KissMeData/295310/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210100	22132452600	21850	21850	21850	21850	7260
3	20241121	210000	22132452600	21850	21850	21850	21850	0
4	20241121	205900	22132452600	21850	21850	21850	21850	0
5	20241121	205800	22132452600	21850	21850	21850	21850	0
6	20241121	205700	22132452600	21850	21850	21850	21850	0
7	20241121	205600	22132452600	21850	21850	21850	21850	0
8	20241121	205500	22132452600	21850	21850	21850	21850	0
9	20241121	205400	22132452600	21850	21850	21850	21850	0
10	20241121	205300	22132452600	21850	21850	21850	21850	0
11	20241121	205200	22132452600	21850	21850	21850	21850	0
12	20241121	205100	22132452600	21850	21850	21850	21850	0
13	20241121	205000	22132452600	21850	21850	21850	21850	0
14	20241121	204900	22132452600	21850	21850	21850	21850	0
15	20241121	204800	22132452600	21850	21850	21850	21850	0
16	20241121	204700	22132452600	21850	21850	21850	21850	0
17	20241121	204600	22132452600	21850	21850	21850	21850	0
18	20241121	204500	22132452600	21850	21850	21850	21850	0
19	20241121	204400	22132452600	21850	21850	21850	21850	0
20	20241121	204300	22132452600	21850	21850	21850	21850	0
21	20241121	204200	22132452600	21850	21850	21850	21850	0
22	20241121	204100	22132452600	21850	21850	21850	21850	0
23	20241121	204000	22132452600	21850	21850	21850	21850	0
24	20241121	203900	22132452600	21850	21850	21850	21850	0
25	20241121	203800	22132452600	21850	21850	21850	21850	0
26	20241121	203700	22132452600	21850	21850	21850	21850	0
27	20241121	203600	22132452600	21850	21850	21850	21850	0
28	20241121	203500	22132452600	21850	21850	21850	21850	0
29	20241121	203400	22132452600	21850	21850	21850	21850	0
30	20241121	203300	22132452600	21850	21850	21850	21850	0
31	20241121	203200	22132452600	21850	21850	21850	21850	0
32	20241121	203100	22132452600	21850	21850	21850	21850	7260
33	20241121	203000	22132452600	21850	21850	21850	21850	0
34	20241121	202900	22132452600	21850	21850	21850	21850	0
35	20241121	202800	22132452600	21850	21850	21850	21850	0
36	20241121	202700	22132452600	21850	21850	21850	21850	0
37	20241121	202600	22132452600	21850	21850	21850	21850	0
38	20241121	202500	22132452600	21850	21850	21850	21850	0
39	20241121	202400	22132452600	21850	21850	21850	21850	0
40	20241121	202300	22132452600	21850	21850	21850	21850	0
41	20241121	202200	22132452600	21850	21850	21850	21850	0
42	20241121	202100	22132452600	21850	21850	21850	21850	0
43	20241121	202000	22132452600	21850	21850	21850	21850	0
44	20241121	201900	22132452600	21850	21850	21850	21850	0
45	20241121	201800	22132452600	21850	21850	21850	21850	0
46	20241121	201700	22132452600	21850	21850	21850	21850	0
47	20241121	201600	22132452600	21850	21850	21850	21850	0
48	20241121	201500	22132452600	21850	21850	21850	21850	0
49	20241121	201400	22132452600	21850	21850	21850	21850	0
50	20241121	201300	22132452600	21850	21850	21850	21850	0
51	20241121	201200	22132452600	21850	21850	21850	21850	0
52	20241121	201100	22132452600	21850	21850	21850	21850	0
53	20241121	201000	22132452600	21850	21850	21850	21850	0
54	20241121	200900	22132452600	21850	21850	21850	21850	0
55	20241121	200800	22132452600	21850	21850	21850	21850	0
56	20241121	200700	22132452600	21850	21850	21850	21850	0
57	20241121	200600	22132452600	21850	21850	21850	21850	0
58	20241121	200500	22132452600	21850	21850	21850	21850	0
59	20241121	200400	22132452600	21850	21850	21850	21850	0
60	20241121	200300	22132452600	21850	21850	21850	21850	0
61	20241121	200200	22132452600	21850	21850	21850	21850	0
62	20241121	200100	22132452600	21850	21850	21850	21850	7260
63	20241121	200000	22132452600	21850	21850	21850	21850	0
64	20241121	195900	22132452600	21850	21850	21850	21850	0
65	20241121	195800	22132452600	21850	21850	21850	21850	0
66	20241121	195700	22132452600	21850	21850	21850	21850	0
67	20241121	195600	22132452600	21850	21850	21850	21850	0
68	20241121	195500	22132452600	21850	21850	21850	21850	0
69	20241121	195400	22132452600	21850	21850	21850	21850	0
70	20241121	195300	22132452600	21850	21850	21850	21850	0
71	20241121	195200	22132452600	21850	21850	21850	21850	0
72	20241121	195100	22132452600	21850	21850	21850	21850	0
73	20241121	195000	22132452600	21850	21850	21850	21850	0
74	20241121	194900	22132452600	21850	21850	21850	21850	0
75	20241121	194800	22132452600	21850	21850	21850	21850	0
76	20241121	194700	22132452600	21850	21850	21850	21850	0
77	20241121	194600	22132452600	21850	21850	21850	21850	0
78	20241121	194500	22132452600	21850	21850	21850	21850	0
79	20241121	194400	22132452600	21850	21850	21850	21850	0
80	20241121	194300	22132452600	21850	21850	21850	21850	0
81	20241121	194200	22132452600	21850	21850	21850	21850	0
82	20241121	194100	22132452600	21850	21850	21850	21850	0
83	20241121	194000	22132452600	21850	21850	21850	21850	0
84	20241121	193900	22132452600	21850	21850	21850	21850	0
85	20241121	193800	22132452600	21850	21850	21850	21850	0
86	20241121	193700	22132452600	21850	21850	21850	21850	0
87	20241121	193600	22132452600	21850	21850	21850	21850	0
88	20241121	193500	22132452600	21850	21850	21850	21850	0
89	20241121	193400	22132452600	21850	21850	21850	21850	0
90	20241121	193300	22132452600	21850	21850	21850	21850	0
91	20241121	193200	22132452600	21850	21850	21850	21850	0
92	20241121	193100	22132452600	21850	21850	21850	21850	7260
93	20241121	193000	22132452600	21850	21850	21850	21850	0
94	20241121	192900	22132452600	21850	21850	21850	21850	0
95	20241121	192800	22132452600	21850	21850	21850	21850	0
96	20241121	192700	22132452600	21850	21850	21850	21850	0
97	20241121	192600	22132452600	21850	21850	21850	21850	0
98	20241121	192500	22132452600	21850	21850	21850	21850	0
99	20241121	192400	22132452600	21850	21850	21850	21850	0
100	20241121	192300	22132452600	21850	21850	21850	21850	0
101	20241121	192200	22132452600	21850	21850	21850	21850	0
102	20241121	192100	22132452600	21850	21850	21850	21850	0
103	20241121	192000	22132452600	21850	21850	21850	21850	0
104	20241121	191900	22132452600	21850	21850	21850	21850	0
105	20241121	191800	22132452600	21850	21850	21850	21850	0
106	20241121	191700	22132452600	21850	21850	21850	21850	0
107	20241121	191600	22132452600	21850	21850	21850	21850	0
108	20241121	191500	22132452600	21850	21850	21850	21850	0
109	20241121	191400	22132452600	21850	21850	21850	21850	0
110	20241121	191300	22132452600	21850	21850	21850	21850	0
111	20241121	191200	22132452600	21850	21850	21850	21850	0
112	20241121	191100	22132452600	21850	21850	21850	21850	0
113	20241121	191000	22132452600	21850	21850	21850	21850	0
114	20241121	190900	22132452600	21850	21850	21850	21850	0
115	20241121	190800	22132452600	21850	21850	21850	21850	0
116	20241121	190700	22132452600	21850	21850	21850	21850	0
117	20241121	190600	22132452600	21850	21850	21850	21850	0
118	20241121	190500	22132452600	21850	21850	21850	21850	0
119	20241121	190400	22132452600	21850	21850	21850	21850	0
120	20241121	190300	22132452600	21850	21850	21850	21850	0
121	20241121	190200	22132452600	21850	21850	21850	21850	0
122	20241121	190100	22132452600	21850	21850	21850	21850	7260
123	20241121	190000	22132452600	21850	21850	21850	21850	0
124	20241121	185900	22132452600	21850	21850	21850	21850	0
125	20241121	185800	22132452600	21850	21850	21850	21850	0
126	20241121	185700	22132452600	21850	21850	21850	21850	0
127	20241121	185600	22132452600	21850	21850	21850	21850	0
128	20241121	185500	22132452600	21850	21850	21850	21850	0
129	20241121	185400	22132452600	21850	21850	21850	21850	0
130	20241121	185300	22132452600	21850	21850	21850	21850	0
131	20241121	185200	22132452600	21850	21850	21850	21850	0
132	20241121	185100	22132452600	21850	21850	21850	21850	0
133	20241121	185000	22132452600	21850	21850	21850	21850	0
134	20241121	184900	22132452600	21850	21850	21850	21850	0
135	20241121	184800	22132452600	21850	21850	21850	21850	0
136	20241121	184700	22132452600	21850	21850	21850	21850	0
137	20241121	184600	22132452600	21850	21850	21850	21850	0
138	20241121	184500	22132452600	21850	21850	21850	21850	0
139	20241121	184400	22132452600	21850	21850	21850	21850	0
140	20241121	184300	22132452600	21850	21850	21850	21850	0
141	20241121	184200	22132452600	21850	21850	21850	21850	0
142	20241121	184100	22132452600	21850	21850	21850	21850	0
143	20241121	184000	22132452600	21850	21850	21850	21850	0
144	20241121	183900	22132452600	21850	21850	21850	21850	0
145	20241121	183800	22132452600	21850	21850	21850	21850	0
146	20241121	183700	22132452600	21850	21850	21850	21850	0
147	20241121	183600	22132452600	21850	21850	21850	21850	0
148	20241121	183500	22132452600	21850	21850	21850	21850	0
149	20241121	183400	22132452600	21850	21850	21850	21850	0
150	20241121	183300	22132452600	21850	21850	21850	21850	0
151	20241121	183200	22132452600	21850	21850	21850	21850	0
152	20241121	183100	22132452600	21850	21850	21850	21850	7260
153	20241121	183000	22132452600	21850	21850	21850	21850	0
154	20241121	182900	22132452600	21850	21850	21850	21850	0
155	20241121	182800	22132452600	21850	21850	21850	21850	0
156	20241121	182700	22132452600	21850	21850	21850	21850	0
157	20241121	182600	22132452600	21850	21850	21850	21850	0
158	20241121	182500	22132452600	21850	21850	21850	21850	0
159	20241121	182400	22132452600	21850	21850	21850	21850	0
160	20241121	182300	22132452600	21850	21850	21850	21850	0
161	20241121	182200	22132452600	21850	21850	21850	21850	0
162	20241121	182100	22132452600	21850	21850	21850	21850	0
163	20241121	182000	22132452600	21850	21850	21850	21850	0
164	20241121	181900	22132452600	21850	21850	21850	21850	0
165	20241121	181800	22132452600	21850	21850	21850	21850	0
166	20241121	181700	22132452600	21850	21850	21850	21850	0
167	20241121	181600	22132452600	21850	21850	21850	21850	0
168	20241121	181500	22132452600	21850	21850	21850	21850	0
169	20241121	181400	22132452600	21850	21850	21850	21850	0
170	20241121	181300	22132452600	21850	21850	21850	21850	0
171	20241121	181200	22132452600	21850	21850	21850	21850	0
172	20241121	181100	22132452600	21850	21850	21850	21850	0
173	20241121	181000	22132452600	21850	21850	21850	21850	0
174	20241121	180900	22132452600	21850	21850	21850	21850	0
175	20241121	180800	22132452600	21850	21850	21850	21850	0
176	20241121	180700	22132452600	21850	21850	21850	21850	0
177	20241121	180600	22132452600	21850	21850	21850	21850	0
178	20241121	180500	22132452600	21850	21850	21850	21850	0
179	20241121	180400	22132452600	21850	21850	21850	21850	0
180	20241121	180300	22132452600	21850	21850	21850	21850	0
181	20241121	180200	22132452600	21850	21850	21850	21850	0
182	20241121	180100	22132452600	21850	21850	21850	21850	7260
183	20241121	180000	22132452600	21850	21850	21850	21850	0
184	20241121	175900	22132452600	21850	21850	21850	21850	0
185	20241121	175800	22132452600	21850	21850	21850	21850	0
186	20241121	175700	22132452600	21850	21850	21850	21850	0
187	20241121	175600	22132452600	21850	21850	21850	21850	0
188	20241121	175500	22132452600	21850	21850	21850	21850	0
189	20241121	175400	22132452600	21850	21850	21850	21850	0
190	20241121	175300	22132452600	21850	21850	21850	21850	0
191	20241121	175200	22132452600	21850	21850	21850	21850	0
192	20241121	175100	22132452600	21850	21850	21850	21850	0
193	20241121	175000	22132452600	21850	21850	21850	21850	0
194	20241121	174900	22132452600	21850	21850	21850	21850	0
195	20241121	174800	22132452600	21850	21850	21850	21850	0
196	20241121	174700	22132452600	21850	21850	21850	21850	0
197	20241121	174600	22132452600	21850	21850	21850	21850	0
198	20241121	174500	22132452600	21850	21850	21850	21850	0
199	20241121	174400	22132452600	21850	21850	21850	21850	0
200	20241121	174300	22132452600	21850	21850	21850	21850	0
201	20241121	174200	22132452600	21850	21850	21850	21850	0
202	20241121	174100	22132452600	21850	21850	21850	21850	0
203	20241121	174000	22132452600	21850	21850	21850	21850	0
204	20241121	173900	22132452600	21850	21850	21850	21850	0
205	20241121	173800	22132452600	21850	21850	21850	21850	0
206	20241121	173700	22132452600	21850	21850	21850	21850	0
207	20241121	173600	22132452600	21850	21850	21850	21850	0
208	20241121	173500	22132452600	21850	21850	21850	21850	0
209	20241121	173400	22132452600	21850	21850	21850	21850	0
210	20241121	173300	22132452600	21850	21850	21850	21850	0
211	20241121	173200	22132452600	21850	21850	21850	21850	0
212	20241121	173100	22132452600	21850	21850	21850	21850	7260
213	20241121	173000	22132452600	21850	21850	21850	21850	0
214	20241121	172900	22132452600	21850	21850	21850	21850	0
215	20241121	172800	22132452600	21850	21850	21850	21850	0
216	20241121	172700	22132452600	21850	21850	21850	21850	0
217	20241121	172600	22132452600	21850	21850	21850	21850	0
218	20241121	172500	22132452600	21850	21850	21850	21850	0
219	20241121	172400	22132452600	21850	21850	21850	21850	0
220	20241121	172300	22132452600	21850	21850	21850	21850	0
221	20241121	172200	22132452600	21850	21850	21850	21850	0
222	20241121	172100	22132452600	21850	21850	21850	21850	0
223	20241121	172000	22132452600	21850	21850	21850	21850	0
224	20241121	171900	22132452600	21850	21850	21850	21850	0
225	20241121	171800	22132452600	21850	21850	21850	21850	0
226	20241121	171700	22132452600	21850	21850	21850	21850	0
227	20241121	171600	22132452600	21850	21850	21850	21850	0
228	20241121	171500	22132452600	21850	21850	21850	21850	0
229	20241121	171400	22132452600	21850	21850	21850	21850	0
230	20241121	171300	22132452600	21850	21850	21850	21850	0
231	20241121	171200	22132452600	21850	21850	21850	21850	0
232	20241121	171100	22132452600	21850	21850	21850	21850	0
233	20241121	171000	22132452600	21850	21850	21850	21850	0
234	20241121	170900	22132452600	21850	21850	21850	21850	0
235	20241121	170800	22132452600	21850	21850	21850	21850	0
236	20241121	170700	22132452600	21850	21850	21850	21850	0
237	20241121	170600	22132452600	21850	21850	21850	21850	0
238	20241121	170500	22132452600	21850	21850	21850	21850	0
239	20241121	170400	22132452600	21850	21850	21850	21850	0
240	20241121	170300	22132452600	21850	21850	21850	21850	0
241	20241121	170200	22132452600	21850	21850	21850	21850	0
242	20241121	170100	22132452600	21850	21850	21850	21850	7260
243	20241121	170000	22132452600	21850	21850	21850	21850	0
244	20241121	165900	22132452600	21850	21850	21850	21850	0
245	20241121	165800	22132452600	21850	21850	21850	21850	0
246	20241121	165700	22132452600	21850	21850	21850	21850	0
247	20241121	165600	22132452600	21850	21850	21850	21850	0
248	20241121	165500	22132452600	21850	21850	21850	21850	0
249	20241121	165400	22132452600	21850	21850	21850	21850	0
250	20241121	165300	22132452600	21850	21850	21850	21850	0
251	20241121	165200	22132452600	21850	21850	21850	21850	0
252	20241121	165100	22132452600	21850	21850	21850	21850	0
253	20241121	165000	22132452600	21850	21850	21850	21850	0
254	20241121	164900	22132452600	21850	21850	21850	21850	0
255	20241121	164800	22132452600	21850	21850	21850	21850	0
256	20241121	164700	22132452600	21850	21850	21850	21850	0
257	20241121	164600	22132452600	21850	21850	21850	21850	0
258	20241121	164500	22132452600	21850	21850	21850	21850	0
259	20241121	164400	22132452600	21850	21850	21850	21850	0
260	20241121	164300	22132452600	21850	21850	21850	21850	0
261	20241121	164200	22132452600	21850	21850	21850	21850	0
262	20241121	164100	22132452600	21850	21850	21850	21850	0
263	20241121	164000	22132452600	21850	21850	21850	21850	0
264	20241121	163900	22132452600	21850	21850	21850	21850	0
265	20241121	163800	22132452600	21850	21850	21850	21850	0
266	20241121	163700	22132452600	21850	21850	21850	21850	0
267	20241121	163600	22132452600	21850	21850	21850	21850	0
268	20241121	163500	22132452600	21850	21850	21850	21850	0
269	20241121	163400	22132452600	21850	21850	21850	21850	0
270	20241121	163300	22132452600	21850	21850	21850	21850	0
271	20241121	163200	22132452600	21850	21850	21850	21850	0
272	20241121	163100	22132452600	21850	21850	21850	21850	7260
273	20241121	163000	22132452600	21850	21850	21850	21850	0
274	20241121	162900	22132452600	21850	21850	21850	21850	0
275	20241121	162800	22132452600	21850	21850	21850	21850	0
276	20241121	162700	22132452600	21850	21850	21850	21850	0
277	20241121	162600	22132452600	21850	21850	21850	21850	0
278	20241121	162500	22132452600	21850	21850	21850	21850	0
279	20241121	162400	22132452600	21850	21850	21850	21850	0
280	20241121	162300	22132452600	21850	21850	21850	21850	0
281	20241121	162200	22132452600	21850	21850	21850	21850	0
282	20241121	162100	22132452600	21850	21850	21850	21850	0
283	20241121	162000	22132452600	21850	21850	21850	21850	0
284	20241121	161900	22132452600	21850	21850	21850	21850	0
285	20241121	161800	22132452600	21850	21850	21850	21850	0
286	20241121	161700	22132452600	21850	21850	21850	21850	0
287	20241121	161600	22132452600	21850	21850	21850	21850	0
288	20241121	161500	22132452600	21850	21850	21850	21850	0
289	20241121	161400	22132452600	21850	21850	21850	21850	0
290	20241121	161300	22132452600	21850	21850	21850	21850	0
291	20241121	161200	22132452600	21850	21850	21850	21850	0
292	20241121	161100	22132452600	21850	21850	21850	21850	0
293	20241121	161000	22132452600	21850	21850	21850	21850	0
294	20241121	160900	22132452600	21850	21850	21850	21850	0
295	20241121	160800	22132452600	21850	21850	21850	21850	0
296	20241121	160700	22132452600	21850	21850	21850	21850	0
297	20241121	160600	22132452600	21850	21850	21850	21850	0
298	20241121	160500	22132452600	21850	21850	21850	21850	0
299	20241121	160400	22132452600	21850	21850	21850	21850	0
300	20241121	160300	22132452600	21850	21850	21850	21850	0
301	20241121	160200	22132452600	21850	21850	21850	21850	0
302	20241121	160100	22132452600	21850	21850	21850	21850	7260
303	20241121	160000	22132452600	21850	21850	21850	21850	0
304	20241121	155900	22132452600	21850	21850	21850	21850	0
305	20241121	155800	22132452600	21850	21850	21850	21850	0
306	20241121	155700	22132452600	21850	21850	21850	21850	0
307	20241121	155600	22132452600	21850	21850	21850	21850	0
308	20241121	155500	22132452600	21850	21850	21850	21850	0
309	20241121	155400	22132452600	21850	21850	21850	21850	0
310	20241121	155300	22132452600	21850	21850	21850	21850	0
311	20241121	155200	22132452600	21850	21850	21850	21850	0
312	20241121	155100	22132452600	21850	21850	21850	21850	0
313	20241121	155000	22132452600	21850	21850	21850	21850	0
314	20241121	154900	22132452600	21850	21850	21850	21850	0
315	20241121	154800	22132452600	21850	21850	21850	21850	0
316	20241121	154700	22132452600	21850	21850	21850	21850	0
317	20241121	154600	22132452600	21850	21850	21850	21850	0
318	20241121	154500	22132452600	21850	21850	21850	21850	0
319	20241121	154400	22132452600	21850	21850	21850	21850	0
320	20241121	154300	22132452600	21850	21850	21850	21850	0
321	20241121	154200	22132452600	21850	21850	21850	21850	0
322	20241121	154100	22132452600	21850	21850	21850	21850	0
323	20241121	154000	22132452600	21850	21850	21850	21850	0
324	20241121	153900	22132452600	21850	21850	21850	21850	0
325	20241121	153800	22132452600	21850	21850	21850	21850	0
326	20241121	153700	22132452600	21850	21850	21850	21850	0
327	20241121	153600	22132452600	21850	21850	21850	21850	0
328	20241121	153500	22132452600	21850	21850	21850	21850	0
329	20241121	153400	22132452600	21850	21850	21850	21850	0
330	20241121	153300	22132452600	21850	21850	21850	21850	0
331	20241121	153200	22132452600	21850	21850	21850	21850	0
332	20241121	153100	22132452600	21850	21850	21850	21850	7260
333	20241121	153000	22132452600	21850	21850	21850	21850	7260
334	20241121	152900	21973821600	22050	22050	22050	22050	0
335	20241121	152800	21973821600	22050	22050	22050	22050	0
336	20241121	152700	21973821600	22050	22050	22050	22050	0
337	20241121	152600	21973821600	22050	22050	22050	22050	0
338	20241121	152500	21973821600	22050	22050	22050	22050	0
339	20241121	152400	21973821600	22050	22050	22050	22050	0
340	20241121	152300	21973821600	22050	22050	22050	22050	0
341	20241121	152200	21973821600	22050	22050	22050	22050	0
342	20241121	152100	21973821600	22050	22050	22050	22050	0
343	20241121	152000	21973821600	22050	22050	22050	22050	0
344	20241121	151900	21973821600	22050	22050	22100	22050	2494
345	20241121	151800	21918793350	22050	22200	22200	22000	846
346	20241121	151700	21900089100	22200	22200	22200	22050	2096
347	20241121	151600	21853629600	22200	22150	22200	22050	2121
348	20241121	151500	21806647700	22150	22100	22150	22000	2488
349	20241121	151400	21751745500	22050	22000	22100	22000	1560
350	20241121	151300	21717361200	22000	22000	22050	21900	2168
351	20241121	151200	21669666450	22000	22000	22000	21950	2974
352	20241121	151100	21604300050	22000	21950	22000	21950	2102
353	20241121	151000	21558100450	21950	21850	21950	21700	3090
354	20241121	150900	21490440700	21850	21800	21850	21800	1024
355	20241121	150800	21468092900	21800	21850	21900	21800	1318
356	20241121	150700	21439276300	21750	21700	21900	21650	986
357	20241121	150600	21417818700	21700	21800	21800	21700	668
358	20241121	150500	21403310000	21800	21700	21900	21650	2394
359	20241121	150400	21351136900	21650	21550	21700	21550	707
360	20241121	150300	21335873750	21700	21700	21700	21500	735
361	20241121	150200	21320026050	21750	21850	21850	21550	2386
362	20241121	150100	21268296550	21850	21750	21850	21700	1141
363	20241121	150000	21243487200	21750	21800	21850	21750	655
364	20241121	145900	21229230550	21800	21800	21850	21750	686
365	20241121	145800	21214277350	21800	21850	21850	21800	1603
366	20241121	145700	21179321950	21850	21850	21950	21850	199
367	20241121	145600	21174970750	21850	21850	21850	21800	857
368	20241121	145500	21156281700	21850	21850	21850	21850	640
369	20241121	145400	21142297700	21850	21850	21950	21800	389
370	20241121	145300	21133794550	21850	21950	21950	21850	213
371	20241121	145200	21129131750	21950	21950	21950	21900	1353
372	20241121	145100	21099496850	21950	22000	22050	21900	1430
373	20241121	145000	21068087350	22000	21900	22000	21900	2805
374	20241121	144900	21006485900	21850	21800	21900	21800	690
375	20241121	144800	20991416850	21850	21750	21850	21700	1693
376	20241121	144700	20954532150	21700	21700	21750	21700	331
377	20241121	144600	20947348450	21700	21750	21750	21600	765
378	20241121	144500	20930765400	21800	21750	21800	21650	292
379	20241121	144400	20924422900	21750	21750	21800	21700	882
380	20241121	144300	20905239100	21750	21650	21900	21600	2205
381	20241121	144200	20857188450	21600	21650	21700	21600	557
382	20241121	144100	20845148550	21650	21600	21850	21600	1163
383	20241121	144000	20819879550	21600	21500	21600	21450	2423
384	20241121	143900	20767675450	21550	21550	21550	21450	347
385	20241121	143800	20760218950	21600	21500	21600	21450	600
386	20241121	143700	20747304550	21650	21500	21650	21450	685
387	20241121	143600	20732576300	21500	21600	21600	21450	1716
388	20241121	143500	20695657150	21550	21650	21650	21550	452
389	20241121	143400	20685903650	21650	21600	21650	21600	157
390	20241121	143300	20682504950	21600	21750	21750	21600	3052
391	20241121	143200	20616381450	21750	21750	21800	21700	297
392	20241121	143100	20609921700	21750	21750	21800	21700	602
393	20241121	143000	20596822800	21800	21800	21850	21750	877
394	20241121	142900	20577688150	21800	21800	21800	21750	1403
395	20241121	142800	20547116750	21850	21900	21900	21800	635
396	20241121	142700	20533256600	21900	21900	21900	21850	659
397	20241121	142600	20518834150	21850	21900	21900	21850	435
398	20241121	142500	20509319700	21850	21850	21900	21800	334
399	20241121	142400	20502033550	21800	21850	21900	21800	770
400	20241121	142300	20485191150	21850	21950	21950	21850	638
401	20241121	142200	20471218250	21900	21950	21950	21900	355
402	20241121	142100	20463443600	22000	21900	22050	21900	652
403	20241121	142000	20449118200	21900	21800	22000	21750	3469
404	20241121	141900	20373001000	21800	21900	22000	21750	2149
405	20241121	141800	20325862600	21900	21950	22000	21750	4282
406	20241121	141700	20232036800	21900	22050	22050	21800	3411
407	20241121	141600	20157267250	22050	21700	22100	21700	3446
408	20241121	141500	20081772900	21650	21600	21650	21500	1071
409	20241121	141400	20058676250	21600	21600	21650	21550	312
410	20241121	141300	20051939800	21600	21600	21650	21500	719
411	20241121	141200	20036452800	21600	21500	21600	21500	346
412	20241121	141100	20029009850	21500	21500	21550	21500	377
413	20241121	141000	20020902650	21500	21600	21700	21500	883
414	20241121	140900	20001797000	21600	21650	21650	21600	2822
415	20241121	140800	19940826800	21700	21600	21700	21550	831
416	20241121	140700	19922847000	21600	21500	21600	21450	1722
417	20241121	140600	19885841500	21500	21450	21550	21400	1118
418	20241121	140500	19861814750	21450	21350	21500	21350	702
419	20241121	140400	19846760350	21300	21400	21450	21300	922
420	20241121	140300	19827068450	21400	21500	21500	21400	1016
421	20241121	140200	19805265650	21450	21300	21500	21300	1024
422	20241121	140100	19783341350	21300	21500	21500	21200	3160
423	20241121	140000	19716080900	21150	21400	21700	21150	13121
424	20241121	135900	19436069050	21350	21350	21400	21300	658
425	20241121	135800	19422022200	21300	21350	21450	21300	2772
426	20241121	135700	19362760050	21350	21300	21350	21250	2205
427	20241121	135600	19315746350	21300	21350	21350	21200	5189
428	20241121	135500	19205312250	21400	21400	21400	21350	2499
429	20241121	135400	19151880150	21450	21650	21650	21400	3878
430	20241121	135300	19068406050	21650	21650	21700	21650	905
431	20241121	135200	19048801500	21650	21750	21750	21650	3295
432	20241121	135100	18977285500	21750	21750	21750	21700	695
433	20241121	135000	18962169900	21750	21750	21850	21700	875
434	20241121	134900	18943128050	21750	21650	21750	21650	1154
435	20241121	134800	18918064150	21700	21550	21700	21550	8497
436	20241121	134700	18734165450	21600	21650	21650	21550	3596
437	20241121	134600	18656349900	21700	21500	21700	21500	1703
438	20241121	134500	18619508100	21650	21550	21700	21400	3084
439	20241121	134400	18553113650	21550	21450	21550	21400	729
440	20241121	134300	18537436950	21450	21600	21600	21350	5073
441	20241121	134200	18428606400	21600	21600	21650	21550	930
442	20241121	134100	18408517000	21600	21500	21600	21450	3365
443	20241121	134000	18336081500	21500	21550	21650	21500	2818
444	20241121	133900	18275347950	21600	21650	21700	21550	3476
445	20241121	133800	18200250100	21650	21700	21750	21650	442
446	20241121	133700	18190674250	21700	21650	21750	21650	463
447	20241121	133600	18180634050	21650	21750	21750	21650	716
448	20241121	133500	18165113150	21750	21800	21800	21700	3355
449	20241121	133400	18092230250	21750	21800	21800	21750	425
450	20241121	133300	18082973500	21800	21800	21900	21750	1507
451	20241121	133200	18050059900	21850	21800	21850	21750	335
452	20241121	133100	18042757400	21750	21700	21850	21700	742
453	20241121	133000	18026614250	21700	21800	21800	21600	2495
454	20241121	132900	17972514350	21800	21700	21900	21650	23159
455	20241121	132800	17467303750	21700	21850	21900	21700	3124
456	20241121	132700	17399191500	21850	21900	21900	21850	711
457	20241121	132600	17383628350	21900	22000	22000	21900	3615
458	20241121	132500	17304257300	22050	22100	22100	22000	2017
459	20241121	132400	17259760300	22100	22100	22150	22050	967
460	20241121	132300	17238390900	22100	22150	22150	22100	935
461	20241121	132200	17217685150	22150	22200	22200	22100	1150
462	20241121	132100	17192217800	22200	22250	22250	22150	751
463	20241121	132000	17175548650	22200	22100	22200	22050	1072
464	20241121	131900	17151809750	22050	22100	22150	22050	595
465	20241121	131800	17138662950	22050	22050	22100	22000	953
466	20241121	131700	17117648700	22000	21950	22050	21900	990
467	20241121	131600	17095889350	21900	21950	21950	21900	1367
468	20241121	131500	17065930050	21950	22000	22000	21900	1763
469	20241121	131400	17027283100	22000	22000	22050	21950	711
470	20241121	131300	17011667200	22050	22000	22050	21950	936
471	20241121	131200	16991090400	22000	22150	22150	22000	1012
472	20241121	131100	16968759050	22150	22200	22200	22100	1688
473	20241121	131000	16931440400	22150	22100	22200	22100	547
474	20241121	130900	16919324000	22100	22150	22200	22100	1395
475	20241121	130800	16888403100	22200	22200	22200	22150	350
476	20241121	130700	16880635600	22250	22200	22250	22200	429
477	20241121	130600	16871101150	22200	22200	22250	22150	1235
478	20241121	130500	16843682200	22250	22200	22250	22200	455
479	20241121	130400	16833579350	22150	22100	22150	22100	425
480	20241121	130300	16824177850	22100	22150	22200	22100	716
481	20241121	130200	16808318350	22100	22100	22200	22100	863
482	20241121	130100	16789220050	22100	21900	22100	21900	2739
483	20241121	130000	16728950050	21900	21950	22100	21850	2849
484	20241121	125900	16666261100	21950	21850	21950	21800	1462
485	20241121	125800	16634274700	21850	21800	21850	21800	303
486	20241121	125700	16627666100	21800	21850	21850	21750	307
487	20241121	125600	16620972700	21850	21850	21850	21750	374
488	20241121	125500	16612814900	21850	21850	21900	21850	345
489	20241121	125400	16605260700	21850	21850	21900	21800	602
490	20241121	125300	16592097950	21800	21900	21900	21800	732
491	20241121	125200	16576112050	21850	21900	21900	21850	1637
492	20241121	125100	16540284600	21850	21850	21900	21800	662
493	20241121	125000	16525821250	21800	21650	21800	21650	1522
494	20241121	124900	16492743050	21600	21500	21750	21450	4258
495	20241121	124800	16400923300	21550	21900	21900	21400	17823
496	20241121	124700	16015692650	21850	21850	21900	21800	1256
497	20241121	124600	15988254450	21850	21900	21900	21850	400
498	20241121	124500	15979512850	21900	21950	21950	21900	726
499	20241121	124400	15963605700	21950	22000	22000	21950	1105
500	20241121	124300	15939301400	22000	21900	22000	21900	1658
501	20241121	124200	15902908000	21950	22000	22000	21900	674
502	20241121	124100	15888099700	22000	21900	22000	21900	501
503	20241121	124000	15877102200	22000	22050	22050	21850	5669
504	20241121	123900	15752697350	22050	22050	22050	22000	1213
505	20241121	123800	15725975750	22050	22000	22050	22000	1062
506	20241121	123700	15702606250	22000	22050	22050	22000	358
507	20241121	123600	15694723800	22050	22050	22100	22000	777
508	20241121	123500	15677605250	22050	22250	22250	22050	4072
509	20241121	123400	15587508450	22250	22200	22250	22200	7
510	20241121	123300	15587352750	22250	22200	22250	22200	264
511	20241121	123200	15581486650	22200	22150	22200	22150	1702
512	20241121	123100	15543708150	22200	22150	22200	22100	602
513	20241121	123000	15530381450	22150	22250	22250	22150	369
514	20241121	122900	15522189850	22250	22200	22300	22200	342
515	20241121	122800	15514580750	22200	22250	22350	22150	641
516	20241121	122700	15500372050	22250	22200	22300	22150	660
517	20241121	122600	15485697750	22200	22100	22200	22050	216
518	20241121	122500	15480914000	22100	22050	22150	22050	1571
519	20241121	122400	15446212400	22100	22050	22100	22050	542
520	20241121	122300	15434260850	22050	22100	22100	22050	1581
521	20241121	122200	15399397500	22100	22100	22100	22050	366
522	20241121	122100	15391315250	22100	22100	22150	22100	693
523	20241121	122000	15375999500	22150	22150	22150	22100	4143
524	20241121	121900	15284367700	22200	22200	22250	22150	376
525	20241121	121800	15276027450	22250	22250	22250	22150	1003
526	20241121	121700	15253718000	22250	22200	22250	22200	539
527	20241121	121600	15241726500	22200	22150	22300	22150	254
528	20241121	121500	15236098050	22150	22200	22350	22150	4064
529	20241121	121400	15145700350	22200	22250	22250	22200	1252
530	20241121	121300	15117874350	22250	22250	22250	22250	584
531	20241121	121200	15104880350	22250	22250	22250	22200	742
532	20241121	121100	15088395650	22250	22250	22250	22200	137
533	20241121	121000	15085347450	22250	22250	22250	22200	450
534	20241121	120900	15075351700	22250	22300	22300	22200	1657
535	20241121	120800	15038461150	22300	22300	22300	22250	573
536	20241121	120700	15025685000	22300	22300	22350	22300	1441
537	20241121	120600	14993550100	22300	22300	22300	22250	567
538	20241121	120500	14980928650	22300	22350	22350	22250	659
539	20241121	120400	14966234200	22300	22250	22300	22250	530
540	20241121	120300	14954416300	22250	22300	22300	22150	1878
541	20241121	120200	14912596600	22400	22300	22400	22300	595
542	20241121	120100	14899297400	22300	22250	22350	22250	1036
543	20241121	120000	14876158350	22250	22250	22350	22250	1713
544	20241121	115900	14837978100	22250	22200	22250	22150	620
545	20241121	115800	14824202700	22200	22250	22250	22150	665
546	20241121	115700	14809456850	22200	22250	22300	22200	748
547	20241121	115600	14792827000	22250	22300	22300	22250	124
548	20241121	115500	14790062800	22300	22250	22300	22250	356
549	20241121	115400	14782141300	22250	22300	22300	22250	463
550	20241121	115300	14771822800	22300	22150	22350	22150	1775
551	20241121	115200	14732246950	22200	22250	22300	22200	1555
552	20241121	115100	14697681000	22300	22350	22350	22300	410
553	20241121	115000	14688528800	22350	22350	22350	22300	969
554	20241121	114900	14666901350	22350	22300	22350	22300	214
555	20241121	114800	14662124500	22250	22250	22350	22250	896
556	20241121	114700	14642157300	22300	22300	22350	22250	1577
557	20241121	114600	14607056150	22300	22150	22300	22150	2795
558	20241121	114500	14544939700	22200	22200	22250	22150	1366
559	20241121	114400	14514625600	22250	22300	22300	22200	1245
560	20241121	114300	14486925450	22300	22300	22350	22250	1446
561	20241121	114200	14454676200	22300	22350	22400	22300	768
562	20241121	114100	14437524800	22350	22350	22350	22250	2189
563	20241121	114000	14388669250	22350	22400	22450	22350	3649
564	20241121	113900	14307086050	22400	22500	22500	22400	1745
565	20241121	113800	14267940250	22500	22500	22550	22500	2740
566	20241121	113700	14206289950	22550	22550	22550	22500	1658
567	20241121	113600	14168934100	22600	22650	22650	22600	346
568	20241121	113500	14161110800	22550	22650	22700	22550	2070
569	20241121	113400	14114351000	22650	22700	22700	22650	431
570	20241121	113300	14104588250	22700	22650	22700	22650	306
571	20241121	113200	14097656800	22650	22700	22700	22650	409
572	20241121	113100	14088385100	22700	22750	22800	22650	418
573	20241121	113000	14078886100	22700	22900	22900	22700	532
574	20241121	112900	14066770950	22850	22900	22900	22850	446
575	20241121	112800	14056574850	22850	22950	22950	22850	815
576	20241121	112700	14037910350	23000	23000	23050	22950	1657
577	20241121	112600	13999780050	23000	23000	23000	22850	375
578	20241121	112500	13991174300	23000	22900	23050	22900	521
579	20241121	112400	13979183550	22900	22850	22900	22800	428
580	20241121	112300	13969408900	22850	22850	22850	22850	182
581	20241121	112200	13965250200	22850	22700	22850	22700	245
582	20241121	112100	13959688400	22600	22850	22900	22500	2244
583	20241121	112000	13908863500	22850	22850	22850	22850	154
584	20241121	111900	13905344600	22750	22800	22900	22700	502
585	20241121	111800	13893905000	22800	22800	22850	22700	494
586	20241121	111700	13882669600	22800	22800	22850	22800	230
587	20241121	111600	13877425200	22800	22750	22900	22750	998
588	20241121	111500	13854697950	22800	22850	22850	22700	2613
589	20241121	111400	13795255650	22850	22950	23000	22850	2327
590	20241121	111300	13741972650	22950	23000	23000	22950	755
591	20241121	111200	13724616750	23000	22950	23000	22950	487
592	20241121	111100	13713421350	22950	22900	22950	22900	485
593	20241121	111000	13702311400	22900	22950	23000	22900	800
594	20241121	110900	13683959250	22950	23000	23000	22950	159
595	20241121	110800	13680305150	23000	23100	23150	23000	2304
596	20241121	110700	13627278200	23100	23100	23100	23050	572
597	20241121	110600	13614092900	23100	23100	23100	23050	1014
598	20241121	110500	13590686950	23150	23200	23200	23100	1452
599	20241121	110400	13557067450	23200	23150	23200	23100	1827
600	20241121	110300	13514773550	23150	23150	23150	23050	3151
601	20241121	110200	13441903750	23150	23150	23200	23100	5164
602	20241121	110100	13322242850	23150	23150	23150	23100	218
603	20241121	110000	13317203000	23100	23150	23200	23100	352
604	20241121	105900	13309056300	23150	23150	23200	23100	1825
605	20241121	105800	13266790600	23200	23150	23200	23150	747
606	20241121	105700	13249465050	23150	23050	23150	23050	486
607	20241121	105600	13238228050	23050	23100	23200	23050	2073
608	20241121	105500	13190357900	23150	23150	23200	23100	2936
609	20241121	105400	13122397150	23200	22950	23200	22900	4528
610	20241121	105300	13017944150	22950	22800	22950	22800	868
611	20241121	105200	12998091900	22800	22750	22850	22750	95
612	20241121	105100	12995925450	22750	22800	22900	22750	2063
613	20241121	105000	12948930750	22800	22900	22900	22800	1147
614	20241121	104900	12922730050	22900	22900	22950	22900	117
615	20241121	104800	12920050150	22850	22900	22950	22850	577
616	20241121	104700	12906835300	22900	22900	22950	22900	751
617	20241121	104600	12889630100	22900	22800	22900	22800	650
618	20241121	104500	12874760450	22800	22900	22900	22800	360
619	20241121	104400	12866541950	22850	22950	22950	22850	806
620	20241121	104300	12848072500	23000	23100	23100	22950	2080
621	20241121	104200	12800188900	23100	23000	23100	23000	1099
622	20241121	104100	12774871400	23050	22950	23050	22800	2317
623	20241121	104000	12721559650	22950	22850	23050	22800	1510
624	20241121	103900	12686871600	22800	22650	22850	22650	5204
625	20241121	103800	12568366750	22650	22750	22750	22650	209
626	20241121	103700	12563617400	22700	22700	22750	22700	651
627	20241121	103600	12548822300	22700	22650	22700	22650	281
628	20241121	103500	12542445900	22650	22650	22700	22650	173
629	20241121	103400	12538526800	22650	22650	22700	22550	548
630	20241121	103300	12526135050	22650	22750	22750	22650	825
631	20241121	103200	12507441950	22750	22600	22750	22550	1481
632	20241121	103100	12473859400	22550	22450	22600	22450	582
633	20241121	103000	12460752500	22450	22450	22500	22450	839
634	20241121	102900	12441916900	22450	22550	22550	22450	1288
635	20241121	102800	12412922100	22550	22550	22550	22500	301
636	20241121	102700	12406140150	22550	22550	22600	22500	705
637	20241121	102600	12390242350	22600	22600	22650	22600	498
638	20241121	102500	12378982400	22600	22700	22700	22600	1613
639	20241121	102400	12342480450	22700	22750	22750	22700	2629
640	20241121	102300	12282690600	22750	22750	22800	22750	3969
641	20241121	102200	12192263100	22800	22750	22800	22750	2943
642	20241121	102100	12125175600	22750	22750	22800	22750	339
643	20241121	102000	12117457950	22750	22750	22750	22600	1395
644	20241121	101900	12085741350	22750	22650	22750	22650	1889
645	20241121	101800	12042853400	22650	22600	22700	22600	1420
646	20241121	101700	12010691550	22500	22450	22600	22450	214
647	20241121	101600	12005876250	22450	22400	22550	22400	766
648	20241121	101500	11988672550	22450	22450	22500	22450	1471
649	20241121	101400	11955641950	22500	22550	22600	22450	856
650	20241121	101300	11936347650	22600	22550	22650	22550	876
651	20241121	101200	11916559650	22650	22650	22700	22450	11163
652	20241121	101100	11664692800	22700	22700	22750	22650	482
653	20241121	101000	11653758350	22750	22750	22750	22600	4207
654	20241121	100900	11558370850	22750	22600	22800	22600	18306
655	20241121	100800	11142417500	22650	22600	22700	22600	4332
656	20241121	100700	11044400800	22600	22600	22600	22550	2072
657	20241121	100600	10997664300	22550	22550	22600	22500	2118
658	20241121	100500	10949881600	22500	22350	22500	22350	2885
659	20241121	100400	10885093350	22350	22300	22400	22250	230
660	20241121	100300	10879956500	22300	22300	22350	22250	434
661	20241121	100200	10870276200	22300	22250	22350	22250	1130
662	20241121	100100	10845069850	22250	22300	22300	22250	830
663	20241121	100000	10826563850	22300	22250	22300	22200	160
664	20241121	095900	10823000200	22200	22150	22200	22100	275
665	20241121	095800	10816901800	22100	22100	22300	22100	1301
666	20241121	095700	10788082600	22100	22350	22350	22100	3929
667	20241121	095600	10700638400	22350	22250	22400	22200	2350
668	20241121	095500	10648236950	22250	22200	22300	22150	1601
669	20241121	095400	10612680500	22150	22250	22250	22100	1071
670	20241121	095300	10588936450	22250	21950	22300	21950	3213
671	20241121	095200	10518088050	21950	22100	22100	21950	10919
672	20241121	095100	10277792950	22150	22100	22150	22100	1542
673	20241121	095000	10243704500	22100	22200	22200	22100	2875
674	20241121	094900	10179998500	22200	22200	22200	22150	796
675	20241121	094800	10162353950	22150	22150	22200	22100	553
676	20241121	094700	10150105300	22250	22100	22300	22050	2423
677	20241121	094600	10096303350	22100	22050	22100	22000	1793
678	20241121	094500	10056768150	22050	22100	22200	22000	2210
679	20241121	094400	10008013750	22000	22350	22400	22000	8960
680	20241121	094300	9809841750	22400	22350	22450	22300	2573
681	20241121	094200	9752304050	22350	22450	22500	22350	9853
682	20241121	094100	9531357600	22450	22400	22450	22350	2287
683	20241121	094000	9480051900	22400	22150	22450	22150	3303
684	20241121	093900	9406376300	22150	22200	22200	22100	2362
685	20241121	093800	9354034500	22200	22200	22200	22100	1841
686	20241121	093700	9313219650	22200	22300	22300	22100	5178
687	20241121	093600	9198289750	22250	22300	22300	22250	1849
688	20241121	093500	9157114750	22300	22300	22450	22250	9665
689	20241121	093400	8941189700	22300	22000	22350	22000	13106
690	20241121	093300	8650089350	22000	21750	22050	21700	7973
691	20241121	093200	8475387650	21750	21800	21800	21650	6257
692	20241121	093100	8339460500	21850	21850	21850	21700	8891
693	20241121	093000	8145723500	21850	22000	22100	21850	8809
694	20241121	092900	7951885250	22000	22050	22350	21850	17403
695	20241121	092800	7568289550	22000	21550	22000	21500	28937
696	20241121	092700	6943016600	20950	20950	20950	20950	0
697	20241121	092600	6943016600	20950	21450	21450	20950	27724
698	20241121	092500	6359362300	21250	21600	21800	21250	37349
699	20241121	092400	5556114100	21700	22100	22600	21600	27808
700	20241121	092300	4942208650	22100	22350	22450	21850	48719
701	20241121	092200	3863396000	22350	23100	23100	22200	45351
702	20241121	092100	2839694550	23150	23500	23500	23100	6680
703	20241121	092000	2684577350	23500	23550	23600	23500	786
704	20241121	091900	2666073850	23600	23500	23600	23450	2172
705	20241121	091800	2614950450	23500	23450	23550	23350	1651
706	20241121	091700	2576330750	23400	23550	23550	23300	5902
707	20241121	091600	2438192850	23500	23600	23650	23500	3255
708	20241121	091500	2361536700	23500	23650	23700	23500	2857
709	20241121	091400	2294084000	23650	24000	24000	23650	3605
710	20241121	091300	2208276400	24000	24000	24050	23850	5555
711	20241121	091200	2075165050	24050	24000	24100	24000	5234
712	20241121	091100	1949233000	24000	23950	24050	23950	2517
713	20241121	091000	1888801650	24000	23950	24050	23950	3799
714	20241121	090900	1797631300	24000	23900	24000	23850	2563
715	20241121	090800	1736320100	23900	24100	24200	23900	11062
716	20241121	090700	1469960000	24100	23750	24150	23750	9008
717	20241121	090600	1254018900	23800	23550	23800	23550	3115
718	20241121	090500	1180353900	23550	23300	23550	23300	1474
719	20241121	090400	1145887950	23450	23900	23950	23200	8660
720	20241121	090300	940867050	23900	23950	23950	23750	7315
721	20241121	090200	766387700	23950	23600	23950	23550	7853
722	20241121	090100	579773350	23600	23350	23650	23250	7532
723	20241121	090000	402321800	23250	23250	23300	22800	17378