KissMeData/338220/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211200	16547696200	24200	24200	24200	24200	10669
3	20241121	211100	16547696200	24200	24200	24200	24200	0
4	20241121	211000	16547696200	24200	24200	24200	24200	0
5	20241121	210900	16547696200	24200	24200	24200	24200	0
6	20241121	210800	16547696200	24200	24200	24200	24200	0
7	20241121	210700	16547696200	24200	24200	24200	24200	0
8	20241121	210600	16547696200	24200	24200	24200	24200	0
9	20241121	210500	16547696200	24200	24200	24200	24200	0
10	20241121	210400	16547696200	24200	24200	24200	24200	0
11	20241121	210300	16547696200	24200	24200	24200	24200	0
12	20241121	210200	16547696200	24200	24200	24200	24200	0
13	20241121	210100	16547696200	24200	24200	24200	24200	0
14	20241121	210000	16547696200	24200	24200	24200	24200	0
15	20241121	205900	16547696200	24200	24200	24200	24200	0
16	20241121	205800	16547696200	24200	24200	24200	24200	0
17	20241121	205700	16547696200	24200	24200	24200	24200	0
18	20241121	205600	16547696200	24200	24200	24200	24200	0
19	20241121	205500	16547696200	24200	24200	24200	24200	0
20	20241121	205400	16547696200	24200	24200	24200	24200	0
21	20241121	205300	16547696200	24200	24200	24200	24200	0
22	20241121	205200	16547696200	24200	24200	24200	24200	0
23	20241121	205100	16547696200	24200	24200	24200	24200	0
24	20241121	205000	16547696200	24200	24200	24200	24200	0
25	20241121	204900	16547696200	24200	24200	24200	24200	0
26	20241121	204800	16547696200	24200	24200	24200	24200	0
27	20241121	204700	16547696200	24200	24200	24200	24200	0
28	20241121	204600	16547696200	24200	24200	24200	24200	0
29	20241121	204500	16547696200	24200	24200	24200	24200	0
30	20241121	204400	16547696200	24200	24200	24200	24200	0
31	20241121	204300	16547696200	24200	24200	24200	24200	0
32	20241121	204200	16547696200	24200	24200	24200	24200	10669
33	20241121	204100	16547696200	24200	24200	24200	24200	0
34	20241121	204000	16547696200	24200	24200	24200	24200	0
35	20241121	203900	16547696200	24200	24200	24200	24200	0
36	20241121	203800	16547696200	24200	24200	24200	24200	0
37	20241121	203700	16547696200	24200	24200	24200	24200	0
38	20241121	203600	16547696200	24200	24200	24200	24200	0
39	20241121	203500	16547696200	24200	24200	24200	24200	0
40	20241121	203400	16547696200	24200	24200	24200	24200	0
41	20241121	203300	16547696200	24200	24200	24200	24200	0
42	20241121	203200	16547696200	24200	24200	24200	24200	0
43	20241121	203100	16547696200	24200	24200	24200	24200	0
44	20241121	203000	16547696200	24200	24200	24200	24200	0
45	20241121	202900	16547696200	24200	24200	24200	24200	0
46	20241121	202800	16547696200	24200	24200	24200	24200	0
47	20241121	202700	16547696200	24200	24200	24200	24200	0
48	20241121	202600	16547696200	24200	24200	24200	24200	0
49	20241121	202500	16547696200	24200	24200	24200	24200	0
50	20241121	202400	16547696200	24200	24200	24200	24200	0
51	20241121	202300	16547696200	24200	24200	24200	24200	0
52	20241121	202200	16547696200	24200	24200	24200	24200	0
53	20241121	202100	16547696200	24200	24200	24200	24200	0
54	20241121	202000	16547696200	24200	24200	24200	24200	0
55	20241121	201900	16547696200	24200	24200	24200	24200	0
56	20241121	201800	16547696200	24200	24200	24200	24200	0
57	20241121	201700	16547696200	24200	24200	24200	24200	0
58	20241121	201600	16547696200	24200	24200	24200	24200	0
59	20241121	201500	16547696200	24200	24200	24200	24200	0
60	20241121	201400	16547696200	24200	24200	24200	24200	0
61	20241121	201300	16547696200	24200	24200	24200	24200	0
62	20241121	201200	16547696200	24200	24200	24200	24200	10669
63	20241121	201100	16547696200	24200	24200	24200	24200	0
64	20241121	201000	16547696200	24200	24200	24200	24200	0
65	20241121	200900	16547696200	24200	24200	24200	24200	0
66	20241121	200800	16547696200	24200	24200	24200	24200	0
67	20241121	200700	16547696200	24200	24200	24200	24200	0
68	20241121	200600	16547696200	24200	24200	24200	24200	0
69	20241121	200500	16547696200	24200	24200	24200	24200	0
70	20241121	200400	16547696200	24200	24200	24200	24200	0
71	20241121	200300	16547696200	24200	24200	24200	24200	0
72	20241121	200200	16547696200	24200	24200	24200	24200	0
73	20241121	200100	16547696200	24200	24200	24200	24200	0
74	20241121	200000	16547696200	24200	24200	24200	24200	0
75	20241121	195900	16547696200	24200	24200	24200	24200	0
76	20241121	195800	16547696200	24200	24200	24200	24200	0
77	20241121	195700	16547696200	24200	24200	24200	24200	0
78	20241121	195600	16547696200	24200	24200	24200	24200	0
79	20241121	195500	16547696200	24200	24200	24200	24200	0
80	20241121	195400	16547696200	24200	24200	24200	24200	0
81	20241121	195300	16547696200	24200	24200	24200	24200	0
82	20241121	195200	16547696200	24200	24200	24200	24200	0
83	20241121	195100	16547696200	24200	24200	24200	24200	0
84	20241121	195000	16547696200	24200	24200	24200	24200	0
85	20241121	194900	16547696200	24200	24200	24200	24200	0
86	20241121	194800	16547696200	24200	24200	24200	24200	0
87	20241121	194700	16547696200	24200	24200	24200	24200	0
88	20241121	194600	16547696200	24200	24200	24200	24200	0
89	20241121	194500	16547696200	24200	24200	24200	24200	0
90	20241121	194400	16547696200	24200	24200	24200	24200	0
91	20241121	194300	16547696200	24200	24200	24200	24200	0
92	20241121	194200	16547696200	24200	24200	24200	24200	10669
93	20241121	194100	16547696200	24200	24200	24200	24200	0
94	20241121	194000	16547696200	24200	24200	24200	24200	0
95	20241121	193900	16547696200	24200	24200	24200	24200	0
96	20241121	193800	16547696200	24200	24200	24200	24200	0
97	20241121	193700	16547696200	24200	24200	24200	24200	0
98	20241121	193600	16547696200	24200	24200	24200	24200	0
99	20241121	193500	16547696200	24200	24200	24200	24200	0
100	20241121	193400	16547696200	24200	24200	24200	24200	0
101	20241121	193300	16547696200	24200	24200	24200	24200	0
102	20241121	193200	16547696200	24200	24200	24200	24200	0
103	20241121	193100	16547696200	24200	24200	24200	24200	0
104	20241121	193000	16547696200	24200	24200	24200	24200	0
105	20241121	192900	16547696200	24200	24200	24200	24200	0
106	20241121	192800	16547696200	24200	24200	24200	24200	0
107	20241121	192700	16547696200	24200	24200	24200	24200	0
108	20241121	192600	16547696200	24200	24200	24200	24200	0
109	20241121	192500	16547696200	24200	24200	24200	24200	0
110	20241121	192400	16547696200	24200	24200	24200	24200	0
111	20241121	192300	16547696200	24200	24200	24200	24200	0
112	20241121	192200	16547696200	24200	24200	24200	24200	0
113	20241121	192100	16547696200	24200	24200	24200	24200	0
114	20241121	192000	16547696200	24200	24200	24200	24200	0
115	20241121	191900	16547696200	24200	24200	24200	24200	0
116	20241121	191800	16547696200	24200	24200	24200	24200	0
117	20241121	191700	16547696200	24200	24200	24200	24200	0
118	20241121	191600	16547696200	24200	24200	24200	24200	0
119	20241121	191500	16547696200	24200	24200	24200	24200	0
120	20241121	191400	16547696200	24200	24200	24200	24200	0
121	20241121	191300	16547696200	24200	24200	24200	24200	0
122	20241121	191200	16547696200	24200	24200	24200	24200	10669
123	20241121	191100	16547696200	24200	24200	24200	24200	0
124	20241121	191000	16547696200	24200	24200	24200	24200	0
125	20241121	190900	16547696200	24200	24200	24200	24200	0
126	20241121	190800	16547696200	24200	24200	24200	24200	0
127	20241121	190700	16547696200	24200	24200	24200	24200	0
128	20241121	190600	16547696200	24200	24200	24200	24200	0
129	20241121	190500	16547696200	24200	24200	24200	24200	0
130	20241121	190400	16547696200	24200	24200	24200	24200	0
131	20241121	190300	16547696200	24200	24200	24200	24200	0
132	20241121	190200	16547696200	24200	24200	24200	24200	0
133	20241121	190100	16547696200	24200	24200	24200	24200	0
134	20241121	190000	16547696200	24200	24200	24200	24200	0
135	20241121	185900	16547696200	24200	24200	24200	24200	0
136	20241121	185800	16547696200	24200	24200	24200	24200	0
137	20241121	185700	16547696200	24200	24200	24200	24200	0
138	20241121	185600	16547696200	24200	24200	24200	24200	0
139	20241121	185500	16547696200	24200	24200	24200	24200	0
140	20241121	185400	16547696200	24200	24200	24200	24200	0
141	20241121	185300	16547696200	24200	24200	24200	24200	0
142	20241121	185200	16547696200	24200	24200	24200	24200	0
143	20241121	185100	16547696200	24200	24200	24200	24200	0
144	20241121	185000	16547696200	24200	24200	24200	24200	0
145	20241121	184900	16547696200	24200	24200	24200	24200	0
146	20241121	184800	16547696200	24200	24200	24200	24200	0
147	20241121	184700	16547696200	24200	24200	24200	24200	0
148	20241121	184600	16547696200	24200	24200	24200	24200	0
149	20241121	184500	16547696200	24200	24200	24200	24200	0
150	20241121	184400	16547696200	24200	24200	24200	24200	0
151	20241121	184300	16547696200	24200	24200	24200	24200	0
152	20241121	184200	16547696200	24200	24200	24200	24200	10669
153	20241121	184100	16547696200	24200	24200	24200	24200	0
154	20241121	184000	16547696200	24200	24200	24200	24200	0
155	20241121	183900	16547696200	24200	24200	24200	24200	0
156	20241121	183800	16547696200	24200	24200	24200	24200	0
157	20241121	183700	16547696200	24200	24200	24200	24200	0
158	20241121	183600	16547696200	24200	24200	24200	24200	0
159	20241121	183500	16547696200	24200	24200	24200	24200	0
160	20241121	183400	16547696200	24200	24200	24200	24200	0
161	20241121	183300	16547696200	24200	24200	24200	24200	0
162	20241121	183200	16547696200	24200	24200	24200	24200	0
163	20241121	183100	16547696200	24200	24200	24200	24200	0
164	20241121	183000	16547696200	24200	24200	24200	24200	0
165	20241121	182900	16547696200	24200	24200	24200	24200	0
166	20241121	182800	16547696200	24200	24200	24200	24200	0
167	20241121	182700	16547696200	24200	24200	24200	24200	0
168	20241121	182600	16547696200	24200	24200	24200	24200	0
169	20241121	182500	16547696200	24200	24200	24200	24200	0
170	20241121	182400	16547696200	24200	24200	24200	24200	0
171	20241121	182300	16547696200	24200	24200	24200	24200	0
172	20241121	182200	16547696200	24200	24200	24200	24200	0
173	20241121	182100	16547696200	24200	24200	24200	24200	0
174	20241121	182000	16547696200	24200	24200	24200	24200	0
175	20241121	181900	16547696200	24200	24200	24200	24200	0
176	20241121	181800	16547696200	24200	24200	24200	24200	0
177	20241121	181700	16547696200	24200	24200	24200	24200	0
178	20241121	181600	16547696200	24200	24200	24200	24200	0
179	20241121	181500	16547696200	24200	24200	24200	24200	0
180	20241121	181400	16547696200	24200	24200	24200	24200	0
181	20241121	181300	16547696200	24200	24200	24200	24200	0
182	20241121	181200	16547696200	24200	24200	24200	24200	10669
183	20241121	181100	16547696200	24200	24200	24200	24200	0
184	20241121	181000	16547696200	24200	24200	24200	24200	0
185	20241121	180900	16547696200	24200	24200	24200	24200	0
186	20241121	180800	16547696200	24200	24200	24200	24200	0
187	20241121	180700	16547696200	24200	24200	24200	24200	0
188	20241121	180600	16547696200	24200	24200	24200	24200	0
189	20241121	180500	16547696200	24200	24200	24200	24200	0
190	20241121	180400	16547696200	24200	24200	24200	24200	0
191	20241121	180300	16547696200	24200	24200	24200	24200	0
192	20241121	180200	16547696200	24200	24200	24200	24200	0
193	20241121	180100	16547696200	24200	24200	24200	24200	0
194	20241121	180000	16547696200	24200	24200	24200	24200	0
195	20241121	175900	16547696200	24200	24200	24200	24200	0
196	20241121	175800	16547696200	24200	24200	24200	24200	0
197	20241121	175700	16547696200	24200	24200	24200	24200	0
198	20241121	175600	16547696200	24200	24200	24200	24200	0
199	20241121	175500	16547696200	24200	24200	24200	24200	0
200	20241121	175400	16547696200	24200	24200	24200	24200	0
201	20241121	175300	16547696200	24200	24200	24200	24200	0
202	20241121	175200	16547696200	24200	24200	24200	24200	0
203	20241121	175100	16547696200	24200	24200	24200	24200	0
204	20241121	175000	16547696200	24200	24200	24200	24200	0
205	20241121	174900	16547696200	24200	24200	24200	24200	0
206	20241121	174800	16547696200	24200	24200	24200	24200	0
207	20241121	174700	16547696200	24200	24200	24200	24200	0
208	20241121	174600	16547696200	24200	24200	24200	24200	0
209	20241121	174500	16547696200	24200	24200	24200	24200	0
210	20241121	174400	16547696200	24200	24200	24200	24200	0
211	20241121	174300	16547696200	24200	24200	24200	24200	0
212	20241121	174200	16547696200	24200	24200	24200	24200	10669
213	20241121	174100	16547696200	24200	24200	24200	24200	0
214	20241121	174000	16547696200	24200	24200	24200	24200	0
215	20241121	173900	16547696200	24200	24200	24200	24200	0
216	20241121	173800	16547696200	24200	24200	24200	24200	0
217	20241121	173700	16547696200	24200	24200	24200	24200	0
218	20241121	173600	16547696200	24200	24200	24200	24200	0
219	20241121	173500	16547696200	24200	24200	24200	24200	0
220	20241121	173400	16547696200	24200	24200	24200	24200	0
221	20241121	173300	16547696200	24200	24200	24200	24200	0
222	20241121	173200	16547696200	24200	24200	24200	24200	0
223	20241121	173100	16547696200	24200	24200	24200	24200	0
224	20241121	173000	16547696200	24200	24200	24200	24200	0
225	20241121	172900	16547696200	24200	24200	24200	24200	0
226	20241121	172800	16547696200	24200	24200	24200	24200	0
227	20241121	172700	16547696200	24200	24200	24200	24200	0
228	20241121	172600	16547696200	24200	24200	24200	24200	0
229	20241121	172500	16547696200	24200	24200	24200	24200	0
230	20241121	172400	16547696200	24200	24200	24200	24200	0
231	20241121	172300	16547696200	24200	24200	24200	24200	0
232	20241121	172200	16547696200	24200	24200	24200	24200	0
233	20241121	172100	16547696200	24200	24200	24200	24200	0
234	20241121	172000	16547696200	24200	24200	24200	24200	0
235	20241121	171900	16547696200	24200	24200	24200	24200	0
236	20241121	171800	16547696200	24200	24200	24200	24200	0
237	20241121	171700	16547696200	24200	24200	24200	24200	0
238	20241121	171600	16547696200	24200	24200	24200	24200	0
239	20241121	171500	16547696200	24200	24200	24200	24200	0
240	20241121	171400	16547696200	24200	24200	24200	24200	0
241	20241121	171300	16547696200	24200	24200	24200	24200	0
242	20241121	171200	16547696200	24200	24200	24200	24200	10669
243	20241121	171100	16547696200	24200	24200	24200	24200	0
244	20241121	171000	16547696200	24200	24200	24200	24200	0
245	20241121	170900	16547696200	24200	24200	24200	24200	0
246	20241121	170800	16547696200	24200	24200	24200	24200	0
247	20241121	170700	16547696200	24200	24200	24200	24200	0
248	20241121	170600	16547696200	24200	24200	24200	24200	0
249	20241121	170500	16547696200	24200	24200	24200	24200	0
250	20241121	170400	16547696200	24200	24200	24200	24200	0
251	20241121	170300	16547696200	24200	24200	24200	24200	0
252	20241121	170200	16547696200	24200	24200	24200	24200	0
253	20241121	170100	16547696200	24200	24200	24200	24200	0
254	20241121	170000	16547696200	24200	24200	24200	24200	0
255	20241121	165900	16547696200	24200	24200	24200	24200	0
256	20241121	165800	16547696200	24200	24200	24200	24200	0
257	20241121	165700	16547696200	24200	24200	24200	24200	0
258	20241121	165600	16547696200	24200	24200	24200	24200	0
259	20241121	165500	16547696200	24200	24200	24200	24200	0
260	20241121	165400	16547696200	24200	24200	24200	24200	0
261	20241121	165300	16547696200	24200	24200	24200	24200	0
262	20241121	165200	16547696200	24200	24200	24200	24200	0
263	20241121	165100	16547696200	24200	24200	24200	24200	0
264	20241121	165000	16547696200	24200	24200	24200	24200	0
265	20241121	164900	16547696200	24200	24200	24200	24200	0
266	20241121	164800	16547696200	24200	24200	24200	24200	0
267	20241121	164700	16547696200	24200	24200	24200	24200	0
268	20241121	164600	16547696200	24200	24200	24200	24200	0
269	20241121	164500	16547696200	24200	24200	24200	24200	0
270	20241121	164400	16547696200	24200	24200	24200	24200	0
271	20241121	164300	16547696200	24200	24200	24200	24200	0
272	20241121	164200	16547696200	24200	24200	24200	24200	10669
273	20241121	164100	16547696200	24200	24200	24200	24200	0
274	20241121	164000	16547696200	24200	24200	24200	24200	0
275	20241121	163900	16547696200	24200	24200	24200	24200	0
276	20241121	163800	16547696200	24200	24200	24200	24200	0
277	20241121	163700	16547696200	24200	24200	24200	24200	0
278	20241121	163600	16547696200	24200	24200	24200	24200	0
279	20241121	163500	16547696200	24200	24200	24200	24200	0
280	20241121	163400	16547696200	24200	24200	24200	24200	0
281	20241121	163300	16547696200	24200	24200	24200	24200	0
282	20241121	163200	16547696200	24200	24200	24200	24200	0
283	20241121	163100	16547696200	24200	24200	24200	24200	0
284	20241121	163000	16547696200	24200	24200	24200	24200	0
285	20241121	162900	16547696200	24200	24200	24200	24200	0
286	20241121	162800	16547696200	24200	24200	24200	24200	0
287	20241121	162700	16547696200	24200	24200	24200	24200	0
288	20241121	162600	16547696200	24200	24200	24200	24200	0
289	20241121	162500	16547696200	24200	24200	24200	24200	0
290	20241121	162400	16547696200	24200	24200	24200	24200	0
291	20241121	162300	16547696200	24200	24200	24200	24200	0
292	20241121	162200	16547696200	24200	24200	24200	24200	0
293	20241121	162100	16547696200	24200	24200	24200	24200	0
294	20241121	162000	16547696200	24200	24200	24200	24200	0
295	20241121	161900	16547696200	24200	24200	24200	24200	0
296	20241121	161800	16547696200	24200	24200	24200	24200	0
297	20241121	161700	16547696200	24200	24200	24200	24200	0
298	20241121	161600	16547696200	24200	24200	24200	24200	0
299	20241121	161500	16547696200	24200	24200	24200	24200	0
300	20241121	161400	16547696200	24200	24200	24200	24200	0
301	20241121	161300	16547696200	24200	24200	24200	24200	0
302	20241121	161200	16547696200	24200	24200	24200	24200	10669
303	20241121	161100	16547696200	24200	24200	24200	24200	0
304	20241121	161000	16547696200	24200	24200	24200	24200	0
305	20241121	160900	16547696200	24200	24200	24200	24200	0
306	20241121	160800	16547696200	24200	24200	24200	24200	0
307	20241121	160700	16547696200	24200	24200	24200	24200	0
308	20241121	160600	16547696200	24200	24200	24200	24200	0
309	20241121	160500	16547696200	24200	24200	24200	24200	0
310	20241121	160400	16547696200	24200	24200	24200	24200	0
311	20241121	160300	16547696200	24200	24200	24200	24200	0
312	20241121	160200	16547696200	24200	24200	24200	24200	0
313	20241121	160100	16547696200	24200	24200	24200	24200	0
314	20241121	160000	16547696200	24200	24200	24200	24200	0
315	20241121	155900	16547696200	24200	24200	24200	24200	0
316	20241121	155800	16547696200	24200	24200	24200	24200	0
317	20241121	155700	16547696200	24200	24200	24200	24200	0
318	20241121	155600	16547696200	24200	24200	24200	24200	0
319	20241121	155500	16547696200	24200	24200	24200	24200	0
320	20241121	155400	16547696200	24200	24200	24200	24200	0
321	20241121	155300	16547696200	24200	24200	24200	24200	0
322	20241121	155200	16547696200	24200	24200	24200	24200	0
323	20241121	155100	16547696200	24200	24200	24200	24200	0
324	20241121	155000	16547696200	24200	24200	24200	24200	0
325	20241121	154900	16547696200	24200	24200	24200	24200	0
326	20241121	154800	16547696200	24200	24200	24200	24200	0
327	20241121	154700	16547696200	24200	24200	24200	24200	0
328	20241121	154600	16547696200	24200	24200	24200	24200	0
329	20241121	154500	16547696200	24200	24200	24200	24200	0
330	20241121	154400	16547696200	24200	24200	24200	24200	0
331	20241121	154300	16547696200	24200	24200	24200	24200	0
332	20241121	154200	16547696200	24200	24200	24200	24200	10669
333	20241121	154100	16547696200	24200	24200	24200	24200	0
334	20241121	154000	16547696200	24200	24200	24200	24200	0
335	20241121	153900	16547696200	24200	24200	24200	24200	0
336	20241121	153800	16547696200	24200	24200	24200	24200	0
337	20241121	153700	16547696200	24200	24200	24200	24200	0
338	20241121	153600	16547696200	24200	24200	24200	24200	0
339	20241121	153500	16547696200	24200	24200	24200	24200	0
340	20241121	153400	16547696200	24200	24200	24200	24200	0
341	20241121	153300	16547696200	24200	24200	24200	24200	0
342	20241121	153200	16547696200	24200	24200	24200	24200	0
343	20241121	153100	16547696200	24200	24200	24200	24200	0
344	20241121	153000	16547696200	24200	24200	24200	24200	10669
345	20241121	152900	16289506400	24250	24250	24250	24250	0
346	20241121	152800	16289506400	24250	24250	24250	24250	0
347	20241121	152700	16289506400	24250	24250	24250	24250	0
348	20241121	152600	16289506400	24250	24250	24250	24250	0
349	20241121	152500	16289506400	24250	24250	24250	24250	0
350	20241121	152400	16289506400	24250	24250	24250	24250	0
351	20241121	152300	16289506400	24250	24250	24250	24250	0
352	20241121	152200	16289506400	24250	24250	24250	24250	0
353	20241121	152100	16289506400	24250	24250	24250	24250	0
354	20241121	152000	16289506400	24250	24250	24250	24250	0
355	20241121	151900	16289506400	24250	24250	24300	24200	382
356	20241121	151800	16280243650	24200	24150	24200	24100	1025
357	20241121	151700	16255466200	24100	24100	24150	24100	599
358	20241121	151600	16241001800	24100	24150	24150	24100	1289
359	20241121	151500	16209905200	24150	24150	24150	24100	1126
360	20241121	151400	16182719600	24150	24150	24200	24150	667
361	20241121	151300	16166605900	24150	24150	24200	24100	696
362	20241121	151200	16149799700	24150	24200	24200	24150	1379
363	20241121	151100	16116483200	24200	24200	24200	24150	1096
364	20241121	151000	16089972150	24200	24200	24250	24150	1451
365	20241121	150900	16054886600	24200	24150	24250	24150	1352
366	20241121	150800	16022168750	24150	24200	24200	24100	935
367	20241121	150700	15999583000	24200	24150	24200	24100	773
368	20241121	150600	15980938950	24100	24200	24250	24100	620
369	20241121	150500	15965948550	24100	24050	24200	24050	1455
370	20241121	150400	15930845600	24100	24150	24150	24050	3926
371	20241121	150300	15836204100	24150	24200	24250	24100	2930
372	20241121	150200	15765408050	24200	24250	24250	24200	530
373	20241121	150100	15752581400	24250	24300	24300	24200	610
374	20241121	150000	15737777050	24250	24300	24300	24250	1767
375	20241121	145900	15694918550	24250	24200	24300	24150	1536
376	20241121	145800	15657724900	24150	24150	24200	24100	1679
377	20241121	145700	15617180750	24150	24100	24200	24100	1356
378	20241121	145600	15584462300	24100	24150	24200	24100	2111
379	20241121	145500	15533525850	24200	24200	24200	24150	1894
380	20241121	145400	15487761000	24150	24200	24200	24150	3325
381	20241121	145300	15407461250	24200	24200	24250	24200	1691
382	20241121	145200	15366535200	24250	24250	24300	24250	943
383	20241121	145100	15343666600	24250	24250	24300	24250	1697
384	20241121	145000	15302508700	24250	24300	24300	24250	1004
385	20241121	144900	15278136950	24250	24250	24300	24200	1267
386	20241121	144800	15247420600	24200	24300	24300	24200	1073
387	20241121	144700	15221404350	24300	24350	24400	24300	4291
388	20241121	144600	15116987950	24350	24300	24350	24250	6266
389	20241121	144500	14964633100	24300	24300	24300	24200	4652
390	20241121	144400	14851686300	24250	24250	24300	24200	4057
391	20241121	144300	14753353950	24250	24250	24300	24200	2512
392	20241121	144200	14692409650	24250	24300	24300	24200	2475
393	20241121	144100	14632419950	24300	24350	24350	24250	4307
394	20241121	144000	14527778150	24350	24400	24400	24350	2251
395	20241121	143900	14472921550	24400	24350	24450	24350	764
396	20241121	143800	14454294800	24350	24500	24500	24350	2546
397	20241121	143700	14392110650	24450	24400	24500	24400	1938
398	20241121	143600	14344737250	24400	24450	24450	24350	1401
399	20241121	143500	14310576850	24400	24400	24450	24400	977
400	20241121	143400	14286737950	24400	24400	24450	24350	1582
401	20241121	143300	14248123100	24400	24500	24500	24350	5635
402	20241121	143200	14110456150	24500	24500	24550	24500	1050
403	20241121	143100	14084727800	24500	24550	24550	24500	1301
404	20241121	143000	14052842100	24500	24500	24600	24450	1172
405	20241121	142900	14024128350	24500	24450	24500	24450	2067
406	20241121	142800	13973521600	24500	24500	24500	24450	3011
407	20241121	142700	13899882300	24500	24500	24550	24450	1875
408	20241121	142600	13853979600	24450	24550	24600	24450	7109
409	20241121	142500	13679629250	24550	24550	24600	24500	4434
410	20241121	142400	13570702700	24550	24600	24650	24550	4061
411	20241121	142300	13470793400	24650	24650	24650	24650	0
412	20241121	142200	13470793400	24650	24650	24700	24650	142
413	20241121	142100	13467293050	24650	24800	24800	24650	10702
414	20241121	142000	13202894000	24800	24800	24850	24750	3957
415	20241121	141900	13104783100	24800	24850	24850	24800	2012
416	20241121	141800	13054839600	24800	24850	24900	24800	2469
417	20241121	141700	12993492100	24900	24900	24950	24850	268
418	20241121	141600	12986815700	24900	24850	24900	24850	616
419	20241121	141500	12971503350	24900	24900	24900	24850	1101
420	20241121	141400	12944095500	24850	24950	24950	24850	1422
421	20241121	141300	12908713500	24950	24950	24950	24900	47
422	20241121	141200	12907541750	24900	24900	24950	24900	130
423	20241121	141100	12904299500	24950	24900	24950	24900	1347
424	20241121	141000	12870736550	24900	24950	24950	24900	658
425	20241121	140900	12854352200	24950	24950	24950	24950	47
426	20241121	140800	12853179550	24950	24950	25000	24900	1903
427	20241121	140700	12805773000	24900	24950	24950	24900	2923
428	20241121	140600	12732849400	25000	25050	25050	24950	3104
429	20241121	140500	12655260600	25050	25050	25050	25000	184
430	20241121	140400	12650657200	25050	25000	25050	25000	116
431	20241121	140300	12647756700	25000	25050	25050	25000	675
432	20241121	140200	12630857700	25050	25050	25050	25000	1166
433	20241121	140100	12601649600	25100	25100	25100	25100	13
434	20241121	140000	12601323300	25100	25100	25100	25050	281
435	20241121	135900	12594282100	25100	25100	25100	25050	113
436	20241121	135800	12591445850	25050	25050	25100	25050	74
437	20241121	135700	12589591050	25100	25100	25100	25050	140
438	20241121	135600	12586077300	25100	25000	25100	25000	128
439	20241121	135500	12582870600	25000	25050	25050	25000	389
440	20241121	135400	12573135100	25000	25000	25050	25000	343
441	20241121	135300	12564549650	25000	25050	25050	25000	929
442	20241121	135200	12541313900	25050	25100	25100	25050	641
443	20241121	135100	12525255950	25050	25100	25100	25050	505
444	20241121	135000	12512597250	25150	25100	25150	25100	49
445	20241121	134900	12511366050	25100	25100	25100	25100	190
446	20241121	134800	12506597050	25100	25100	25150	25050	568
447	20241121	134700	12492340250	25100	25050	25100	25050	232
448	20241121	134600	12486518350	25050	25100	25100	25050	168
449	20241121	134500	12482309250	25100	25200	25200	25050	3522
450	20241121	134400	12393859950	25200	25150	25200	25150	462
451	20241121	134300	12382232950	25150	25200	25250	25150	1695
452	20241121	134200	12339520500	25200	25250	25250	25200	226
453	20241121	134100	12333824050	25250	25200	25250	25200	228
454	20241121	134000	12328067300	25250	25250	25300	25250	694
455	20241121	133900	12310542800	25250	25250	25300	25250	67
456	20241121	133800	12308849150	25250	25250	25250	25250	265
457	20241121	133700	12302157900	25250	25250	25300	25200	289
458	20241121	133600	12294866300	25250	25200	25250	25200	356
459	20241121	133500	12285884700	25200	25250	25250	25200	664
460	20241121	133400	12269151800	25250	25200	25250	25200	226
461	20241121	133300	12263455300	25250	25250	25250	25200	213
462	20241121	133200	12258077300	25200	25200	25250	25200	62
463	20241121	133100	12256514400	25250	25250	25300	25250	961
464	20241121	133000	12232249000	25250	25300	25300	25250	187
465	20241121	132900	12227523350	25300	25300	25300	25300	10
466	20241121	132800	12227270350	25300	25350	25350	25300	1516
467	20241121	132700	12188899300	25400	25400	25400	25350	164
468	20241121	132600	12184738550	25400	25400	25450	25350	198
469	20241121	132500	12179715250	25400	25400	25450	25400	257
470	20241121	132400	12173187400	25400	25400	25400	25350	288
471	20241121	132300	12165878950	25400	25450	25450	25350	210
472	20241121	132200	12160538700	25450	25450	25500	25450	360
473	20241121	132100	12151375600	25450	25400	25450	25400	2226
474	20241121	132000	12094778400	25400	25350	25400	25350	919
475	20241121	131900	12071438250	25400	25400	25400	25400	232
476	20241121	131800	12065545450	25350	25400	25400	25350	263
477	20241121	131700	12058870600	25400	25350	25400	25350	268
478	20241121	131600	12052076750	25350	25350	25350	25350	496
479	20241121	131500	12039503150	25300	25300	25350	25300	561
480	20241121	131400	12025284250	25300	25250	25300	25250	155
481	20241121	131300	12021364200	25250	25300	25300	25250	768
482	20241121	131200	12001934150	25300	25250	25300	25250	32
483	20241121	131100	12001125400	25250	25200	25250	25200	337
484	20241121	131000	11992616200	25250	25250	25300	25200	448
485	20241121	130900	11981311450	25300	25300	25300	25250	218
486	20241121	130800	11975800150	25300	25250	25300	25250	327
487	20241121	130700	11967538300	25250	25250	25300	25250	409
488	20241121	130600	11957205000	25250	25250	25250	25250	187
489	20241121	130500	11952483250	25250	25300	25300	25250	819
490	20241121	130400	11931801000	25250	25300	25300	25250	475
491	20241121	130300	11919786000	25300	25300	25300	25300	24
492	20241121	130200	11919178800	25300	25250	25300	25250	298
493	20241121	130100	11911641150	25250	25300	25300	25250	319
494	20241121	130000	11903572050	25300	25250	25300	25250	173
495	20241121	125900	11899202750	25250	25250	25250	25250	6
496	20241121	125800	11899051250	25200	25250	25250	25200	379
497	20241121	125700	11889489250	25250	25200	25250	25200	760
498	20241121	125600	11870301350	25200	25250	25250	25200	837
499	20241121	125500	11849178200	25250	25250	25250	25250	0
500	20241121	125400	11849178200	25250	25300	25300	25250	131
501	20241121	125300	11845864150	25300	25300	25300	25250	190
502	20241121	125200	11841061800	25300	25300	25300	25250	67
503	20241121	125100	11839367050	25300	25300	25350	25300	344
504	20241121	125000	11830663800	25300	25300	25350	25300	57
505	20241121	124900	11829221650	25300	25350	25350	25300	127
506	20241121	124800	11826003000	25350	25300	25350	25300	75
507	20241121	124700	11824105100	25300	25250	25300	25250	166
508	20241121	124600	11819912650	25250	25250	25250	25250	25
509	20241121	124500	11819281400	25250	25250	25250	25250	53
510	20241121	124400	11817943150	25250	25350	25350	25200	1013
511	20241121	124300	11792335100	25350	25300	25350	25250	82
512	20241121	124200	11790262350	25250	25250	25300	25250	191
513	20241121	124100	11785431150	25250	25250	25300	25250	112
514	20241121	124000	11782598150	25250	25350	25350	25250	4
515	20241121	123900	11782497000	25300	25250	25300	25200	388
516	20241121	123800	11772687500	25250	25250	25250	25250	39
517	20241121	123700	11771702750	25200	25200	25250	25200	161
518	20241121	123600	11767640550	25200	25200	25200	25200	333
519	20241121	123500	11759248950	25200	25300	25300	25200	808
520	20241121	123400	11738882850	25300	25300	25300	25250	331
521	20241121	123300	11730508800	25300	25300	25300	25250	361
522	20241121	123200	11721393000	25250	25250	25250	25250	24
523	20241121	123100	11720787000	25250	25250	25300	25250	92
524	20241121	123000	11718463950	25250	25250	25300	25250	59
525	20241121	122900	11716973950	25250	25250	25250	25200	61
526	20241121	122800	11715433950	25250	25250	25300	25250	170
527	20241121	122700	11711134150	25250	25250	25300	25250	74
528	20241121	122600	11709265600	25250	25250	25300	25250	322
529	20241121	122500	11701135000	25300	25300	25300	25250	26
530	20241121	122400	11700477250	25250	25250	25250	25200	224
531	20241121	122300	11694827700	25250	25250	25300	25200	586
532	20241121	122200	11680036050	25200	25200	25200	25200	22
533	20241121	122100	11679481650	25200	25250	25250	25200	9
534	20241121	122000	11679254650	25250	25250	25300	25250	37
535	20241121	121900	11678319050	25200	25250	25250	25200	321
536	20241121	121800	11670223400	25250	25300	25350	25250	853
537	20241121	121700	11648625500	25350	25350	25450	25350	1516
538	20241121	121600	11610120950	25350	25400	25400	25350	70
539	20241121	121500	11608345700	25400	25350	25400	25300	1467
540	20241121	121400	11571135650	25300	25300	25300	25300	146
541	20241121	121300	11567441850	25300	25300	25350	25250	1518
542	20241121	121200	11529010650	25300	25300	25300	25250	654
543	20241121	121100	11512471350	25300	25300	25300	25300	464
544	20241121	121000	11500732150	25300	25300	25350	25300	602
545	20241121	120900	11485486950	25300	25100	25300	25100	971
546	20241121	120800	11460981600	25100	25050	25100	25050	49
547	20241121	120700	11459751850	25050	25100	25100	25050	90
548	20241121	120600	11457494900	25100	25100	25100	25050	865
549	20241121	120500	11435786400	25100	25200	25250	25100	590
550	20241121	120400	11420914800	25100	25250	25250	25050	777
551	20241121	120300	11401324200	25250	24900	25250	24900	3554
552	20241121	120200	11312194750	24900	24850	24900	24850	339
553	20241121	120100	11303769200	24850	24800	24850	24800	937
554	20241121	120000	11280510150	24800	24800	24850	24750	1778
555	20241121	115900	11236432050	24800	24800	24850	24800	581
556	20241121	115800	11222021600	24800	24900	24900	24800	1599
557	20241121	115700	11182285800	24900	24850	24900	24850	188
558	20241121	115600	11177611700	24900	24900	24900	24850	432
559	20241121	115500	11166865300	24900	24900	24900	24850	412
560	20241121	115400	11156607950	24900	24850	24900	24850	303
561	20241121	115300	11149078050	24900	24900	24900	24850	887
562	20241121	115200	11127028400	24900	24900	24950	24900	757
563	20241121	115100	11108173400	24900	24950	24950	24900	274
564	20241121	115000	11101347000	24900	24900	24950	24900	379
565	20241121	114900	11091904200	24900	24900	24950	24900	861
566	20241121	114800	11070463800	24900	24900	24950	24900	226
567	20241121	114700	11064833800	24900	25050	25050	24900	669
568	20241121	114600	11048145350	25050	24900	25050	24900	1508
569	20241121	114500	11010521250	24850	24900	24900	24850	316
570	20241121	114400	11002663300	24900	24850	24900	24850	363
571	20241121	114300	10993637450	24850	24950	24950	24850	1213
572	20241121	114200	10963492350	24950	24900	24950	24850	1302
573	20241121	114100	10931121500	24900	24900	24950	24900	729
574	20241121	114000	10912969350	24900	24900	24950	24900	1216
575	20241121	113900	10882684700	24950	24900	24950	24900	442
576	20241121	113800	10871666100	24950	24900	24950	24900	835
577	20241121	113700	10850872950	24950	24950	24950	24900	472
578	20241121	113600	10839114800	24950	25000	25000	24900	3696
579	20241121	113500	10746875200	24950	25000	25050	24950	553
580	20241121	113400	10733059300	24950	24950	25000	24950	899
581	20241121	113300	10710613650	25000	25000	25050	24950	5406
582	20241121	113200	10575459700	25050	25050	25100	25000	1097
583	20241121	113100	10547980750	25050	25050	25100	25050	385
584	20241121	113000	10538334600	25100	25050	25100	25050	200
585	20241121	112900	10533324250	25050	25050	25100	25050	442
586	20241121	112800	10522249350	25050	25050	25100	25000	630
587	20241121	112700	10506473350	25100	25050	25100	25000	324
588	20241121	112600	10498363500	25000	25050	25050	25000	724
589	20241121	112500	10480247300	25050	25000	25100	25000	728
590	20241121	112400	10462034800	25000	25050	25050	25000	930
591	20241121	112300	10438747900	25050	25050	25100	25000	853
592	20241121	112200	10417385800	25050	25050	25100	25050	134
593	20241121	112100	10414027700	25050	25100	25100	25000	1653
594	20241121	112000	10372606700	25100	25000	25100	25000	1474
595	20241121	111900	10335702200	25050	25000	25050	25000	906
596	20241121	111800	10313021300	25050	25050	25100	25000	2594
597	20241121	111700	10248073650	25050	25100	25100	25050	1272
598	20241121	111600	10216184350	25100	25100	25100	25050	598
599	20241121	111500	10201191500	25050	25100	25100	25050	1009
600	20241121	111400	10175903950	25050	25100	25150	25050	521
601	20241121	111300	10162836600	25100	25100	25150	25050	1008
602	20241121	111200	10137545850	25050	25100	25100	25050	1451
603	20241121	111100	10101145950	25100	25050	25100	25050	1278
604	20241121	111000	10069131650	25100	25200	25200	25050	4873
605	20241121	110900	9946552500	25200	25250	25250	25200	598
606	20241121	110800	9931481100	25250	25300	25300	25250	501
607	20241121	110700	9918828750	25300	25250	25300	25250	119
608	20241121	110600	9915822950	25250	25250	25300	25200	370
609	20241121	110500	9906484750	25250	25250	25250	25200	607
610	20241121	110400	9891165000	25250	25300	25350	25200	2264
611	20241121	110300	9833980800	25300	25250	25400	25250	457
612	20241121	110200	9822410450	25300	25300	25300	25250	534
613	20241121	110100	9808909850	25300	25350	25350	25300	494
614	20241121	110000	9796401650	25350	25350	25350	25300	512
615	20241121	105900	9783425550	25300	25300	25350	25300	398
616	20241121	105800	9773344400	25350	25350	25350	25300	692
617	20241121	105700	9755825700	25300	25350	25400	25300	631
618	20241121	105600	9739852550	25350	25300	25350	25300	467
619	20241121	105500	9728032100	25300	25350	25350	25300	925
620	20241121	105400	9704624550	25400	25400	25500	25350	1382
621	20241121	105300	9669573250	25400	25400	25550	25350	957
622	20241121	105200	9645217350	25400	25400	25400	25350	1153
623	20241121	105100	9615938450	25400	25350	25400	25350	531
624	20241121	105000	9602453450	25400	25400	25400	25350	1001
625	20241121	104900	9577034700	25350	25300	25400	25300	726
626	20241121	104800	9558639200	25350	25350	25400	25300	373
627	20241121	104700	9549189450	25350	25300	25400	25300	474
628	20241121	104600	9537174450	25300	25350	25400	25300	590
629	20241121	104500	9522215000	25350	25400	25500	25300	1354
630	20241121	104400	9487856250	25350	25500	25500	25350	2371
631	20241121	104300	9427588450	25500	25500	25500	25450	1444
632	20241121	104200	9390821350	25400	25400	25450	25400	1553
633	20241121	104100	9351330300	25350	25400	25400	25350	572
634	20241121	104000	9336819850	25400	25300	25400	25250	616
635	20241121	103900	9321200200	25400	25250	25400	25250	1624
636	20241121	103800	9280036450	25250	25250	25250	25200	697
637	20241121	103700	9262448750	25250	25300	25350	25250	233
638	20241121	103600	9256563650	25350	25300	25350	25200	937
639	20241121	103500	9232864650	25250	25350	25350	25200	1556
640	20241121	103400	9193522350	25400	25350	25400	25300	961
641	20241121	103300	9169165800	25350	25300	25350	25300	1491
642	20241121	103200	9131404050	25300	25300	25350	25250	1229
643	20241121	103100	9100316150	25300	25250	25350	25250	2069
644	20241121	103000	9047951400	25250	25250	25300	25200	1738
645	20241121	102900	9004068200	25250	25250	25300	25200	846
646	20241121	102800	8982713250	25250	25250	25300	25200	2338
647	20241121	102700	8923586400	25250	25300	25300	25200	866
648	20241121	102600	8901725250	25250	25250	25300	25200	1185
649	20241121	102500	8871816000	25250	25100	25250	25100	1866
650	20241121	102400	8824777400	25100	25000	25150	25000	1869
651	20241121	102300	8777917400	25050	25000	25050	24950	2767
652	20241121	102200	8708744100	24950	25000	25100	24950	3265
653	20241121	102100	8627158100	25100	25000	25100	24950	3540
654	20241121	102000	8538716950	24950	25000	25050	24950	3523
655	20241121	101900	8450741550	25000	25000	25050	25000	4845
656	20241121	101800	8329597950	25050	25000	25100	25000	2726
657	20241121	101700	8261424100	25000	25050	25100	25000	2323
658	20241121	101600	8203282600	25000	25050	25100	25000	5006
659	20241121	101500	8077992250	25050	25050	25100	25050	3659
660	20241121	101400	7986313900	25050	25250	25300	25050	10179
661	20241121	101300	7730605100	25250	25200	25250	25050	4792
662	20241121	101200	7610038200	25150	25150	25250	25150	2720
663	20241121	101100	7541537250	25150	25250	25250	25100	2476
664	20241121	101000	7479293100	25150	25100	25250	25100	3143
665	20241121	100900	7400230100	25100	25350	25350	25100	6030
666	20241121	100800	7248087350	25350	25400	25400	25300	2670
667	20241121	100700	7180482850	25400	25350	25400	25300	353
668	20241121	100600	7171533700	25350	25250	25350	25250	2047
669	20241121	100500	7119806750	25250	25250	25400	25250	1959
670	20241121	100400	7070326550	25250	25250	25300	25200	3037
671	20241121	100300	6993623900	25250	25250	25450	25200	5914
672	20241121	100200	6844242900	25300	25400	25450	25250	10313
673	20241121	100100	6583114050	25500	25500	25550	25400	3349
674	20241121	100000	6497833250	25550	25600	25600	25500	1472
675	20241121	095900	6460225900	25600	25500	25600	25500	1468
676	20241121	095800	6422710500	25550	25600	25600	25500	450
677	20241121	095700	6411216700	25600	25500	25600	25500	1361
678	20241121	095600	6376494800	25550	25550	25550	25500	374
679	20241121	095500	6366940850	25550	25650	25650	25500	1397
680	20241121	095400	6331226100	25650	25600	25700	25600	3438
681	20241121	095300	6243095200	25600	25600	25600	25550	2402
682	20241121	095200	6181644200	25600	25400	25600	25350	3784
683	20241121	095100	6085294400	25350	25450	25450	25350	749
684	20241121	095000	6066254150	25400	25450	25500	25300	7279
685	20241121	094900	5881577600	25500	25450	25500	25450	575
686	20241121	094800	5866931150	25500	25400	25500	25400	1402
687	20241121	094700	5831235500	25400	25400	25500	25400	1904
688	20241121	094600	5782853050	25400	25400	25500	25350	3198
689	20241121	094500	5701628200	25400	25450	25500	25350	7315
690	20241121	094400	5515694900	25450	25550	25600	25450	2708
691	20241121	094300	5446621300	25550	25550	25600	25500	5621
692	20241121	094200	5303156100	25600	25650	25650	25550	3997
693	20241121	094100	5200922150	25650	25650	25700	25600	1043
694	20241121	094000	5174164100	25650	25600	25650	25550	1734
695	20241121	093900	5129769250	25600	25600	25600	25550	4102
696	20241121	093800	5024842150	25550	25600	25600	25550	1552
697	20241121	093700	4985128300	25600	25600	25650	25550	4003
698	20241121	093600	4882671750	25600	25750	25750	25600	2203
699	20241121	093500	4826109250	25700	25700	25750	25650	1379
700	20241121	093400	4790662350	25700	25800	25800	25650	1703
701	20241121	093300	4746870950	25900	25750	25900	25750	426
702	20241121	093200	4735854600	25750	25700	25750	25600	1549
703	20241121	093100	4696082400	25700	25650	25700	25600	1100
704	20241121	093000	4667846450	25550	25750	25750	25550	3722
705	20241121	092900	4572394500	25750	25850	25950	25700	3201
706	20241121	092800	4489863500	25850	25900	26000	25850	2661
707	20241121	092700	4420888000	25900	25900	25950	25850	951
708	20241121	092600	4396262200	25900	25900	26150	25850	2633
709	20241121	092500	4327920150	25900	25650	25950	25650	2937
710	20241121	092400	4252013250	25550	25600	25750	25500	4561
711	20241121	092300	4135213450	25550	25500	25700	25450	9557
712	20241121	092200	3891099500	25500	25600	25700	25400	24523
713	20241121	092100	3263221300	25600	25900	25900	25600	10046
714	20241121	092000	3004513000	25850	26050	26150	25850	6755
715	20241121	091900	2828935100	26050	26150	26200	26050	5727
716	20241121	091800	2679351550	26150	26200	26350	26150	8830
717	20241121	091700	2447719700	26250	26400	26400	26200	8754
718	20241121	091600	2217377500	26350	26550	26550	26350	7716
719	20241121	091500	2013470250	26500	26650	26650	26500	6151
720	20241121	091400	1850193400	26650	26700	26700	26600	1437
721	20241121	091300	1811966600	26600	26700	26750	26600	2964
722	20241121	091200	1732882950	26750	26800	26900	26700	5256
723	20241121	091100	1592196150	26850	26800	26850	26750	2794
724	20241121	091000	1517400550	26800	26950	27000	26750	6870
725	20241121	090900	1332742200	26950	26750	27000	26650	3382
726	20241121	090800	1242166750	26750	26400	26750	26400	5755
727	20241121	090700	1089681500	26450	26550	26600	26400	6418
728	20241121	090600	919840100	26600	26700	26700	26500	5657
729	20241121	090500	769326750	26700	26900	26900	26600	8073
730	20241121	090400	553487500	26950	27100	27200	26900	3916
731	20241121	090300	447739200	27100	27250	27250	27000	3557
732	20241121	090200	351214000	27250	27450	27450	27250	3887
733	20241121	090100	245116300	27500	27600	27750	27350	5722
734	20241121	090000	88087000	27600	27350	27600	27350	3214