KissMeData/402340/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213800	54672387600	87700	87700	87700	87700	351858
3	20241125	213700	54672387600	87700	87700	87700	87700	0
4	20241125	213600	54672387600	87700	87700	87700	87700	0
5	20241125	213500	54672387600	87700	87700	87700	87700	0
6	20241125	213400	54672387600	87700	87700	87700	87700	0
7	20241125	213300	54672387600	87700	87700	87700	87700	0
8	20241125	213200	54672387600	87700	87700	87700	87700	0
9	20241125	213100	54672387600	87700	87700	87700	87700	0
10	20241125	213000	54672387600	87700	87700	87700	87700	0
11	20241125	212900	54672387600	87700	87700	87700	87700	0
12	20241125	212800	54672387600	87700	87700	87700	87700	0
13	20241125	212700	54672387600	87700	87700	87700	87700	0
14	20241125	212600	54672387600	87700	87700	87700	87700	0
15	20241125	212500	54672387600	87700	87700	87700	87700	0
16	20241125	212400	54672387600	87700	87700	87700	87700	0
17	20241125	212300	54672387600	87700	87700	87700	87700	0
18	20241125	212200	54672387600	87700	87700	87700	87700	0
19	20241125	212100	54672387600	87700	87700	87700	87700	0
20	20241125	212000	54672387600	87700	87700	87700	87700	0
21	20241125	211900	54672387600	87700	87700	87700	87700	0
22	20241125	211800	54672387600	87700	87700	87700	87700	0
23	20241125	211700	54672387600	87700	87700	87700	87700	0
24	20241125	211600	54672387600	87700	87700	87700	87700	0
25	20241125	211500	54672387600	87700	87700	87700	87700	0
26	20241125	211400	54672387600	87700	87700	87700	87700	0
27	20241125	211300	54672387600	87700	87700	87700	87700	0
28	20241125	211200	54672387600	87700	87700	87700	87700	0
29	20241125	211100	54672387600	87700	87700	87700	87700	0
30	20241125	211000	54672387600	87700	87700	87700	87700	0
31	20241125	210900	54672387600	87700	87700	87700	87700	0
32	20241125	210800	54672387600	87700	87700	87700	87700	351858
33	20241125	210700	54672387600	87700	87700	87700	87700	0
34	20241125	210600	54672387600	87700	87700	87700	87700	0
35	20241125	210500	54672387600	87700	87700	87700	87700	0
36	20241125	210400	54672387600	87700	87700	87700	87700	0
37	20241125	210300	54672387600	87700	87700	87700	87700	0
38	20241125	210200	54672387600	87700	87700	87700	87700	0
39	20241125	210100	54672387600	87700	87700	87700	87700	0
40	20241125	210000	54672387600	87700	87700	87700	87700	0
41	20241125	205900	54672387600	87700	87700	87700	87700	0
42	20241125	205800	54672387600	87700	87700	87700	87700	0
43	20241125	205700	54672387600	87700	87700	87700	87700	0
44	20241125	205600	54672387600	87700	87700	87700	87700	0
45	20241125	205500	54672387600	87700	87700	87700	87700	0
46	20241125	205400	54672387600	87700	87700	87700	87700	0
47	20241125	205300	54672387600	87700	87700	87700	87700	0
48	20241125	205200	54672387600	87700	87700	87700	87700	0
49	20241125	205100	54672387600	87700	87700	87700	87700	0
50	20241125	205000	54672387600	87700	87700	87700	87700	0
51	20241125	204900	54672387600	87700	87700	87700	87700	0
52	20241125	204800	54672387600	87700	87700	87700	87700	0
53	20241125	204700	54672387600	87700	87700	87700	87700	0
54	20241125	204600	54672387600	87700	87700	87700	87700	0
55	20241125	204500	54672387600	87700	87700	87700	87700	0
56	20241125	204400	54672387600	87700	87700	87700	87700	0
57	20241125	204300	54672387600	87700	87700	87700	87700	0
58	20241125	204200	54672387600	87700	87700	87700	87700	0
59	20241125	204100	54672387600	87700	87700	87700	87700	0
60	20241125	204000	54672387600	87700	87700	87700	87700	0
61	20241125	203900	54672387600	87700	87700	87700	87700	0
62	20241125	203800	54672387600	87700	87700	87700	87700	351858
63	20241125	203700	54672387600	87700	87700	87700	87700	0
64	20241125	203600	54672387600	87700	87700	87700	87700	0
65	20241125	203500	54672387600	87700	87700	87700	87700	0
66	20241125	203400	54672387600	87700	87700	87700	87700	0
67	20241125	203300	54672387600	87700	87700	87700	87700	0
68	20241125	203200	54672387600	87700	87700	87700	87700	0
69	20241125	203100	54672387600	87700	87700	87700	87700	0
70	20241125	203000	54672387600	87700	87700	87700	87700	0
71	20241125	202900	54672387600	87700	87700	87700	87700	0
72	20241125	202800	54672387600	87700	87700	87700	87700	0
73	20241125	202700	54672387600	87700	87700	87700	87700	0
74	20241125	202600	54672387600	87700	87700	87700	87700	0
75	20241125	202500	54672387600	87700	87700	87700	87700	0
76	20241125	202400	54672387600	87700	87700	87700	87700	0
77	20241125	202300	54672387600	87700	87700	87700	87700	0
78	20241125	202200	54672387600	87700	87700	87700	87700	0
79	20241125	202100	54672387600	87700	87700	87700	87700	0
80	20241125	202000	54672387600	87700	87700	87700	87700	0
81	20241125	201900	54672387600	87700	87700	87700	87700	0
82	20241125	201800	54672387600	87700	87700	87700	87700	0
83	20241125	201700	54672387600	87700	87700	87700	87700	0
84	20241125	201600	54672387600	87700	87700	87700	87700	0
85	20241125	201500	54672387600	87700	87700	87700	87700	0
86	20241125	201400	54672387600	87700	87700	87700	87700	0
87	20241125	201300	54672387600	87700	87700	87700	87700	0
88	20241125	201200	54672387600	87700	87700	87700	87700	0
89	20241125	201100	54672387600	87700	87700	87700	87700	0
90	20241125	201000	54672387600	87700	87700	87700	87700	0
91	20241125	200900	54672387600	87700	87700	87700	87700	0
92	20241125	200800	54672387600	87700	87700	87700	87700	351858
93	20241125	200700	54672387600	87700	87700	87700	87700	0
94	20241125	200600	54672387600	87700	87700	87700	87700	0
95	20241125	200500	54672387600	87700	87700	87700	87700	0
96	20241125	200400	54672387600	87700	87700	87700	87700	0
97	20241125	200300	54672387600	87700	87700	87700	87700	0
98	20241125	200200	54672387600	87700	87700	87700	87700	0
99	20241125	200100	54672387600	87700	87700	87700	87700	0
100	20241125	200000	54672387600	87700	87700	87700	87700	0
101	20241125	195900	54672387600	87700	87700	87700	87700	0
102	20241125	195800	54672387600	87700	87700	87700	87700	0
103	20241125	195700	54672387600	87700	87700	87700	87700	0
104	20241125	195600	54672387600	87700	87700	87700	87700	0
105	20241125	195500	54672387600	87700	87700	87700	87700	0
106	20241125	195400	54672387600	87700	87700	87700	87700	0
107	20241125	195300	54672387600	87700	87700	87700	87700	0
108	20241125	195200	54672387600	87700	87700	87700	87700	0
109	20241125	195100	54672387600	87700	87700	87700	87700	0
110	20241125	195000	54672387600	87700	87700	87700	87700	0
111	20241125	194900	54672387600	87700	87700	87700	87700	0
112	20241125	194800	54672387600	87700	87700	87700	87700	0
113	20241125	194700	54672387600	87700	87700	87700	87700	0
114	20241125	194600	54672387600	87700	87700	87700	87700	0
115	20241125	194500	54672387600	87700	87700	87700	87700	0
116	20241125	194400	54672387600	87700	87700	87700	87700	0
117	20241125	194300	54672387600	87700	87700	87700	87700	0
118	20241125	194200	54672387600	87700	87700	87700	87700	0
119	20241125	194100	54672387600	87700	87700	87700	87700	0
120	20241125	194000	54672387600	87700	87700	87700	87700	0
121	20241125	193900	54672387600	87700	87700	87700	87700	0
122	20241125	193800	54672387600	87700	87700	87700	87700	351858
123	20241125	193700	54672387600	87700	87700	87700	87700	0
124	20241125	193600	54672387600	87700	87700	87700	87700	0
125	20241125	193500	54672387600	87700	87700	87700	87700	0
126	20241125	193400	54672387600	87700	87700	87700	87700	0
127	20241125	193300	54672387600	87700	87700	87700	87700	0
128	20241125	193200	54672387600	87700	87700	87700	87700	0
129	20241125	193100	54672387600	87700	87700	87700	87700	0
130	20241125	193000	54672387600	87700	87700	87700	87700	0
131	20241125	192900	54672387600	87700	87700	87700	87700	0
132	20241125	192800	54672387600	87700	87700	87700	87700	0
133	20241125	192700	54672387600	87700	87700	87700	87700	0
134	20241125	192600	54672387600	87700	87700	87700	87700	0
135	20241125	192500	54672387600	87700	87700	87700	87700	0
136	20241125	192400	54672387600	87700	87700	87700	87700	0
137	20241125	192300	54672387600	87700	87700	87700	87700	0
138	20241125	192200	54672387600	87700	87700	87700	87700	0
139	20241125	192100	54672387600	87700	87700	87700	87700	0
140	20241125	192000	54672387600	87700	87700	87700	87700	0
141	20241125	191900	54672387600	87700	87700	87700	87700	0
142	20241125	191800	54672387600	87700	87700	87700	87700	0
143	20241125	191700	54672387600	87700	87700	87700	87700	0
144	20241125	191600	54672387600	87700	87700	87700	87700	0
145	20241125	191500	54672387600	87700	87700	87700	87700	0
146	20241125	191400	54672387600	87700	87700	87700	87700	0
147	20241125	191300	54672387600	87700	87700	87700	87700	0
148	20241125	191200	54672387600	87700	87700	87700	87700	0
149	20241125	191100	54672387600	87700	87700	87700	87700	0
150	20241125	191000	54672387600	87700	87700	87700	87700	0
151	20241125	190900	54672387600	87700	87700	87700	87700	0
152	20241125	190800	54672387600	87700	87700	87700	87700	351858
153	20241125	190700	54672387600	87700	87700	87700	87700	0
154	20241125	190600	54672387600	87700	87700	87700	87700	0
155	20241125	190500	54672387600	87700	87700	87700	87700	0
156	20241125	190400	54672387600	87700	87700	87700	87700	0
157	20241125	190300	54672387600	87700	87700	87700	87700	0
158	20241125	190200	54672387600	87700	87700	87700	87700	0
159	20241125	190100	54672387600	87700	87700	87700	87700	0
160	20241125	190000	54672387600	87700	87700	87700	87700	0
161	20241125	185900	54672387600	87700	87700	87700	87700	0
162	20241125	185800	54672387600	87700	87700	87700	87700	0
163	20241125	185700	54672387600	87700	87700	87700	87700	0
164	20241125	185600	54672387600	87700	87700	87700	87700	0
165	20241125	185500	54672387600	87700	87700	87700	87700	0
166	20241125	185400	54672387600	87700	87700	87700	87700	0
167	20241125	185300	54672387600	87700	87700	87700	87700	0
168	20241125	185200	54672387600	87700	87700	87700	87700	0
169	20241125	185100	54672387600	87700	87700	87700	87700	0
170	20241125	185000	54672387600	87700	87700	87700	87700	0
171	20241125	184900	54672387600	87700	87700	87700	87700	0
172	20241125	184800	54672387600	87700	87700	87700	87700	0
173	20241125	184700	54672387600	87700	87700	87700	87700	0
174	20241125	184600	54672387600	87700	87700	87700	87700	0
175	20241125	184500	54672387600	87700	87700	87700	87700	0
176	20241125	184400	54672387600	87700	87700	87700	87700	0
177	20241125	184300	54672387600	87700	87700	87700	87700	0
178	20241125	184200	54672387600	87700	87700	87700	87700	0
179	20241125	184100	54672387600	87700	87700	87700	87700	0
180	20241125	184000	54672387600	87700	87700	87700	87700	0
181	20241125	183900	54672387600	87700	87700	87700	87700	0
182	20241125	183800	54672387600	87700	87700	87700	87700	351858
183	20241125	183700	54672387600	87700	87700	87700	87700	0
184	20241125	183600	54672387600	87700	87700	87700	87700	0
185	20241125	183500	54672387600	87700	87700	87700	87700	0
186	20241125	183400	54672387600	87700	87700	87700	87700	0
187	20241125	183300	54672387600	87700	87700	87700	87700	0
188	20241125	183200	54672387600	87700	87700	87700	87700	0
189	20241125	183100	54672387600	87700	87700	87700	87700	0
190	20241125	183000	54672387600	87700	87700	87700	87700	0
191	20241125	182900	54672387600	87700	87700	87700	87700	0
192	20241125	182800	54672387600	87700	87700	87700	87700	0
193	20241125	182700	54672387600	87700	87700	87700	87700	0
194	20241125	182600	54672387600	87700	87700	87700	87700	0
195	20241125	182500	54672387600	87700	87700	87700	87700	0
196	20241125	182400	54672387600	87700	87700	87700	87700	0
197	20241125	182300	54672387600	87700	87700	87700	87700	0
198	20241125	182200	54672387600	87700	87700	87700	87700	0
199	20241125	182100	54672387600	87700	87700	87700	87700	0
200	20241125	182000	54672387600	87700	87700	87700	87700	0
201	20241125	181900	54672387600	87700	87700	87700	87700	0
202	20241125	181800	54672387600	87700	87700	87700	87700	0
203	20241125	181700	54672387600	87700	87700	87700	87700	0
204	20241125	181600	54672387600	87700	87700	87700	87700	0
205	20241125	181500	54672387600	87700	87700	87700	87700	0
206	20241125	181400	54672387600	87700	87700	87700	87700	0
207	20241125	181300	54672387600	87700	87700	87700	87700	0
208	20241125	181200	54672387600	87700	87700	87700	87700	0
209	20241125	181100	54672387600	87700	87700	87700	87700	0
210	20241125	181000	54672387600	87700	87700	87700	87700	0
211	20241125	180900	54672387600	87700	87700	87700	87700	0
212	20241125	180800	54672387600	87700	87700	87700	87700	351858
213	20241125	180700	54672387600	87700	87700	87700	87700	0
214	20241125	180600	54672387600	87700	87700	87700	87700	0
215	20241125	180500	54672387600	87700	87700	87700	87700	0
216	20241125	180400	54672387600	87700	87700	87700	87700	0
217	20241125	180300	54672387600	87700	87700	87700	87700	0
218	20241125	180200	54672387600	87700	87700	87700	87700	0
219	20241125	180100	54672387600	87700	87700	87700	87700	0
220	20241125	180000	54672387600	87700	87700	87700	87700	0
221	20241125	175900	54672387600	87700	87700	87700	87700	0
222	20241125	175800	54672387600	87700	87700	87700	87700	0
223	20241125	175700	54672387600	87700	87700	87700	87700	0
224	20241125	175600	54672387600	87700	87700	87700	87700	0
225	20241125	175500	54672387600	87700	87700	87700	87700	0
226	20241125	175400	54672387600	87700	87700	87700	87700	0
227	20241125	175300	54672387600	87700	87700	87700	87700	0
228	20241125	175200	54672387600	87700	87700	87700	87700	0
229	20241125	175100	54672387600	87700	87700	87700	87700	0
230	20241125	175000	54672387600	87700	87700	87700	87700	0
231	20241125	174900	54672387600	87700	87700	87700	87700	0
232	20241125	174800	54672387600	87700	87700	87700	87700	0
233	20241125	174700	54672387600	87700	87700	87700	87700	0
234	20241125	174600	54672387600	87700	87700	87700	87700	0
235	20241125	174500	54672387600	87700	87700	87700	87700	0
236	20241125	174400	54672387600	87700	87700	87700	87700	0
237	20241125	174300	54672387600	87700	87700	87700	87700	0
238	20241125	174200	54672387600	87700	87700	87700	87700	0
239	20241125	174100	54672387600	87700	87700	87700	87700	0
240	20241125	174000	54672387600	87700	87700	87700	87700	0
241	20241125	173900	54672387600	87700	87700	87700	87700	0
242	20241125	173800	54672387600	87700	87700	87700	87700	351858
243	20241125	173700	54672387600	87700	87700	87700	87700	0
244	20241125	173600	54672387600	87700	87700	87700	87700	0
245	20241125	173500	54672387600	87700	87700	87700	87700	0
246	20241125	173400	54672387600	87700	87700	87700	87700	0
247	20241125	173300	54672387600	87700	87700	87700	87700	0
248	20241125	173200	54672387600	87700	87700	87700	87700	0
249	20241125	173100	54672387600	87700	87700	87700	87700	0
250	20241125	173000	54672387600	87700	87700	87700	87700	0
251	20241125	172900	54672387600	87700	87700	87700	87700	0
252	20241125	172800	54672387600	87700	87700	87700	87700	0
253	20241125	172700	54672387600	87700	87700	87700	87700	0
254	20241125	172600	54672387600	87700	87700	87700	87700	0
255	20241125	172500	54672387600	87700	87700	87700	87700	0
256	20241125	172400	54672387600	87700	87700	87700	87700	0
257	20241125	172300	54672387600	87700	87700	87700	87700	0
258	20241125	172200	54672387600	87700	87700	87700	87700	0
259	20241125	172100	54672387600	87700	87700	87700	87700	0
260	20241125	172000	54672387600	87700	87700	87700	87700	0
261	20241125	171900	54672387600	87700	87700	87700	87700	0
262	20241125	171800	54672387600	87700	87700	87700	87700	0
263	20241125	171700	54672387600	87700	87700	87700	87700	0
264	20241125	171600	54672387600	87700	87700	87700	87700	0
265	20241125	171500	54672387600	87700	87700	87700	87700	0
266	20241125	171400	54672387600	87700	87700	87700	87700	0
267	20241125	171300	54672387600	87700	87700	87700	87700	0
268	20241125	171200	54672387600	87700	87700	87700	87700	0
269	20241125	171100	54672387600	87700	87700	87700	87700	0
270	20241125	171000	54672387600	87700	87700	87700	87700	0
271	20241125	170900	54672387600	87700	87700	87700	87700	0
272	20241125	170800	54672387600	87700	87700	87700	87700	351858
273	20241125	170700	54672387600	87700	87700	87700	87700	0
274	20241125	170600	54672387600	87700	87700	87700	87700	0
275	20241125	170500	54672387600	87700	87700	87700	87700	0
276	20241125	170400	54672387600	87700	87700	87700	87700	0
277	20241125	170300	54672387600	87700	87700	87700	87700	0
278	20241125	170200	54672387600	87700	87700	87700	87700	0
279	20241125	170100	54672387600	87700	87700	87700	87700	0
280	20241125	170000	54672387600	87700	87700	87700	87700	0
281	20241125	165900	54672387600	87700	87700	87700	87700	0
282	20241125	165800	54672387600	87700	87700	87700	87700	0
283	20241125	165700	54672387600	87700	87700	87700	87700	0
284	20241125	165600	54672387600	87700	87700	87700	87700	0
285	20241125	165500	54672387600	87700	87700	87700	87700	0
286	20241125	165400	54672387600	87700	87700	87700	87700	0
287	20241125	165300	54672387600	87700	87700	87700	87700	0
288	20241125	165200	54672387600	87700	87700	87700	87700	0
289	20241125	165100	54672387600	87700	87700	87700	87700	0
290	20241125	165000	54672387600	87700	87700	87700	87700	0
291	20241125	164900	54672387600	87700	87700	87700	87700	0
292	20241125	164800	54672387600	87700	87700	87700	87700	0
293	20241125	164700	54672387600	87700	87700	87700	87700	0
294	20241125	164600	54672387600	87700	87700	87700	87700	0
295	20241125	164500	54672387600	87700	87700	87700	87700	0
296	20241125	164400	54672387600	87700	87700	87700	87700	0
297	20241125	164300	54672387600	87700	87700	87700	87700	0
298	20241125	164200	54672387600	87700	87700	87700	87700	0
299	20241125	164100	54672387600	87700	87700	87700	87700	0
300	20241125	164000	54672387600	87700	87700	87700	87700	0
301	20241125	163900	54672387600	87700	87700	87700	87700	0
302	20241125	163800	54672387600	87700	87700	87700	87700	351858
303	20241125	163700	54672387600	87700	87700	87700	87700	0
304	20241125	163600	54672387600	87700	87700	87700	87700	0
305	20241125	163500	54672387600	87700	87700	87700	87700	0
306	20241125	163400	54672387600	87700	87700	87700	87700	0
307	20241125	163300	54672387600	87700	87700	87700	87700	0
308	20241125	163200	54672387600	87700	87700	87700	87700	0
309	20241125	163100	54672387600	87700	87700	87700	87700	0
310	20241125	163000	54672387600	87700	87700	87700	87700	0
311	20241125	162900	54672387600	87700	87700	87700	87700	0
312	20241125	162800	54672387600	87700	87700	87700	87700	0
313	20241125	162700	54672387600	87700	87700	87700	87700	0
314	20241125	162600	54672387600	87700	87700	87700	87700	0
315	20241125	162500	54672387600	87700	87700	87700	87700	0
316	20241125	162400	54672387600	87700	87700	87700	87700	0
317	20241125	162300	54672387600	87700	87700	87700	87700	0
318	20241125	162200	54672387600	87700	87700	87700	87700	0
319	20241125	162100	54672387600	87700	87700	87700	87700	0
320	20241125	162000	54672387600	87700	87700	87700	87700	0
321	20241125	161900	54672387600	87700	87700	87700	87700	0
322	20241125	161800	54672387600	87700	87700	87700	87700	0
323	20241125	161700	54672387600	87700	87700	87700	87700	0
324	20241125	161600	54672387600	87700	87700	87700	87700	0
325	20241125	161500	54672387600	87700	87700	87700	87700	0
326	20241125	161400	54672387600	87700	87700	87700	87700	0
327	20241125	161300	54672387600	87700	87700	87700	87700	0
328	20241125	161200	54672387600	87700	87700	87700	87700	0
329	20241125	161100	54672387600	87700	87700	87700	87700	0
330	20241125	161000	54672387600	87700	87700	87700	87700	0
331	20241125	160900	54672387600	87700	87700	87700	87700	0
332	20241125	160800	54672387600	87700	87700	87700	87700	351858
333	20241125	160700	54672387600	87700	87700	87700	87700	0
334	20241125	160600	54672387600	87700	87700	87700	87700	0
335	20241125	160500	54672387600	87700	87700	87700	87700	0
336	20241125	160400	54672387600	87700	87700	87700	87700	0
337	20241125	160300	54672387600	87700	87700	87700	87700	0
338	20241125	160200	54672387600	87700	87700	87700	87700	0
339	20241125	160100	54672387600	87700	87700	87700	87700	0
340	20241125	160000	54672387600	87700	87700	87700	87700	0
341	20241125	155900	54672387600	87700	87700	87700	87700	0
342	20241125	155800	54672387600	87700	87700	87700	87700	0
343	20241125	155700	54672387600	87700	87700	87700	87700	0
344	20241125	155600	54672387600	87700	87700	87700	87700	0
345	20241125	155500	54672387600	87700	87700	87700	87700	0
346	20241125	155400	54672387600	87700	87700	87700	87700	0
347	20241125	155300	54672387600	87700	87700	87700	87700	0
348	20241125	155200	54672387600	87700	87700	87700	87700	0
349	20241125	155100	54672387600	87700	87700	87700	87700	0
350	20241125	155000	54672387600	87700	87700	87700	87700	0
351	20241125	154900	54672387600	87700	87700	87700	87700	0
352	20241125	154800	54672387600	87700	87700	87700	87700	0
353	20241125	154700	54672387600	87700	87700	87700	87700	0
354	20241125	154600	54672387600	87700	87700	87700	87700	0
355	20241125	154500	54672387600	87700	87700	87700	87700	0
356	20241125	154400	54672387600	87700	87700	87700	87700	0
357	20241125	154300	54672387600	87700	87700	87700	87700	0
358	20241125	154200	54672387600	87700	87700	87700	87700	0
359	20241125	154100	54672387600	87700	87700	87700	87700	0
360	20241125	154000	54672387600	87700	87700	87700	87700	0
361	20241125	153900	54672387600	87700	87700	87700	87700	0
362	20241125	153800	54672387600	87700	87700	87700	87700	351858
363	20241125	153700	54672387600	87700	87700	87700	87700	0
364	20241125	153600	54672387600	87700	87700	87700	87700	0
365	20241125	153500	54672387600	87700	87700	87700	87700	0
366	20241125	153400	54672387600	87700	87700	87700	87700	0
367	20241125	153300	54672387600	87700	87700	87700	87700	0
368	20241125	153200	54672387600	87700	87700	87700	87700	0
369	20241125	153100	54672387600	87700	87700	87700	87700	0
370	20241125	153000	54672387600	87700	87700	87700	87700	351858
371	20241125	152900	23814441000	87700	87700	87700	87700	0
372	20241125	152800	23814441000	87700	87700	87700	87700	0
373	20241125	152700	23814441000	87700	87700	87700	87700	0
374	20241125	152600	23814441000	87700	87700	87700	87700	0
375	20241125	152500	23814441000	87700	87700	87700	87700	0
376	20241125	152400	23814441000	87700	87700	87700	87700	0
377	20241125	152300	23814441000	87700	87700	87700	87700	0
378	20241125	152200	23814441000	87700	87700	87700	87700	0
379	20241125	152100	23814441000	87700	87700	87700	87700	0
380	20241125	152000	23814441000	87700	87700	87700	87700	0
381	20241125	151900	23814441000	87700	87600	88000	87600	1473
382	20241125	151800	23685097000	87800	87900	88100	87600	895
383	20241125	151700	23606435400	87900	87700	88000	87700	2066
384	20241125	151600	23424960900	87800	87600	87800	87500	2181
385	20241125	151500	23233706200	87600	87500	87700	87500	2849
386	20241125	151400	22984278000	87600	87500	87600	87500	169
387	20241125	151300	22969481700	87500	87700	87700	87500	1650
388	20241125	151200	22825023400	87600	87600	87700	87500	788
389	20241125	151100	22756000700	87600	87500	87600	87400	833
390	20241125	151000	22683122800	87500	87500	87500	87400	509
391	20241125	150900	22638610600	87500	87400	87500	87400	325
392	20241125	150800	22610198700	87400	87500	87600	87400	1653
393	20241125	150700	22465559900	87400	87600	87600	87400	374
394	20241125	150600	22432837200	87600	87700	87700	87400	1876
395	20241125	150500	22268709000	87700	87500	87700	87400	888
396	20241125	150400	22190998900	87500	87400	87600	87400	1483
397	20241125	150300	22061250200	87500	87500	87600	87400	1650
398	20241125	150200	21916897600	87500	87500	87500	87400	399
399	20241125	150100	21882009100	87400	87600	87600	87400	975
400	20241125	150000	21796716200	87500	87500	87600	87400	1308
401	20241125	145900	21682275300	87400	87400	87700	87300	2604
402	20241125	145800	21454532500	87300	87400	87400	87300	539
403	20241125	145700	21407464900	87400	87500	87500	87300	1029
404	20241125	145600	21317525200	87500	87500	87500	87400	634
405	20241125	145500	21262078400	87400	87400	87500	87400	574
406	20241125	145400	21211898800	87500	87500	87500	87400	560
407	20241125	145300	21162925100	87400	87400	87500	87400	383
408	20241125	145200	21129443000	87500	87400	87600	87400	499
409	20241125	145100	21085794200	87400	87400	87600	87300	1059
410	20241125	145000	20993185300	87600	87500	87600	87400	1248
411	20241125	144900	20884053000	87400	87400	87500	87400	296
412	20241125	144800	20858163800	87500	87600	87600	87400	483
413	20241125	144700	20815919500	87500	87600	87700	87500	1567
414	20241125	144600	20678735700	87600	87600	87700	87500	438
415	20241125	144500	20640390800	87600	87600	87700	87500	551
416	20241125	144400	20592128300	87700	87700	87800	87500	902
417	20241125	144300	20513056700	87700	87800	87800	87600	715
418	20241125	144200	20450347700	87700	87600	87800	87600	828
419	20241125	144100	20377769000	87600	87600	87800	87600	1151
420	20241125	144000	20276834100	87600	87600	87700	87600	411
421	20241125	143900	20240820100	87600	87700	87800	87600	505
422	20241125	143800	20196526500	87800	87900	87900	87700	351
423	20241125	143700	20165728500	87800	87900	87900	87800	1231
424	20241125	143600	20057573700	87900	87700	87900	87700	367
425	20241125	143500	20025355100	87700	87500	87900	87500	1239
426	20241125	143400	19916673100	87600	87600	87600	87500	507
427	20241125	143300	19872272800	87500	87600	87600	87500	458
428	20241125	143200	19832178100	87500	87600	87600	87500	695
429	20241125	143100	19771329600	87600	87600	87600	87500	518
430	20241125	143000	19725982700	87600	87500	87600	87500	446
431	20241125	142900	19686953000	87500	87500	87800	87400	997
432	20241125	142800	19599718100	87800	87500	87800	87400	830
433	20241125	142700	19527075900	87500	87400	87500	87400	365
434	20241125	142600	19495164300	87400	87500	87500	87400	402
435	20241125	142500	19460023700	87400	87400	87700	87400	1962
436	20241125	142400	19288285600	87400	87400	87500	87400	298
437	20241125	142300	19262237400	87400	87400	87500	87200	721
438	20241125	142200	19199268600	87300	87500	87500	87300	280
439	20241125	142100	19174811700	87400	87500	87500	87200	2112
440	20241125	142000	18990276800	87500	87500	87500	87400	382
441	20241125	141900	18956869600	87400	87400	87500	87400	683
442	20241125	141800	18897142600	87400	87500	87600	87400	915
443	20241125	141700	18817099000	87400	87500	87600	87400	891
444	20241125	141600	18739125300	87600	87400	87600	87400	788
445	20241125	141500	18670179200	87400	87600	87600	87400	573
446	20241125	141400	18620045100	87600	87500	87800	87500	978
447	20241125	141300	18534327700	87500	87400	87600	87400	421
448	20241125	141200	18497488200	87400	87400	87500	87400	410
449	20241125	141100	18461636500	87400	87500	87600	87400	2797
450	20241125	141000	18216922800	87500	87600	87700	87500	180
451	20241125	140900	18201168900	87600	87700	87800	87600	495
452	20241125	140800	18157786300	87700	87500	87700	87500	349
453	20241125	140700	18127231600	87500	87400	87700	87400	3507
454	20241125	140600	17820290300	87400	87400	87600	87300	1379
455	20241125	140500	17699728600	87400	87500	87600	87400	443
456	20241125	140400	17660973000	87500	87600	87600	87500	416
457	20241125	140300	17624563300	87500	87600	87600	87500	265
458	20241125	140200	17601363900	87500	87500	87800	87500	772
459	20241125	140100	17533736500	87600	87500	87600	87500	251
460	20241125	140000	17511766000	87500	87400	87700	87400	378
461	20241125	135900	17478674600	87400	87300	87600	87300	401
462	20241125	135800	17443591400	87500	87500	87500	87300	781
463	20241125	135700	17375348700	87500	87400	87500	87300	702
464	20241125	135600	17313986700	87500	87600	87600	87400	399
465	20241125	135500	17279083700	87500	87600	87700	87500	320
466	20241125	135400	17251055500	87600	87700	87700	87600	291
467	20241125	135300	17225562200	87600	87700	87700	87600	285
468	20241125	135200	17200585000	87600	87500	87800	87500	1408
469	20241125	135100	17077216400	87600	87500	87600	87500	250
470	20241125	135000	17055332600	87500	87600	87700	87500	488
471	20241125	134900	17012578000	87600	87500	87800	87400	1955
472	20241125	134800	16841351100	87500	87400	87500	87400	376
473	20241125	134700	16808479600	87400	87400	87500	87400	282
474	20241125	134600	16783821200	87400	87600	87600	87400	624
475	20241125	134500	16729234500	87600	87600	87600	87500	346
476	20241125	134400	16698953000	87600	87500	87600	87500	358
477	20241125	134300	16667609300	87500	87500	87600	87500	261
478	20241125	134200	16644767400	87500	87500	87600	87500	294
479	20241125	134100	16619033200	87500	87700	87700	87500	616
480	20241125	134000	16565075100	87700	87600	87700	87600	168
481	20241125	133900	16550350200	87600	87700	87700	87600	492
482	20241125	133800	16507220000	87700	87800	87800	87500	1584
483	20241125	133700	16368377700	87700	87700	87800	87500	992
484	20241125	133600	16281389700	87600	87600	87700	87600	908
485	20241125	133500	16201821300	87600	87600	87700	87600	363
486	20241125	133400	16170009600	87600	87700	87700	87600	311
487	20241125	133300	16142753600	87600	87700	87700	87600	238
488	20241125	133200	16121890500	87600	87600	87700	87600	295
489	20241125	133100	16096041700	87600	87800	87800	87600	1332
490	20241125	133000	15979174200	87700	87700	87800	87700	216
491	20241125	132900	15960229000	87700	87600	87900	87500	933
492	20241125	132800	15878424700	87500	87500	87600	87500	218
493	20241125	132700	15859342400	87500	87500	87700	87400	830
494	20241125	132600	15786748000	87500	87500	87500	87400	345
495	20241125	132500	15756585500	87600	87600	87700	87500	416
496	20241125	132400	15720130400	87600	87600	87700	87600	280
497	20241125	132300	15695592000	87700	87600	87700	87400	516
498	20241125	132200	15650439500	87500	87400	87600	87400	346
499	20241125	132100	15620157000	87400	87400	87500	87400	494
500	20241125	132000	15576955000	87400	87600	87700	87400	348
501	20241125	131900	15546484100	87600	87500	87700	87500	603
502	20241125	131800	15493659400	87500	87600	87600	87500	157
503	20241125	131700	15479915000	87500	87500	87600	87500	207
504	20241125	131600	15461800600	87600	87600	87700	87400	190
505	20241125	131500	15445162300	87600	87700	87700	87500	729
506	20241125	131400	15381290500	87600	87600	87700	87600	154
507	20241125	131300	15367798700	87600	87700	87700	87600	332
508	20241125	131200	15338701000	87600	87400	87700	87400	612
509	20241125	131100	15285150500	87400	87600	87600	87400	392
510	20241125	131000	15250840300	87600	87600	87800	87600	175
511	20241125	130900	15235508400	87700	87500	87700	87500	341
512	20241125	130800	15205624800	87400	87400	87500	87400	524
513	20241125	130700	15159801300	87400	87400	87600	87400	638
514	20241125	130600	15103981900	87400	87500	87600	87400	266
515	20241125	130500	15080707600	87600	87500	87600	87400	384
516	20241125	130400	15047089200	87400	87400	87500	87400	460
517	20241125	130300	15006854400	87400	87500	87600	87400	1134
518	20241125	130200	14907640500	87400	87400	87500	87400	335
519	20241125	130100	14878348300	87400	87300	87500	87200	551
520	20241125	130000	14830202900	87300	87500	87500	87200	1036
521	20241125	125900	14739665200	87400	87400	87600	87400	1026
522	20241125	125800	14649900800	87500	87500	87600	87400	355
523	20241125	125700	14618838800	87500	87500	87500	87400	336
524	20241125	125600	14589452200	87500	87500	87600	87300	684
525	20241125	125500	14529613700	87500	87500	87600	87300	815
526	20241125	125400	14458284300	87400	87500	87500	87400	262
527	20241125	125300	14435374400	87500	87500	87600	87400	1001
528	20241125	125200	14347746300	87600	87600	87700	87500	236
529	20241125	125100	14327076700	87600	87700	87700	87600	220
530	20241125	125000	14307795200	87600	87700	87700	87600	354
531	20241125	124900	14276770100	87600	87600	87600	87500	727
532	20241125	124800	14213102700	87500	87500	87600	87500	126
533	20241125	124700	14202076200	87600	87400	87600	87300	483
534	20241125	124600	14159848600	87300	87600	87700	87300	790
535	20241125	124500	14090716900	87600	87500	87700	87500	1181
536	20241125	124400	13987297000	87500	87600	87600	87500	502
537	20241125	124300	13943358000	87500	87600	87600	87500	571
538	20241125	124200	13893343900	87600	87600	87700	87600	326
539	20241125	124100	13864774500	87700	87800	87900	87600	348
540	20241125	124000	13834248300	87600	87900	88000	87600	941
541	20241125	123900	13751595400	87900	87700	88000	87700	874
542	20241125	123800	13674785900	87800	87700	87800	87700	308
543	20241125	123700	13647762400	87700	87800	87900	87700	492
544	20241125	123600	13604558300	87800	87800	87900	87800	191
545	20241125	123500	13587788000	87800	87900	87900	87800	116
546	20241125	123400	13577600000	87800	87900	87900	87800	214
547	20241125	123300	13558802500	87900	88000	88100	87900	602
548	20241125	123200	13505818600	88000	88100	88100	88000	239
549	20241125	123100	13484772200	88000	88000	88100	88000	224
550	20241125	123000	13465054600	88000	88000	88100	88000	114
551	20241125	122900	13455022000	88000	88300	88400	88000	1432
552	20241125	122800	13328701900	88300	88100	88400	88000	382
553	20241125	122700	13295015000	88100	88400	88400	88100	1577
554	20241125	122600	13155796600	88400	88300	88400	88300	295
555	20241125	122500	13129730200	88400	88400	88400	88200	502
556	20241125	122400	13085403200	88300	88200	88400	88200	493
557	20241125	122300	13041882600	88200	88300	88400	88200	120
558	20241125	122200	13031293700	88300	88200	88400	88200	666
559	20241125	122100	12972478600	88200	88300	88400	88200	517
560	20241125	122000	12926819100	88300	88300	88400	88200	545
561	20241125	121900	12878693000	88200	88200	88300	88200	293
562	20241125	121800	12852836100	88300	88200	88300	88200	427
563	20241125	121700	12815142300	88200	88200	88400	88200	738
564	20241125	121600	12749987600	88300	88300	88400	88200	326
565	20241125	121500	12721194500	88400	88300	88400	88300	324
566	20241125	121400	12692571000	88300	88400	88400	88300	122
567	20241125	121300	12681797300	88300	88300	88400	88300	219
568	20241125	121200	12662448000	88300	88300	88400	88300	178
569	20241125	121100	12646725200	88300	88300	88400	88300	141
570	20241125	121000	12634272000	88300	88300	88400	88200	811
571	20241125	120900	12562657700	88200	88300	88300	88200	194
572	20241125	120800	12545533900	88200	88300	88400	88200	402
573	20241125	120700	12510052200	88300	88400	88400	88300	98
574	20241125	120600	12501395700	88400	88300	88400	88200	122
575	20241125	120500	12490622700	88200	88100	88400	88100	1592
576	20241125	120400	12350150100	88100	88300	88300	88100	487
577	20241125	120300	12307173600	88300	88500	88600	88200	420
578	20241125	120200	12270047200	88500	88600	88700	88300	1141
579	20241125	120100	12169038900	88700	88600	88700	88400	441
580	20241125	120000	12129985100	88600	88500	88700	88500	223
581	20241125	115900	12110225900	88500	88600	88700	88400	726
582	20241125	115800	12045961300	88600	88500	88700	88400	2504
583	20241125	115700	11824286900	88500	88500	88500	88400	525
584	20241125	115600	11777834300	88500	88200	88500	88200	1332
585	20241125	115500	11660166200	88200	88200	88300	88200	82
586	20241125	115400	11652931300	88200	88300	88400	88200	723
587	20241125	115300	11589119200	88300	88100	88300	88100	2294
588	20241125	115200	11386773600	88000	88000	88100	88000	237
589	20241125	115100	11365915600	88000	88000	88100	88000	200
590	20241125	115000	11348313700	88100	87900	88100	87900	454
591	20241125	114900	11308349500	87900	88100	88100	87900	504
592	20241125	114800	11263988900	88000	88000	88100	87900	252
593	20241125	114700	11241816600	88000	87800	88000	87800	229
594	20241125	114600	11221690400	87900	87900	87900	87800	166
595	20241125	114500	11207104100	87900	88000	88000	87700	262
596	20241125	114400	11184090200	87800	87800	88100	87800	1213
597	20241125	114300	11077418000	87800	87800	87900	87800	107
598	20241125	114200	11068022700	87800	87900	87900	87800	225
599	20241125	114100	11048262600	87800	87900	87900	87800	227
600	20241125	114000	11028317700	87900	87800	87900	87800	150
601	20241125	113900	11015147100	87800	87800	88000	87800	410
602	20241125	113800	10979106900	87900	87900	87900	87700	479
603	20241125	113700	10937043700	87800	87700	87900	87700	649
604	20241125	113600	10880066300	87700	88000	88000	87700	727
605	20241125	113500	10816186500	87900	87900	88000	87900	94
606	20241125	113400	10807923100	87900	87800	88000	87800	538
607	20241125	113300	10760644400	87800	88000	88100	87800	1248
608	20241125	113200	10650883500	88100	88000	88100	87900	707
609	20241125	113100	10588677000	88000	87800	88000	87700	536
610	20241125	113000	10541586500	87700	87700	87800	87700	284
611	20241125	112900	10516672300	87700	87800	87800	87700	223
612	20241125	112800	10497099700	87700	87800	87800	87700	300
613	20241125	112700	10470775500	87700	87800	87900	87700	445
614	20241125	112600	10431719900	87900	87900	88000	87800	363
615	20241125	112500	10399813800	88000	87900	88000	87900	328
616	20241125	112400	10370967400	87900	87700	87900	87700	711
617	20241125	112300	10308512200	87700	87700	87800	87600	321
618	20241125	112200	10280363400	87700	87700	87700	87600	230
619	20241125	112100	10260199500	87600	87800	87900	87600	364
620	20241125	112000	10228252900	87800	87800	87900	87800	126
621	20241125	111900	10217188000	87800	87900	88000	87600	583
622	20241125	111800	10166000300	87800	88000	88000	87800	622
623	20241125	111700	10111306500	88000	87900	88000	87900	624
624	20241125	111600	10056409000	88000	87900	88000	87800	322
625	20241125	111500	10028098700	87900	87900	87900	87800	572
626	20241125	111400	9977836400	87800	87800	87900	87700	649
627	20241125	111300	9920872800	87700	87700	87800	87700	249
628	20241125	111200	9899033700	87700	87800	87800	87700	249
629	20241125	111100	9877186600	87800	87700	87900	87700	151
630	20241125	111000	9863935100	87700	87900	87900	87700	505
631	20241125	110900	9819601900	87800	87800	87900	87800	275
632	20241125	110800	9795442700	87800	87900	87900	87800	116
633	20241125	110700	9785255200	87800	87700	88000	87700	584
634	20241125	110600	9733935800	87700	87700	88000	87700	2398
635	20241125	110500	9523285800	87800	87800	87800	87700	307
636	20241125	110400	9496350400	87800	87800	87800	87700	144
637	20241125	110300	9483716400	87700	87700	87700	87600	834
638	20241125	110200	9410601800	87600	87700	87700	87600	230
639	20241125	110100	9390448200	87600	88000	88000	87600	1482
640	20241125	110000	9260256600	87900	88000	88000	87900	364
641	20241125	105900	9228237500	87900	88000	88000	87900	189
642	20241125	105800	9211615900	87900	87900	88000	87900	125
643	20241125	105700	9200625000	88000	87600	88000	87600	1300
644	20241125	105600	9086492200	87600	87700	87700	87600	1114
645	20241125	105500	8988825400	87800	87800	87900	87700	606
646	20241125	105400	8935624400	87800	87800	87900	87800	70
647	20241125	105300	8929476500	87800	87800	87900	87800	174
648	20241125	105200	8914193400	87800	87700	87900	87500	1758
649	20241125	105100	8760022000	87600	87900	87900	87300	2592
650	20241125	105000	8532853600	87800	87800	87900	87700	647
651	20241125	104900	8476048100	87700	87700	87800	87700	331
652	20241125	104800	8446990700	87800	87700	87800	87600	228
653	20241125	104700	8426996600	87800	87700	87800	87600	724
654	20241125	104600	8363505600	87700	87700	87700	87600	206
655	20241125	104500	8345445900	87600	87700	87700	87600	345
656	20241125	104400	8315194500	87600	87600	87700	87600	305
657	20241125	104300	8288457200	87600	87600	87700	87600	160
658	20241125	104200	8274438900	87600	87600	87700	87600	130
659	20241125	104100	8263044900	87700	87500	87700	87500	127
660	20241125	104000	8251916300	87600	87500	87600	87500	213
661	20241125	103900	8233260100	87600	87600	87800	87500	636
662	20241125	103800	8177520100	87600	87600	87900	87600	1645
663	20241125	103700	8033171300	87700	87600	87700	87600	365
664	20241125	103600	8001168500	87600	87700	87700	87600	96
665	20241125	103500	7992757200	87600	87700	87700	87600	60
666	20241125	103400	7987500400	87600	87700	87700	87500	807
667	20241125	103300	7916746600	87700	87800	87800	87600	777
668	20241125	103200	7848606800	87700	87700	87800	87700	245
669	20241125	103100	7827107700	87700	87700	87800	87700	252
670	20241125	103000	7804995600	87700	87800	87900	87600	1213
671	20241125	102900	7698563600	87900	87700	87900	87600	209
672	20241125	102800	7680231800	87700	87900	87900	87600	257
673	20241125	102700	7657691000	87900	87600	87900	87600	332
674	20241125	102600	7628576900	87700	87800	87800	87600	604
675	20241125	102500	7575594200	87800	87700	87900	87700	493
676	20241125	102400	7532324900	87700	87700	87800	87700	154
677	20241125	102300	7518810400	87700	87900	88000	87700	1402
678	20241125	102200	7395663200	87900	87900	88000	87900	273
679	20241125	102100	7371652200	88000	87700	88100	87700	572
680	20241125	102000	7321389400	87700	87800	88000	87700	699
681	20241125	101900	7259976000	87900	88200	88200	87900	620
682	20241125	101800	7205354900	88100	88000	88200	87900	441
683	20241125	101700	7166538400	87900	87900	88000	87900	116
684	20241125	101600	7156339100	87900	87900	88100	87800	443
685	20241125	101500	7117364900	87900	88000	88000	87900	467
686	20241125	101400	7076303600	87900	87900	88000	87900	431
687	20241125	101300	7038400400	88000	87900	88000	87900	213
688	20241125	101200	7019665100	88000	87900	88100	87900	365
689	20241125	101100	6987553200	87900	87900	88000	87800	932
690	20241125	101000	6905570000	87800	88000	88100	87500	3869
691	20241125	100900	6565379300	88000	88000	88100	88000	202
692	20241125	100800	6547591500	88000	88300	88300	88000	1167
693	20241125	100700	6444758900	88300	88300	88400	88200	1145
694	20241125	100600	6343659900	88300	88300	88400	88300	248
695	20241125	100500	6321753400	88300	88100	88300	88100	1476
696	20241125	100400	6191547000	88200	88200	88200	88100	437
697	20241125	100300	6153010600	88100	88200	88200	88100	1106
698	20241125	100200	6055480200	88200	88200	88300	88200	218
699	20241125	100100	6036252100	88200	88300	88400	88100	1155
700	20241125	100000	5934368800	88300	88400	88400	88300	247
701	20241125	095900	5912551900	88300	88100	88600	88100	2281
702	20241125	095800	5711024200	88100	88200	88200	88100	547
703	20241125	095700	5662830700	88100	88100	88200	88100	154
704	20241125	095600	5649252600	88200	88100	88200	88100	188
705	20241125	095500	5632684200	88200	88000	88200	88000	643
706	20241125	095400	5576050100	88000	88000	88100	88000	149
707	20241125	095300	5562930100	88100	88200	88200	88000	181
708	20241125	095200	5546986500	88000	88200	88200	88000	315
709	20241125	095100	5519230700	88200	88100	88200	88100	95
710	20241125	095000	5510855200	88100	88100	88100	88000	361
711	20241125	094900	5479054000	88000	88000	88100	88000	438
712	20241125	094800	5440472900	88000	88000	88100	87900	556
713	20241125	094700	5391547800	87800	87600	88000	87600	626
714	20241125	094600	5336545500	87700	88000	88100	87500	1441
715	20241125	094500	5209993900	88000	87700	88000	87700	368
716	20241125	094400	5177673700	87500	87700	87800	87500	2552
717	20241125	094300	4953961600	87900	87900	88000	87700	526
718	20241125	094200	4907734100	88000	88200	88200	87900	671
719	20241125	094100	4848713200	88200	88100	88300	88100	640
720	20241125	094000	4792328700	88400	87900	88400	87900	707
721	20241125	093900	4730077400	87900	88000	88100	87900	355
722	20241125	093800	4698839900	88000	87800	88400	87800	1123
723	20241125	093700	4599989300	87800	88100	88100	87800	444
724	20241125	093600	4560937200	88100	88200	88200	87700	1190
725	20241125	093500	4456209600	88100	88100	88200	88000	512
726	20241125	093400	4411099300	88100	87900	88100	87900	598
727	20241125	093300	4358472300	88000	88000	88000	87600	1673
728	20241125	093200	4211532100	87900	87600	88000	87600	1240
729	20241125	093100	4102643000	87600	87300	87600	87300	345
730	20241125	093000	4072472100	87300	86900	87700	86900	2346
731	20241125	092900	3867660000	87100	87100	87100	87000	1104
732	20241125	092800	3771529300	87100	87200	87300	87100	800
733	20241125	092700	3701775800	87200	87200	87300	87200	1008
734	20241125	092600	3613876000	87300	87200	87400	87200	661
735	20241125	092500	3556182800	87200	87500	87500	87200	1438
736	20241125	092400	3430522000	87500	87200	87500	87200	1049
737	20241125	092300	3338855700	87200	87500	87500	87200	552
738	20241125	092200	3290634800	87600	87500	87600	87500	470
739	20241125	092100	3249507400	87600	87500	87600	87500	446
740	20241125	092000	3210473300	87500	87600	87600	87500	365
741	20241125	091900	3178525900	87600	87300	87600	87300	1074
742	20241125	091800	3084642600	87300	87800	87800	87300	1334
743	20241125	091700	2967817000	87800	87700	87800	87600	842
744	20241125	091600	2893939900	87600	87800	87800	87600	440
745	20241125	091500	2855344000	87800	87900	87900	87800	346
746	20241125	091400	2824945600	88000	88000	88000	87900	499
747	20241125	091300	2781062000	87900	87900	88000	87900	677
748	20241125	091200	2721505200	87900	87600	87900	87500	680
749	20241125	091100	2661849000	87600	87600	87900	87500	795
750	20241125	091000	2592178100	87800	87300	87800	87300	996
751	20241125	090900	2504903100	87400	87400	87500	87300	2175
752	20241125	090800	2314840200	87400	87500	87500	87400	121
753	20241125	090700	2304256600	87500	87700	87900	87500	1402
754	20241125	090600	2181344500	87600	87400	87700	87200	780
755	20241125	090500	2113131600	87300	87200	87300	87000	661
756	20241125	090400	2055511600	87000	86700	87200	86600	3156
757	20241125	090300	1781415900	86700	87200	87200	86700	1255
758	20241125	090200	1672204500	87200	86700	87200	86700	1905
759	20241125	090100	1506610300	86700	86000	87500	86000	4303
760	20241125	090000	1133451200	86000	87200	87200	85700	12986