KissMeData/445090/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213300	4770377950	27150	27150	27150	27150	1797
3	20241121	213200	4770377950	27150	27150	27150	27150	0
4	20241121	213100	4770377950	27150	27150	27150	27150	0
5	20241121	213000	4770377950	27150	27150	27150	27150	0
6	20241121	212900	4770377950	27150	27150	27150	27150	0
7	20241121	212800	4770377950	27150	27150	27150	27150	0
8	20241121	212700	4770377950	27150	27150	27150	27150	0
9	20241121	212600	4770377950	27150	27150	27150	27150	0
10	20241121	212500	4770377950	27150	27150	27150	27150	0
11	20241121	212400	4770377950	27150	27150	27150	27150	0
12	20241121	212300	4770377950	27150	27150	27150	27150	0
13	20241121	212200	4770377950	27150	27150	27150	27150	0
14	20241121	212100	4770377950	27150	27150	27150	27150	0
15	20241121	212000	4770377950	27150	27150	27150	27150	0
16	20241121	211900	4770377950	27150	27150	27150	27150	0
17	20241121	211800	4770377950	27150	27150	27150	27150	0
18	20241121	211700	4770377950	27150	27150	27150	27150	0
19	20241121	211600	4770377950	27150	27150	27150	27150	0
20	20241121	211500	4770377950	27150	27150	27150	27150	0
21	20241121	211400	4770377950	27150	27150	27150	27150	0
22	20241121	211300	4770377950	27150	27150	27150	27150	0
23	20241121	211200	4770377950	27150	27150	27150	27150	0
24	20241121	211100	4770377950	27150	27150	27150	27150	0
25	20241121	211000	4770377950	27150	27150	27150	27150	0
26	20241121	210900	4770377950	27150	27150	27150	27150	0
27	20241121	210800	4770377950	27150	27150	27150	27150	0
28	20241121	210700	4770377950	27150	27150	27150	27150	0
29	20241121	210600	4770377950	27150	27150	27150	27150	0
30	20241121	210500	4770377950	27150	27150	27150	27150	0
31	20241121	210400	4770377950	27150	27150	27150	27150	0
32	20241121	210300	4770377950	27150	27150	27150	27150	1797
33	20241121	210200	4770377950	27150	27150	27150	27150	0
34	20241121	210100	4770377950	27150	27150	27150	27150	0
35	20241121	210000	4770377950	27150	27150	27150	27150	0
36	20241121	205900	4770377950	27150	27150	27150	27150	0
37	20241121	205800	4770377950	27150	27150	27150	27150	0
38	20241121	205700	4770377950	27150	27150	27150	27150	0
39	20241121	205600	4770377950	27150	27150	27150	27150	0
40	20241121	205500	4770377950	27150	27150	27150	27150	0
41	20241121	205400	4770377950	27150	27150	27150	27150	0
42	20241121	205300	4770377950	27150	27150	27150	27150	0
43	20241121	205200	4770377950	27150	27150	27150	27150	0
44	20241121	205100	4770377950	27150	27150	27150	27150	0
45	20241121	205000	4770377950	27150	27150	27150	27150	0
46	20241121	204900	4770377950	27150	27150	27150	27150	0
47	20241121	204800	4770377950	27150	27150	27150	27150	0
48	20241121	204700	4770377950	27150	27150	27150	27150	0
49	20241121	204600	4770377950	27150	27150	27150	27150	0
50	20241121	204500	4770377950	27150	27150	27150	27150	0
51	20241121	204400	4770377950	27150	27150	27150	27150	0
52	20241121	204300	4770377950	27150	27150	27150	27150	0
53	20241121	204200	4770377950	27150	27150	27150	27150	0
54	20241121	204100	4770377950	27150	27150	27150	27150	0
55	20241121	204000	4770377950	27150	27150	27150	27150	0
56	20241121	203900	4770377950	27150	27150	27150	27150	0
57	20241121	203800	4770377950	27150	27150	27150	27150	0
58	20241121	203700	4770377950	27150	27150	27150	27150	0
59	20241121	203600	4770377950	27150	27150	27150	27150	0
60	20241121	203500	4770377950	27150	27150	27150	27150	0
61	20241121	203400	4770377950	27150	27150	27150	27150	0
62	20241121	203300	4770377950	27150	27150	27150	27150	1797
63	20241121	203200	4770377950	27150	27150	27150	27150	0
64	20241121	203100	4770377950	27150	27150	27150	27150	0
65	20241121	203000	4770377950	27150	27150	27150	27150	0
66	20241121	202900	4770377950	27150	27150	27150	27150	0
67	20241121	202800	4770377950	27150	27150	27150	27150	0
68	20241121	202700	4770377950	27150	27150	27150	27150	0
69	20241121	202600	4770377950	27150	27150	27150	27150	0
70	20241121	202500	4770377950	27150	27150	27150	27150	0
71	20241121	202400	4770377950	27150	27150	27150	27150	0
72	20241121	202300	4770377950	27150	27150	27150	27150	0
73	20241121	202200	4770377950	27150	27150	27150	27150	0
74	20241121	202100	4770377950	27150	27150	27150	27150	0
75	20241121	202000	4770377950	27150	27150	27150	27150	0
76	20241121	201900	4770377950	27150	27150	27150	27150	0
77	20241121	201800	4770377950	27150	27150	27150	27150	0
78	20241121	201700	4770377950	27150	27150	27150	27150	0
79	20241121	201600	4770377950	27150	27150	27150	27150	0
80	20241121	201500	4770377950	27150	27150	27150	27150	0
81	20241121	201400	4770377950	27150	27150	27150	27150	0
82	20241121	201300	4770377950	27150	27150	27150	27150	0
83	20241121	201200	4770377950	27150	27150	27150	27150	0
84	20241121	201100	4770377950	27150	27150	27150	27150	0
85	20241121	201000	4770377950	27150	27150	27150	27150	0
86	20241121	200900	4770377950	27150	27150	27150	27150	0
87	20241121	200800	4770377950	27150	27150	27150	27150	0
88	20241121	200700	4770377950	27150	27150	27150	27150	0
89	20241121	200600	4770377950	27150	27150	27150	27150	0
90	20241121	200500	4770377950	27150	27150	27150	27150	0
91	20241121	200400	4770377950	27150	27150	27150	27150	0
92	20241121	200300	4770377950	27150	27150	27150	27150	1797
93	20241121	200200	4770377950	27150	27150	27150	27150	0
94	20241121	200100	4770377950	27150	27150	27150	27150	0
95	20241121	200000	4770377950	27150	27150	27150	27150	0
96	20241121	195900	4770377950	27150	27150	27150	27150	0
97	20241121	195800	4770377950	27150	27150	27150	27150	0
98	20241121	195700	4770377950	27150	27150	27150	27150	0
99	20241121	195600	4770377950	27150	27150	27150	27150	0
100	20241121	195500	4770377950	27150	27150	27150	27150	0
101	20241121	195400	4770377950	27150	27150	27150	27150	0
102	20241121	195300	4770377950	27150	27150	27150	27150	0
103	20241121	195200	4770377950	27150	27150	27150	27150	0
104	20241121	195100	4770377950	27150	27150	27150	27150	0
105	20241121	195000	4770377950	27150	27150	27150	27150	0
106	20241121	194900	4770377950	27150	27150	27150	27150	0
107	20241121	194800	4770377950	27150	27150	27150	27150	0
108	20241121	194700	4770377950	27150	27150	27150	27150	0
109	20241121	194600	4770377950	27150	27150	27150	27150	0
110	20241121	194500	4770377950	27150	27150	27150	27150	0
111	20241121	194400	4770377950	27150	27150	27150	27150	0
112	20241121	194300	4770377950	27150	27150	27150	27150	0
113	20241121	194200	4770377950	27150	27150	27150	27150	0
114	20241121	194100	4770377950	27150	27150	27150	27150	0
115	20241121	194000	4770377950	27150	27150	27150	27150	0
116	20241121	193900	4770377950	27150	27150	27150	27150	0
117	20241121	193800	4770377950	27150	27150	27150	27150	0
118	20241121	193700	4770377950	27150	27150	27150	27150	0
119	20241121	193600	4770377950	27150	27150	27150	27150	0
120	20241121	193500	4770377950	27150	27150	27150	27150	0
121	20241121	193400	4770377950	27150	27150	27150	27150	0
122	20241121	193300	4770377950	27150	27150	27150	27150	1797
123	20241121	193200	4770377950	27150	27150	27150	27150	0
124	20241121	193100	4770377950	27150	27150	27150	27150	0
125	20241121	193000	4770377950	27150	27150	27150	27150	0
126	20241121	192900	4770377950	27150	27150	27150	27150	0
127	20241121	192800	4770377950	27150	27150	27150	27150	0
128	20241121	192700	4770377950	27150	27150	27150	27150	0
129	20241121	192600	4770377950	27150	27150	27150	27150	0
130	20241121	192500	4770377950	27150	27150	27150	27150	0
131	20241121	192400	4770377950	27150	27150	27150	27150	0
132	20241121	192300	4770377950	27150	27150	27150	27150	0
133	20241121	192200	4770377950	27150	27150	27150	27150	0
134	20241121	192100	4770377950	27150	27150	27150	27150	0
135	20241121	192000	4770377950	27150	27150	27150	27150	0
136	20241121	191900	4770377950	27150	27150	27150	27150	0
137	20241121	191800	4770377950	27150	27150	27150	27150	0
138	20241121	191700	4770377950	27150	27150	27150	27150	0
139	20241121	191600	4770377950	27150	27150	27150	27150	0
140	20241121	191500	4770377950	27150	27150	27150	27150	0
141	20241121	191400	4770377950	27150	27150	27150	27150	0
142	20241121	191300	4770377950	27150	27150	27150	27150	0
143	20241121	191200	4770377950	27150	27150	27150	27150	0
144	20241121	191100	4770377950	27150	27150	27150	27150	0
145	20241121	191000	4770377950	27150	27150	27150	27150	0
146	20241121	190900	4770377950	27150	27150	27150	27150	0
147	20241121	190800	4770377950	27150	27150	27150	27150	0
148	20241121	190700	4770377950	27150	27150	27150	27150	0
149	20241121	190600	4770377950	27150	27150	27150	27150	0
150	20241121	190500	4770377950	27150	27150	27150	27150	0
151	20241121	190400	4770377950	27150	27150	27150	27150	0
152	20241121	190300	4770377950	27150	27150	27150	27150	1797
153	20241121	190200	4770377950	27150	27150	27150	27150	0
154	20241121	190100	4770377950	27150	27150	27150	27150	0
155	20241121	190000	4770377950	27150	27150	27150	27150	0
156	20241121	185900	4770377950	27150	27150	27150	27150	0
157	20241121	185800	4770377950	27150	27150	27150	27150	0
158	20241121	185700	4770377950	27150	27150	27150	27150	0
159	20241121	185600	4770377950	27150	27150	27150	27150	0
160	20241121	185500	4770377950	27150	27150	27150	27150	0
161	20241121	185400	4770377950	27150	27150	27150	27150	0
162	20241121	185300	4770377950	27150	27150	27150	27150	0
163	20241121	185200	4770377950	27150	27150	27150	27150	0
164	20241121	185100	4770377950	27150	27150	27150	27150	0
165	20241121	185000	4770377950	27150	27150	27150	27150	0
166	20241121	184900	4770377950	27150	27150	27150	27150	0
167	20241121	184800	4770377950	27150	27150	27150	27150	0
168	20241121	184700	4770377950	27150	27150	27150	27150	0
169	20241121	184600	4770377950	27150	27150	27150	27150	0
170	20241121	184500	4770377950	27150	27150	27150	27150	0
171	20241121	184400	4770377950	27150	27150	27150	27150	0
172	20241121	184300	4770377950	27150	27150	27150	27150	0
173	20241121	184200	4770377950	27150	27150	27150	27150	0
174	20241121	184100	4770377950	27150	27150	27150	27150	0
175	20241121	184000	4770377950	27150	27150	27150	27150	0
176	20241121	183900	4770377950	27150	27150	27150	27150	0
177	20241121	183800	4770377950	27150	27150	27150	27150	0
178	20241121	183700	4770377950	27150	27150	27150	27150	0
179	20241121	183600	4770377950	27150	27150	27150	27150	0
180	20241121	183500	4770377950	27150	27150	27150	27150	0
181	20241121	183400	4770377950	27150	27150	27150	27150	0
182	20241121	183300	4770377950	27150	27150	27150	27150	1797
183	20241121	183200	4770377950	27150	27150	27150	27150	0
184	20241121	183100	4770377950	27150	27150	27150	27150	0
185	20241121	183000	4770377950	27150	27150	27150	27150	0
186	20241121	182900	4770377950	27150	27150	27150	27150	0
187	20241121	182800	4770377950	27150	27150	27150	27150	0
188	20241121	182700	4770377950	27150	27150	27150	27150	0
189	20241121	182600	4770377950	27150	27150	27150	27150	0
190	20241121	182500	4770377950	27150	27150	27150	27150	0
191	20241121	182400	4770377950	27150	27150	27150	27150	0
192	20241121	182300	4770377950	27150	27150	27150	27150	0
193	20241121	182200	4770377950	27150	27150	27150	27150	0
194	20241121	182100	4770377950	27150	27150	27150	27150	0
195	20241121	182000	4770377950	27150	27150	27150	27150	0
196	20241121	181900	4770377950	27150	27150	27150	27150	0
197	20241121	181800	4770377950	27150	27150	27150	27150	0
198	20241121	181700	4770377950	27150	27150	27150	27150	0
199	20241121	181600	4770377950	27150	27150	27150	27150	0
200	20241121	181500	4770377950	27150	27150	27150	27150	0
201	20241121	181400	4770377950	27150	27150	27150	27150	0
202	20241121	181300	4770377950	27150	27150	27150	27150	0
203	20241121	181200	4770377950	27150	27150	27150	27150	0
204	20241121	181100	4770377950	27150	27150	27150	27150	0
205	20241121	181000	4770377950	27150	27150	27150	27150	0
206	20241121	180900	4770377950	27150	27150	27150	27150	0
207	20241121	180800	4770377950	27150	27150	27150	27150	0
208	20241121	180700	4770377950	27150	27150	27150	27150	0
209	20241121	180600	4770377950	27150	27150	27150	27150	0
210	20241121	180500	4770377950	27150	27150	27150	27150	0
211	20241121	180400	4770377950	27150	27150	27150	27150	0
212	20241121	180300	4770377950	27150	27150	27150	27150	1797
213	20241121	180200	4770377950	27150	27150	27150	27150	0
214	20241121	180100	4770377950	27150	27150	27150	27150	0
215	20241121	180000	4770377950	27150	27150	27150	27150	0
216	20241121	175900	4770377950	27150	27150	27150	27150	0
217	20241121	175800	4770377950	27150	27150	27150	27150	0
218	20241121	175700	4770377950	27150	27150	27150	27150	0
219	20241121	175600	4770377950	27150	27150	27150	27150	0
220	20241121	175500	4770377950	27150	27150	27150	27150	0
221	20241121	175400	4770377950	27150	27150	27150	27150	0
222	20241121	175300	4770377950	27150	27150	27150	27150	0
223	20241121	175200	4770377950	27150	27150	27150	27150	0
224	20241121	175100	4770377950	27150	27150	27150	27150	0
225	20241121	175000	4770377950	27150	27150	27150	27150	0
226	20241121	174900	4770377950	27150	27150	27150	27150	0
227	20241121	174800	4770377950	27150	27150	27150	27150	0
228	20241121	174700	4770377950	27150	27150	27150	27150	0
229	20241121	174600	4770377950	27150	27150	27150	27150	0
230	20241121	174500	4770377950	27150	27150	27150	27150	0
231	20241121	174400	4770377950	27150	27150	27150	27150	0
232	20241121	174300	4770377950	27150	27150	27150	27150	0
233	20241121	174200	4770377950	27150	27150	27150	27150	0
234	20241121	174100	4770377950	27150	27150	27150	27150	0
235	20241121	174000	4770377950	27150	27150	27150	27150	0
236	20241121	173900	4770377950	27150	27150	27150	27150	0
237	20241121	173800	4770377950	27150	27150	27150	27150	0
238	20241121	173700	4770377950	27150	27150	27150	27150	0
239	20241121	173600	4770377950	27150	27150	27150	27150	0
240	20241121	173500	4770377950	27150	27150	27150	27150	0
241	20241121	173400	4770377950	27150	27150	27150	27150	0
242	20241121	173300	4770377950	27150	27150	27150	27150	1797
243	20241121	173200	4770377950	27150	27150	27150	27150	0
244	20241121	173100	4770377950	27150	27150	27150	27150	0
245	20241121	173000	4770377950	27150	27150	27150	27150	0
246	20241121	172900	4770377950	27150	27150	27150	27150	0
247	20241121	172800	4770377950	27150	27150	27150	27150	0
248	20241121	172700	4770377950	27150	27150	27150	27150	0
249	20241121	172600	4770377950	27150	27150	27150	27150	0
250	20241121	172500	4770377950	27150	27150	27150	27150	0
251	20241121	172400	4770377950	27150	27150	27150	27150	0
252	20241121	172300	4770377950	27150	27150	27150	27150	0
253	20241121	172200	4770377950	27150	27150	27150	27150	0
254	20241121	172100	4770377950	27150	27150	27150	27150	0
255	20241121	172000	4770377950	27150	27150	27150	27150	0
256	20241121	171900	4770377950	27150	27150	27150	27150	0
257	20241121	171800	4770377950	27150	27150	27150	27150	0
258	20241121	171700	4770377950	27150	27150	27150	27150	0
259	20241121	171600	4770377950	27150	27150	27150	27150	0
260	20241121	171500	4770377950	27150	27150	27150	27150	0
261	20241121	171400	4770377950	27150	27150	27150	27150	0
262	20241121	171300	4770377950	27150	27150	27150	27150	0
263	20241121	171200	4770377950	27150	27150	27150	27150	0
264	20241121	171100	4770377950	27150	27150	27150	27150	0
265	20241121	171000	4770377950	27150	27150	27150	27150	0
266	20241121	170900	4770377950	27150	27150	27150	27150	0
267	20241121	170800	4770377950	27150	27150	27150	27150	0
268	20241121	170700	4770377950	27150	27150	27150	27150	0
269	20241121	170600	4770377950	27150	27150	27150	27150	0
270	20241121	170500	4770377950	27150	27150	27150	27150	0
271	20241121	170400	4770377950	27150	27150	27150	27150	0
272	20241121	170300	4770377950	27150	27150	27150	27150	1797
273	20241121	170200	4770377950	27150	27150	27150	27150	0
274	20241121	170100	4770377950	27150	27150	27150	27150	0
275	20241121	170000	4770377950	27150	27150	27150	27150	0
276	20241121	165900	4770377950	27150	27150	27150	27150	0
277	20241121	165800	4770377950	27150	27150	27150	27150	0
278	20241121	165700	4770377950	27150	27150	27150	27150	0
279	20241121	165600	4770377950	27150	27150	27150	27150	0
280	20241121	165500	4770377950	27150	27150	27150	27150	0
281	20241121	165400	4770377950	27150	27150	27150	27150	0
282	20241121	165300	4770377950	27150	27150	27150	27150	0
283	20241121	165200	4770377950	27150	27150	27150	27150	0
284	20241121	165100	4770377950	27150	27150	27150	27150	0
285	20241121	165000	4770377950	27150	27150	27150	27150	0
286	20241121	164900	4770377950	27150	27150	27150	27150	0
287	20241121	164800	4770377950	27150	27150	27150	27150	0
288	20241121	164700	4770377950	27150	27150	27150	27150	0
289	20241121	164600	4770377950	27150	27150	27150	27150	0
290	20241121	164500	4770377950	27150	27150	27150	27150	0
291	20241121	164400	4770377950	27150	27150	27150	27150	0
292	20241121	164300	4770377950	27150	27150	27150	27150	0
293	20241121	164200	4770377950	27150	27150	27150	27150	0
294	20241121	164100	4770377950	27150	27150	27150	27150	0
295	20241121	164000	4770377950	27150	27150	27150	27150	0
296	20241121	163900	4770377950	27150	27150	27150	27150	0
297	20241121	163800	4770377950	27150	27150	27150	27150	0
298	20241121	163700	4770377950	27150	27150	27150	27150	0
299	20241121	163600	4770377950	27150	27150	27150	27150	0
300	20241121	163500	4770377950	27150	27150	27150	27150	0
301	20241121	163400	4770377950	27150	27150	27150	27150	0
302	20241121	163300	4770377950	27150	27150	27150	27150	1797
303	20241121	163200	4770377950	27150	27150	27150	27150	0
304	20241121	163100	4770377950	27150	27150	27150	27150	0
305	20241121	163000	4770377950	27150	27150	27150	27150	0
306	20241121	162900	4770377950	27150	27150	27150	27150	0
307	20241121	162800	4770377950	27150	27150	27150	27150	0
308	20241121	162700	4770377950	27150	27150	27150	27150	0
309	20241121	162600	4770377950	27150	27150	27150	27150	0
310	20241121	162500	4770377950	27150	27150	27150	27150	0
311	20241121	162400	4770377950	27150	27150	27150	27150	0
312	20241121	162300	4770377950	27150	27150	27150	27150	0
313	20241121	162200	4770377950	27150	27150	27150	27150	0
314	20241121	162100	4770377950	27150	27150	27150	27150	0
315	20241121	162000	4770377950	27150	27150	27150	27150	0
316	20241121	161900	4770377950	27150	27150	27150	27150	0
317	20241121	161800	4770377950	27150	27150	27150	27150	0
318	20241121	161700	4770377950	27150	27150	27150	27150	0
319	20241121	161600	4770377950	27150	27150	27150	27150	0
320	20241121	161500	4770377950	27150	27150	27150	27150	0
321	20241121	161400	4770377950	27150	27150	27150	27150	0
322	20241121	161300	4770377950	27150	27150	27150	27150	0
323	20241121	161200	4770377950	27150	27150	27150	27150	0
324	20241121	161100	4770377950	27150	27150	27150	27150	0
325	20241121	161000	4770377950	27150	27150	27150	27150	0
326	20241121	160900	4770377950	27150	27150	27150	27150	0
327	20241121	160800	4770377950	27150	27150	27150	27150	0
328	20241121	160700	4770377950	27150	27150	27150	27150	0
329	20241121	160600	4770377950	27150	27150	27150	27150	0
330	20241121	160500	4770377950	27150	27150	27150	27150	0
331	20241121	160400	4770377950	27150	27150	27150	27150	0
332	20241121	160300	4770377950	27150	27150	27150	27150	1797
333	20241121	160200	4770377950	27150	27150	27150	27150	0
334	20241121	160100	4770377950	27150	27150	27150	27150	0
335	20241121	160000	4770377950	27150	27150	27150	27150	0
336	20241121	155900	4770377950	27150	27150	27150	27150	0
337	20241121	155800	4770377950	27150	27150	27150	27150	0
338	20241121	155700	4770377950	27150	27150	27150	27150	0
339	20241121	155600	4770377950	27150	27150	27150	27150	0
340	20241121	155500	4770377950	27150	27150	27150	27150	0
341	20241121	155400	4770377950	27150	27150	27150	27150	0
342	20241121	155300	4770377950	27150	27150	27150	27150	0
343	20241121	155200	4770377950	27150	27150	27150	27150	0
344	20241121	155100	4770377950	27150	27150	27150	27150	0
345	20241121	155000	4770377950	27150	27150	27150	27150	0
346	20241121	154900	4770377950	27150	27150	27150	27150	0
347	20241121	154800	4770377950	27150	27150	27150	27150	0
348	20241121	154700	4770377950	27150	27150	27150	27150	0
349	20241121	154600	4770377950	27150	27150	27150	27150	0
350	20241121	154500	4770377950	27150	27150	27150	27150	0
351	20241121	154400	4770377950	27150	27150	27150	27150	0
352	20241121	154300	4770377950	27150	27150	27150	27150	0
353	20241121	154200	4770377950	27150	27150	27150	27150	0
354	20241121	154100	4770377950	27150	27150	27150	27150	0
355	20241121	154000	4770377950	27150	27150	27150	27150	0
356	20241121	153900	4770377950	27150	27150	27150	27150	0
357	20241121	153800	4770377950	27150	27150	27150	27150	0
358	20241121	153700	4770377950	27150	27150	27150	27150	0
359	20241121	153600	4770377950	27150	27150	27150	27150	0
360	20241121	153500	4770377950	27150	27150	27150	27150	0
361	20241121	153400	4770377950	27150	27150	27150	27150	0
362	20241121	153300	4770377950	27150	27150	27150	27150	1797
363	20241121	153200	4770377950	27150	27150	27150	27150	0
364	20241121	153100	4770377950	27150	27150	27150	27150	0
365	20241121	153000	4770377950	27150	27150	27150	27150	1797
366	20241121	152900	4721589400	27250	27250	27250	27250	0
367	20241121	152800	4721589400	27250	27250	27250	27250	0
368	20241121	152700	4721589400	27250	27250	27250	27250	0
369	20241121	152600	4721589400	27250	27250	27250	27250	0
370	20241121	152500	4721589400	27250	27250	27250	27250	0
371	20241121	152400	4721589400	27250	27250	27250	27250	0
372	20241121	152300	4721589400	27250	27250	27250	27250	0
373	20241121	152200	4721589400	27250	27250	27250	27250	0
374	20241121	152100	4721589400	27250	27250	27250	27250	0
375	20241121	152000	4721589400	27250	27250	27250	27250	0
376	20241121	151900	4721589400	27250	27150	27250	27150	1057
377	20241121	151800	4692860050	27200	27150	27200	27150	522
378	20241121	151700	4678686200	27150	27100	27150	27100	256
379	20241121	151600	4671741000	27150	27150	27150	27100	1054
380	20241121	151500	4643125450	27150	27150	27200	27150	149
381	20241121	151400	4639079800	27150	27150	27200	27150	53
382	20241121	151300	4637639400	27150	27150	27200	27150	200
383	20241121	151200	4632205100	27150	27150	27200	27150	254
384	20241121	151100	4625308700	27150	27150	27150	27150	183
385	20241121	151000	4620340250	27150	27150	27150	27150	244
386	20241121	150900	4613715650	27150	27200	27200	27150	568
387	20241121	150800	4598266200	27200	27200	27200	27150	419
388	20241121	150700	4586872050	27200	27200	27200	27150	45
389	20241121	150600	4585648700	27150	27150	27200	27150	175
390	20241121	150500	4580895950	27150	27150	27200	27150	165
391	20241121	150400	4576410250	27150	27150	27150	27150	532
392	20241121	150300	4561966450	27150	27150	27200	27150	205
393	20241121	150200	4556400650	27150	27250	27250	27150	281
394	20241121	150100	4548757850	27250	27250	27250	27200	445
395	20241121	150000	4536649950	27250	27300	27300	27250	202
396	20241121	145900	4531145400	27300	27250	27300	27250	30
397	20241121	145800	4530327850	27250	27250	27300	27250	304
398	20241121	145700	4522043800	27250	27250	27250	27250	16
399	20241121	145600	4521607800	27300	27250	27300	27250	253
400	20241121	145500	4514712650	27300	27300	27300	27300	104
401	20241121	145400	4511873450	27300	27250	27300	27250	54
402	20241121	145300	4510401850	27250	27250	27250	27200	395
403	20241121	145200	4499641600	27250	27250	27250	27250	46
404	20241121	145100	4498388100	27250	27250	27300	27250	279
405	20241121	145000	4490785300	27250	27300	27300	27250	14
406	20241121	144900	4490403650	27250	27300	27300	27250	306
407	20241121	144800	4482053750	27350	27300	27350	27300	80
408	20241121	144700	4479869600	27300	27300	27350	27300	33
409	20241121	144600	4478968600	27300	27350	27350	27250	170
410	20241121	144500	4474328700	27350	27350	27350	27300	42
411	20241121	144400	4473180150	27350	27300	27350	27300	82
412	20241121	144300	4470937600	27300	27250	27350	27250	255
413	20241121	144200	4463977700	27250	27200	27250	27200	684
414	20241121	144100	4445339000	27250	27250	27250	27250	22
415	20241121	144000	4444739500	27300	27200	27300	27200	763
416	20241121	143900	4423960400	27250	27200	27250	27200	303
417	20241121	143800	4415718750	27200	27150	27200	27150	637
418	20241121	143700	4398424050	27200	27200	27200	27200	3
419	20241121	143600	4398342450	27150	27200	27200	27150	1409
420	20241121	143500	4360058250	27200	27250	27250	27200	45
421	20241121	143400	4358834200	27200	27200	27250	27200	245
422	20241121	143300	4352167500	27200	27250	27250	27200	379
423	20241121	143200	4341856350	27250	27200	27250	27200	867
424	20241121	143100	4318232400	27250	27250	27250	27250	12
425	20241121	143000	4317905400	27250	27250	27250	27200	163
426	20241121	142900	4313471650	27200	27200	27200	27200	14
427	20241121	142800	4313090850	27250	27250	27250	27250	6
428	20241121	142700	4312927350	27250	27250	27250	27250	101
429	20241121	142600	4310175100	27250	27200	27250	27200	11
430	20241121	142500	4309875850	27200	27250	27250	27200	112
431	20241121	142400	4306829350	27250	27250	27250	27250	0
432	20241121	142300	4306829350	27250	27200	27250	27200	102
433	20241121	142200	4304052800	27250	27250	27250	27250	53
434	20241121	142100	4302608550	27250	27250	27250	27250	47
435	20241121	142000	4301327800	27250	27250	27250	27200	122
436	20241121	141900	4298006850	27250	27250	27250	27250	574
437	20241121	141800	4282365350	27250	27250	27250	27250	11
438	20241121	141700	4282065600	27200	27200	27200	27200	24
439	20241121	141600	4281412800	27200	27200	27200	27200	2
440	20241121	141500	4281358400	27250	27250	27250	27250	40
441	20241121	141400	4280268400	27200	27200	27200	27200	437
442	20241121	141300	4268382000	27250	27200	27250	27200	102
443	20241121	141200	4265607550	27200	27200	27250	27200	93
444	20241121	141100	4263077900	27200	27200	27200	27200	183
445	20241121	141000	4258100300	27200	27200	27200	27200	10
446	20241121	140900	4257828300	27200	27150	27200	27150	80
447	20241121	140800	4255655400	27150	27150	27200	27150	211
448	20241121	140700	4249925250	27150	27150	27150	27150	317
449	20241121	140600	4241318700	27150	27200	27200	27150	426
450	20241121	140500	4229752050	27150	27150	27200	27150	396
451	20241121	140400	4219000500	27150	27150	27250	27150	86
452	20241121	140300	4216664450	27200	27250	27250	27200	1132
453	20241121	140200	4185873550	27250	27250	27250	27200	27
454	20241121	140100	4185138300	27250	27200	27300	27200	58
455	20241121	140000	4183557950	27200	27350	27350	27200	704
456	20241121	135900	4164353200	27300	27300	27350	27300	211
457	20241121	135800	4158592850	27350	27300	27350	27300	4
458	20241121	135700	4158483600	27400	27300	27400	27300	233
459	20241121	135600	4152112400	27350	27300	27350	27300	71
460	20241121	135500	4150174000	27350	27300	27350	27300	84
461	20241121	135400	4147876950	27300	27300	27300	27300	927
462	20241121	135300	4122569850	27300	27250	27300	27250	267
463	20241121	135200	4115285750	27250	27250	27250	27200	555
464	20241121	135100	4100162250	27250	27250	27250	27250	931
465	20241121	135000	4074792500	27300	27300	27350	27300	548
466	20241121	134900	4059831700	27350	27350	27350	27350	26
467	20241121	134800	4059120600	27350	27350	27350	27350	263
468	20241121	134700	4051927550	27400	27450	27450	27400	2725
469	20241121	134600	3977262500	27450	27450	27450	27450	407
470	20241121	134500	3966090350	27450	27500	27500	27450	180
471	20241121	134400	3961143100	27500	27500	27500	27450	67
472	20241121	134300	3959301150	27500	27450	27500	27450	19
473	20241121	134200	3958779550	27450	27450	27450	27450	50
474	20241121	134100	3957407050	27450	27500	27500	27450	81
475	20241121	134000	3955180450	27450	27400	27500	27400	273
476	20241121	133900	3947692000	27400	27400	27450	27400	566
477	20241121	133800	3932181200	27400	27450	27450	27400	258
478	20241121	133700	3925101850	27450	27450	27500	27450	665
479	20241121	133600	3906847300	27450	27450	27450	27400	76
480	20241121	133500	3904761850	27400	27350	27400	27300	1086
481	20241121	133400	3875013150	27350	27350	27350	27300	9
482	20241121	133300	3874767250	27300	27300	27300	27300	158
483	20241121	133200	3870453850	27300	27300	27300	27300	487
484	20241121	133100	3857158750	27300	27300	27300	27250	47
485	20241121	133000	3855875700	27300	27300	27300	27300	0
486	20241121	132900	3855875700	27300	27300	27300	27300	18
487	20241121	132800	3855384300	27250	27300	27300	27250	340
488	20241121	132700	3846119150	27300	27300	27300	27300	40
489	20241121	132600	3845027150	27350	27400	27400	27300	993
490	20241121	132500	3817847500	27450	27450	27450	27400	42
491	20241121	132400	3816695600	27450	27400	27450	27400	48
492	20241121	132300	3815380150	27450	27400	27450	27400	23
493	20241121	132200	3814749100	27450	27400	27450	27400	953
494	20241121	132100	3788621750	27500	27450	27500	27450	405
495	20241121	132000	3777504450	27500	27450	27500	27450	39
496	20241121	131900	3776432000	27450	27500	27500	27450	55
497	20241121	131800	3774922200	27500	27450	27500	27450	1396
498	20241121	131700	3736536450	27450	27500	27500	27450	554
499	20241121	131600	3721320300	27500	27550	27550	27500	323
500	20241121	131500	3712435500	27500	27500	27500	27500	368
501	20241121	131400	3702315500	27500	27500	27500	27500	710
502	20241121	131300	3682790500	27500	27450	27500	27450	308
503	20241121	131200	3674328850	27450	27450	27450	27400	144
504	20241121	131100	3670380100	27450	27450	27450	27450	2
505	20241121	131000	3670325200	27450	27450	27450	27400	301
506	20241121	130900	3662072300	27450	27450	27450	27450	18
507	20241121	130800	3661578200	27450	27400	27450	27400	241
508	20241121	130700	3654969300	27400	27400	27400	27400	118
509	20241121	130600	3651736100	27400	27400	27400	27400	225
510	20241121	130500	3645571100	27400	27400	27400	27350	63
511	20241121	130400	3643846200	27400	27450	27450	27400	151
512	20241121	130300	3639708750	27400	27450	27450	27400	86
513	20241121	130200	3637349150	27450	27400	27450	27400	21
514	20241121	130100	3636773400	27400	27400	27400	27400	158
515	20241121	130000	3632444200	27400	27400	27400	27400	13
516	20241121	125900	3632088000	27400	27400	27500	27400	543
517	20241121	125800	3617203000	27400	27450	27500	27400	669
518	20241121	125700	3598836600	27550	27350	27550	27350	3550
519	20241121	125600	3501448400	27350	27350	27350	27350	1
520	20241121	125500	3501421050	27250	27250	27300	27250	122
521	20241121	125400	3498090800	27300	27350	27350	27300	511
522	20241121	125300	3484132800	27350	27350	27400	27350	415
523	20241121	125200	3472782500	27350	27400	27400	27350	262
524	20241121	125100	3465605250	27400	27350	27400	27350	9
525	20241121	125000	3465359050	27350	27350	27400	27350	49
526	20241121	124900	3464018850	27350	27350	27350	27350	285
527	20241121	124800	3456224100	27250	27250	27250	27250	31
528	20241121	124700	3455379350	27300	27300	27300	27300	634
529	20241121	124600	3438071150	27250	27250	27250	27250	22
530	20241121	124500	3437471650	27300	27350	27350	27300	123
531	20241121	124400	3434113150	27350	27350	27350	27300	69
532	20241121	124300	3432227700	27350	27300	27350	27300	16
533	20241121	124200	3431790850	27300	27300	27300	27300	245
534	20241121	124100	3425102350	27300	27300	27300	27300	742
535	20241121	124000	3404845750	27300	27300	27300	27300	73
536	20241121	123900	3402852850	27250	27250	27250	27250	31
537	20241121	123800	3402008100	27250	27250	27250	27250	82
538	20241121	123700	3399773600	27250	27150	27250	27150	102
539	20241121	123600	3397000150	27200	27200	27200	27200	320
540	20241121	123500	3388296150	27200	27200	27200	27200	50
541	20241121	123400	3386936150	27200	27200	27200	27200	602
542	20241121	123300	3370561750	27200	27300	27300	27200	639
543	20241121	123200	3353169900	27300	27250	27300	27250	1102
544	20241121	123100	3323116900	27200	27200	27250	27200	97
545	20241121	123000	3320478150	27200	27200	27250	27200	626
546	20241121	122900	3303450850	27200	27250	27250	27200	38
547	20241121	122800	3302415450	27250	27300	27300	27250	21
548	20241121	122700	3301842900	27250	27300	27300	27250	315
549	20241121	122600	3293256350	27300	27300	27300	27300	43
550	20241121	122500	3292082450	27150	27300	27300	27150	24
551	20241121	122400	3291427850	27300	27200	27300	27150	1526
552	20241121	122300	3249848950	27200	27200	27200	27200	100
553	20241121	122200	3247128950	27150	27150	27150	27150	10
554	20241121	122100	3246857450	27150	27200	27200	27150	151
555	20241121	122000	3242757750	27200	27200	27200	27200	1
556	20241121	121900	3242730550	27200	27200	27200	27200	20
557	20241121	121800	3242186550	27200	27200	27200	27200	6
558	20241121	121700	3242023350	27200	27200	27200	27200	54
559	20241121	121600	3240554550	27200	27200	27200	27150	44
560	20241121	121500	3239359250	27150	27150	27200	27150	352
561	20241121	121400	3229801800	27100	27150	27150	27100	125
562	20241121	121300	3226413750	27150	27150	27150	27150	189
563	20241121	121200	3221282400	27150	27150	27150	27150	22
564	20241121	121100	3220685100	27150	27150	27150	27150	12
565	20241121	121000	3220359300	27150	27100	27150	27100	458
566	20241121	120900	3207947450	27100	27150	27150	27100	253
567	20241121	120800	3201078550	27100	27100	27100	27100	2
568	20241121	120700	3201024350	27100	27150	27150	27100	247
569	20241121	120600	3194323300	27150	27150	27150	27150	134
570	20241121	120500	3190685200	27200	27200	27200	27200	1
571	20241121	120400	3190658000	27150	27150	27150	27150	1224
572	20241121	120300	3157426400	27200	27200	27200	27200	967
573	20241121	120200	3131124000	27250	27250	27250	27250	7
574	20241121	120100	3130933250	27250	27250	27250	27250	2
575	20241121	120000	3130878750	27250	27250	27250	27250	16
576	20241121	115900	3130442750	27250	27250	27250	27200	23
577	20241121	115800	3129816550	27200	27200	27250	27200	6
578	20241121	115700	3129653300	27200	27250	27250	27200	723
579	20241121	115600	3109987200	27250	27200	27250	27200	70
580	20241121	115500	3108080700	27250	27200	27250	27200	106
581	20241121	115400	3105197000	27250	27300	27300	27250	702
582	20241121	115300	3086067150	27300	27300	27300	27250	4
583	20241121	115200	3085958000	27300	27300	27300	27250	354
584	20241121	115100	3076310550	27300	27300	27300	27300	13
585	20241121	115000	3075955650	27250	27300	27300	27250	59
586	20241121	114900	3074346700	27300	27300	27300	27300	109
587	20241121	114800	3071371000	27300	27300	27300	27300	16
588	20241121	114700	3070934200	27300	27300	27300	27300	150
589	20241121	114600	3066839200	27300	27300	27300	27300	110
590	20241121	114500	3063836200	27300	27300	27300	27300	10
591	20241121	114400	3063563200	27300	27300	27300	27300	209
592	20241121	114300	3057857500	27300	27300	27300	27250	80
593	20241121	114200	3055676500	27300	27300	27300	27250	229
594	20241121	114100	3049425800	27300	27300	27300	27250	18
595	20241121	114000	3048935100	27300	27300	27350	27300	175
596	20241121	113900	3044157500	27350	27300	27350	27300	85
597	20241121	113800	3041836650	27350	27400	27400	27300	655
598	20241121	113700	3023931900	27400	27400	27400	27400	9
599	20241121	113600	3023685300	27400	27350	27400	27350	922
600	20241121	113500	2998452550	27350	27350	27350	27300	154
601	20241121	113400	2994241150	27350	27350	27350	27350	16
602	20241121	113300	2993803550	27350	27350	27350	27350	10
603	20241121	113200	2993530050	27300	27350	27350	27300	48
604	20241121	113100	2992219250	27350	27400	27400	27300	1097
605	20241121	113000	2962209750	27400	27400	27400	27400	166
606	20241121	112900	2957661350	27400	27400	27400	27350	45
607	20241121	112800	2956429950	27400	27350	27400	27350	109
608	20241121	112700	2953444400	27300	27300	27350	27300	30
609	20241121	112600	2952624600	27300	27350	27350	27300	306
610	20241121	112500	2944257500	27350	27300	27350	27300	1144
611	20241121	112400	2913000550	27300	27200	27300	27200	216
612	20241121	112300	2907115050	27250	27250	27250	27200	57
613	20241121	112200	2905562300	27150	27250	27250	27150	569
614	20241121	112100	2890085450	27250	27200	27250	27200	27
615	20241121	112000	2889350300	27200	27150	27200	27150	998
616	20241121	111900	2862212550	27150	27200	27200	27150	444
617	20241121	111800	2850155350	27200	27250	27250	27200	78
618	20241121	111700	2848033650	27250	27250	27250	27200	44
619	20241121	111600	2846836350	27200	27200	27250	27200	224
620	20241121	111500	2840743200	27200	27200	27250	27200	578
621	20241121	111400	2825021050	27250	27200	27250	27200	807
622	20241121	111300	2803068300	27200	27250	27250	27200	46
623	20241121	111200	2801815800	27250	27250	27250	27200	412
624	20241121	111100	2790600550	27200	27300	27300	27200	2546
625	20241121	111000	2721262000	27300	27350	27350	27300	899
626	20241121	110900	2696716100	27300	27350	27350	27300	706
627	20241121	110800	2677442000	27350	27300	27350	27300	494
628	20241121	110700	2663955550	27300	27300	27300	27300	55
629	20241121	110600	2662454050	27300	27250	27300	27250	151
630	20241121	110500	2658338450	27300	27300	27300	27300	65
631	20241121	110400	2656563950	27300	27300	27300	27300	34
632	20241121	110300	2655635750	27300	27300	27300	27250	320
633	20241121	110200	2646914600	27300	27350	27350	27250	329
634	20241121	110100	2637947500	27300	27250	27300	27250	866
635	20241121	110000	2614322200	27250	27200	27250	27200	284
636	20241121	105900	2606590700	27250	27250	27250	27250	172
637	20241121	105800	2601903700	27200	27200	27250	27200	51
638	20241121	105700	2600514600	27200	27250	27250	27200	801
639	20241121	105600	2578726700	27200	27200	27200	27150	435
640	20241121	105500	2566899700	27200	27150	27200	27150	59
641	20241121	105400	2565297550	27150	27100	27150	27100	10
642	20241121	105300	2565026100	27200	27150	27200	27150	107
643	20241121	105200	2562120200	27150	27150	27150	27100	47
644	20241121	105100	2560844800	27150	27200	27200	27150	21
645	20241121	105000	2560274300	27250	27250	27250	27100	1189
646	20241121	104900	2527993300	27250	27200	27250	27200	313
647	20241121	104800	2519478800	27250	27250	27250	27200	111
648	20241121	104700	2516459050	27200	27200	27200	27150	388
649	20241121	104600	2505909850	27200	27250	27250	27150	412
650	20241121	104500	2494708000	27200	27200	27250	27200	577
651	20241121	104400	2479013500	27200	27150	27200	27150	11
652	20241121	104300	2478714350	27150	27150	27200	27150	72
653	20241121	104200	2476759000	27100	27150	27200	27100	427
654	20241121	104100	2465180750	27150	27150	27200	27150	404
655	20241121	104000	2454212050	27150	27100	27150	27100	40
656	20241121	103900	2453126900	27100	27050	27100	27050	95
657	20241121	103800	2450552450	27050	27150	27150	27050	470
658	20241121	103700	2437828250	27150	27100	27150	27100	10
659	20241121	103600	2437556800	27100	27100	27150	27100	327
660	20241121	103500	2428687200	27100	27100	27150	27100	258
661	20241121	103400	2421694500	27100	27100	27100	27100	126
662	20241121	103300	2418279900	27050	27100	27100	27050	175
663	20241121	103200	2413537900	27100	27150	27150	27100	1626
664	20241121	103100	2369431050	27200	27150	27200	27150	12
665	20241121	103000	2369104900	27200	27200	27200	27100	369
666	20241121	102900	2359089750	27150	27150	27150	27150	533
667	20241121	102800	2344618800	27150	27100	27150	27100	134
668	20241121	102700	2340987150	27150	27150	27150	27100	457
669	20241121	102600	2328600700	27150	27100	27150	27100	114
670	20241121	102500	2325510800	27100	27200	27200	27100	510
671	20241121	102400	2311670900	27200	27200	27200	27200	69
672	20241121	102300	2309794100	27200	27200	27250	27200	604
673	20241121	102200	2293365000	27200	27100	27200	27100	27
674	20241121	102100	2292633000	27100	27100	27150	27100	488
675	20241121	102000	2279397550	27100	27100	27100	27050	1269
676	20241121	101900	2245051700	27100	27100	27150	27100	998
677	20241121	101800	2218005550	27050	27200	27200	27050	1819
678	20241121	101700	2168702850	27200	27250	27250	27200	324
679	20241121	101600	2159889750	27200	27250	27250	27200	1116
680	20241121	101500	2129534000	27250	27300	27300	27200	1130
681	20241121	101400	2098733650	27300	27300	27300	27300	206
682	20241121	101300	2093109850	27250	27250	27300	27250	123
683	20241121	101200	2089757300	27250	27300	27300	27250	393
684	20241121	101100	2079034200	27300	27300	27350	27300	773
685	20241121	101000	2057931250	27350	27400	27400	27300	699
686	20241121	100900	2038817250	27400	27350	27400	27350	510
687	20241121	100800	2024867350	27350	27300	27350	27300	71
688	20241121	100700	2022928550	27350	27350	27350	27300	55
689	20241121	100600	2021425550	27300	27350	27350	27300	244
690	20241121	100500	2014752950	27350	27350	27350	27350	2
691	20241121	100400	2014698250	27250	27300	27300	27250	180
692	20241121	100300	2009785300	27300	27350	27350	27300	765
693	20241121	100200	1988900750	27300	27350	27400	27300	88
694	20241121	100100	1986494850	27350	27400	27400	27350	396
695	20241121	100000	1975662950	27450	27400	27450	27400	729
696	20241121	095900	1955688000	27400	27300	27400	27300	717
697	20241121	095800	1936084400	27350	27300	27350	27300	330
698	20241121	095700	1927075150	27300	27350	27350	27300	309
699	20241121	095600	1918639000	27300	27350	27350	27300	125
700	20241121	095500	1915225300	27350	27300	27350	27300	381
701	20241121	095400	1904823900	27250	27250	27250	27250	363
702	20241121	095300	1894932150	27250	27250	27250	27100	1414
703	20241121	095200	1856523600	27200	27150	27250	27100	2014
704	20241121	095100	1801824550	27100	27150	27200	27100	729
705	20241121	095000	1782034650	27100	27150	27150	27100	142
706	20241121	094900	1778185000	27150	27150	27150	27100	1195
707	20241121	094800	1745797550	27150	27150	27150	27100	248
708	20241121	094700	1739072750	27150	27150	27200	27150	158
709	20241121	094600	1734781200	27200	27150	27200	27150	673
710	20241121	094500	1716508800	27200	27150	27200	27150	38
711	20241121	094400	1715475750	27150	27150	27150	27100	651
712	20241121	094300	1697809100	27150	27200	27200	27150	1045
713	20241121	094200	1669437050	27200	27200	27250	27200	1354
714	20241121	094100	1632592150	27250	27250	27300	27250	286
715	20241121	094000	1624798600	27250	27250	27300	27250	82
716	20241121	093900	1622563800	27300	27250	27300	27200	374
717	20241121	093800	1612372150	27250	27300	27300	27250	1401
718	20241121	093700	1574147050	27350	27350	27350	27350	535
719	20241121	093600	1559514800	27300	27350	27350	27300	336
720	20241121	093500	1550326550	27300	27300	27350	27300	492
721	20241121	093400	1536872950	27250	27350	27350	27250	393
722	20241121	093300	1526137700	27400	27350	27400	27350	437
723	20241121	093200	1514184500	27350	27250	27400	27250	396
724	20241121	093100	1503366050	27250	27200	27250	27200	184
725	20241121	093000	1498354400	27250	27150	27250	27150	1201
726	20241121	092900	1465696050	27150	27200	27200	27100	649
727	20241121	092800	1448085050	27150	27100	27150	27050	896
728	20241121	092700	1423806150	27050	27200	27200	27050	778
729	20241121	092600	1402718750	27100	27100	27150	27050	2315
730	20241121	092500	1339941450	27050	27100	27150	27050	1692
731	20241121	092400	1294108900	27100	27050	27150	27050	851
732	20241121	092300	1271046200	27050	27150	27150	27050	1420
733	20241121	092200	1232546500	27150	27150	27200	27150	827
734	20241121	092100	1210068950	27150	27150	27200	27150	675
735	20241121	092000	1191742650	27150	27300	27300	27150	510
736	20241121	091900	1177863850	27250	27200	27250	27150	946
737	20241121	091800	1152126500	27200	27250	27250	27200	753
738	20241121	091700	1131611950	27250	27100	27250	27100	756
739	20241121	091600	1111058350	27100	27250	27250	27100	715
740	20241121	091500	1091636750	27100	27300	27300	27100	1116
741	20241121	091400	1061269800	27300	27400	27400	27300	522
742	20241121	091300	1047002700	27350	27350	27400	27300	3153
743	20241121	091200	960807100	27350	27250	27350	27250	1631
744	20241121	091100	916284200	27250	27050	27250	27050	2258
745	20241121	091000	855005050	27050	27000	27100	26800	7986
746	20241121	090900	639618300	26950	27150	27250	26950	6086
747	20241121	090800	474964750	27100	27100	27200	27100	1034
748	20241121	090700	446913850	27100	27200	27200	27100	2829
749	20241121	090600	370123000	27200	27300	27300	27200	2882
750	20241121	090500	291548750	27300	27400	27400	27300	754
751	20241121	090400	270942050	27400	27350	27450	27350	573
752	20241121	090300	255242950	27350	27400	27400	27350	1179
753	20241121	090200	222977500	27400	27300	27450	27200	1757
754	20241121	090100	174941850	27250	27450	27450	27250	3438
755	20241121	090000	80970750	27450	27500	27550	27450	2343