KissMeData/388720/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213500	1493824100	29700	29700	29700	29700	792
3	20241125	213400	1493824100	29700	29700	29700	29700	0
4	20241125	213300	1493824100	29700	29700	29700	29700	0
5	20241125	213200	1493824100	29700	29700	29700	29700	0
6	20241125	213100	1493824100	29700	29700	29700	29700	0
7	20241125	213000	1493824100	29700	29700	29700	29700	0
8	20241125	212900	1493824100	29700	29700	29700	29700	0
9	20241125	212800	1493824100	29700	29700	29700	29700	0
10	20241125	212700	1493824100	29700	29700	29700	29700	0
11	20241125	212600	1493824100	29700	29700	29700	29700	0
12	20241125	212500	1493824100	29700	29700	29700	29700	0
13	20241125	212400	1493824100	29700	29700	29700	29700	0
14	20241125	212300	1493824100	29700	29700	29700	29700	0
15	20241125	212200	1493824100	29700	29700	29700	29700	0
16	20241125	212100	1493824100	29700	29700	29700	29700	0
17	20241125	212000	1493824100	29700	29700	29700	29700	0
18	20241125	211900	1493824100	29700	29700	29700	29700	0
19	20241125	211800	1493824100	29700	29700	29700	29700	0
20	20241125	211700	1493824100	29700	29700	29700	29700	0
21	20241125	211600	1493824100	29700	29700	29700	29700	0
22	20241125	211500	1493824100	29700	29700	29700	29700	0
23	20241125	211400	1493824100	29700	29700	29700	29700	0
24	20241125	211300	1493824100	29700	29700	29700	29700	0
25	20241125	211200	1493824100	29700	29700	29700	29700	0
26	20241125	211100	1493824100	29700	29700	29700	29700	0
27	20241125	211000	1493824100	29700	29700	29700	29700	0
28	20241125	210900	1493824100	29700	29700	29700	29700	0
29	20241125	210800	1493824100	29700	29700	29700	29700	0
30	20241125	210700	1493824100	29700	29700	29700	29700	0
31	20241125	210600	1493824100	29700	29700	29700	29700	0
32	20241125	210500	1493824100	29700	29700	29700	29700	792
33	20241125	210400	1493824100	29700	29700	29700	29700	0
34	20241125	210300	1493824100	29700	29700	29700	29700	0
35	20241125	210200	1493824100	29700	29700	29700	29700	0
36	20241125	210100	1493824100	29700	29700	29700	29700	0
37	20241125	210000	1493824100	29700	29700	29700	29700	0
38	20241125	205900	1493824100	29700	29700	29700	29700	0
39	20241125	205800	1493824100	29700	29700	29700	29700	0
40	20241125	205700	1493824100	29700	29700	29700	29700	0
41	20241125	205600	1493824100	29700	29700	29700	29700	0
42	20241125	205500	1493824100	29700	29700	29700	29700	0
43	20241125	205400	1493824100	29700	29700	29700	29700	0
44	20241125	205300	1493824100	29700	29700	29700	29700	0
45	20241125	205200	1493824100	29700	29700	29700	29700	0
46	20241125	205100	1493824100	29700	29700	29700	29700	0
47	20241125	205000	1493824100	29700	29700	29700	29700	0
48	20241125	204900	1493824100	29700	29700	29700	29700	0
49	20241125	204800	1493824100	29700	29700	29700	29700	0
50	20241125	204700	1493824100	29700	29700	29700	29700	0
51	20241125	204600	1493824100	29700	29700	29700	29700	0
52	20241125	204500	1493824100	29700	29700	29700	29700	0
53	20241125	204400	1493824100	29700	29700	29700	29700	0
54	20241125	204300	1493824100	29700	29700	29700	29700	0
55	20241125	204200	1493824100	29700	29700	29700	29700	0
56	20241125	204100	1493824100	29700	29700	29700	29700	0
57	20241125	204000	1493824100	29700	29700	29700	29700	0
58	20241125	203900	1493824100	29700	29700	29700	29700	0
59	20241125	203800	1493824100	29700	29700	29700	29700	0
60	20241125	203700	1493824100	29700	29700	29700	29700	0
61	20241125	203600	1493824100	29700	29700	29700	29700	0
62	20241125	203500	1493824100	29700	29700	29700	29700	792
63	20241125	203400	1493824100	29700	29700	29700	29700	0
64	20241125	203300	1493824100	29700	29700	29700	29700	0
65	20241125	203200	1493824100	29700	29700	29700	29700	0
66	20241125	203100	1493824100	29700	29700	29700	29700	0
67	20241125	203000	1493824100	29700	29700	29700	29700	0
68	20241125	202900	1493824100	29700	29700	29700	29700	0
69	20241125	202800	1493824100	29700	29700	29700	29700	0
70	20241125	202700	1493824100	29700	29700	29700	29700	0
71	20241125	202600	1493824100	29700	29700	29700	29700	0
72	20241125	202500	1493824100	29700	29700	29700	29700	0
73	20241125	202400	1493824100	29700	29700	29700	29700	0
74	20241125	202300	1493824100	29700	29700	29700	29700	0
75	20241125	202200	1493824100	29700	29700	29700	29700	0
76	20241125	202100	1493824100	29700	29700	29700	29700	0
77	20241125	202000	1493824100	29700	29700	29700	29700	0
78	20241125	201900	1493824100	29700	29700	29700	29700	0
79	20241125	201800	1493824100	29700	29700	29700	29700	0
80	20241125	201700	1493824100	29700	29700	29700	29700	0
81	20241125	201600	1493824100	29700	29700	29700	29700	0
82	20241125	201500	1493824100	29700	29700	29700	29700	0
83	20241125	201400	1493824100	29700	29700	29700	29700	0
84	20241125	201300	1493824100	29700	29700	29700	29700	0
85	20241125	201200	1493824100	29700	29700	29700	29700	0
86	20241125	201100	1493824100	29700	29700	29700	29700	0
87	20241125	201000	1493824100	29700	29700	29700	29700	0
88	20241125	200900	1493824100	29700	29700	29700	29700	0
89	20241125	200800	1493824100	29700	29700	29700	29700	0
90	20241125	200700	1493824100	29700	29700	29700	29700	0
91	20241125	200600	1493824100	29700	29700	29700	29700	0
92	20241125	200500	1493824100	29700	29700	29700	29700	792
93	20241125	200400	1493824100	29700	29700	29700	29700	0
94	20241125	200300	1493824100	29700	29700	29700	29700	0
95	20241125	200200	1493824100	29700	29700	29700	29700	0
96	20241125	200100	1493824100	29700	29700	29700	29700	0
97	20241125	200000	1493824100	29700	29700	29700	29700	0
98	20241125	195900	1493824100	29700	29700	29700	29700	0
99	20241125	195800	1493824100	29700	29700	29700	29700	0
100	20241125	195700	1493824100	29700	29700	29700	29700	0
101	20241125	195600	1493824100	29700	29700	29700	29700	0
102	20241125	195500	1493824100	29700	29700	29700	29700	0
103	20241125	195400	1493824100	29700	29700	29700	29700	0
104	20241125	195300	1493824100	29700	29700	29700	29700	0
105	20241125	195200	1493824100	29700	29700	29700	29700	0
106	20241125	195100	1493824100	29700	29700	29700	29700	0
107	20241125	195000	1493824100	29700	29700	29700	29700	0
108	20241125	194900	1493824100	29700	29700	29700	29700	0
109	20241125	194800	1493824100	29700	29700	29700	29700	0
110	20241125	194700	1493824100	29700	29700	29700	29700	0
111	20241125	194600	1493824100	29700	29700	29700	29700	0
112	20241125	194500	1493824100	29700	29700	29700	29700	0
113	20241125	194400	1493824100	29700	29700	29700	29700	0
114	20241125	194300	1493824100	29700	29700	29700	29700	0
115	20241125	194200	1493824100	29700	29700	29700	29700	0
116	20241125	194100	1493824100	29700	29700	29700	29700	0
117	20241125	194000	1493824100	29700	29700	29700	29700	0
118	20241125	193900	1493824100	29700	29700	29700	29700	0
119	20241125	193800	1493824100	29700	29700	29700	29700	0
120	20241125	193700	1493824100	29700	29700	29700	29700	0
121	20241125	193600	1493824100	29700	29700	29700	29700	0
122	20241125	193500	1493824100	29700	29700	29700	29700	792
123	20241125	193400	1493824100	29700	29700	29700	29700	0
124	20241125	193300	1493824100	29700	29700	29700	29700	0
125	20241125	193200	1493824100	29700	29700	29700	29700	0
126	20241125	193100	1493824100	29700	29700	29700	29700	0
127	20241125	193000	1493824100	29700	29700	29700	29700	0
128	20241125	192900	1493824100	29700	29700	29700	29700	0
129	20241125	192800	1493824100	29700	29700	29700	29700	0
130	20241125	192700	1493824100	29700	29700	29700	29700	0
131	20241125	192600	1493824100	29700	29700	29700	29700	0
132	20241125	192500	1493824100	29700	29700	29700	29700	0
133	20241125	192400	1493824100	29700	29700	29700	29700	0
134	20241125	192300	1493824100	29700	29700	29700	29700	0
135	20241125	192200	1493824100	29700	29700	29700	29700	0
136	20241125	192100	1493824100	29700	29700	29700	29700	0
137	20241125	192000	1493824100	29700	29700	29700	29700	0
138	20241125	191900	1493824100	29700	29700	29700	29700	0
139	20241125	191800	1493824100	29700	29700	29700	29700	0
140	20241125	191700	1493824100	29700	29700	29700	29700	0
141	20241125	191600	1493824100	29700	29700	29700	29700	0
142	20241125	191500	1493824100	29700	29700	29700	29700	0
143	20241125	191400	1493824100	29700	29700	29700	29700	0
144	20241125	191300	1493824100	29700	29700	29700	29700	0
145	20241125	191200	1493824100	29700	29700	29700	29700	0
146	20241125	191100	1493824100	29700	29700	29700	29700	0
147	20241125	191000	1493824100	29700	29700	29700	29700	0
148	20241125	190900	1493824100	29700	29700	29700	29700	0
149	20241125	190800	1493824100	29700	29700	29700	29700	0
150	20241125	190700	1493824100	29700	29700	29700	29700	0
151	20241125	190600	1493824100	29700	29700	29700	29700	0
152	20241125	190500	1493824100	29700	29700	29700	29700	792
153	20241125	190400	1493824100	29700	29700	29700	29700	0
154	20241125	190300	1493824100	29700	29700	29700	29700	0
155	20241125	190200	1493824100	29700	29700	29700	29700	0
156	20241125	190100	1493824100	29700	29700	29700	29700	0
157	20241125	190000	1493824100	29700	29700	29700	29700	0
158	20241125	185900	1493824100	29700	29700	29700	29700	0
159	20241125	185800	1493824100	29700	29700	29700	29700	0
160	20241125	185700	1493824100	29700	29700	29700	29700	0
161	20241125	185600	1493824100	29700	29700	29700	29700	0
162	20241125	185500	1493824100	29700	29700	29700	29700	0
163	20241125	185400	1493824100	29700	29700	29700	29700	0
164	20241125	185300	1493824100	29700	29700	29700	29700	0
165	20241125	185200	1493824100	29700	29700	29700	29700	0
166	20241125	185100	1493824100	29700	29700	29700	29700	0
167	20241125	185000	1493824100	29700	29700	29700	29700	0
168	20241125	184900	1493824100	29700	29700	29700	29700	0
169	20241125	184800	1493824100	29700	29700	29700	29700	0
170	20241125	184700	1493824100	29700	29700	29700	29700	0
171	20241125	184600	1493824100	29700	29700	29700	29700	0
172	20241125	184500	1493824100	29700	29700	29700	29700	0
173	20241125	184400	1493824100	29700	29700	29700	29700	0
174	20241125	184300	1493824100	29700	29700	29700	29700	0
175	20241125	184200	1493824100	29700	29700	29700	29700	0
176	20241125	184100	1493824100	29700	29700	29700	29700	0
177	20241125	184000	1493824100	29700	29700	29700	29700	0
178	20241125	183900	1493824100	29700	29700	29700	29700	0
179	20241125	183800	1493824100	29700	29700	29700	29700	0
180	20241125	183700	1493824100	29700	29700	29700	29700	0
181	20241125	183600	1493824100	29700	29700	29700	29700	0
182	20241125	183500	1493824100	29700	29700	29700	29700	792
183	20241125	183400	1493824100	29700	29700	29700	29700	0
184	20241125	183300	1493824100	29700	29700	29700	29700	0
185	20241125	183200	1493824100	29700	29700	29700	29700	0
186	20241125	183100	1493824100	29700	29700	29700	29700	0
187	20241125	183000	1493824100	29700	29700	29700	29700	0
188	20241125	182900	1493824100	29700	29700	29700	29700	0
189	20241125	182800	1493824100	29700	29700	29700	29700	0
190	20241125	182700	1493824100	29700	29700	29700	29700	0
191	20241125	182600	1493824100	29700	29700	29700	29700	0
192	20241125	182500	1493824100	29700	29700	29700	29700	0
193	20241125	182400	1493824100	29700	29700	29700	29700	0
194	20241125	182300	1493824100	29700	29700	29700	29700	0
195	20241125	182200	1493824100	29700	29700	29700	29700	0
196	20241125	182100	1493824100	29700	29700	29700	29700	0
197	20241125	182000	1493824100	29700	29700	29700	29700	0
198	20241125	181900	1493824100	29700	29700	29700	29700	0
199	20241125	181800	1493824100	29700	29700	29700	29700	0
200	20241125	181700	1493824100	29700	29700	29700	29700	0
201	20241125	181600	1493824100	29700	29700	29700	29700	0
202	20241125	181500	1493824100	29700	29700	29700	29700	0
203	20241125	181400	1493824100	29700	29700	29700	29700	0
204	20241125	181300	1493824100	29700	29700	29700	29700	0
205	20241125	181200	1493824100	29700	29700	29700	29700	0
206	20241125	181100	1493824100	29700	29700	29700	29700	0
207	20241125	181000	1493824100	29700	29700	29700	29700	0
208	20241125	180900	1493824100	29700	29700	29700	29700	0
209	20241125	180800	1493824100	29700	29700	29700	29700	0
210	20241125	180700	1493824100	29700	29700	29700	29700	0
211	20241125	180600	1493824100	29700	29700	29700	29700	0
212	20241125	180500	1493824100	29700	29700	29700	29700	792
213	20241125	180400	1493824100	29700	29700	29700	29700	0
214	20241125	180300	1493824100	29700	29700	29700	29700	0
215	20241125	180200	1493824100	29700	29700	29700	29700	0
216	20241125	180100	1493824100	29700	29700	29700	29700	0
217	20241125	180000	1493824100	29700	29700	29700	29700	0
218	20241125	175900	1493824100	29700	29700	29700	29700	0
219	20241125	175800	1493824100	29700	29700	29700	29700	0
220	20241125	175700	1493824100	29700	29700	29700	29700	0
221	20241125	175600	1493824100	29700	29700	29700	29700	0
222	20241125	175500	1493824100	29700	29700	29700	29700	0
223	20241125	175400	1493824100	29700	29700	29700	29700	0
224	20241125	175300	1493824100	29700	29700	29700	29700	0
225	20241125	175200	1493824100	29700	29700	29700	29700	0
226	20241125	175100	1493824100	29700	29700	29700	29700	0
227	20241125	175000	1493824100	29700	29700	29700	29700	0
228	20241125	174900	1493824100	29700	29700	29700	29700	0
229	20241125	174800	1493824100	29700	29700	29700	29700	0
230	20241125	174700	1493824100	29700	29700	29700	29700	0
231	20241125	174600	1493824100	29700	29700	29700	29700	0
232	20241125	174500	1493824100	29700	29700	29700	29700	0
233	20241125	174400	1493824100	29700	29700	29700	29700	0
234	20241125	174300	1493824100	29700	29700	29700	29700	0
235	20241125	174200	1493824100	29700	29700	29700	29700	0
236	20241125	174100	1493824100	29700	29700	29700	29700	0
237	20241125	174000	1493824100	29700	29700	29700	29700	0
238	20241125	173900	1493824100	29700	29700	29700	29700	0
239	20241125	173800	1493824100	29700	29700	29700	29700	0
240	20241125	173700	1493824100	29700	29700	29700	29700	0
241	20241125	173600	1493824100	29700	29700	29700	29700	0
242	20241125	173500	1493824100	29700	29700	29700	29700	792
243	20241125	173400	1493824100	29700	29700	29700	29700	0
244	20241125	173300	1493824100	29700	29700	29700	29700	0
245	20241125	173200	1493824100	29700	29700	29700	29700	0
246	20241125	173100	1493824100	29700	29700	29700	29700	0
247	20241125	173000	1493824100	29700	29700	29700	29700	0
248	20241125	172900	1493824100	29700	29700	29700	29700	0
249	20241125	172800	1493824100	29700	29700	29700	29700	0
250	20241125	172700	1493824100	29700	29700	29700	29700	0
251	20241125	172600	1493824100	29700	29700	29700	29700	0
252	20241125	172500	1493824100	29700	29700	29700	29700	0
253	20241125	172400	1493824100	29700	29700	29700	29700	0
254	20241125	172300	1493824100	29700	29700	29700	29700	0
255	20241125	172200	1493824100	29700	29700	29700	29700	0
256	20241125	172100	1493824100	29700	29700	29700	29700	0
257	20241125	172000	1493824100	29700	29700	29700	29700	0
258	20241125	171900	1493824100	29700	29700	29700	29700	0
259	20241125	171800	1493824100	29700	29700	29700	29700	0
260	20241125	171700	1493824100	29700	29700	29700	29700	0
261	20241125	171600	1493824100	29700	29700	29700	29700	0
262	20241125	171500	1493824100	29700	29700	29700	29700	0
263	20241125	171400	1493824100	29700	29700	29700	29700	0
264	20241125	171300	1493824100	29700	29700	29700	29700	0
265	20241125	171200	1493824100	29700	29700	29700	29700	0
266	20241125	171100	1493824100	29700	29700	29700	29700	0
267	20241125	171000	1493824100	29700	29700	29700	29700	0
268	20241125	170900	1493824100	29700	29700	29700	29700	0
269	20241125	170800	1493824100	29700	29700	29700	29700	0
270	20241125	170700	1493824100	29700	29700	29700	29700	0
271	20241125	170600	1493824100	29700	29700	29700	29700	0
272	20241125	170500	1493824100	29700	29700	29700	29700	792
273	20241125	170400	1493824100	29700	29700	29700	29700	0
274	20241125	170300	1493824100	29700	29700	29700	29700	0
275	20241125	170200	1493824100	29700	29700	29700	29700	0
276	20241125	170100	1493824100	29700	29700	29700	29700	0
277	20241125	170000	1493824100	29700	29700	29700	29700	0
278	20241125	165900	1493824100	29700	29700	29700	29700	0
279	20241125	165800	1493824100	29700	29700	29700	29700	0
280	20241125	165700	1493824100	29700	29700	29700	29700	0
281	20241125	165600	1493824100	29700	29700	29700	29700	0
282	20241125	165500	1493824100	29700	29700	29700	29700	0
283	20241125	165400	1493824100	29700	29700	29700	29700	0
284	20241125	165300	1493824100	29700	29700	29700	29700	0
285	20241125	165200	1493824100	29700	29700	29700	29700	0
286	20241125	165100	1493824100	29700	29700	29700	29700	0
287	20241125	165000	1493824100	29700	29700	29700	29700	0
288	20241125	164900	1493824100	29700	29700	29700	29700	0
289	20241125	164800	1493824100	29700	29700	29700	29700	0
290	20241125	164700	1493824100	29700	29700	29700	29700	0
291	20241125	164600	1493824100	29700	29700	29700	29700	0
292	20241125	164500	1493824100	29700	29700	29700	29700	0
293	20241125	164400	1493824100	29700	29700	29700	29700	0
294	20241125	164300	1493824100	29700	29700	29700	29700	0
295	20241125	164200	1493824100	29700	29700	29700	29700	0
296	20241125	164100	1493824100	29700	29700	29700	29700	0
297	20241125	164000	1493824100	29700	29700	29700	29700	0
298	20241125	163900	1493824100	29700	29700	29700	29700	0
299	20241125	163800	1493824100	29700	29700	29700	29700	0
300	20241125	163700	1493824100	29700	29700	29700	29700	0
301	20241125	163600	1493824100	29700	29700	29700	29700	0
302	20241125	163500	1493824100	29700	29700	29700	29700	792
303	20241125	163400	1493824100	29700	29700	29700	29700	0
304	20241125	163300	1493824100	29700	29700	29700	29700	0
305	20241125	163200	1493824100	29700	29700	29700	29700	0
306	20241125	163100	1493824100	29700	29700	29700	29700	0
307	20241125	163000	1493824100	29700	29700	29700	29700	0
308	20241125	162900	1493824100	29700	29700	29700	29700	0
309	20241125	162800	1493824100	29700	29700	29700	29700	0
310	20241125	162700	1493824100	29700	29700	29700	29700	0
311	20241125	162600	1493824100	29700	29700	29700	29700	0
312	20241125	162500	1493824100	29700	29700	29700	29700	0
313	20241125	162400	1493824100	29700	29700	29700	29700	0
314	20241125	162300	1493824100	29700	29700	29700	29700	0
315	20241125	162200	1493824100	29700	29700	29700	29700	0
316	20241125	162100	1493824100	29700	29700	29700	29700	0
317	20241125	162000	1493824100	29700	29700	29700	29700	0
318	20241125	161900	1493824100	29700	29700	29700	29700	0
319	20241125	161800	1493824100	29700	29700	29700	29700	0
320	20241125	161700	1493824100	29700	29700	29700	29700	0
321	20241125	161600	1493824100	29700	29700	29700	29700	0
322	20241125	161500	1493824100	29700	29700	29700	29700	0
323	20241125	161400	1493824100	29700	29700	29700	29700	0
324	20241125	161300	1493824100	29700	29700	29700	29700	0
325	20241125	161200	1493824100	29700	29700	29700	29700	0
326	20241125	161100	1493824100	29700	29700	29700	29700	0
327	20241125	161000	1493824100	29700	29700	29700	29700	0
328	20241125	160900	1493824100	29700	29700	29700	29700	0
329	20241125	160800	1493824100	29700	29700	29700	29700	0
330	20241125	160700	1493824100	29700	29700	29700	29700	0
331	20241125	160600	1493824100	29700	29700	29700	29700	0
332	20241125	160500	1493824100	29700	29700	29700	29700	792
333	20241125	160400	1493824100	29700	29700	29700	29700	0
334	20241125	160300	1493824100	29700	29700	29700	29700	0
335	20241125	160200	1493824100	29700	29700	29700	29700	0
336	20241125	160100	1493824100	29700	29700	29700	29700	0
337	20241125	160000	1493824100	29700	29700	29700	29700	0
338	20241125	155900	1493824100	29700	29700	29700	29700	0
339	20241125	155800	1493824100	29700	29700	29700	29700	0
340	20241125	155700	1493824100	29700	29700	29700	29700	0
341	20241125	155600	1493824100	29700	29700	29700	29700	0
342	20241125	155500	1493824100	29700	29700	29700	29700	0
343	20241125	155400	1493824100	29700	29700	29700	29700	0
344	20241125	155300	1493824100	29700	29700	29700	29700	0
345	20241125	155200	1493824100	29700	29700	29700	29700	0
346	20241125	155100	1493824100	29700	29700	29700	29700	0
347	20241125	155000	1493824100	29700	29700	29700	29700	0
348	20241125	154900	1493824100	29700	29700	29700	29700	0
349	20241125	154800	1493824100	29700	29700	29700	29700	0
350	20241125	154700	1493824100	29700	29700	29700	29700	0
351	20241125	154600	1493824100	29700	29700	29700	29700	0
352	20241125	154500	1493824100	29700	29700	29700	29700	0
353	20241125	154400	1493824100	29700	29700	29700	29700	0
354	20241125	154300	1493824100	29700	29700	29700	29700	0
355	20241125	154200	1493824100	29700	29700	29700	29700	0
356	20241125	154100	1493824100	29700	29700	29700	29700	0
357	20241125	154000	1493824100	29700	29700	29700	29700	0
358	20241125	153900	1493824100	29700	29700	29700	29700	0
359	20241125	153800	1493824100	29700	29700	29700	29700	0
360	20241125	153700	1493824100	29700	29700	29700	29700	0
361	20241125	153600	1493824100	29700	29700	29700	29700	0
362	20241125	153500	1493824100	29700	29700	29700	29700	792
363	20241125	153400	1493824100	29700	29700	29700	29700	0
364	20241125	153300	1493824100	29700	29700	29700	29700	0
365	20241125	153200	1493824100	29700	29700	29700	29700	0
366	20241125	153100	1493824100	29700	29700	29700	29700	0
367	20241125	153000	1493824100	29700	29700	29700	29700	792
368	20241125	152900	1470301700	29750	29750	29750	29750	0
369	20241125	152800	1470301700	29750	29750	29750	29750	0
370	20241125	152700	1470301700	29750	29750	29750	29750	0
371	20241125	152600	1470301700	29750	29750	29750	29750	0
372	20241125	152500	1470301700	29750	29750	29750	29750	0
373	20241125	152400	1470301700	29750	29750	29750	29750	0
374	20241125	152300	1470301700	29750	29750	29750	29750	0
375	20241125	152200	1470301700	29750	29750	29750	29750	0
376	20241125	152100	1470301700	29750	29750	29750	29750	0
377	20241125	152000	1470301700	29750	29750	29750	29750	0
378	20241125	151900	1470301700	29750	29750	29750	29650	23
379	20241125	151800	1469618850	29750	29750	29750	29750	121
380	20241125	151700	1466019100	29750	29700	29750	29700	864
381	20241125	151600	1440320550	29700	29700	29700	29700	1
382	20241125	151500	1440290850	29700	29650	29700	29650	252
383	20241125	151400	1432818450	29650	29700	29700	29650	56
384	20241125	151300	1431158000	29700	29650	29700	29650	12
385	20241125	151200	1430801650	29650	29750	29750	29650	208
386	20241125	151100	1424633700	29750	29700	29750	29600	755
387	20241125	151000	1402199800	29700	29650	29700	29600	128
388	20241125	150900	1398404400	29650	29650	29650	29650	1
389	20241125	150800	1398374750	29650	29650	29650	29650	136
390	20241125	150700	1394342350	29600	29650	29650	29600	21
391	20241125	150600	1393720450	29650	29550	29650	29550	1482
392	20241125	150500	1349827000	29600	29500	29600	29500	1555
393	20241125	150400	1303872400	29500	29500	29500	29500	0
394	20241125	150300	1303872400	29500	29500	29500	29500	1
395	20241125	150200	1303842900	29500	29500	29500	29500	0
396	20241125	150100	1303842900	29500	29500	29500	29500	0
397	20241125	150000	1303842900	29500	29400	29500	29400	193
398	20241125	145900	1298168500	29450	29450	29450	29450	100
399	20241125	145800	1295223500	29450	29450	29450	29450	151
400	20241125	145700	1290776550	29450	29450	29450	29450	27
401	20241125	145600	1289981400	29500	29500	29500	29500	2
402	20241125	145500	1289922400	29500	29400	29500	29400	162
403	20241125	145400	1285154600	29450	29450	29450	29450	201
404	20241125	145300	1279235150	29450	29450	29450	29450	100
405	20241125	145200	1276290150	29500	29500	29500	29500	0
406	20241125	145100	1276290150	29500	29400	29500	29300	87
407	20241125	145000	1273727650	29400	29400	29400	29400	1
408	20241125	144900	1273698250	29400	29400	29400	29400	7
409	20241125	144800	1273492450	29450	29450	29450	29450	0
410	20241125	144700	1273492450	29450	29450	29450	29450	167
411	20241125	144600	1268574300	29450	29450	29450	29350	20
412	20241125	144500	1267986700	29500	29400	29500	29400	115
413	20241125	144400	1264604700	29500	29500	29500	29500	1
414	20241125	144300	1264575200	29500	29500	29500	29500	0
415	20241125	144200	1264575200	29500	29500	29500	29500	38
416	20241125	144100	1263454200	29400	29400	29400	29400	1
417	20241125	144000	1263424800	29350	29350	29350	29350	0
418	20241125	143900	1263424800	29350	29350	29350	29350	0
419	20241125	143800	1263424800	29350	29350	29350	29350	0
420	20241125	143700	1263424800	29350	29350	29350	29350	2
421	20241125	143600	1263366100	29350	29350	29350	29350	0
422	20241125	143500	1263366100	29350	29350	29350	29350	8
423	20241125	143400	1263131300	29500	29500	29500	29500	0
424	20241125	143300	1263131300	29500	29350	29500	29350	392
425	20241125	143200	1251573150	29350	29350	29350	29350	17
426	20241125	143100	1251074200	29500	29500	29500	29500	5
427	20241125	143000	1250926700	29350	29350	29350	29350	0
428	20241125	142900	1250926700	29350	29350	29350	29350	1
429	20241125	142800	1250897350	29500	29500	29500	29500	29
430	20241125	142700	1250041850	29500	29500	29500	29500	1
431	20241125	142600	1250012350	29550	29550	29550	29550	1
432	20241125	142500	1249982800	29450	29300	29500	29300	5217
433	20241125	142400	1096223550	29100	29150	29150	29100	102
434	20241125	142300	1093255300	29150	29150	29150	29150	9
435	20241125	142200	1092992950	29300	29300	29300	29300	1
436	20241125	142100	1092963650	29300	29300	29300	29300	1
437	20241125	142000	1092934350	29300	29300	29300	29300	1
438	20241125	141900	1092905050	29300	29300	29300	29300	2
439	20241125	141800	1092846450	29300	29300	29300	29300	351
440	20241125	141700	1082562150	29300	29300	29300	29300	1
441	20241125	141600	1082532850	29300	29300	29300	29300	1
442	20241125	141500	1082503550	29250	29250	29250	29250	0
443	20241125	141400	1082503550	29250	29250	29250	29250	30
444	20241125	141300	1081626050	29250	29250	29250	29250	0
445	20241125	141200	1081626050	29250	29250	29250	29250	0
446	20241125	141100	1081626050	29250	29250	29250	29250	0
447	20241125	141000	1081626050	29250	29250	29250	29250	0
448	20241125	140900	1081626050	29250	29250	29250	29250	0
449	20241125	140800	1081626050	29250	29250	29250	29250	341
450	20241125	140700	1071651800	29250	29250	29250	29250	0
451	20241125	140600	1071651800	29250	29250	29250	29250	0
452	20241125	140500	1071651800	29250	29250	29250	29250	0
453	20241125	140400	1071651800	29250	29250	29250	29250	0
454	20241125	140300	1071651800	29250	29250	29250	29250	0
455	20241125	140200	1071651800	29250	29250	29250	29250	0
456	20241125	140100	1071651800	29250	29250	29250	29250	380
457	20241125	140000	1060536800	29250	29050	29250	29050	16
458	20241125	135900	1060069500	29200	29200	29200	29200	1
459	20241125	135800	1060040300	29200	29200	29200	29200	0
460	20241125	135700	1060040300	29200	29200	29200	29200	0
461	20241125	135600	1060040300	29200	29200	29200	29200	2
462	20241125	135500	1059981900	29200	29200	29200	29200	0
463	20241125	135400	1059981900	29200	29200	29200	29200	10
464	20241125	135300	1059689900	29200	29200	29200	29200	0
465	20241125	135200	1059689900	29200	29200	29200	29200	0
466	20241125	135100	1059689900	29200	29200	29200	29200	0
467	20241125	135000	1059689900	29200	29150	29200	29050	513
468	20241125	134900	1044785000	29250	29250	29250	29250	5
469	20241125	134800	1044638750	29150	29150	29150	29150	10
470	20241125	134700	1044347250	29250	29250	29250	29250	0
471	20241125	134600	1044347250	29250	29250	29250	29250	1
472	20241125	134500	1044318000	29150	29150	29150	29150	1
473	20241125	134400	1044288850	29100	29100	29100	29100	0
474	20241125	134300	1044288850	29100	29100	29100	29100	0
475	20241125	134200	1044288850	29100	29100	29100	29100	1
476	20241125	134100	1044259750	29050	29150	29150	29050	401
477	20241125	134000	1032597050	29300	29200	29300	29150	9
478	20241125	133900	1032334300	29300	29300	29300	29300	0
479	20241125	133800	1032334300	29300	29300	29300	29300	0
480	20241125	133700	1032334300	29300	29300	29300	29300	0
481	20241125	133600	1032334300	29300	29300	29300	29300	0
482	20241125	133500	1032334300	29300	29250	29300	29250	5
483	20241125	133400	1032187950	29300	29250	29300	29100	1506
484	20241125	133300	988315550	29250	29250	29250	29250	30
485	20241125	133200	987438050	29300	29300	29300	29300	5
486	20241125	133100	987291550	29350	29350	29350	29350	0
487	20241125	133000	987291550	29350	29350	29350	29350	0
488	20241125	132900	987291550	29350	29350	29350	29350	0
489	20241125	132800	987291550	29350	29350	29350	29350	0
490	20241125	132700	987291550	29350	29350	29350	29350	0
491	20241125	132600	987291550	29350	29350	29350	29350	0
492	20241125	132500	987291550	29350	29350	29350	29350	0
493	20241125	132400	987291550	29350	29350	29350	29350	5
494	20241125	132300	987144800	29250	29250	29250	29250	2
495	20241125	132200	987086300	29350	29350	29350	29350	5
496	20241125	132100	986939550	29300	29300	29300	29300	0
497	20241125	132000	986939550	29300	29300	29300	29300	11
498	20241125	131900	986617250	29300	29300	29300	29300	0
499	20241125	131800	986617250	29300	29300	29300	29300	0
500	20241125	131700	986617250	29300	29300	29300	29300	0
501	20241125	131600	986617250	29300	29300	29300	29300	1
502	20241125	131500	986587950	29300	29300	29300	29300	74
503	20241125	131400	984419750	29300	29300	29300	29300	1
504	20241125	131300	984390450	29300	29300	29300	29300	0
505	20241125	131200	984390450	29300	29300	29300	29300	20
506	20241125	131100	983804450	29350	29350	29350	29350	0
507	20241125	131000	983804450	29350	29350	29350	29350	0
508	20241125	130900	983804450	29350	29350	29350	29350	70
509	20241125	130800	981749950	29200	29200	29200	29200	0
510	20241125	130700	981749950	29200	29200	29200	29200	6
511	20241125	130600	981574750	29250	29250	29250	29250	0
512	20241125	130500	981574750	29250	29250	29250	29250	0
513	20241125	130400	981574750	29250	29250	29250	29250	0
514	20241125	130300	981574750	29250	29350	29350	29250	201
515	20241125	130200	975695400	29350	29350	29350	29350	1
516	20241125	130100	975666050	29350	29250	29350	29250	497
517	20241125	130000	961126150	29200	29200	29200	29200	0
518	20241125	125900	961126150	29200	29200	29200	29200	1
519	20241125	125800	961096950	29200	29200	29200	29200	0
520	20241125	125700	961096950	29200	29200	29200	29200	0
521	20241125	125600	961096950	29200	29200	29200	29200	0
522	20241125	125500	961096950	29200	29200	29200	29200	7
523	20241125	125400	960892550	29200	29200	29200	29200	0
524	20241125	125300	960892550	29200	29200	29200	29200	75
525	20241125	125200	958702550	29200	29200	29200	29200	1
526	20241125	125100	958673350	29200	29200	29200	29200	0
527	20241125	125000	958673350	29200	29100	29200	29100	6
528	20241125	124900	958498550	29100	29100	29100	29100	5
529	20241125	124800	958353050	29100	29100	29100	29100	32
530	20241125	124700	957421850	29250	29250	29250	29250	10
531	20241125	124600	957129350	29250	29250	29250	29250	0
532	20241125	124500	957129350	29250	29250	29250	29250	0
533	20241125	124400	957129350	29250	29250	29250	29250	0
534	20241125	124300	957129350	29250	29250	29250	29250	0
535	20241125	124200	957129350	29250	29250	29250	29250	0
536	20241125	124100	957129350	29250	29250	29250	29250	0
537	20241125	124000	957129350	29250	29250	29250	29250	0
538	20241125	123900	957129350	29250	29250	29250	29250	1
539	20241125	123800	957100100	29250	29200	29250	29200	40
540	20241125	123700	955932050	29200	29200	29200	29200	2
541	20241125	123600	955873650	29200	29200	29200	29200	0
542	20241125	123500	955873650	29200	29200	29200	29200	5
543	20241125	123400	955727650	29200	29200	29200	29200	1
544	20241125	123300	955698450	29100	29100	29100	29100	0
545	20241125	123200	955698450	29100	29100	29100	29100	30
546	20241125	123100	954825450	29100	29100	29100	29100	0
547	20241125	123000	954825450	29100	29100	29100	29100	0
548	20241125	122900	954825450	29100	29200	29200	29100	221
549	20241125	122800	948384450	29200	29200	29200	29200	0
550	20241125	122700	948384450	29200	29200	29200	29200	68
551	20241125	122600	946398850	29300	29250	29300	29250	181
552	20241125	122500	941099600	29100	29100	29100	29100	0
553	20241125	122400	941099600	29100	29100	29100	29100	18
554	20241125	122300	940575800	29100	29100	29100	29100	0
555	20241125	122200	940575800	29100	29100	29100	29100	50
556	20241125	122100	939120800	29100	29100	29100	29100	0
557	20241125	122000	939120800	29100	29100	29100	29100	0
558	20241125	121900	939120800	29100	29100	29100	29100	20
559	20241125	121800	938538800	29100	29100	29100	29100	14
560	20241125	121700	938131400	29300	29300	29300	29300	0
561	20241125	121600	938131400	29300	29300	29300	29300	0
562	20241125	121500	938131400	29300	29300	29300	29300	0
563	20241125	121400	938131400	29300	29300	29300	29300	0
564	20241125	121300	938131400	29300	29300	29300	29300	1
565	20241125	121200	938102100	29100	29200	29200	29100	587
566	20241125	121100	921002650	29300	29300	29300	29300	0
567	20241125	121000	921002650	29300	29300	29300	29300	0
568	20241125	120900	921002650	29300	29300	29300	29300	0
569	20241125	120800	921002650	29300	29300	29300	29300	27
570	20241125	120700	920211550	29200	29200	29200	29200	0
571	20241125	120600	920211550	29200	29200	29200	29200	102
572	20241125	120500	917233150	29200	29200	29200	29200	8
573	20241125	120400	916999550	29350	29350	29350	29350	0
574	20241125	120300	916999550	29350	29350	29350	29350	1
575	20241125	120200	916970200	29350	29350	29350	29350	0
576	20241125	120100	916970200	29350	29350	29350	29350	25
577	20241125	120000	916236450	29200	29200	29200	29200	0
578	20241125	115900	916236450	29200	29400	29400	29200	1045
579	20241125	115800	885698350	29350	29350	29350	29350	386
580	20241125	115700	874369250	29300	29300	29300	29300	0
581	20241125	115600	874369250	29300	29300	29300	29300	0
582	20241125	115500	874369250	29300	29300	29300	29300	1
583	20241125	115400	874339950	29250	29550	29550	29250	1250
584	20241125	115300	837694150	29550	29550	29550	29550	0
585	20241125	115200	837694150	29550	29550	29550	29550	3
586	20241125	115100	837605500	29500	29500	29500	29500	0
587	20241125	115000	837605500	29500	29500	29500	29500	0
588	20241125	114900	837605500	29500	29500	29500	29500	0
589	20241125	114800	837605500	29500	29500	29500	29500	13
590	20241125	114700	837222000	29500	29500	29500	29500	10
591	20241125	114600	836927000	29500	29500	29500	29500	0
592	20241125	114500	836927000	29500	29350	29500	29350	1714
593	20241125	114400	786437000	29300	29300	29300	29300	2
594	20241125	114300	786378400	29350	29350	29350	29350	77
595	20241125	114200	784118450	29350	29300	29350	29300	280
596	20241125	114100	775900950	29300	29300	29300	29300	74
597	20241125	114000	773732750	29300	29300	29300	29300	1
598	20241125	113900	773703450	29300	29300	29300	29300	0
599	20241125	113800	773703450	29300	29300	29300	29300	1
600	20241125	113700	773674150	29250	29250	29250	29250	20
601	20241125	113600	773089150	29300	29300	29300	29300	100
602	20241125	113500	770159150	29300	29300	29300	29300	0
603	20241125	113400	770159150	29300	29300	29300	29300	4
604	20241125	113300	770041950	29350	29300	29350	29300	120
605	20241125	113200	766523450	29350	29350	29350	29350	0
606	20241125	113100	766523450	29350	29350	29350	29350	0
607	20241125	113000	766523450	29350	29350	29350	29350	0
608	20241125	112900	766523450	29350	29350	29350	29350	3
609	20241125	112800	766435400	29300	29300	29300	29300	480
610	20241125	112700	752371400	29300	29300	29300	29300	1
611	20241125	112600	752342100	29300	29300	29300	29300	0
612	20241125	112500	752342100	29300	29300	29300	29300	0
613	20241125	112400	752342100	29300	29250	29300	29250	268
614	20241125	112300	744490700	29250	29250	29250	29250	4
615	20241125	112200	744373700	29300	29300	29300	29300	5
616	20241125	112100	744227200	29300	29300	29300	29300	0
617	20241125	112000	744227200	29300	29300	29300	29300	0
618	20241125	111900	744227200	29300	29300	29300	29300	10
619	20241125	111800	743934200	29200	29200	29200	29200	0
620	20241125	111700	743934200	29200	29200	29200	29200	96
621	20241125	111600	741131000	29300	29300	29300	29300	1
622	20241125	111500	741101700	29300	29300	29300	29300	0
623	20241125	111400	741101700	29300	29300	29300	29300	555
624	20241125	111300	724840200	29300	29300	29300	29300	0
625	20241125	111200	724840200	29300	29300	29300	29300	0
626	20241125	111100	724840200	29300	29300	29300	29300	0
627	20241125	111000	724840200	29300	29300	29300	29300	0
628	20241125	110900	724840200	29300	29300	29300	29300	0
629	20241125	110800	724840200	29300	29300	29300	29300	0
630	20241125	110700	724840200	29300	29300	29300	29300	0
631	20241125	110600	724840200	29300	29300	29300	29300	0
632	20241125	110500	724840200	29300	29300	29300	29300	0
633	20241125	110400	724840200	29300	29300	29300	29300	0
634	20241125	110300	724840200	29300	29300	29300	29300	0
635	20241125	110200	724840200	29300	29300	29300	29300	0
636	20241125	110100	724840200	29300	29300	29300	29300	0
637	20241125	110000	724840200	29300	29300	29300	29300	2
638	20241125	105900	724781600	29300	29300	29300	29300	2
639	20241125	105800	724723000	29100	29100	29100	29100	0
640	20241125	105700	724723000	29100	29250	29250	29100	290
641	20241125	105600	716269100	29250	29300	29300	29250	129
642	20241125	105500	712495800	29300	29300	29300	29300	1
643	20241125	105400	712466500	29300	29300	29300	29300	4
644	20241125	105300	712349300	29250	29250	29250	29250	222
645	20241125	105200	705855800	29250	29250	29250	29250	19
646	20241125	105100	705300050	29250	29250	29250	29250	8
647	20241125	105000	705066050	29300	29300	29300	29300	1
648	20241125	104900	705036750	29300	29300	29300	29300	2
649	20241125	104800	704978150	29250	29250	29250	29250	0
650	20241125	104700	704978150	29250	29250	29250	29250	0
651	20241125	104600	704978150	29250	29250	29250	29250	10
652	20241125	104500	704685650	29200	29200	29200	29200	294
653	20241125	104400	696100850	29250	29250	29250	29250	54
654	20241125	104300	694521350	29300	29300	29300	29300	291
655	20241125	104200	685995050	29350	29350	29350	29350	2
656	20241125	104100	685936350	29350	29350	29350	29350	0
657	20241125	104000	685936350	29350	29350	29350	29350	2
658	20241125	103900	685877650	29350	29350	29350	29350	0
659	20241125	103800	685877650	29350	29350	29350	29350	1
660	20241125	103700	685848300	29300	29350	29350	29300	63
661	20241125	103600	684002350	29350	29350	29350	29350	87
662	20241125	103500	681448900	29450	29450	29450	29450	0
663	20241125	103400	681448900	29450	29450	29450	29450	1
664	20241125	103300	681419450	29400	29400	29400	29400	0
665	20241125	103200	681419450	29400	29400	29400	29400	2
666	20241125	103100	681360650	29450	29450	29450	29450	1
667	20241125	103000	681331200	29500	29500	29500	29500	20
668	20241125	102900	680741200	29500	29500	29500	29500	300
669	20241125	102800	671891200	29500	29500	29500	29500	0
670	20241125	102700	671891200	29500	29500	29500	29500	0
671	20241125	102600	671891200	29500	29500	29500	29500	0
672	20241125	102500	671891200	29500	29400	29500	29350	29
673	20241125	102400	671039850	29450	29450	29450	29450	1
674	20241125	102300	671010400	29500	29500	29500	29500	0
675	20241125	102200	671010400	29500	29500	29500	29500	2
676	20241125	102100	670951400	29500	29500	29500	29500	0
677	20241125	102000	670951400	29500	29500	29500	29500	0
678	20241125	101900	670951400	29500	29500	29500	29500	0
679	20241125	101800	670951400	29500	29450	29500	29450	10
680	20241125	101700	670656650	29450	29500	29500	29450	17
681	20241125	101600	670155950	29500	29400	29500	29400	707
682	20241125	101500	649329150	29450	29450	29450	29450	0
683	20241125	101400	649329150	29450	29450	29450	29450	1
684	20241125	101300	649299700	29450	29450	29450	29450	5
685	20241125	101200	649152450	29400	29400	29400	29400	0
686	20241125	101100	649152450	29400	29400	29400	29300	92
687	20241125	101000	646451550	29450	29450	29450	29450	2
688	20241125	100900	646392650	29450	29450	29450	29450	0
689	20241125	100800	646392650	29450	29400	29450	29400	2
690	20241125	100700	646333800	29450	29450	29450	29450	1
691	20241125	100600	646304350	29500	29500	29500	29500	0
692	20241125	100500	646304350	29500	29500	29500	29500	0
693	20241125	100400	646304350	29500	29400	29500	29400	2
694	20241125	100300	646245450	29400	29450	29500	29400	386
695	20241125	100200	634896750	29450	29450	29450	29450	41
696	20241125	100100	633689300	29450	29450	29450	29450	2
697	20241125	100000	633630400	29500	29500	29500	29500	2
698	20241125	095900	633571400	29550	29400	29550	29400	135
699	20241125	095800	629584800	29400	29400	29400	29400	100
700	20241125	095700	626644800	29450	29500	29500	29450	6
701	20241125	095600	626467850	29500	29500	29500	29500	35
702	20241125	095500	625435350	29500	29500	29500	29500	0
703	20241125	095400	625435350	29500	29550	29550	29500	124
704	20241125	095300	621776200	29550	29500	29550	29500	1021
705	20241125	095200	591619950	29500	29500	29500	29500	300
706	20241125	095100	582769950	29450	29450	29450	29450	52
707	20241125	095000	581238550	29400	29400	29400	29400	3
708	20241125	094900	581150350	29400	29450	29450	29400	30
709	20241125	094800	580267250	29450	29450	29450	29400	515
710	20241125	094700	565101000	29400	29450	29450	29400	140
711	20241125	094600	560979400	29450	29500	29500	29450	159
712	20241125	094500	556289200	29500	29500	29500	29500	0
713	20241125	094400	556289200	29500	29500	29500	29500	108
714	20241125	094300	553103200	29500	29400	29500	29400	124
715	20241125	094200	549455600	29450	29350	29450	29350	910
716	20241125	094100	522696600	29350	29400	29400	29350	30
717	20241125	094000	521815600	29350	29350	29350	29350	720
718	20241125	093900	500683600	29350	29350	29350	29350	0
719	20241125	093800	500683600	29350	29250	29350	29250	25
720	20241125	093700	499951850	29250	29500	29500	29250	61
721	20241125	093600	498161250	29450	29250	29450	29250	641
722	20241125	093500	479321100	29250	29250	29250	29250	1
723	20241125	093400	479291850	29350	29350	29350	29350	7
724	20241125	093300	479086400	29200	29250	29350	29200	1489
725	20241125	093200	435567450	29200	29200	29200	29200	0
726	20241125	093100	435567450	29200	29200	29200	29200	103
727	20241125	093000	432559850	29200	29200	29200	29050	152
728	20241125	092900	428143050	29200	29200	29200	29200	21
729	20241125	092800	427529850	29200	29250	29250	29050	261
730	20241125	092700	419936750	29200	29100	29250	29100	715
731	20241125	092600	399079950	29050	29050	29050	29050	0
732	20241125	092500	399079950	29050	29150	29150	29000	380
733	20241125	092400	388033950	29100	29100	29100	29100	211
734	20241125	092300	381893850	29100	28950	29100	28950	15
735	20241125	092200	381458850	28950	29050	29100	28950	1374
736	20241125	092100	341599300	28950	29100	29100	28950	594
737	20241125	092000	324360900	29100	29100	29100	29100	0
738	20241125	091900	324360900	29100	29100	29100	29100	1
739	20241125	091800	324331800	28950	28950	28950	28950	200
740	20241125	091700	318541800	28900	28900	29150	28900	3034
741	20241125	091600	230552600	28800	28800	28800	28800	60
742	20241125	091500	228824600	28750	28750	28800	28750	245
743	20241125	091400	221778350	28900	28900	28900	28900	56
744	20241125	091300	220159950	28800	28800	28800	28800	15
745	20241125	091200	219727950	28900	28900	28900	28900	173
746	20241125	091100	214728250	28900	28850	28900	28700	115
747	20241125	091000	211413750	28850	28750	28850	28700	196
748	20241125	090900	205761300	28750	29000	29000	28750	525
749	20241125	090800	190586950	28800	28850	29000	28600	4273
750	20241125	090700	68223750	29000	28800	29000	28800	502
751	20241125	090600	53741400	28800	28800	28800	28800	471
752	20241125	090500	40176600	28850	28900	28900	28850	54
753	20241125	090400	38618550	29050	29100	29100	28800	14
754	20241125	090300	38213300	28950	28800	29000	28650	503
755	20241125	090200	23761900	29000	28950	29000	28950	70
756	20241125	090100	21733400	29000	28700	29000	28700	56
757	20241125	090000	20124550	29000	29000	29000	28650	701