112	195900	386159570150	27100	27100	27100	27100	0
58	20241112	195800	386159570150	27100	27100	27100	27100	0
59	20241112	195700	386159570150	27100	27100	27100	27100	0
60	20241112	195600	386159570150	27100	27100	27100	27100	0
61	20241112	195500	386159570150	27100	27100	27100	27100	0
62	20241112	195400	386159570150	27100	27100	27100	27100	107429
63	20241112	195300	386159570150	27100	27100	27100	27100	0
64	20241112	195200	386159570150	27100	27100	27100	27100	0
65	20241112	195100	386159570150	27100	27100	27100	27100	0
66	20241112	195000	386159570150	27100	27100	27100	27100	0
67	20241112	194900	386159570150	27100	27100	27100	27100	0
68	20241112	194800	386159570150	27100	27100	27100	27100	0
69	20241112	194700	386159570150	27100	27100	27100	27100	0
70	20241112	194600	386159570150	27100	27100	27100	27100	0
71	20241112	194500	386159570150	27100	27100	27100	27100	0
72	20241112	194400	386159570150	27100	27100	27100	27100	0
73	20241112	194300	386159570150	27100	27100	27100	27100	0
74	20241112	194200	386159570150	27100	27100	27100	27100	0
75	20241112	194100	386159570150	27100	27100	27100	27100	0
76	20241112	194000	386159570150	27100	27100	27100	27100	0
77	20241112	193900	386159570150	27100	27100	27100	27100	0
78	20241112	193800	386159570150	27100	27100	27100	27100	0
79	20241112	193700	386159570150	27100	27100	27100	27100	0
80	20241112	193600	386159570150	27100	27100	27100	27100	0
81	20241112	193500	386159570150	27100	27100	27100	27100	0
82	20241112	193400	386159570150	27100	27100	27100	27100	0
83	20241112	193300	386159570150	27100	27100	27100	27100	0
84	20241112	193200	386159570150	27100	27100	27100	27100	0
85	20241112	193100	386159570150	27100	27100	27100	27100	0
86	20241112	193000	386159570150	27100	27100	27100	27100	0
87	20241112	192900	386159570150	27100	27100	27100	27100	0
88	20241112	192800	386159570150	27100	27100	27100	27100	0
89	20241112	192700	386159570150	27100	27100	27100	27100	0
90	20241112	192600	386159570150	27100	27100	27100	27100	0
91	20241112	192500	386159570150	27100	27100	27100	27100	0
92	20241112	192400	386159570150	27100	27100	27100	27100	107429
93	20241112	192300	386159570150	27100	27100	27100	27100	0
94	20241112	192200	386159570150	27100	27100	27100	27100	0
95	20241112	192100	386159570150	27100	27100	27100	27100	0
96	20241112	192000	386159570150	27100	27100	27100	27100	0
97	20241112	191900	386159570150	27100	27100	27100	27100	0
98	20241112	191800	386159570150	27100	27100	27100	27100	0
99	20241112	191700	386159570150	27100	27100	27100	27100	0
100	20241112	191600	386159570150	27100	27100	27100	27100	0
101	20241112	191500	386159570150	27100	27100	27100	27100	0
102	20241112	191400	386159570150	27100	27100	27100	27100	0
103	20241112	191300	386159570150	27100	27100	27100	27100	0
104	20241112	191200	386159570150	27100	27100	27100	27100	0
105	20241112	191100	386159570150	27100	27100	27100	27100	0
106	20241112	191000	386159570150	27100	27100	27100	27100	0
107	20241112	190900	386159570150	27100	27100	27100	27100	0
108	20241112	190800	386159570150	27100	27100	27100	27100	0
109	20241112	190700	386159570150	27100	27100	27100	27100	0
110	20241112	190600	386159570150	27100	27100	27100	27100	0
111	20241112	190500	386159570150	27100	27100	27100	27100	0
112	20241112	190400	386159570150	27100	27100	27100	27100	0
113	20241112	190300	386159570150	27100	27100	27100	27100	0
114	20241112	190200	386159570150	27100	27100	27100	27100	0
115	20241112	190100	386159570150	27100	27100	27100	27100	0
116	20241112	190000	386159570150	27100	27100	27100	27100	0
117	20241112	185900	386159570150	27100	27100	27100	27100	0
118	20241112	185800	386159570150	27100	27100	27100	27100	0
119	20241112	185700	386159570150	27100	27100	27100	27100	0
120	20241112	185600	386159570150	27100	27100	27100	27100	0
121	20241112	185500	386159570150	27100	27100	27100	27100	0
122	20241112	185400	386159570150	27100	27100	27100	27100	107429
123	20241112	185300	386159570150	27100	27100	27100	27100	0
124	20241112	185200	386159570150	27100	27100	27100	27100	0
125	20241112	185100	386159570150	27100	27100	27100	27100	0
126	20241112	185000	386159570150	27100	27100	27100	27100	0
127	20241112	184900	386159570150	27100	27100	27100	27100	0
128	20241112	184800	386159570150	27100	27100	27100	27100	0
129	20241112	184700	386159570150	27100	27100	27100	27100	0
130	20241112	184600	386159570150	27100	27100	27100	27100	0
131	20241112	184500	386159570150	27100	27100	27100	27100	0
132	20241112	184400	386159570150	27100	27100	27100	27100	0
133	20241112	184300	386159570150	27100	27100	27100	27100	0
134	20241112	184200	386159570150	27100	27100	27100	27100	0
135	20241112	184100	386159570150	27100	27100	27100	27100	0
136	20241112	184000	386159570150	27100	27100	27100	27100	0
137	20241112	183900	386159570150	27100	27100	27100	27100	0
138	20241112	183800	386159570150	27100	27100	27100	27100	0
139	20241112	183700	386159570150	27100	27100	27100	27100	0
140	20241112	183600	386159570150	27100	27100	27100	27100	0
141	20241112	183500	386159570150	27100	27100	27100	27100	0
142	20241112	183400	386159570150	27100	27100	27100	27100	0
143	20241112	183300	386159570150	27100	27100	27100	27100	0
144	20241112	183200	386159570150	27100	27100	27100	27100	0
145	20241112	183100	386159570150	27100	27100	27100	27100	0
146	20241112	183000	386159570150	27100	27100	27100	27100	0
147	20241112	182900	386159570150	27100	27100	27100	27100	0
148	20241112	182800	386159570150	27100	27100	27100	27100	0
149	20241112	182700	386159570150	27100	27100	27100	27100	0
150	20241112	182600	386159570150	27100	27100	27100	27100	0
151	20241112	182500	386159570150	27100	27100	27100	27100	0
152	20241112	182400	386159570150	27100	27100	27100	27100	107429
153	20241112	182300	386159570150	27100	27100	27100	27100	0
154	20241112	182200	386159570150	27100	27100	27100	27100	0
155	20241112	182100	386159570150	27100	27100	27100	27100	0
156	20241112	182000	386159570150	27100	27100	27100	27100	0
157	20241112	181900	386159570150	27100	27100	27100	27100	0
158	20241112	181800	386159570150	27100	27100	27100	27100	0
159	20241112	181700	386159570150	27100	27100	27100	27100	0
160	20241112	181600	386159570150	27100	27100	27100	27100	0
161	20241112	181500	386159570150	27100	27100	27100	27100	0
162	20241112	181400	386159570150	27100	27100	27100	27100	0
163	20241112	181300	386159570150	27100	27100	27100	27100	0
164	20241112	181200	386159570150	27100	27100	27100	27100	0
165	20241112	181100	386159570150	27100	27100	27100	27100	0
166	20241112	181000	386159570150	27100	27100	27100	27100	0
167	20241112	180900	386159570150	27100	27100	27100	27100	0
168	20241112	180800	386159570150	27100	27100	27100	27100	0
169	20241112	180700	386159570150	27100	27100	27100	27100	0
170	20241112	180600	386159570150	27100	27100	27100	27100	0
171	20241112	180500	386159570150	27100	27100	27100	27100	0
172	20241112	180400	386159570150	27100	27100	27100	27100	0
173	20241112	180300	386159570150	27100	27100	27100	27100	0
174	20241112	180200	386159570150	27100	27100	27100	27100	0
175	20241112	180100	386159570150	27100	27100	27100	27100	0
176	20241112	180000	386159570150	27100	27100	27100	27100	0
177	20241112	175900	386159570150	27100	27100	27100	27100	0
178	20241112	175800	386159570150	27100	27100	27100	27100	0
179	20241112	175700	386159570150	27100	27100	27100	27100	0
180	20241112	175600	386159570150	27100	27100	27100	27100	0
181	20241112	175500	386159570150	27100	27100	27100	27100	0
182	20241112	175400	386159570150	27100	27100	27100	27100	107429
183	20241112	175300	386159570150	27100	27100	27100	27100	0
184	20241112	175200	386159570150	27100	27100	27100	27100	0
185	20241112	175100	386159570150	27100	27100	27100	27100	0
186	20241112	175000	386159570150	27100	27100	27100	27100	0
187	20241112	174900	386159570150	27100	27100	27100	27100	0
188	20241112	174800	386159570150	27100	27100	27100	27100	0
189	20241112	174700	386159570150	27100	27100	27100	27100	0
190	20241112	174600	386159570150	27100	27100	27100	27100	0
191	20241112	174500	386159570150	27100	27100	27100	27100	0
192	20241112	174400	386159570150	27100	27100	27100	27100	0
193	20241112	174300	386159570150	27100	27100	27100	27100	0
194	20241112	174200	386159570150	27100	27100	27100	27100	0
195	20241112	174100	386159570150	27100	27100	27100	27100	0
196	20241112	174000	386159570150	27100	27100	27100	27100	0
197	20241112	173900	386159570150	27100	27100	27100	27100	0
198	20241112	173800	386159570150	27100	27100	27100	27100	0
199	20241112	173700	386159570150	27100	27100	27100	27100	0
200	20241112	173600	386159570150	27100	27100	27100	27100	0
201	20241112	173500	386159570150	27100	27100	27100	27100	0
202	20241112	173400	386159570150	27100	27100	27100	27100	0
203	20241112	173300	386159570150	27100	27100	27100	27100	0
204	20241112	173200	386159570150	27100	27100	27100	27100	0
205	20241112	173100	386159570150	27100	27100	27100	27100	0
206	20241112	173000	386159570150	27100	27100	27100	27100	0
207	20241112	172900	386159570150	27100	27100	27100	27100	0
208	20241112	172800	386159570150	27100	27100	27100	27100	0
209	20241112	172700	386159570150	27100	27100	27100	27100	0
210	20241112	172600	386159570150	27100	27100	27100	27100	0
211	20241112	172500	386159570150	27100	27100	27100	27100	0
212	20241112	172400	386159570150	27100	27100	27100	27100	107429
213	20241112	172300	386159570150	27100	27100	27100	27100	0
214	20241112	172200	386159570150	27100	27100	27100	27100	0
215	20241112	172100	386159570150	27100	27100	27100	27100	0
216	20241112	172000	386159570150	27100	27100	27100	27100	0
217	20241112	171900	386159570150	27100	27100	27100	27100	0
218	20241112	171800	386159570150	27100	27100	27100	27100	0
219	20241112	171700	386159570150	27100	27100	27100	27100	0
220	20241112	171600	386159570150	27100	27100	27100	27100	0
221	20241112	171500	386159570150	27100	27100	27100	27100	0
222	20241112	171400	386159570150	27100	27100	27100	27100	0
223	20241112	171300	386159570150	27100	27100	27100	27100	0
224	20241112	171200	386159570150	27100	27100	27100	27100	0
225	20241112	171100	386159570150	27100	27100	27100	27100	0
226	20241112	171000	386159570150	27100	27100	27100	27100	0
227	20241112	170900	386159570150	27100	27100	27100	27100	0
228	20241112	170800	386159570150	27100	27100	27100	27100	0
229	20241112	170700	386159570150	27100	27100	27100	27100	0
230	20241112	170600	386159570150	27100	27100	27100	27100	0
231	20241112	170500	386159570150	27100	27100	27100	27100	0
232	20241112	170400	386159570150	27100	27100	27100	27100	0
233	20241112	170300	386159570150	27100	27100	27100	27100	0
234	20241112	170200	386159570150	27100	27100	27100	27100	0
235	20241112	170100	386159570150	27100	27100	27100	27100	0
236	20241112	170000	386159570150	27100	27100	27100	27100	0
237	20241112	165900	386159570150	27100	27100	27100	27100	0
238	20241112	165800	386159570150	27100	27100	27100	27100	0
239	20241112	165700	386159570150	27100	27100	27100	27100	0
240	20241112	165600	386159570150	27100	27100	27100	27100	0
241	20241112	165500	386159570150	27100	27100	27100	27100	0
242	20241112	165400	386159570150	27100	27100	27100	27100	107429
243	20241112	165300	386159570150	27100	27100	27100	27100	0
244	20241112	165200	386159570150	27100	27100	27100	27100	0
245	20241112	165100	386159570150	27100	27100	27100	27100	0
246	20241112	165000	386159570150	27100	27100	27100	27100	0
247	20241112	164900	386159570150	27100	27100	27100	27100	0
248	20241112	164800	386159570150	27100	27100	27100	27100	0
249	20241112	164700	386159570150	27100	27100	27100	27100	0
250	20241112	164600	386159570150	27100	27100	27100	27100	0
251	20241112	164500	386159570150	27100	27100	27100	27100	0
252	20241112	164400	386159570150	27100	27100	27100	27100	0
253	20241112	164300	386159570150	27100	27100	27100	27100	0
254	20241112	164200	386159570150	27100	27100	27100	27100	0
255	20241112	164100	386159570150	27100	27100	27100	27100	0
256	20241112	164000	386159570150	27100	27100	27100	27100	0
257	20241112	163900	386159570150	27100	27100	27100	27100	0
258	20241112	163800	386159570150	27100	27100	27100	27100	0
259	20241112	163700	386159570150	27100	27100	27100	27100	0
260	20241112	163600	386159570150	27100	27100	27100	27100	0
261	20241112	163500	386159570150	27100	27100	27100	27100	0
262	20241112	163400	386159570150	27100	27100	27100	27100	0
263	20241112	163300	386159570150	27100	27100	27100	27100	0
264	20241112	163200	386159570150	27100	27100	27100	27100	0
265	20241112	163100	386159570150	27100	27100	27100	27100	0
266	20241112	163000	386159570150	27100	27100	27100	27100	0
267	20241112	162900	386159570150	27100	27100	27100	27100	0
268	20241112	162800	386159570150	27100	27100	27100	27100	0
269	20241112	162700	386159570150	27100	27100	27100	27100	0
270	20241112	162600	386159570150	27100	27100	27100	27100	0
271	20241112	162500	386159570150	27100	27100	27100	27100	0
272	20241112	162400	386159570150	27100	27100	27100	27100	107429
273	20241112	162300	386159570150	27100	27100	27100	27100	0
274	20241112	162200	386159570150	27100	27100	27100	27100	0
275	20241112	162100	386159570150	27100	27100	27100	27100	0
276	20241112	162000	386159570150	27100	27100	27100	27100	0
277	20241112	161900	386159570150	27100	27100	27100	27100	0
278	20241112	161800	386159570150	27100	27100	27100	27100	0
279	20241112	161700	386159570150	27100	27100	27100	27100	0
280	20241112	161600	386159570150	27100	27100	27100	27100	0
281	20241112	161500	386159570150	27100	27100	27100	27100	0
282	20241112	161400	386159570150	27100	27100	27100	27100	0
283	20241112	161300	386159570150	27100	27100	27100	27100	0
284	20241112	161200	386159570150	27100	27100	27100	27100	0
285	20241112	161100	386159570150	27100	27100	27100	27100	0
286	20241112	161000	386159570150	27100	27100	27100	27100	0
287	20241112	160900	386159570150	27100	27100	27100	27100	0
288	20241112	160800	386159570150	27100	27100	27100	27100	0
289	20241112	160700	386159570150	27100	27100	27100	27100	0
290	20241112	160600	386159570150	27100	27100	27100	27100	0
291	20241112	160500	386159570150	27100	27100	27100	27100	0
292	20241112	160400	386159570150	27100	27100	27100	27100	0
293	20241112	160300	386159570150	27100	27100	27100	27100	0
294	20241112	160200	386159570150	27100	27100	27100	27100	0
295	20241112	160100	386159570150	27100	27100	27100	27100	0
296	20241112	160000	386159570150	27100	27100	27100	27100	0
297	20241112	155900	386159570150	27100	27100	27100	27100	0
298	20241112	155800	386159570150	27100	27100	27100	27100	0
299	20241112	155700	386159570150	27100	27100	27100	27100	0
300	20241112	155600	386159570150	27100	27100	27100	27100	0
301	20241112	155500	386159570150	27100	27100	27100	27100	0
302	20241112	155400	386159570150	27100	27100	27100	27100	107429
303	20241112	155300	386159570150	27100	27100	27100	27100	0
304	20241112	155200	386159570150	27100	27100	27100	27100	0
305	20241112	155100	386159570150	27100	27100	27100	27100	0
306	20241112	155000	386159570150	27100	27100	27100	27100	0
307	20241112	154900	386159570150	27100	27100	27100	27100	0
308	20241112	154800	386159570150	27100	27100	27100	27100	0
309	20241112	154700	386159570150	27100	27100	27100	27100	0
310	20241112	154600	386159570150	27100	27100	27100	27100	0
311	20241112	154500	386159570150	27100	27100	27100	27100	0
312	20241112	154400	386159570150	27100	27100	27100	27100	0
313	20241112	154300	386159570150	27100	27100	27100	27100	0
314	20241112	154200	386159570150	27100	27100	27100	27100	0
315	20241112	154100	386159570150	27100	27100	27100	27100	0
316	20241112	154000	386159570150	27100	27100	27100	27100	0
317	20241112	153900	386159570150	27100	27100	27100	27100	0
318	20241112	153800	386159570150	27100	27100	27100	27100	0
319	20241112	153700	386159570150	27100	27100	27100	27100	0
320	20241112	153600	386159570150	27100	27100	27100	27100	0
321	20241112	153500	386159570150	27100	27100	27100	27100	0
322	20241112	153400	386159570150	27100	27100	27100	27100	0
323	20241112	153300	386159570150	27100	27100	27100	27100	0
324	20241112	153200	386159570150	27100	27100	27100	27100	0
325	20241112	153100	386159570150	27100	27100	27100	27100	0
326	20241112	153000	386159570150	27100	27100	27100	27100	107429
327	20241112	152900	383248244250	27050	27050	27050	27050	0
328	20241112	152800	383248244250	27050	27050	27050	27050	0
329	20241112	152700	383248244250	27050	27050	27050	27050	0
330	20241112	152600	383248244250	27050	27050	27050	27050	0
331	20241112	152500	383248244250	27050	27050	27050	27050	0
332	20241112	152400	383248244250	27050	27050	27050	27050	0
333	20241112	152300	383248244250	27050	27050	27050	27050	0
334	20241112	152200	383248244250	27050	27050	27050	27050	0
335	20241112	152100	383248244250	27050	27050	27050	27050	0
336	20241112	152000	383248244250	27050	27050	27050	27050	0
337	20241112	151900	383248244250	27050	26950	27050	26900	64632
338	20241112	151800	381504459250	26950	26900	26950	26900	21601
339	20241112	151700	380922679300	26900	26850	26950	26800	24692
340	20241112	151600	380258582800	26850	26900	26900	26800	24618
341	20241112	151500	379597436150	26900	26850	27000	26850	38324
342	20241112	151400	378565538100	26850	26800	26900	26800	21302
343	20241112	151300	377993542050	26800	26750	26850	26700	23869
344	20241112	151200	377354338400	26750	26750	26800	26700	20396
345	20241112	151100	376808787200	26800	26750	26850	26750	17858
346	20241112	151000	376330778450	26800	26700	26850	26650	37598
347	20241112	150900	375324849450	26700	26800	26800	26650	49476
348	20241112	150800	374003262000	26750	26800	26850	26750	24470
349	20241112	150700	373348233550	26800	26700	26850	26700	31115
350	20241112	150600	372515019600	26750	26800	26850	26700	25087
351	20241112	150500	371843254200	26800	26750	26900	26750	54772
352	20241112	150400	370374367800	26750	26800	26850	26750	26639
353	20241112	150300	369661025100	26800	26900	26950	26750	22948
354	20241112	150200	369044660550	26900	26900	26950	26850	24022
355	20241112	150100	368398513050	26900	26850	26950	26850	25968
356	20241112	150000	367700596550	26900	26800	26900	26700	64774
357	20241112	145900	365964854700	26800	26900	26900	26750	56683
358	20241112	145800	364445410350	26850	26950	27000	26850	20624
359	20241112	145700	363890413800	26950	27000	27000	26900	15381
360	20241112	145600	363475833600	27050	27100	27200	26950	30744
361	20241112	145500	362642295700	27100	26900	27100	26900	44436
362	20241112	145400	361442031700	26900	26950	27000	26850	39042
363	20241112	145300	360391011400	26950	26900	27000	26900	16908
364	20241112	145200	359935492550	26900	26950	27050	26900	19427
365	20241112	145100	359411836200	26950	27100	27100	26950	9890
366	20241112	145000	359144717100	27050	27000	27100	27000	10450
367	20241112	144900	358862276950	27000	27100	27100	27000	18024
368	20241112	144800	358375198800	27100	27100	27150	27050	14686
369	20241112	144700	357977655800	27050	27050	27100	27050	9979
370	20241112	144600	357707628300	27100	27000	27150	27000	23425
371	20241112	144500	357073449250	27000	27050	27100	27000	9933
372	20241112	144400	356804890500	27000	26950	27100	26950	31833
373	20241112	144300	355945174400	26950	27050	27050	26950	13601
374	20241112	144200	355578133150	27000	26950	27100	26900	24889
375	20241112	144100	354906199700	26950	26950	27000	26950	23029
376	20241112	144000	354285454300	26950	27000	27100	26950	13719
377	20241112	143900	353915019050	27000	27050	27100	26950	26761
378	20241112	143800	353192774600	27000	27100	27100	27000	8905
379	20241112	143700	352951873850	27050	27050	27150	27050	9807
380	20241112	143600	352686087600	27100	27150	27200	27000	17498
381	20241112	143500	352212054900	27200	27250	27300	27100	9188
382	20241112	143400	351962291700	27250	27300	27350	27250	14800
383	20241112	143300	351558410350	27300	27050	27300	27050	24774
384	20241112	143200	350885095450	27100	27100	27150	27050	10159
385	20241112	143100	350609979700	27100	27050	27150	27000	23274
386	20241112	143000	349980523550	27050	27050	27100	27000	16757
387	20241112	142900	349527239500	27050	27000	27100	27000	9137
388	20241112	142800	349279947800	27000	27000	27050	26950	36292
389	20241112	142700	348300094100	27000	27150	27150	27000	17453
390	20241112	142600	347827807800	27100	27150	27200	27100	9215
391	20241112	142500	347577801850	27150	27100	27250	27050	25826
392	20241112	142400	346877891700	27050	27150	27200	27050	14713
393	20241112	142300	346479150200	27150	27150	27200	27100	7982
394	20241112	142200	346262404800	27150	27250	27300	27150	12594
395	20241112	142100	345919904500	27300	27200	27300	27200	12390
396	20241112	142000	345582659950	27250	27200	27300	27150	24031
397	20241112	141900	344928820950	27200	27300	27300	27200	11983
398	20241112	141800	344602347150	27250	27300	27350	27250	9290
399	20241112	141700	344348899200	27300	27350	27400	27300	8809
400	20241112	141600	344108232000	27400	27350	27400	27300	21814
401	20241112	141500	343511769800	27400	27350	27450	27350	18395
402	20241112	141400	343007862900	27350	27400	27400	27350	7499
403	20241112	141300	342802629300	27350	27250	27400	27250	19502
404	20241112	141200	342269480450	27250	27200	27300	27200	9572
405	20241112	141100	342008699050	27250	27200	27250	27200	7661
406	20241112	141000	341800212850	27200	27350	27350	27200	17279
407	20241112	140900	341329329200	27350	27300	27350	27300	12437
408	20241112	140800	340989592850	27350	27250	27350	27250	12882
409	20241112	140700	340637950900	27250	27200	27300	27200	4737
410	20241112	140600	340508786150	27250	27300	27350	27200	8961
411	20241112	140500	340264437000	27300	27400	27400	27200	20180
412	20241112	140400	339713563150	27350	27350	27400	27300	24312
413	20241112	140300	339048636350	27350	27200	27350	27200	19963
414	20241112	140200	338503960700	27250	27150	27250	27100	18079
415	20241112	140100	338012649600	27150	27050	27200	27050	15598
416	20241112	140000	337589697150	27050	27000	27050	27000	13436
417	20241112	135900	337226634450	27050	27000	27100	26950	15942
418	20241112	135800	336795984950	27000	27000	27050	26950	22255
419	20241112	135700	336194978400	27050	27050	27100	27000	20733
420	20241112	135600	335634598450	27100	27200	27200	27050	16174
421	20241112	135500	335196422900	27150	27250	27300	27100	21119
422	20241112	135400	334621945150	27250	27050	27300	26950	93842
423	20241112	135300	332082149300	27000	27100	27150	27000	71269
424	20241112	135200	330154366650	27100	27150	27200	27050	32635
425	20241112	135100	329269282050	27100	27250	27250	27050	49825
426	20241112	135000	327917467900	27250	27200	27250	27100	55845
427	20241112	134900	326401424850	27200	27200	27300	27150	44532
428	20241112	134800	325189453800	27250	27350	27350	27150	72314
429	20241112	134700	323218526000	27300	27450	27500	27300	24818
430	20241112	134600	322539491150	27450	27500	27550	27450	12476
431	20241112	134500	322196653150	27500	27500	27550	27400	20677
432	20241112	134400	321628498850	27500	27500	27500	27400	13118
433	20241112	134300	321268510450	27400	27400	27450	27350	35017
434	20241112	134200	320308773850	27400	27450	27500	27400	23245
435	20241112	134100	319671132900	27450	27500	27500	27450	10085
436	20241112	134000	319394264250	27500	27500	27550	27450	11101
437	20241112	133900	319088991150	27500	27500	27550	27500	8746
438	20241112	133800	318848398700	27500	27500	27600	27450	16422
439	20241112	133700	318396258600	27550	27500	27600	27500	14624
440	20241112	133600	317993736600	27500	27600	27600	27500	28970
441	20241112	133500	317196438950	27600	27600	27650	27550	6294
442	20241112	133400	317022747600	27650	27550	27650	27550	9176
443	20241112	133300	316769501050	27600	27550	27600	27500	14791
444	20241112	133200	316361741300	27550	27600	27650	27500	14381
445	20241112	133100	315965324300	27650	27600	27650	27600	6028
446	20241112	133000	315798918500	27600	27550	27650	27550	16888
447	20241112	132900	315333089800	27550	27550	27600	27550	11075
448	20241112	132800	315027847550	27550	27600	27650	27550	8907
449	20241112	132700	314782154450	27600	27700	27700	27550	20320
450	20241112	132600	314221365900	27650	27700	27750	27650	5672
451	20241112	132500	314064326150	27700	27750	27750	27700	6339
452	20241112	132400	313888680550	27750	27700	27750	27700	4675
453	20241112	132300	313759145250	27700	27750	27750	27700	11768
454	20241112	132200	313432894300	27750	27700	27750	27700	9619
455	20241112	132100	313166400550	27700	27750	27800	27650	8331
456	20241112	132000	312935559300	27700	27700	27750	27700	4234
457	20241112	131900	312818157400	27700	27700	27750	27700	4545
458	20241112	131800	312692248550	27700	27650	27750	27550	20326
459	20241112	131700	312130577300	27700	27750	27800	27650	6013
460	20241112	131600	311963889200	27750	27750	27800	27700	7386
461	20241112	131500	311759004800	27800	27750	27800	27700	6862
462	20241112	131400	311568614000	27750	27750	27750	27700	8131
463	20241112	131300	311343300500	27700	27750	27750	27700	2484
464	20241112	131200	311274457050	27750	27800	27800	27700	7086
465	20241112	131100	311078084150	27750	27800	27850	27700	10570
466	20241112	131000	310784402000	27800	27800	27850	27800	5503
467	20241112	130900	310631383600	27800	27750	27850	27750	11476
468	20241112	130800	310312318200	27750	27800	27800	27750	4978
469	20241112	130700	310174116600	27800	27800	27850	27750	4094
470	20241112	130600	310060293150	27800	27850	27850	27750	11212
471	20241112	130500	309748522050	27850	27800	27850	27750	5784
472	20241112	130400	309587522350	27750	27850	27900	27750	24644
473	20241112	130300	308901646450	27850	27850	27900	27850	12108
474	20241112	130200	308564379700	27900	27800	27900	27800	17007
475	20241112	130100	308090716100	27800	27850	27850	27750	10483
476	20241112	130000	307799193750	27850	27700	27850	27700	16783
477	20241112	125900	307333096100	27700	27800	27800	27700	12204
478	20241112	125800	306994562950	27800	27650	27800	27650	19452
479	20241112	125700	306455546650	27650	27650	27700	27650	9149
480	20241112	125600	306202497300	27700	27750	27750	27650	5935
481	20241112	125500	306038034350	27750	27750	27750	27700	4113
482	20241112	125400	305924014750	27700	27650	27750	27600	8638
483	20241112	125300	305684930850	27650	27700	27750	27650	8134
484	20241112	125200	305459455050	27700	27700	27750	27600	19679
485	20241112	125100	304914733850	27700	27600	27700	27550	10013
486	20241112	125000	304638281700	27550	27450	27600	27450	13193
487	20241112	124900	304274990650	27450	27500	27550	27450	28277
488	20241112	124800	303497805800	27500	27600	27600	27500	11070
489	20241112	124700	303193034150	27600	27550	27650	27550	11513
490	20241112	124600	302875427600	27550	27550	27600	27550	3913
491	20241112	124500	302767587900	27550	27650	27650	27550	6821
492	20241112	124400	302579446600	27600	27550	27650	27550	17086
493	20241112	124300	302108369950	27600	27650	27650	27550	6658
494	20241112	124200	301924577050	27650	27600	27700	27550	41579
495	20241112	124100	300778169200	27650	27600	27700	27600	4266
496	20241112	124000	300660220550	27700	27650	27750	27600	7359
497	20241112	123900	300456667750	27650	27550	27700	27550	5840
498	20241112	123800	300295392000	27600	27650	27750	27550	22500
499	20241112	123700	299674297500	27700	27650	27750	27650	5425
500	20241112	123600	299524057900	27650	27800	27800	27600	24369
501	20241112	123500	298849057050	27750	27850	27850	27750	14699
502	20241112	123400	298440705050	27900	27850	27900	27800	8404
503	20241112	123300	298206574600	27900	27900	27900	27800	5343
504	20241112	123200	298057711700	27850	27850	27900	27850	2212
505	20241112	123100	297996060350	27850	27900	27950	27850	4529
506	20241112	123000	297869774450	27900	27900	27950	27850	7978
507	20241112	122900	297647043000	27950	27900	27950	27900	9007
508	20241112	122800	297395526450	27900	27900	27950	27850	12476
509	20241112	122700	297047475000	27900	27850	27900	27850	7109
510	20241112	122600	296849381300	27850	27850	27900	27800	7997
511	20241112	122500	296626622550	27850	27750	27850	27750	9311
512	20241112	122400	296367993950	27750	27750	27800	27750	9706
513	20241112	122300	296098531850	27750	27850	27850	27750	4435
514	20241112	122200	295975209350	27800	27850	27900	27800	7135
515	20241112	122100	295776728200	27850	27850	27900	27800	6721
516	20241112	122000	295589577700	27850	27850	27900	27800	6851
517	20241112	121900	295398874700	27850	27850	27900	27800	5757
518	20241112	121800	295238572150	27850	27900	27900	27850	7140
519	20241112	121700	295039418550	27900	27850	27900	27800	5491
520	20241112	121600	294886392400	27850	27950	27950	27850	11217
521	20241112	121500	294573467450	27950	27950	27950	27850	8334
522	20241112	121400	294340893000	27900	27900	27950	27850	11563
523	20241112	121300	294018377900	27900	27850	27900	27800	4368
524	20241112	121200	293896724450	27800	27800	27900	27800	5234
525	20241112	121100	293751166700	27800	27900	27900	27800	5856
526	20241112	121000	293588056900	27850	27900	27950	27800	3511
527	20241112	120900	293490161800	27850	27950	27950	27850	8924
528	20241112	120800	293241170450	27950	27850	27950	27850	9405
529	20241112	120700	292978713400	27900	27950	27950	27750	24031
530	20241112	120600	292309188550	27950	27950	27950	27900	9206
531	20241112	120500	292052076400	27950	27850	28000	27800	61120
532	20241112	120400	290345515600	27850	27800	27850	27750	23656
533	20241112	120300	289687403550	27800	27700	27800	27650	10222
534	20241112	120200	289403827750	27700	27600	27750	27550	28365
535	20241112	120100	288618314650	27550	27450	27600	27400	19042
536	20241112	120000	288094222800	27450	27500	27550	27450	15641
537	20241112	115900	287664363950	27500	27550	27550	27400	55835
538	20241112	115800	286130321250	27550	27600	27600	27500	13735
539	20241112	115700	285751751350	27600	27550	27600	27500	14880
540	20241112	115600	285341742550	27600	27650	27650	27550	9282
541	20241112	115500	285085797800	27650	27700	27700	27600	6915
542	20241112	115400	284894738200	27650	27700	27700	27600	6808
543	20241112	115300	284706456750	27650	27650	27700	27600	6912
544	20241112	115200	284515360050	27650	27650	27700	27600	6251
545	20241112	115100	284342477200	27650	27650	27800	27550	22974
546	20241112	115000	283706812200	27600	27650	27750	27500	23092
547	20241112	114900	283069458550	27700	27600	27700	27500	61872
548	20241112	114800	281364388500	27600	27700	27700	27550	49991
549	20241112	114700	279983724800	27700	27800	27850	27700	17282
550	20241112	114600	279504591550	27750	27800	27850	27750	8628
551	20241112	114500	279264907650	27800	27750	27800	27750	6418
552	20241112	114400	279086737500	27750	27750	27800	27750	5525
553	20241112	114300	278933308750	27750	27800	27800	27750	6291
554	20241112	114200	278758658400	27750	27850	27850	27750	11887
555	20241112	114100	278428454200	27850	27900	27900	27800	18530
556	20241112	114000	277912414950	27900	27800	27900	27800	14730
557	20241112	113900	277502317000	27800	27750	27800	27650	20172
558	20241112	113800	276942885850	27800	27700	27800	27650	28331
559	20241112	113700	276157555500	27650	27700	27750	27650	23138
560	20241112	113600	275516826700	27700	27800	27800	27650	38469
561	20241112	113500	274450324950	27750	27800	27850	27750	15159
562	20241112	113400	274028907300	27800	27850	27900	27750	26621
563	20241112	113300	273288745700	27850	27900	28000	27850	31141
564	20241112	113200	272419832550	27950	27950	28000	27850	20901
565	20241112	113100	271836146100	27950	27950	28000	27900	17523
566	20241112	113000	271346619850	27950	27850	27950	27850	9414
567	20241112	112900	271083963150	27900	27850	27900	27750	25577
568	20241112	112800	270372735900	27850	27950	27950	27750	53443
569	20241112	112700	268886288700	27900	27950	28000	27900	20170
570	20241112	112600	268323214500	27950	28000	28050	27900	17786
571	20241112	112500	267825437150	28050	28000	28050	27950	17332
572	20241112	112400	267339865450	27950	27900	28000	27900	12492
573	20241112	112300	266990844800	27950	28050	28050	27900	37469
574	20241112	112200	265943741650	28000	28050	28100	28000	15413
575	20241112	112100	265511875450	28050	28200	28200	28000	9720
576	20241112	112000	265238838850	28200	28200	28200	28100	16130
577	20241112	111900	264784598800	28200	28100	28250	28100	63027
578	20241112	111800	263007529200	28150	27850	28150	27800	56688
579	20241112	111700	261421405600	27900	27950	27950	27850	26000
580	20241112	111600	260696138550	27900	27950	28000	27850	26597
581	20241112	111500	259953900100	27900	28050	28100	27900	40153
582	20241112	111400	258829759550	28050	28050	28150	28000	16211
583	20241112	111300	258374518650	28050	28000	28100	28000	18409
584	20241112	111200	257858149500	28000	28150	28200	28000	32873
585	20241112	111100	256934304800	28100	28050	28150	28000	20922
586	20241112	111000	256346270500	28050	27950	28050	27900	38738
587	20241112	110900	255261800450	27950	28200	28200	27950	59549
588	20241112	110800	253590500600	28200	28200	28300	28150	48371
589	20241112	110700	252224313700	28200	28250	28300	28200	23399
590	20241112	110600	251563031950	28250	28150	28250	28150	20232
591	20241112	110500	250992268500	28150	28250	28300	28150	30553
592	20241112	110400	250129730800	28250	28150	28350	28100	61539
593	20241112	110300	248392122800	28150	28050	28200	28050	25835
594	20241112	110200	247665753300	28100	28150	28250	28000	69552
595	20241112	110100	245714112050	28200	28250	28300	28150	64451
596	20241112	110000	243893348650	28250	28150	28300	28150	41923
597	20241112	105900	242710388400	28300	28300	28350	28100	110133
598	20241112	105800	239601992050	28350	28100	28400	28100	247714
599	20241112	105700	232606052250	28100	27850	28100	27850	215724
600	20241112	105600	226567039650	27850	27900	27900	27800	15478
601	20241112	105500	226135880750	27850	27900	27900	27850	20831
602	20241112	105400	225555311700	27900	27850	27950	27800	40591
603	20241112	105300	224423356100	27900	27800	27900	27800	32711
604	20241112	105200	223511484950	27800	27750	27850	27750	14228
605	20241112	105100	223115816750	27800	27750	27800	27650	25262
606	20241112	105000	222416173100	27700	27800	27850	27700	36344
607	20241112	104900	221407064000	27850	27900	27900	27750	43665
608	20241112	104800	220191355100	27900	27800	27900	27750	49432
609	20241112	104700	218815509550	27750	27700	27800	27700	27282
610	20241112	104600	218057918950	27750	27700	27750	27600	26027
611	20241112	104500	217336538550	27650	27650	27700	27600	18148
612	20241112	104400	216834577450	27650	27700	27700	27650	12439
613	20241112	104300	216490342850	27700	27650	27700	27600	14338
614	20241112	104200	216093533600	27700	27700	27750	27650	12706
615	20241112	104100	215741526850	27650	27750	27750	27650	31772
616	20241112	104000	214860669750	27700	27600	27700	27550	51315
617	20241112	103900	213441645850	27650	27600	27650	27500	20976
618	20241112	103800	212862629750	27550	27600	27600	27500	19100
619	20241112	103700	212336527450	27600	27600	27600	27550	6289
620	20241112	103600	212163177900	27550	27600	27600	27550	9120
621	20241112	103500	211911632200	27600	27550	27600	27550	10059
622	20241112	103400	211634271750	27600	27650	27650	27550	9034
623	20241112	103300	211384831450	27650	27600	27650	27550	13968
624	20241112	103200	210999401950	27550	27600	27600	27500	11249
625	20241112	103100	210689370000	27550	27600	27600	27550	9616
626	20241112	103000	210424119650	27550	27700	27750	27500	55137
627	20241112	102900	208898679850	27700	27700	27700	27650	26165
628	20241112	102800	208174224150	27700	27550	27700	27500	51265
629	20241112	102700	206758732500	27550	27500	27550	27450	15459
630	20241112	102600	206333230400	27450	27350	27500	27350	13911
631	20241112	102500	205951903800	27350	27300	27400	27250	10309
632	20241112	102400	205670162400	27350	27400	27450	27300	19863
633	20241112	102300	205127380650	27400	27500	27500	27400	11409
634	20241112	102200	204814360150	27450	27550	27550	27450	8294
635	20241112	102100	204586166850	27550	27600	27600	27450	16000
636	20241112	102000	204145396100	27550	27650	27650	27550	19220
637	20241112	101900	203615124450	27600	27400	27650	27350	31408
638	20241112	101800	202750068300	27450	27400	27450	27400	13623
639	20241112	101700	202376519700	27450	27250	27450	27200	35600
640	20241112	101600	201405033400	27250	27350	27350	27250	23500
641	20241112	101500	200763475950	27300	27600	27600	27300	42625
642	20241112	101400	199593692400	27600	27700	27700	27600	40959
643	20241112	101300	198461585800	27700	27600	27700	27600	25443
644	20241112	101200	197758284050	27600	27550	27750	27550	76213
645	20241112	101100	195650052500	27600	27500	27600	27350	57954
646	20241112	101000	194058840650	27500	27650	27650	27500	41346
647	20241112	100900	192919874350	27650	27550	27650	27500	100991
648	20241112	100800	190134925350	27550	27350	27550	27250	107376
649	20241112	100700	187186212700	27300	27250	27350	27200	32965
650	20241112	100600	186286400750	27200	27250	27300	27200	27434
651	20241112	100500	185539043050	27250	27250	27250	27150	18663
652	20241112	100400	185030920850	27200	27250	27250	27150	31061
653	20241112	100300	184186464300	27200	27100	27250	27100	41754
654	20241112	100200	183051092150	27100	27100	27150	27100	13624
655	20241112	100100	182681658600	27100	27150	27200	27100	17467
656	20241112	100000	182207708550	27150	27150	27200	27100	30764
657	20241112	095900	181372048200	27150	27050	27150	27000	42351
658	20241112	095800	180223806100	27100	27050	27150	27000	48103
659	20241112	095700	178922189650	27050	27200	27200	27000	34340
660	20241112	095600	177991896400	27200	27050	27200	27000	42123
661	20241112	095500	176849345650	27000	27050	27100	27000	22034
662	20241112	095400	176253872750	27050	27000	27200	26950	100179
663	20241112	095300	173540978200	27000	27000	27000	26900	67493
664	20241112	095200	171721216600	27000	26700	27000	26650	72293
665	20241112	095100	169778788800	26650	26600	26750	26550	41586
666	20241112	095000	168671702150	26550	26600	26750	26550	30401
667	20241112	094900	167862085900	26600	26550	26750	26400	168866
668	20241112	094800	163378875750	26550	26650	26700	26550	73939
669	20241112	094700	161412676200	26700	26800	26850	26650	33354
670	20241112	094600	160520766700	26750	26650	26800	26600	74202
671	20241112	094500	158540335350	26650	26800	26850	26650	50743
672	20241112	094400	157183034550	26800	26850	26950	26800	45401
673	20241112	094300	155963983600	26850	26600	26950	26550	91394
674	20241112	094200	153517050800	26600	26850	26850	26550	152780
675	20241112	094100	149441683100	26850	27000	27000	26800	89078
676	20241112	094000	147046590350	27000	27100	27150	26950	115420
677	20241112	093900	143925052350	27100	27200	27300	27100	49407
678	20241112	093800	142582442300	27250	27200	27300	27200	24820
679	20241112	093700	141906457050	27200	27200	27350	27150	34969
680	20241112	093600	140953640550	27200	27400	27400	27200	53444
681	20241112	093500	139497094250	27350	27300	27450	27250	47240
682	20241112	093400	138204499150	27350	27300	27450	27300	34201
683	20241112	093300	137268215100	27300	27350	27400	27200	34280
684	20241112	093200	136332361450	27350	27550	27550	27200	58843
685	20241112	093100	134720589600	27550	27450	27650	27400	89206
686	20241112	093000	132266019050	27450	27250	27500	27200	89841
687	20241112	092900	129806140150	27150	27050	27250	27000	53973
688	20241112	092800	128344029100	27050	27150	27200	27050	45897
689	20241112	092700	127100350450	27150	27150	27300	27100	64679
690	20241112	092600	125342154300	27200	27150	27250	27100	80573
691	20241112	092500	123154310900	27200	26850	27200	26850	116554
692	20241112	092400	120003885700	26850	26800	26950	26700	142878
693	20241112	092300	116172308550	26800	27250	27350	26700	289324
694	20241112	092200	108360386300	27250	27400	27500	27200	165822
695	20241112	092100	103833837000	27350	27750	27800	27350	200014
696	20241112	092000	98327060600	27750	28200	28200	27700	194514
697	20241112	091900	92881555500	28200	28000	28200	27950	165239
698	20241112	091800	88236603600	27950	28100	28150	27800	156075
699	20241112	091700	83875539050	28100	27700	28100	27650	265687
700	20241112	091600	76461745000	27650	27650	27750	27650	73050
701	20241112	091500	74437923050	27700	27650	27750	27600	79652
702	20241112	091400	72232138950	27600	27450	27650	27400	67394
703	20241112	091300	70380163450	27450	27650	27750	27400	112014
704	20241112	091200	67288021300	27650	27300	27750	27250	113779
705	20241112	091100	64157967250	27300	27250	27350	27250	65656
706	20241112	091000	62365429050	27250	27400	27450	27250	87214
707	20241112	090900	59982602400	27350	27500	27500	27250	94460
708	20241112	090800	57396913100	27450	27300	27550	27250	96839
709	20241112	090700	54747663650	27350	27250	27450	27200	105585
710	20241112	090600	51864345250	27200	27700	27750	27150	220131
711	20241112	090500	45843791350	27700	28000	28050	27550	249011
712	20241112	090400	38926170300	28050	27750	28050	27650	296219
713	20241112	090300	30686897700	27750	27100	27850	27100	292428
714	20241112	090200	22642854450	27100	27050	27450	27000	328830
715	20241112	090100	13688498400	27000	26650	27100	26500	170394
716	20241112	090000	9122856800	26650	26900	26950	26600	339441