KissMeData/298050/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211300	2862336700	177800	177800	177800	177800	588
3	20241128	211200	2862336700	177800	177800	177800	177800	0
4	20241128	211100	2862336700	177800	177800	177800	177800	0
5	20241128	211000	2862336700	177800	177800	177800	177800	0
6	20241128	210900	2862336700	177800	177800	177800	177800	0
7	20241128	210800	2862336700	177800	177800	177800	177800	0
8	20241128	210700	2862336700	177800	177800	177800	177800	0
9	20241128	210600	2862336700	177800	177800	177800	177800	0
10	20241128	210500	2862336700	177800	177800	177800	177800	0
11	20241128	210400	2862336700	177800	177800	177800	177800	0
12	20241128	210300	2862336700	177800	177800	177800	177800	0
13	20241128	210200	2862336700	177800	177800	177800	177800	0
14	20241128	210100	2862336700	177800	177800	177800	177800	0
15	20241128	210000	2862336700	177800	177800	177800	177800	0
16	20241128	205900	2862336700	177800	177800	177800	177800	0
17	20241128	205800	2862336700	177800	177800	177800	177800	0
18	20241128	205700	2862336700	177800	177800	177800	177800	0
19	20241128	205600	2862336700	177800	177800	177800	177800	0
20	20241128	205500	2862336700	177800	177800	177800	177800	0
21	20241128	205400	2862336700	177800	177800	177800	177800	0
22	20241128	205300	2862336700	177800	177800	177800	177800	0
23	20241128	205200	2862336700	177800	177800	177800	177800	0
24	20241128	205100	2862336700	177800	177800	177800	177800	0
25	20241128	205000	2862336700	177800	177800	177800	177800	0
26	20241128	204900	2862336700	177800	177800	177800	177800	0
27	20241128	204800	2862336700	177800	177800	177800	177800	0
28	20241128	204700	2862336700	177800	177800	177800	177800	0
29	20241128	204600	2862336700	177800	177800	177800	177800	0
30	20241128	204500	2862336700	177800	177800	177800	177800	0
31	20241128	204400	2862336700	177800	177800	177800	177800	0
32	20241128	204300	2862336700	177800	177800	177800	177800	588
33	20241128	204200	2862336700	177800	177800	177800	177800	0
34	20241128	204100	2862336700	177800	177800	177800	177800	0
35	20241128	204000	2862336700	177800	177800	177800	177800	0
36	20241128	203900	2862336700	177800	177800	177800	177800	0
37	20241128	203800	2862336700	177800	177800	177800	177800	0
38	20241128	203700	2862336700	177800	177800	177800	177800	0
39	20241128	203600	2862336700	177800	177800	177800	177800	0
40	20241128	203500	2862336700	177800	177800	177800	177800	0
41	20241128	203400	2862336700	177800	177800	177800	177800	0
42	20241128	203300	2862336700	177800	177800	177800	177800	0
43	20241128	203200	2862336700	177800	177800	177800	177800	0
44	20241128	203100	2862336700	177800	177800	177800	177800	0
45	20241128	203000	2862336700	177800	177800	177800	177800	0
46	20241128	202900	2862336700	177800	177800	177800	177800	0
47	20241128	202800	2862336700	177800	177800	177800	177800	0
48	20241128	202700	2862336700	177800	177800	177800	177800	0
49	20241128	202600	2862336700	177800	177800	177800	177800	0
50	20241128	202500	2862336700	177800	177800	177800	177800	0
51	20241128	202400	2862336700	177800	177800	177800	177800	0
52	20241128	202300	2862336700	177800	177800	177800	177800	0
53	20241128	202200	2862336700	177800	177800	177800	177800	0
54	20241128	202100	2862336700	177800	177800	177800	177800	0
55	20241128	202000	2862336700	177800	177800	177800	177800	0
56	20241128	201900	2862336700	177800	177800	177800	177800	0
57	20241128	201800	2862336700	177800	177800	177800	177800	0
58	20241128	201700	2862336700	177800	177800	177800	177800	0
59	20241128	201600	2862336700	177800	177800	177800	177800	0
60	20241128	201500	2862336700	177800	177800	177800	177800	0
61	20241128	201400	2862336700	177800	177800	177800	177800	0
62	20241128	201300	2862336700	177800	177800	177800	177800	588
63	20241128	201200	2862336700	177800	177800	177800	177800	0
64	20241128	201100	2862336700	177800	177800	177800	177800	0
65	20241128	201000	2862336700	177800	177800	177800	177800	0
66	20241128	200900	2862336700	177800	177800	177800	177800	0
67	20241128	200800	2862336700	177800	177800	177800	177800	0
68	20241128	200700	2862336700	177800	177800	177800	177800	0
69	20241128	200600	2862336700	177800	177800	177800	177800	0
70	20241128	200500	2862336700	177800	177800	177800	177800	0
71	20241128	200400	2862336700	177800	177800	177800	177800	0
72	20241128	200300	2862336700	177800	177800	177800	177800	0
73	20241128	200200	2862336700	177800	177800	177800	177800	0
74	20241128	200100	2862336700	177800	177800	177800	177800	0
75	20241128	200000	2862336700	177800	177800	177800	177800	0
76	20241128	195900	2862336700	177800	177800	177800	177800	0
77	20241128	195800	2862336700	177800	177800	177800	177800	0
78	20241128	195700	2862336700	177800	177800	177800	177800	0
79	20241128	195600	2862336700	177800	177800	177800	177800	0
80	20241128	195500	2862336700	177800	177800	177800	177800	0
81	20241128	195400	2862336700	177800	177800	177800	177800	0
82	20241128	195300	2862336700	177800	177800	177800	177800	0
83	20241128	195200	2862336700	177800	177800	177800	177800	0
84	20241128	195100	2862336700	177800	177800	177800	177800	0
85	20241128	195000	2862336700	177800	177800	177800	177800	0
86	20241128	194900	2862336700	177800	177800	177800	177800	0
87	20241128	194800	2862336700	177800	177800	177800	177800	0
88	20241128	194700	2862336700	177800	177800	177800	177800	0
89	20241128	194600	2862336700	177800	177800	177800	177800	0
90	20241128	194500	2862336700	177800	177800	177800	177800	0
91	20241128	194400	2862336700	177800	177800	177800	177800	0
92	20241128	194300	2862336700	177800	177800	177800	177800	588
93	20241128	194200	2862336700	177800	177800	177800	177800	0
94	20241128	194100	2862336700	177800	177800	177800	177800	0
95	20241128	194000	2862336700	177800	177800	177800	177800	0
96	20241128	193900	2862336700	177800	177800	177800	177800	0
97	20241128	193800	2862336700	177800	177800	177800	177800	0
98	20241128	193700	2862336700	177800	177800	177800	177800	0
99	20241128	193600	2862336700	177800	177800	177800	177800	0
100	20241128	193500	2862336700	177800	177800	177800	177800	0
101	20241128	193400	2862336700	177800	177800	177800	177800	0
102	20241128	193300	2862336700	177800	177800	177800	177800	0
103	20241128	193200	2862336700	177800	177800	177800	177800	0
104	20241128	193100	2862336700	177800	177800	177800	177800	0
105	20241128	193000	2862336700	177800	177800	177800	177800	0
106	20241128	192900	2862336700	177800	177800	177800	177800	0
107	20241128	192800	2862336700	177800	177800	177800	177800	0
108	20241128	192700	2862336700	177800	177800	177800	177800	0
109	20241128	192600	2862336700	177800	177800	177800	177800	0
110	20241128	192500	2862336700	177800	177800	177800	177800	0
111	20241128	192400	2862336700	177800	177800	177800	177800	0
112	20241128	192300	2862336700	177800	177800	177800	177800	0
113	20241128	192200	2862336700	177800	177800	177800	177800	0
114	20241128	192100	2862336700	177800	177800	177800	177800	0
115	20241128	192000	2862336700	177800	177800	177800	177800	0
116	20241128	191900	2862336700	177800	177800	177800	177800	0
117	20241128	191800	2862336700	177800	177800	177800	177800	0
118	20241128	191700	2862336700	177800	177800	177800	177800	0
119	20241128	191600	2862336700	177800	177800	177800	177800	0
120	20241128	191500	2862336700	177800	177800	177800	177800	0
121	20241128	191400	2862336700	177800	177800	177800	177800	0
122	20241128	191300	2862336700	177800	177800	177800	177800	588
123	20241128	191200	2862336700	177800	177800	177800	177800	0
124	20241128	191100	2862336700	177800	177800	177800	177800	0
125	20241128	191000	2862336700	177800	177800	177800	177800	0
126	20241128	190900	2862336700	177800	177800	177800	177800	0
127	20241128	190800	2862336700	177800	177800	177800	177800	0
128	20241128	190700	2862336700	177800	177800	177800	177800	0
129	20241128	190600	2862336700	177800	177800	177800	177800	0
130	20241128	190500	2862336700	177800	177800	177800	177800	0
131	20241128	190400	2862336700	177800	177800	177800	177800	0
132	20241128	190300	2862336700	177800	177800	177800	177800	0
133	20241128	190200	2862336700	177800	177800	177800	177800	0
134	20241128	190100	2862336700	177800	177800	177800	177800	0
135	20241128	190000	2862336700	177800	177800	177800	177800	0
136	20241128	185900	2862336700	177800	177800	177800	177800	0
137	20241128	185800	2862336700	177800	177800	177800	177800	0
138	20241128	185700	2862336700	177800	177800	177800	177800	0
139	20241128	185600	2862336700	177800	177800	177800	177800	0
140	20241128	185500	2862336700	177800	177800	177800	177800	0
141	20241128	185400	2862336700	177800	177800	177800	177800	0
142	20241128	185300	2862336700	177800	177800	177800	177800	0
143	20241128	185200	2862336700	177800	177800	177800	177800	0
144	20241128	185100	2862336700	177800	177800	177800	177800	0
145	20241128	185000	2862336700	177800	177800	177800	177800	0
146	20241128	184900	2862336700	177800	177800	177800	177800	0
147	20241128	184800	2862336700	177800	177800	177800	177800	0
148	20241128	184700	2862336700	177800	177800	177800	177800	0
149	20241128	184600	2862336700	177800	177800	177800	177800	0
150	20241128	184500	2862336700	177800	177800	177800	177800	0
151	20241128	184400	2862336700	177800	177800	177800	177800	0
152	20241128	184300	2862336700	177800	177800	177800	177800	588
153	20241128	184200	2862336700	177800	177800	177800	177800	0
154	20241128	184100	2862336700	177800	177800	177800	177800	0
155	20241128	184000	2862336700	177800	177800	177800	177800	0
156	20241128	183900	2862336700	177800	177800	177800	177800	0
157	20241128	183800	2862336700	177800	177800	177800	177800	0
158	20241128	183700	2862336700	177800	177800	177800	177800	0
159	20241128	183600	2862336700	177800	177800	177800	177800	0
160	20241128	183500	2862336700	177800	177800	177800	177800	0
161	20241128	183400	2862336700	177800	177800	177800	177800	0
162	20241128	183300	2862336700	177800	177800	177800	177800	0
163	20241128	183200	2862336700	177800	177800	177800	177800	0
164	20241128	183100	2862336700	177800	177800	177800	177800	0
165	20241128	183000	2862336700	177800	177800	177800	177800	0
166	20241128	182900	2862336700	177800	177800	177800	177800	0
167	20241128	182800	2862336700	177800	177800	177800	177800	0
168	20241128	182700	2862336700	177800	177800	177800	177800	0
169	20241128	182600	2862336700	177800	177800	177800	177800	0
170	20241128	182500	2862336700	177800	177800	177800	177800	0
171	20241128	182400	2862336700	177800	177800	177800	177800	0
172	20241128	182300	2862336700	177800	177800	177800	177800	0
173	20241128	182200	2862336700	177800	177800	177800	177800	0
174	20241128	182100	2862336700	177800	177800	177800	177800	0
175	20241128	182000	2862336700	177800	177800	177800	177800	0
176	20241128	181900	2862336700	177800	177800	177800	177800	0
177	20241128	181800	2862336700	177800	177800	177800	177800	0
178	20241128	181700	2862336700	177800	177800	177800	177800	0
179	20241128	181600	2862336700	177800	177800	177800	177800	0
180	20241128	181500	2862336700	177800	177800	177800	177800	0
181	20241128	181400	2862336700	177800	177800	177800	177800	0
182	20241128	181300	2862336700	177800	177800	177800	177800	588
183	20241128	181200	2862336700	177800	177800	177800	177800	0
184	20241128	181100	2862336700	177800	177800	177800	177800	0
185	20241128	181000	2862336700	177800	177800	177800	177800	0
186	20241128	180900	2862336700	177800	177800	177800	177800	0
187	20241128	180800	2862336700	177800	177800	177800	177800	0
188	20241128	180700	2862336700	177800	177800	177800	177800	0
189	20241128	180600	2862336700	177800	177800	177800	177800	0
190	20241128	180500	2862336700	177800	177800	177800	177800	0
191	20241128	180400	2862336700	177800	177800	177800	177800	0
192	20241128	180300	2862336700	177800	177800	177800	177800	0
193	20241128	180200	2862336700	177800	177800	177800	177800	0
194	20241128	180100	2862336700	177800	177800	177800	177800	0
195	20241128	180000	2862336700	177800	177800	177800	177800	0
196	20241128	175900	2862336700	177800	177800	177800	177800	0
197	20241128	175800	2862336700	177800	177800	177800	177800	0
198	20241128	175700	2862336700	177800	177800	177800	177800	0
199	20241128	175600	2862336700	177800	177800	177800	177800	0
200	20241128	175500	2862336700	177800	177800	177800	177800	0
201	20241128	175400	2862336700	177800	177800	177800	177800	0
202	20241128	175300	2862336700	177800	177800	177800	177800	0
203	20241128	175200	2862336700	177800	177800	177800	177800	0
204	20241128	175100	2862336700	177800	177800	177800	177800	0
205	20241128	175000	2862336700	177800	177800	177800	177800	0
206	20241128	174900	2862336700	177800	177800	177800	177800	0
207	20241128	174800	2862336700	177800	177800	177800	177800	0
208	20241128	174700	2862336700	177800	177800	177800	177800	0
209	20241128	174600	2862336700	177800	177800	177800	177800	0
210	20241128	174500	2862336700	177800	177800	177800	177800	0
211	20241128	174400	2862336700	177800	177800	177800	177800	0
212	20241128	174300	2862336700	177800	177800	177800	177800	588
213	20241128	174200	2862336700	177800	177800	177800	177800	0
214	20241128	174100	2862336700	177800	177800	177800	177800	0
215	20241128	174000	2862336700	177800	177800	177800	177800	0
216	20241128	173900	2862336700	177800	177800	177800	177800	0
217	20241128	173800	2862336700	177800	177800	177800	177800	0
218	20241128	173700	2862336700	177800	177800	177800	177800	0
219	20241128	173600	2862336700	177800	177800	177800	177800	0
220	20241128	173500	2862336700	177800	177800	177800	177800	0
221	20241128	173400	2862336700	177800	177800	177800	177800	0
222	20241128	173300	2862336700	177800	177800	177800	177800	0
223	20241128	173200	2862336700	177800	177800	177800	177800	0
224	20241128	173100	2862336700	177800	177800	177800	177800	0
225	20241128	173000	2862336700	177800	177800	177800	177800	0
226	20241128	172900	2862336700	177800	177800	177800	177800	0
227	20241128	172800	2862336700	177800	177800	177800	177800	0
228	20241128	172700	2862336700	177800	177800	177800	177800	0
229	20241128	172600	2862336700	177800	177800	177800	177800	0
230	20241128	172500	2862336700	177800	177800	177800	177800	0
231	20241128	172400	2862336700	177800	177800	177800	177800	0
232	20241128	172300	2862336700	177800	177800	177800	177800	0
233	20241128	172200	2862336700	177800	177800	177800	177800	0
234	20241128	172100	2862336700	177800	177800	177800	177800	0
235	20241128	172000	2862336700	177800	177800	177800	177800	0
236	20241128	171900	2862336700	177800	177800	177800	177800	0
237	20241128	171800	2862336700	177800	177800	177800	177800	0
238	20241128	171700	2862336700	177800	177800	177800	177800	0
239	20241128	171600	2862336700	177800	177800	177800	177800	0
240	20241128	171500	2862336700	177800	177800	177800	177800	0
241	20241128	171400	2862336700	177800	177800	177800	177800	0
242	20241128	171300	2862336700	177800	177800	177800	177800	588
243	20241128	171200	2862336700	177800	177800	177800	177800	0
244	20241128	171100	2862336700	177800	177800	177800	177800	0
245	20241128	171000	2862336700	177800	177800	177800	177800	0
246	20241128	170900	2862336700	177800	177800	177800	177800	0
247	20241128	170800	2862336700	177800	177800	177800	177800	0
248	20241128	170700	2862336700	177800	177800	177800	177800	0
249	20241128	170600	2862336700	177800	177800	177800	177800	0
250	20241128	170500	2862336700	177800	177800	177800	177800	0
251	20241128	170400	2862336700	177800	177800	177800	177800	0
252	20241128	170300	2862336700	177800	177800	177800	177800	0
253	20241128	170200	2862336700	177800	177800	177800	177800	0
254	20241128	170100	2862336700	177800	177800	177800	177800	0
255	20241128	170000	2862336700	177800	177800	177800	177800	0
256	20241128	165900	2862336700	177800	177800	177800	177800	0
257	20241128	165800	2862336700	177800	177800	177800	177800	0
258	20241128	165700	2862336700	177800	177800	177800	177800	0
259	20241128	165600	2862336700	177800	177800	177800	177800	0
260	20241128	165500	2862336700	177800	177800	177800	177800	0
261	20241128	165400	2862336700	177800	177800	177800	177800	0
262	20241128	165300	2862336700	177800	177800	177800	177800	0
263	20241128	165200	2862336700	177800	177800	177800	177800	0
264	20241128	165100	2862336700	177800	177800	177800	177800	0
265	20241128	165000	2862336700	177800	177800	177800	177800	0
266	20241128	164900	2862336700	177800	177800	177800	177800	0
267	20241128	164800	2862336700	177800	177800	177800	177800	0
268	20241128	164700	2862336700	177800	177800	177800	177800	0
269	20241128	164600	2862336700	177800	177800	177800	177800	0
270	20241128	164500	2862336700	177800	177800	177800	177800	0
271	20241128	164400	2862336700	177800	177800	177800	177800	0
272	20241128	164300	2862336700	177800	177800	177800	177800	588
273	20241128	164200	2862336700	177800	177800	177800	177800	0
274	20241128	164100	2862336700	177800	177800	177800	177800	0
275	20241128	164000	2862336700	177800	177800	177800	177800	0
276	20241128	163900	2862336700	177800	177800	177800	177800	0
277	20241128	163800	2862336700	177800	177800	177800	177800	0
278	20241128	163700	2862336700	177800	177800	177800	177800	0
279	20241128	163600	2862336700	177800	177800	177800	177800	0
280	20241128	163500	2862336700	177800	177800	177800	177800	0
281	20241128	163400	2862336700	177800	177800	177800	177800	0
282	20241128	163300	2862336700	177800	177800	177800	177800	0
283	20241128	163200	2862336700	177800	177800	177800	177800	0
284	20241128	163100	2862336700	177800	177800	177800	177800	0
285	20241128	163000	2862336700	177800	177800	177800	177800	0
286	20241128	162900	2862336700	177800	177800	177800	177800	0
287	20241128	162800	2862336700	177800	177800	177800	177800	0
288	20241128	162700	2862336700	177800	177800	177800	177800	0
289	20241128	162600	2862336700	177800	177800	177800	177800	0
290	20241128	162500	2862336700	177800	177800	177800	177800	0
291	20241128	162400	2862336700	177800	177800	177800	177800	0
292	20241128	162300	2862336700	177800	177800	177800	177800	0
293	20241128	162200	2862336700	177800	177800	177800	177800	0
294	20241128	162100	2862336700	177800	177800	177800	177800	0
295	20241128	162000	2862336700	177800	177800	177800	177800	0
296	20241128	161900	2862336700	177800	177800	177800	177800	0
297	20241128	161800	2862336700	177800	177800	177800	177800	0
298	20241128	161700	2862336700	177800	177800	177800	177800	0
299	20241128	161600	2862336700	177800	177800	177800	177800	0
300	20241128	161500	2862336700	177800	177800	177800	177800	0
301	20241128	161400	2862336700	177800	177800	177800	177800	0
302	20241128	161300	2862336700	177800	177800	177800	177800	588
303	20241128	161200	2862336700	177800	177800	177800	177800	0
304	20241128	161100	2862336700	177800	177800	177800	177800	0
305	20241128	161000	2862336700	177800	177800	177800	177800	0
306	20241128	160900	2862336700	177800	177800	177800	177800	0
307	20241128	160800	2862336700	177800	177800	177800	177800	0
308	20241128	160700	2862336700	177800	177800	177800	177800	0
309	20241128	160600	2862336700	177800	177800	177800	177800	0
310	20241128	160500	2862336700	177800	177800	177800	177800	0
311	20241128	160400	2862336700	177800	177800	177800	177800	0
312	20241128	160300	2862336700	177800	177800	177800	177800	0
313	20241128	160200	2862336700	177800	177800	177800	177800	0
314	20241128	160100	2862336700	177800	177800	177800	177800	0
315	20241128	160000	2862336700	177800	177800	177800	177800	0
316	20241128	155900	2862336700	177800	177800	177800	177800	0
317	20241128	155800	2862336700	177800	177800	177800	177800	0
318	20241128	155700	2862336700	177800	177800	177800	177800	0
319	20241128	155600	2862336700	177800	177800	177800	177800	0
320	20241128	155500	2862336700	177800	177800	177800	177800	0
321	20241128	155400	2862336700	177800	177800	177800	177800	0
322	20241128	155300	2862336700	177800	177800	177800	177800	0
323	20241128	155200	2862336700	177800	177800	177800	177800	0
324	20241128	155100	2862336700	177800	177800	177800	177800	0
325	20241128	155000	2862336700	177800	177800	177800	177800	0
326	20241128	154900	2862336700	177800	177800	177800	177800	0
327	20241128	154800	2862336700	177800	177800	177800	177800	0
328	20241128	154700	2862336700	177800	177800	177800	177800	0
329	20241128	154600	2862336700	177800	177800	177800	177800	0
330	20241128	154500	2862336700	177800	177800	177800	177800	0
331	20241128	154400	2862336700	177800	177800	177800	177800	0
332	20241128	154300	2862336700	177800	177800	177800	177800	588
333	20241128	154200	2862336700	177800	177800	177800	177800	0
334	20241128	154100	2862336700	177800	177800	177800	177800	0
335	20241128	154000	2862336700	177800	177800	177800	177800	0
336	20241128	153900	2862336700	177800	177800	177800	177800	0
337	20241128	153800	2862336700	177800	177800	177800	177800	0
338	20241128	153700	2862336700	177800	177800	177800	177800	0
339	20241128	153600	2862336700	177800	177800	177800	177800	0
340	20241128	153500	2862336700	177800	177800	177800	177800	0
341	20241128	153400	2862336700	177800	177800	177800	177800	0
342	20241128	153300	2862336700	177800	177800	177800	177800	0
343	20241128	153200	2862336700	177800	177800	177800	177800	0
344	20241128	153100	2862336700	177800	177800	177800	177800	0
345	20241128	153000	2862336700	177800	177800	177800	177800	588
346	20241128	152900	2757790300	177100	177100	177100	177100	0
347	20241128	152800	2757790300	177100	177100	177100	177100	0
348	20241128	152700	2757790300	177100	177100	177100	177100	0
349	20241128	152600	2757790300	177100	177100	177100	177100	0
350	20241128	152500	2757790300	177100	177100	177100	177100	0
351	20241128	152400	2757790300	177100	177100	177100	177100	0
352	20241128	152300	2757790300	177100	177100	177100	177100	0
353	20241128	152200	2757790300	177100	177100	177100	177100	0
354	20241128	152100	2757790300	177100	177100	177100	177100	0
355	20241128	152000	2757790300	177100	177100	177100	177100	0
356	20241128	151900	2757790300	177100	177200	177300	177000	103
357	20241128	151800	2739555000	177200	177200	177200	177200	4
358	20241128	151700	2738846200	177100	177000	177100	177000	33
359	20241128	151600	2733004500	177200	177100	177200	177000	36
360	20241128	151500	2726630400	177200	177100	177200	177100	79
361	20241128	151400	2712638000	177200	177200	177200	177200	1
362	20241128	151300	2712460800	177300	177200	177300	177200	25
363	20241128	151200	2708030300	177200	177200	177200	177200	14
364	20241128	151100	2705549500	177200	177200	177200	177200	0
365	20241128	151000	2705549500	177200	177300	177300	177200	56
366	20241128	150900	2695621100	177300	177400	177400	177300	3
367	20241128	150800	2695089000	177400	177400	177400	177400	0
368	20241128	150700	2695089000	177400	177300	177400	177300	19
369	20241128	150600	2691720100	177400	177300	177400	177300	22
370	20241128	150500	2687818300	177500	177500	177500	177500	0
371	20241128	150400	2687818300	177500	177500	177500	177400	45
372	20241128	150300	2679835000	177600	177600	177600	177600	11
373	20241128	150200	2677881400	177600	177400	177600	177400	40
374	20241128	150100	2670783400	177700	177600	177700	177600	46
375	20241128	150000	2662613500	177700	177600	177800	177600	68
376	20241128	145900	2650534200	177600	177600	177800	177600	7
377	20241128	145800	2649290400	177800	177800	177800	177800	118
378	20241128	145700	2628310000	177800	177800	177800	177700	170
379	20241128	145600	2598096700	177800	177700	177800	177700	31
380	20241128	145500	2592585000	177800	177700	177800	177700	50
381	20241128	145400	2583698700	177700	177800	177800	177700	35
382	20241128	145300	2577477700	177800	177700	177800	177600	83
383	20241128	145200	2562729500	177700	177700	177800	177700	43
384	20241128	145100	2555087400	177700	177700	177800	177700	398
385	20241128	145000	2484361800	177600	177600	177600	177600	16
386	20241128	144900	2481520200	177500	177500	177700	177500	299
387	20241128	144800	2428419100	177500	177500	177500	177500	14
388	20241128	144700	2425934100	177400	177400	177400	177400	18
389	20241128	144600	2422740900	177500	177500	177500	177400	54
390	20241128	144500	2413156900	177500	177600	177600	177500	59
391	20241128	144400	2402683200	177600	177600	177600	177600	0
392	20241128	144300	2402683200	177600	177500	177600	177500	76
393	20241128	144200	2389189800	177500	177400	177500	177400	50
394	20241128	144100	2380317800	177400	177400	177400	177400	41
395	20241128	144000	2373044400	177400	177400	177400	177400	1
396	20241128	143900	2372867000	177300	177400	177400	177300	34
397	20241128	143800	2366835800	177400	177200	177400	177200	34
398	20241128	143700	2360807200	177500	177500	177500	177500	46
399	20241128	143600	2352642200	177500	177000	177500	177000	308
400	20241128	143500	2298033600	176900	176900	176900	176800	6
401	20241128	143400	2296972500	177100	176900	177100	176900	47
402	20241128	143300	2288652200	176800	176900	177000	176800	186
403	20241128	143200	2255742500	176800	176800	176800	176600	36
404	20241128	143100	2249377900	176800	176800	176800	176800	6
405	20241128	143000	2248317100	176800	176600	176800	176600	78
406	20241128	142900	2234530500	176600	176800	176800	176600	27
407	20241128	142800	2229758900	176800	176800	176800	176800	5
408	20241128	142700	2228874900	176900	176900	176900	176900	4
409	20241128	142600	2228167300	176900	176900	176900	176900	0
410	20241128	142500	2228167300	176900	176900	176900	176900	0
411	20241128	142400	2228167300	176900	177000	177000	176900	22
412	20241128	142300	2224275400	176900	176800	176900	176700	107
413	20241128	142200	2205353500	176800	176800	176800	176800	1
414	20241128	142100	2205176700	176900	176900	176900	176900	15
415	20241128	142000	2202523200	176800	176600	176800	176600	36
416	20241128	141900	2196159600	176300	176300	176300	176300	7
417	20241128	141800	2194925500	176300	176300	176300	176300	6
418	20241128	141700	2193867700	176900	176300	176900	176300	365
419	20241128	141600	2129442400	176400	176400	176400	176400	0
420	20241128	141500	2129442400	176400	176400	176500	176400	102
421	20241128	141400	2111448600	176400	176400	176400	176400	15
422	20241128	141300	2108802600	176200	176200	176200	176200	0
423	20241128	141200	2108802600	176200	176400	176500	176200	7
424	20241128	141100	2107567800	176200	176400	176400	176200	45
425	20241128	141000	2099636100	176400	176300	176400	176300	4
426	20241128	140900	2098930600	176500	176500	176500	176500	0
427	20241128	140800	2098930600	176500	176500	176500	176500	16
428	20241128	140700	2096106600	176700	176600	176700	176600	61
429	20241128	140600	2085333000	176600	176600	176600	176600	1
430	20241128	140500	2085156400	176100	176700	176700	176100	5
431	20241128	140400	2084273500	176700	176700	176700	176700	0
432	20241128	140300	2084273500	176700	176300	176700	176300	49
433	20241128	140200	2075628800	176300	176400	176400	176300	28
434	20241128	140100	2070691000	176700	176700	176700	176700	0
435	20241128	140000	2070691000	176700	176500	176700	176300	20
436	20241128	135900	2067162000	176500	176500	176500	176500	2
437	20241128	135800	2066809000	176500	176500	176500	176500	0
438	20241128	135700	2066809000	176500	176700	176700	176500	4
439	20241128	135600	2066102400	176800	176700	176800	176700	33
440	20241128	135500	2060270900	176500	176700	176700	176500	43
441	20241128	135400	2052675200	176500	176500	176500	176500	0
442	20241128	135300	2052675200	176500	176500	176700	176500	60
443	20241128	135200	2042081100	176500	176400	176500	176400	78
444	20241128	135100	2028320100	176600	176600	176600	176600	1
445	20241128	135000	2028143500	176600	176400	176700	176400	14
446	20241128	134900	2025670800	176700	176400	176700	176400	14
447	20241128	134800	2023200000	176700	176400	176700	176400	11
448	20241128	134700	2021256700	176400	176700	176700	176400	33
449	20241128	134600	2015432400	176700	176600	176700	176600	2
450	20241128	134500	2015079100	176700	176700	176700	176700	6
451	20241128	134400	2014018900	176800	176700	176800	176700	14
452	20241128	134300	2011544700	176800	176800	176800	176800	2
453	20241128	134200	2011191100	176800	176700	176800	176700	2
454	20241128	134100	2010837600	176700	176700	176900	176700	18
455	20241128	134000	2007656200	176900	176900	176900	176900	0
456	20241128	133900	2007656200	176900	176900	176900	176900	1
457	20241128	133800	2007479300	176700	176700	176700	176700	10
458	20241128	133700	2005712300	176800	176800	176800	176800	5
459	20241128	133600	2004828300	176800	176700	176800	176700	14
460	20241128	133500	2002354000	176700	176700	176800	176700	18
461	20241128	133400	1999172700	176700	176600	176700	176600	41
462	20241128	133300	1991931000	176500	176500	176500	176500	0
463	20241128	133200	1991931000	176500	176500	176500	176500	10
464	20241128	133100	1990166000	176600	176500	176600	176500	9
465	20241128	133000	1988576900	176500	176600	176600	176500	2
466	20241128	132900	1988223800	176400	176400	176400	176400	12
467	20241128	132800	1986107000	176600	176400	176600	176100	39
468	20241128	132700	1979231400	176400	176400	176400	176400	0
469	20241128	132600	1979231400	176400	176400	176400	176400	20
470	20241128	132500	1975703400	176600	176600	176600	176600	1
471	20241128	132400	1975526800	176600	176600	176600	176600	0
472	20241128	132300	1975526800	176600	176400	176600	176400	16
473	20241128	132200	1972703200	176500	176500	176500	176500	0
474	20241128	132100	1972703200	176500	176500	176500	176500	1
475	20241128	132000	1972526700	176500	176600	176700	176500	23
476	20241128	131900	1968465700	176500	176500	176500	176500	2
477	20241128	131800	1968112700	176600	176600	176600	176600	0
478	20241128	131700	1968112700	176600	176600	176600	176600	8
479	20241128	131600	1966699900	176700	176700	176700	176700	17
480	20241128	131500	1963696000	176700	176700	176700	176700	26
481	20241128	131400	1959101800	176700	176700	176700	176700	2
482	20241128	131300	1958748400	176900	176900	176900	176900	15
483	20241128	131200	1956094900	176900	176900	176900	176900	26
484	20241128	131100	1951495500	176900	176800	176900	176600	59
485	20241128	131000	1941064400	176900	176900	176900	176900	0
486	20241128	130900	1941064400	176900	176900	176900	176900	1
487	20241128	130800	1940887500	176900	177000	177000	176900	15
488	20241128	130700	1938232900	177000	177000	177000	177000	0
489	20241128	130600	1938232900	177000	176900	177000	176900	319
490	20241128	130500	1881797000	176900	176700	176900	176600	361
491	20241128	130400	1817987400	176700	176600	176700	176500	39
492	20241128	130300	1811101300	176600	176600	176600	176600	1
493	20241128	130200	1810924700	176400	176600	176700	176400	52
494	20241128	130100	1801742800	176600	176400	176700	176400	201
495	20241128	130000	1766267300	176400	176300	176400	176300	60
496	20241128	125900	1755687800	176300	175700	176300	175700	14
497	20241128	125800	1753225600	176000	176100	176300	176000	34
498	20241128	125700	1747236500	176300	176300	176300	176300	2
499	20241128	125600	1746883900	176300	176300	176300	175600	14
500	20241128	125500	1744422700	176300	176100	176300	175600	111
501	20241128	125400	1724910900	176300	176300	176300	176300	3
502	20241128	125300	1724382000	176200	176100	176200	176100	26
503	20241128	125200	1719802900	176200	176200	176200	176200	1
504	20241128	125100	1719626700	176200	176200	176200	176200	0
505	20241128	125000	1719626700	176200	176300	176300	176200	17
506	20241128	124900	1716630300	176300	176200	176300	176200	19
507	20241128	124800	1713280800	176100	175900	176100	175800	75
508	20241128	124700	1700088100	175700	175700	175700	175700	11
509	20241128	124600	1698155400	175700	175700	175700	175700	10
510	20241128	124500	1696398400	175700	175900	175900	175700	3
511	20241128	124400	1695870900	175900	175900	175900	175900	8
512	20241128	124300	1694463700	176000	176100	176100	176000	3
513	20241128	124200	1693935600	176100	175800	176100	175800	16
514	20241128	124100	1691121600	175800	175800	175800	175800	10
515	20241128	124000	1689363600	176200	176200	176200	176200	0
516	20241128	123900	1689363600	176200	176200	176200	176200	0
517	20241128	123800	1689363600	176200	176200	176400	175700	56
518	20241128	123700	1679496300	176300	176200	176300	176200	3
519	20241128	123600	1678967500	176200	176100	176200	176100	38
520	20241128	123500	1672272000	175600	175600	175600	175600	38
521	20241128	123400	1665599200	175900	175900	175900	175900	0
522	20241128	123300	1665599200	175900	175900	175900	175900	1
523	20241128	123200	1665423300	176200	176000	176200	176000	29
524	20241128	123100	1660318300	176000	176000	176000	176000	1
525	20241128	123000	1660142300	176000	176000	176000	176000	0
526	20241128	122900	1660142300	176000	175900	176000	175900	12
527	20241128	122800	1658031300	175900	175900	175900	175900	0
528	20241128	122700	1658031300	175900	175700	175900	175700	76
529	20241128	122600	1644670700	175700	175500	175700	175500	17
530	20241128	122500	1641685800	175700	175700	175700	175700	0
531	20241128	122400	1641685800	175700	175700	175700	175700	4
532	20241128	122300	1640983000	175500	175700	175700	175500	11
533	20241128	122200	1639052300	175700	175400	175700	175400	10
534	20241128	122100	1637297100	175700	175600	175700	175600	23
535	20241128	122000	1633257400	175800	175900	175900	175800	50
536	20241128	121900	1624467200	176000	175800	176000	175800	16
537	20241128	121800	1621653400	175900	175900	175900	175900	6
538	20241128	121700	1620598000	175900	176100	176200	175900	29
539	20241128	121600	1615491500	176100	176100	176100	176100	2
540	20241128	121500	1615139300	176200	176100	176200	176100	25
541	20241128	121400	1610736100	176200	176100	176200	176100	11
542	20241128	121300	1608798900	176200	176200	176200	176200	12
543	20241128	121200	1606684500	176200	176200	176200	176200	0
544	20241128	121100	1606684500	176200	176100	176200	176100	36
545	20241128	121000	1600342400	176200	176100	176200	176100	21
546	20241128	120900	1596643800	176100	176300	176300	176100	3
547	20241128	120800	1596115300	176000	176000	176000	176000	10
548	20241128	120700	1594355300	176300	176300	176300	176300	0
549	20241128	120600	1594355300	176300	176000	176300	176000	60
550	20241128	120500	1583792300	176000	176000	176000	176000	10
551	20241128	120400	1582032300	176400	176400	176400	176400	0
552	20241128	120300	1582032300	176400	176300	176400	176300	50
553	20241128	120200	1573216100	176400	175800	176400	175800	272
554	20241128	120100	1525330700	175900	175800	175900	175800	43
555	20241128	120000	1517770300	175800	175800	175800	175800	1
556	20241128	115900	1517594500	175800	175600	175800	175500	17
557	20241128	115800	1514609300	175700	175700	175700	175700	0
558	20241128	115700	1514609300	175700	175700	175700	175700	4
559	20241128	115600	1513906500	175400	175400	175400	175400	10
560	20241128	115500	1512152500	175800	175400	175800	175400	3
561	20241128	115400	1511625500	175800	175800	175800	175800	0
562	20241128	115300	1511625500	175800	175600	175800	175600	16
563	20241128	115200	1508814700	175800	175800	175800	175800	0
564	20241128	115100	1508814700	175800	175900	175900	175800	20
565	20241128	115000	1505297800	175900	175600	175900	175600	97
566	20241128	114900	1488254500	175800	175800	175800	175800	0
567	20241128	114800	1488254500	175800	175800	175800	175800	5
568	20241128	114700	1487375500	175800	175600	175800	175600	15
569	20241128	114600	1484740500	175900	175900	175900	175800	17
570	20241128	114500	1481750300	176000	176000	176000	176000	15
571	20241128	114400	1479110300	175600	175600	175600	175600	10
572	20241128	114300	1477354300	176000	176000	176000	176000	0
573	20241128	114200	1477354300	176000	175900	176000	175900	4
574	20241128	114100	1476650400	175900	175600	175900	175600	24
575	20241128	114000	1472431800	175800	175800	175800	175800	1
576	20241128	113900	1472256000	175600	175600	175600	175600	0
577	20241128	113800	1472256000	175600	175800	175800	175600	11
578	20241128	113700	1470324200	175800	175800	175800	175800	9
579	20241128	113600	1468742000	175800	175800	175800	175800	0
580	20241128	113500	1468742000	175800	175700	175800	175700	15
581	20241128	113400	1466106000	175700	175700	176000	175700	105
582	20241128	113300	1447644700	175700	175500	175700	175500	123
583	20241128	113200	1426053600	175700	175600	175700	175500	15
584	20241128	113100	1423420500	175700	175800	175800	175700	26
585	20241128	113000	1418851600	175300	175300	175300	175300	0
586	20241128	112900	1418851600	175300	175300	175300	175300	10
587	20241128	112800	1417098600	175800	175800	175800	175800	6
588	20241128	112700	1416043800	175900	175400	175900	175400	67
589	20241128	112600	1404289500	175500	175900	175900	175500	81
590	20241128	112500	1390070400	175900	175900	175900	175900	9
591	20241128	112400	1388487300	175900	175900	175900	175900	10
592	20241128	112300	1386728300	175900	175700	175900	175600	75
593	20241128	112200	1373545800	175800	175700	175800	175700	8
594	20241128	112100	1372140000	175800	175700	175800	175700	2
595	20241128	112000	1371788500	175500	175700	175700	175500	39
596	20241128	111900	1364941500	175700	175700	175800	175700	20
597	20241128	111800	1361427400	175800	175700	175800	175700	5
598	20241128	111700	1360548600	175700	175700	175700	175700	19
599	20241128	111600	1357210300	176000	175700	176000	175700	7
600	20241128	111500	1355978600	176000	175800	176000	175800	15
601	20241128	111400	1353339000	175800	175800	175800	175800	9
602	20241128	111300	1351756800	175900	175900	175900	175900	5
603	20241128	111200	1350877300	176000	176000	176000	176000	2
604	20241128	111100	1350525300	176000	176100	176100	176000	17
605	20241128	111000	1347532800	176200	176200	176200	176200	10
606	20241128	110900	1345770800	176300	176300	176300	176300	0
607	20241128	110800	1345770800	176300	176300	176300	175600	37
608	20241128	110700	1339254700	176300	176000	176300	176000	193
609	20241128	110600	1305266800	176000	175800	176000	175800	46
610	20241128	110500	1297177000	175600	175900	175900	175500	13
611	20241128	110400	1294895000	175900	175700	175900	175500	54
612	20241128	110300	1285400000	175500	175800	175900	175500	87
613	20241128	110200	1270106700	175800	174800	175800	174800	341
614	20241128	110100	1210239900	175500	175500	175500	175500	0
615	20241128	110000	1210239900	175500	175500	175500	175500	1
616	20241128	105900	1210064400	175500	174800	175500	174800	47
617	20241128	105800	1201826200	175300	174800	175300	174800	7
618	20241128	105700	1200601100	175300	175300	175300	175300	2
619	20241128	105600	1200250500	174800	175300	175300	174800	38
620	20241128	105500	1193594100	174800	174800	174800	174800	1
621	20241128	105400	1193419300	174600	175000	175000	174600	195
622	20241128	105300	1159339200	174900	175500	175500	174900	102
623	20241128	105200	1141476000	175500	175500	175500	175500	5
624	20241128	105100	1140598500	175500	175500	175500	175500	0
625	20241128	105000	1140598500	175500	174900	175500	174900	93
626	20241128	104900	1124304000	174700	175300	175300	174700	51
627	20241128	104800	1115382600	175400	175500	175500	175400	9
628	20241128	104700	1113803200	175500	174800	175500	174700	200
629	20241128	104600	1078813400	174800	174800	174800	174800	77
630	20241128	104500	1065353800	174800	174800	174800	174800	1
631	20241128	104400	1065179000	174700	174800	174800	174700	37
632	20241128	104300	1058713500	174800	174700	174800	174700	56
633	20241128	104200	1048925600	174500	174500	174500	174500	67
634	20241128	104100	1037234100	174200	174300	174500	174200	244
635	20241128	104000	994725900	174500	174500	174500	174200	55
636	20241128	103900	985143400	174500	174600	174600	174200	56
637	20241128	103800	975385400	174700	174300	174700	174100	89
638	20241128	103700	959882300	174400	174400	174400	174300	24
639	20241128	103600	955697900	174400	174400	174400	174400	1
640	20241128	103500	955523500	174500	174400	174500	174300	116
641	20241128	103400	935294900	174400	174500	174500	174400	63
642	20241128	103300	924301500	174800	174800	174800	174500	177
643	20241128	103200	893401300	174800	174900	174900	174700	86
644	20241128	103100	878376600	174800	174900	174900	174800	31
645	20241128	103000	872956800	174900	174900	174900	174800	89
646	20241128	102900	857392300	175000	175000	175000	174900	35
647	20241128	102800	851270300	175000	175000	175000	175000	13
648	20241128	102700	848995300	175000	175000	175000	175000	0
649	20241128	102600	848995300	175000	175000	175000	175000	52
650	20241128	102500	839895300	175100	175200	175200	175100	27
651	20241128	102400	835167200	175100	175100	175100	175100	12
652	20241128	102300	833066000	175100	175100	175100	175100	60
653	20241128	102200	822560000	175100	175600	175600	175100	472
654	20241128	102100	739823300	175600	175600	175600	175600	0
655	20241128	102000	739823300	175600	175800	175800	175600	33
656	20241128	101900	734028300	176000	176100	176100	175800	244
657	20241128	101800	691089000	176100	176100	176100	176100	16
658	20241128	101700	688271400	176100	176300	176300	176100	29
659	20241128	101600	683161100	176300	176300	176300	176300	1
660	20241128	101500	682984800	176100	176300	176300	176100	56
661	20241128	101400	673117700	176300	176300	176300	176300	14
662	20241128	101300	670649500	176400	176400	176400	176400	0
663	20241128	101200	670649500	176400	176400	176400	176400	2
664	20241128	101100	670296700	176300	176200	176300	176200	15
665	20241128	101000	667653200	176300	176300	176300	176300	31
666	20241128	100900	662187900	176400	176400	176400	176400	2
667	20241128	100800	661835100	176300	176300	176300	176200	26
668	20241128	100700	657252300	176300	176300	176300	176300	16
669	20241128	100600	654431500	176400	176400	176500	176400	9
670	20241128	100500	652843800	176300	176300	176300	176300	30
671	20241128	100400	647554800	176400	176200	176400	176200	15
672	20241128	100300	644910300	176200	176200	176200	176200	30
673	20241128	100200	639624300	176200	176500	176500	176200	27
674	20241128	100100	634865600	176500	176500	176500	176500	1
675	20241128	100000	634689100	176500	176500	176500	176500	10
676	20241128	095900	632924100	176600	176200	176600	176200	18
677	20241128	095800	629749700	176200	176300	176300	176200	6
678	20241128	095700	628692400	176500	176500	176500	176500	10
679	20241128	095600	626927400	176600	176600	176600	176600	8
680	20241128	095500	625514600	176600	176300	176600	176300	44
681	20241128	095400	617746700	176300	176100	176300	176100	44
682	20241128	095300	609993700	176100	176200	176200	176100	15
683	20241128	095200	607351800	176200	176200	176200	176200	1
684	20241128	095100	607175600	176200	176200	176200	176200	0
685	20241128	095000	607175600	176200	176200	176200	176000	30
686	20241128	094900	601892200	176200	176200	176200	176200	3
687	20241128	094800	601363600	176200	176200	176200	176200	2
688	20241128	094700	601011200	176300	176500	176500	176300	16
689	20241128	094600	598188400	176400	176000	176400	176000	16
690	20241128	094500	595368100	176100	176000	176100	176000	89
691	20241128	094400	579701900	176100	176200	176200	176100	66
692	20241128	094300	568078400	176200	176300	176300	176200	28
693	20241128	094200	563142100	176600	176600	176600	176600	23
694	20241128	094100	559080300	176500	176700	176700	176500	44
695	20241128	094000	551307800	176700	176500	176700	176500	65
696	20241128	093900	539834700	176400	176500	176500	176400	43
697	20241128	093800	532248300	176500	176400	176500	176400	48
698	20241128	093700	523779900	176500	176400	176500	176400	16
699	20241128	093600	520956300	176500	176400	176500	176400	32
700	20241128	093500	515310300	176300	176200	176300	176100	14
701	20241128	093400	512844400	176200	176200	176200	176200	1
702	20241128	093300	512668200	176100	176100	176100	176100	36
703	20241128	093200	506328600	176100	176500	176500	176100	274
704	20241128	093100	458031100	176500	176500	176500	176500	45
705	20241128	093000	450088600	176700	176700	176700	176700	2
706	20241128	092900	449735200	176700	176500	176700	176500	11
707	20241128	092800	447793500	176500	176700	176700	176500	14
708	20241128	092700	445322200	176900	176900	176900	176500	7
709	20241128	092600	444084300	176900	176300	176900	176300	205
710	20241128	092500	407876600	176300	176300	176300	176300	0
711	20241128	092400	407876600	176300	176500	176500	176300	20
712	20241128	092300	404348600	176400	176100	176400	176100	54
713	20241128	092200	394829000	176400	176400	176400	176400	0
714	20241128	092100	394829000	176400	176000	176400	176000	42
715	20241128	092000	387424600	176400	176000	176400	176000	67
716	20241128	091900	375609800	176400	176000	176500	176000	6
717	20241128	091800	374551700	176000	176400	176400	176000	20
718	20241128	091700	371031300	176400	176000	176400	176000	29
719	20241128	091600	365924500	176400	176500	176500	176400	47
720	20241128	091500	357629700	176400	176600	176700	175600	88
721	20241128	091400	342101400	176000	175700	176000	175500	22
722	20241128	091300	338232900	175500	176900	176900	175500	58
723	20241128	091200	328002600	176300	177300	177300	176300	151
724	20241128	091100	301369000	177300	177400	177600	177300	94
725	20241128	091000	284692200	177600	177500	177700	177500	12
726	20241128	090900	282561000	177500	177200	177700	177200	55
727	20241128	090800	272802600	177200	175200	177200	175200	454
728	20241128	090700	192567600	176200	176000	176200	176000	108
729	20241128	090600	173553600	176000	175800	176100	174800	203
730	20241128	090500	137850200	175800	174600	175800	174600	48
731	20241128	090400	129428500	174600	174600	174600	174500	85
732	20241128	090300	114592100	174900	174600	175500	174600	97
733	20241128	090200	97601600	174500	174800	174800	174500	301
734	20241128	090100	44996000	174800	175300	175300	174800	117
735	20241128	090000	24537600	175300	175300	175300	175000	140