KissMeData/361610/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211700	2495198200	26850	26850	26850	26850	4784
3	20241120	211600	2495198200	26850	26850	26850	26850	0
4	20241120	211500	2495198200	26850	26850	26850	26850	0
5	20241120	211400	2495198200	26850	26850	26850	26850	0
6	20241120	211300	2495198200	26850	26850	26850	26850	0
7	20241120	211200	2495198200	26850	26850	26850	26850	0
8	20241120	211100	2495198200	26850	26850	26850	26850	0
9	20241120	211000	2495198200	26850	26850	26850	26850	0
10	20241120	210900	2495198200	26850	26850	26850	26850	0
11	20241120	210800	2495198200	26850	26850	26850	26850	0
12	20241120	210700	2495198200	26850	26850	26850	26850	0
13	20241120	210600	2495198200	26850	26850	26850	26850	0
14	20241120	210500	2495198200	26850	26850	26850	26850	0
15	20241120	210400	2495198200	26850	26850	26850	26850	0
16	20241120	210300	2495198200	26850	26850	26850	26850	0
17	20241120	210200	2495198200	26850	26850	26850	26850	0
18	20241120	210100	2495198200	26850	26850	26850	26850	0
19	20241120	210000	2495198200	26850	26850	26850	26850	0
20	20241120	205900	2495198200	26850	26850	26850	26850	0
21	20241120	205800	2495198200	26850	26850	26850	26850	0
22	20241120	205700	2495198200	26850	26850	26850	26850	0
23	20241120	205600	2495198200	26850	26850	26850	26850	0
24	20241120	205500	2495198200	26850	26850	26850	26850	0
25	20241120	205400	2495198200	26850	26850	26850	26850	0
26	20241120	205300	2495198200	26850	26850	26850	26850	0
27	20241120	205200	2495198200	26850	26850	26850	26850	0
28	20241120	205100	2495198200	26850	26850	26850	26850	0
29	20241120	205000	2495198200	26850	26850	26850	26850	0
30	20241120	204900	2495198200	26850	26850	26850	26850	0
31	20241120	204800	2495198200	26850	26850	26850	26850	0
32	20241120	204700	2495198200	26850	26850	26850	26850	4784
33	20241120	204600	2495198200	26850	26850	26850	26850	0
34	20241120	204500	2495198200	26850	26850	26850	26850	0
35	20241120	204400	2495198200	26850	26850	26850	26850	0
36	20241120	204300	2495198200	26850	26850	26850	26850	0
37	20241120	204200	2495198200	26850	26850	26850	26850	0
38	20241120	204100	2495198200	26850	26850	26850	26850	0
39	20241120	204000	2495198200	26850	26850	26850	26850	0
40	20241120	203900	2495198200	26850	26850	26850	26850	0
41	20241120	203800	2495198200	26850	26850	26850	26850	0
42	20241120	203700	2495198200	26850	26850	26850	26850	0
43	20241120	203600	2495198200	26850	26850	26850	26850	0
44	20241120	203500	2495198200	26850	26850	26850	26850	0
45	20241120	203400	2495198200	26850	26850	26850	26850	0
46	20241120	203300	2495198200	26850	26850	26850	26850	0
47	20241120	203200	2495198200	26850	26850	26850	26850	0
48	20241120	203100	2495198200	26850	26850	26850	26850	0
49	20241120	203000	2495198200	26850	26850	26850	26850	0
50	20241120	202900	2495198200	26850	26850	26850	26850	0
51	20241120	202800	2495198200	26850	26850	26850	26850	0
52	20241120	202700	2495198200	26850	26850	26850	26850	0
53	20241120	202600	2495198200	26850	26850	26850	26850	0
54	20241120	202500	2495198200	26850	26850	26850	26850	0
55	20241120	202400	2495198200	26850	26850	26850	26850	0
56	20241120	202300	2495198200	26850	26850	26850	26850	0
57	20241120	202200	2495198200	26850	26850	26850	26850	0
58	20241120	202100	2495198200	26850	26850	26850	26850	0
59	20241120	202000	2495198200	26850	26850	26850	26850	0
60	20241120	201900	2495198200	26850	26850	26850	26850	0
61	20241120	201800	2495198200	26850	26850	26850	26850	0
62	20241120	201700	2495198200	26850	26850	26850	26850	4784
63	20241120	201600	2495198200	26850	26850	26850	26850	0
64	20241120	201500	2495198200	26850	26850	26850	26850	0
65	20241120	201400	2495198200	26850	26850	26850	26850	0
66	20241120	201300	2495198200	26850	26850	26850	26850	0
67	20241120	201200	2495198200	26850	26850	26850	26850	0
68	20241120	201100	2495198200	26850	26850	26850	26850	0
69	20241120	201000	2495198200	26850	26850	26850	26850	0
70	20241120	200900	2495198200	26850	26850	26850	26850	0
71	20241120	200800	2495198200	26850	26850	26850	26850	0
72	20241120	200700	2495198200	26850	26850	26850	26850	0
73	20241120	200600	2495198200	26850	26850	26850	26850	0
74	20241120	200500	2495198200	26850	26850	26850	26850	0
75	20241120	200400	2495198200	26850	26850	26850	26850	0
76	20241120	200300	2495198200	26850	26850	26850	26850	0
77	20241120	200200	2495198200	26850	26850	26850	26850	0
78	20241120	200100	2495198200	26850	26850	26850	26850	0
79	20241120	200000	2495198200	26850	26850	26850	26850	0
80	20241120	195900	2495198200	26850	26850	26850	26850	0
81	20241120	195800	2495198200	26850	26850	26850	26850	0
82	20241120	195700	2495198200	26850	26850	26850	26850	0
83	20241120	195600	2495198200	26850	26850	26850	26850	0
84	20241120	195500	2495198200	26850	26850	26850	26850	0
85	20241120	195400	2495198200	26850	26850	26850	26850	0
86	20241120	195300	2495198200	26850	26850	26850	26850	0
87	20241120	195200	2495198200	26850	26850	26850	26850	0
88	20241120	195100	2495198200	26850	26850	26850	26850	0
89	20241120	195000	2495198200	26850	26850	26850	26850	0
90	20241120	194900	2495198200	26850	26850	26850	26850	0
91	20241120	194800	2495198200	26850	26850	26850	26850	0
92	20241120	194700	2495198200	26850	26850	26850	26850	4784
93	20241120	194600	2495198200	26850	26850	26850	26850	0
94	20241120	194500	2495198200	26850	26850	26850	26850	0
95	20241120	194400	2495198200	26850	26850	26850	26850	0
96	20241120	194300	2495198200	26850	26850	26850	26850	0
97	20241120	194200	2495198200	26850	26850	26850	26850	0
98	20241120	194100	2495198200	26850	26850	26850	26850	0
99	20241120	194000	2495198200	26850	26850	26850	26850	0
100	20241120	193900	2495198200	26850	26850	26850	26850	0
101	20241120	193800	2495198200	26850	26850	26850	26850	0
102	20241120	193700	2495198200	26850	26850	26850	26850	0
103	20241120	193600	2495198200	26850	26850	26850	26850	0
104	20241120	193500	2495198200	26850	26850	26850	26850	0
105	20241120	193400	2495198200	26850	26850	26850	26850	0
106	20241120	193300	2495198200	26850	26850	26850	26850	0
107	20241120	193200	2495198200	26850	26850	26850	26850	0
108	20241120	193100	2495198200	26850	26850	26850	26850	0
109	20241120	193000	2495198200	26850	26850	26850	26850	0
110	20241120	192900	2495198200	26850	26850	26850	26850	0
111	20241120	192800	2495198200	26850	26850	26850	26850	0
112	20241120	192700	2495198200	26850	26850	26850	26850	0
113	20241120	192600	2495198200	26850	26850	26850	26850	0
114	20241120	192500	2495198200	26850	26850	26850	26850	0
115	20241120	192400	2495198200	26850	26850	26850	26850	0
116	20241120	192300	2495198200	26850	26850	26850	26850	0
117	20241120	192200	2495198200	26850	26850	26850	26850	0
118	20241120	192100	2495198200	26850	26850	26850	26850	0
119	20241120	192000	2495198200	26850	26850	26850	26850	0
120	20241120	191900	2495198200	26850	26850	26850	26850	0
121	20241120	191800	2495198200	26850	26850	26850	26850	0
122	20241120	191700	2495198200	26850	26850	26850	26850	4784
123	20241120	191600	2495198200	26850	26850	26850	26850	0
124	20241120	191500	2495198200	26850	26850	26850	26850	0
125	20241120	191400	2495198200	26850	26850	26850	26850	0
126	20241120	191300	2495198200	26850	26850	26850	26850	0
127	20241120	191200	2495198200	26850	26850	26850	26850	0
128	20241120	191100	2495198200	26850	26850	26850	26850	0
129	20241120	191000	2495198200	26850	26850	26850	26850	0
130	20241120	190900	2495198200	26850	26850	26850	26850	0
131	20241120	190800	2495198200	26850	26850	26850	26850	0
132	20241120	190700	2495198200	26850	26850	26850	26850	0
133	20241120	190600	2495198200	26850	26850	26850	26850	0
134	20241120	190500	2495198200	26850	26850	26850	26850	0
135	20241120	190400	2495198200	26850	26850	26850	26850	0
136	20241120	190300	2495198200	26850	26850	26850	26850	0
137	20241120	190200	2495198200	26850	26850	26850	26850	0
138	20241120	190100	2495198200	26850	26850	26850	26850	0
139	20241120	190000	2495198200	26850	26850	26850	26850	0
140	20241120	185900	2495198200	26850	26850	26850	26850	0
141	20241120	185800	2495198200	26850	26850	26850	26850	0
142	20241120	185700	2495198200	26850	26850	26850	26850	0
143	20241120	185600	2495198200	26850	26850	26850	26850	0
144	20241120	185500	2495198200	26850	26850	26850	26850	0
145	20241120	185400	2495198200	26850	26850	26850	26850	0
146	20241120	185300	2495198200	26850	26850	26850	26850	0
147	20241120	185200	2495198200	26850	26850	26850	26850	0
148	20241120	185100	2495198200	26850	26850	26850	26850	0
149	20241120	185000	2495198200	26850	26850	26850	26850	0
150	20241120	184900	2495198200	26850	26850	26850	26850	0
151	20241120	184800	2495198200	26850	26850	26850	26850	0
152	20241120	184700	2495198200	26850	26850	26850	26850	4784
153	20241120	184600	2495198200	26850	26850	26850	26850	0
154	20241120	184500	2495198200	26850	26850	26850	26850	0
155	20241120	184400	2495198200	26850	26850	26850	26850	0
156	20241120	184300	2495198200	26850	26850	26850	26850	0
157	20241120	184200	2495198200	26850	26850	26850	26850	0
158	20241120	184100	2495198200	26850	26850	26850	26850	0
159	20241120	184000	2495198200	26850	26850	26850	26850	0
160	20241120	183900	2495198200	26850	26850	26850	26850	0
161	20241120	183800	2495198200	26850	26850	26850	26850	0
162	20241120	183700	2495198200	26850	26850	26850	26850	0
163	20241120	183600	2495198200	26850	26850	26850	26850	0
164	20241120	183500	2495198200	26850	26850	26850	26850	0
165	20241120	183400	2495198200	26850	26850	26850	26850	0
166	20241120	183300	2495198200	26850	26850	26850	26850	0
167	20241120	183200	2495198200	26850	26850	26850	26850	0
168	20241120	183100	2495198200	26850	26850	26850	26850	0
169	20241120	183000	2495198200	26850	26850	26850	26850	0
170	20241120	182900	2495198200	26850	26850	26850	26850	0
171	20241120	182800	2495198200	26850	26850	26850	26850	0
172	20241120	182700	2495198200	26850	26850	26850	26850	0
173	20241120	182600	2495198200	26850	26850	26850	26850	0
174	20241120	182500	2495198200	26850	26850	26850	26850	0
175	20241120	182400	2495198200	26850	26850	26850	26850	0
176	20241120	182300	2495198200	26850	26850	26850	26850	0
177	20241120	182200	2495198200	26850	26850	26850	26850	0
178	20241120	182100	2495198200	26850	26850	26850	26850	0
179	20241120	182000	2495198200	26850	26850	26850	26850	0
180	20241120	181900	2495198200	26850	26850	26850	26850	0
181	20241120	181800	2495198200	26850	26850	26850	26850	0
182	20241120	181700	2495198200	26850	26850	26850	26850	4784
183	20241120	181600	2495198200	26850	26850	26850	26850	0
184	20241120	181500	2495198200	26850	26850	26850	26850	0
185	20241120	181400	2495198200	26850	26850	26850	26850	0
186	20241120	181300	2495198200	26850	26850	26850	26850	0
187	20241120	181200	2495198200	26850	26850	26850	26850	0
188	20241120	181100	2495198200	26850	26850	26850	26850	0
189	20241120	181000	2495198200	26850	26850	26850	26850	0
190	20241120	180900	2495198200	26850	26850	26850	26850	0
191	20241120	180800	2495198200	26850	26850	26850	26850	0
192	20241120	180700	2495198200	26850	26850	26850	26850	0
193	20241120	180600	2495198200	26850	26850	26850	26850	0
194	20241120	180500	2495198200	26850	26850	26850	26850	0
195	20241120	180400	2495198200	26850	26850	26850	26850	0
196	20241120	180300	2495198200	26850	26850	26850	26850	0
197	20241120	180200	2495198200	26850	26850	26850	26850	0
198	20241120	180100	2495198200	26850	26850	26850	26850	0
199	20241120	180000	2495198200	26850	26850	26850	26850	0
200	20241120	175900	2495198200	26850	26850	26850	26850	0
201	20241120	175800	2495198200	26850	26850	26850	26850	0
202	20241120	175700	2495198200	26850	26850	26850	26850	0
203	20241120	175600	2495198200	26850	26850	26850	26850	0
204	20241120	175500	2495198200	26850	26850	26850	26850	0
205	20241120	175400	2495198200	26850	26850	26850	26850	0
206	20241120	175300	2495198200	26850	26850	26850	26850	0
207	20241120	175200	2495198200	26850	26850	26850	26850	0
208	20241120	175100	2495198200	26850	26850	26850	26850	0
209	20241120	175000	2495198200	26850	26850	26850	26850	0
210	20241120	174900	2495198200	26850	26850	26850	26850	0
211	20241120	174800	2495198200	26850	26850	26850	26850	0
212	20241120	174700	2495198200	26850	26850	26850	26850	4784
213	20241120	174600	2495198200	26850	26850	26850	26850	0
214	20241120	174500	2495198200	26850	26850	26850	26850	0
215	20241120	174400	2495198200	26850	26850	26850	26850	0
216	20241120	174300	2495198200	26850	26850	26850	26850	0
217	20241120	174200	2495198200	26850	26850	26850	26850	0
218	20241120	174100	2495198200	26850	26850	26850	26850	0
219	20241120	174000	2495198200	26850	26850	26850	26850	0
220	20241120	173900	2495198200	26850	26850	26850	26850	0
221	20241120	173800	2495198200	26850	26850	26850	26850	0
222	20241120	173700	2495198200	26850	26850	26850	26850	0
223	20241120	173600	2495198200	26850	26850	26850	26850	0
224	20241120	173500	2495198200	26850	26850	26850	26850	0
225	20241120	173400	2495198200	26850	26850	26850	26850	0
226	20241120	173300	2495198200	26850	26850	26850	26850	0
227	20241120	173200	2495198200	26850	26850	26850	26850	0
228	20241120	173100	2495198200	26850	26850	26850	26850	0
229	20241120	173000	2495198200	26850	26850	26850	26850	0
230	20241120	172900	2495198200	26850	26850	26850	26850	0
231	20241120	172800	2495198200	26850	26850	26850	26850	0
232	20241120	172700	2495198200	26850	26850	26850	26850	0
233	20241120	172600	2495198200	26850	26850	26850	26850	0
234	20241120	172500	2495198200	26850	26850	26850	26850	0
235	20241120	172400	2495198200	26850	26850	26850	26850	0
236	20241120	172300	2495198200	26850	26850	26850	26850	0
237	20241120	172200	2495198200	26850	26850	26850	26850	0
238	20241120	172100	2495198200	26850	26850	26850	26850	0
239	20241120	172000	2495198200	26850	26850	26850	26850	0
240	20241120	171900	2495198200	26850	26850	26850	26850	0
241	20241120	171800	2495198200	26850	26850	26850	26850	0
242	20241120	171700	2495198200	26850	26850	26850	26850	4784
243	20241120	171600	2495198200	26850	26850	26850	26850	0
244	20241120	171500	2495198200	26850	26850	26850	26850	0
245	20241120	171400	2495198200	26850	26850	26850	26850	0
246	20241120	171300	2495198200	26850	26850	26850	26850	0
247	20241120	171200	2495198200	26850	26850	26850	26850	0
248	20241120	171100	2495198200	26850	26850	26850	26850	0
249	20241120	171000	2495198200	26850	26850	26850	26850	0
250	20241120	170900	2495198200	26850	26850	26850	26850	0
251	20241120	170800	2495198200	26850	26850	26850	26850	0
252	20241120	170700	2495198200	26850	26850	26850	26850	0
253	20241120	170600	2495198200	26850	26850	26850	26850	0
254	20241120	170500	2495198200	26850	26850	26850	26850	0
255	20241120	170400	2495198200	26850	26850	26850	26850	0
256	20241120	170300	2495198200	26850	26850	26850	26850	0
257	20241120	170200	2495198200	26850	26850	26850	26850	0
258	20241120	170100	2495198200	26850	26850	26850	26850	0
259	20241120	170000	2495198200	26850	26850	26850	26850	0
260	20241120	165900	2495198200	26850	26850	26850	26850	0
261	20241120	165800	2495198200	26850	26850	26850	26850	0
262	20241120	165700	2495198200	26850	26850	26850	26850	0
263	20241120	165600	2495198200	26850	26850	26850	26850	0
264	20241120	165500	2495198200	26850	26850	26850	26850	0
265	20241120	165400	2495198200	26850	26850	26850	26850	0
266	20241120	165300	2495198200	26850	26850	26850	26850	0
267	20241120	165200	2495198200	26850	26850	26850	26850	0
268	20241120	165100	2495198200	26850	26850	26850	26850	0
269	20241120	165000	2495198200	26850	26850	26850	26850	0
270	20241120	164900	2495198200	26850	26850	26850	26850	0
271	20241120	164800	2495198200	26850	26850	26850	26850	0
272	20241120	164700	2495198200	26850	26850	26850	26850	4784
273	20241120	164600	2495198200	26850	26850	26850	26850	0
274	20241120	164500	2495198200	26850	26850	26850	26850	0
275	20241120	164400	2495198200	26850	26850	26850	26850	0
276	20241120	164300	2495198200	26850	26850	26850	26850	0
277	20241120	164200	2495198200	26850	26850	26850	26850	0
278	20241120	164100	2495198200	26850	26850	26850	26850	0
279	20241120	164000	2495198200	26850	26850	26850	26850	0
280	20241120	163900	2495198200	26850	26850	26850	26850	0
281	20241120	163800	2495198200	26850	26850	26850	26850	0
282	20241120	163700	2495198200	26850	26850	26850	26850	0
283	20241120	163600	2495198200	26850	26850	26850	26850	0
284	20241120	163500	2495198200	26850	26850	26850	26850	0
285	20241120	163400	2495198200	26850	26850	26850	26850	0
286	20241120	163300	2495198200	26850	26850	26850	26850	0
287	20241120	163200	2495198200	26850	26850	26850	26850	0
288	20241120	163100	2495198200	26850	26850	26850	26850	0
289	20241120	163000	2495198200	26850	26850	26850	26850	0
290	20241120	162900	2495198200	26850	26850	26850	26850	0
291	20241120	162800	2495198200	26850	26850	26850	26850	0
292	20241120	162700	2495198200	26850	26850	26850	26850	0
293	20241120	162600	2495198200	26850	26850	26850	26850	0
294	20241120	162500	2495198200	26850	26850	26850	26850	0
295	20241120	162400	2495198200	26850	26850	26850	26850	0
296	20241120	162300	2495198200	26850	26850	26850	26850	0
297	20241120	162200	2495198200	26850	26850	26850	26850	0
298	20241120	162100	2495198200	26850	26850	26850	26850	0
299	20241120	162000	2495198200	26850	26850	26850	26850	0
300	20241120	161900	2495198200	26850	26850	26850	26850	0
301	20241120	161800	2495198200	26850	26850	26850	26850	0
302	20241120	161700	2495198200	26850	26850	26850	26850	4784
303	20241120	161600	2495198200	26850	26850	26850	26850	0
304	20241120	161500	2495198200	26850	26850	26850	26850	0
305	20241120	161400	2495198200	26850	26850	26850	26850	0
306	20241120	161300	2495198200	26850	26850	26850	26850	0
307	20241120	161200	2495198200	26850	26850	26850	26850	0
308	20241120	161100	2495198200	26850	26850	26850	26850	0
309	20241120	161000	2495198200	26850	26850	26850	26850	0
310	20241120	160900	2495198200	26850	26850	26850	26850	0
311	20241120	160800	2495198200	26850	26850	26850	26850	0
312	20241120	160700	2495198200	26850	26850	26850	26850	0
313	20241120	160600	2495198200	26850	26850	26850	26850	0
314	20241120	160500	2495198200	26850	26850	26850	26850	0
315	20241120	160400	2495198200	26850	26850	26850	26850	0
316	20241120	160300	2495198200	26850	26850	26850	26850	0
317	20241120	160200	2495198200	26850	26850	26850	26850	0
318	20241120	160100	2495198200	26850	26850	26850	26850	0
319	20241120	160000	2495198200	26850	26850	26850	26850	0
320	20241120	155900	2495198200	26850	26850	26850	26850	0
321	20241120	155800	2495198200	26850	26850	26850	26850	0
322	20241120	155700	2495198200	26850	26850	26850	26850	0
323	20241120	155600	2495198200	26850	26850	26850	26850	0
324	20241120	155500	2495198200	26850	26850	26850	26850	0
325	20241120	155400	2495198200	26850	26850	26850	26850	0
326	20241120	155300	2495198200	26850	26850	26850	26850	0
327	20241120	155200	2495198200	26850	26850	26850	26850	0
328	20241120	155100	2495198200	26850	26850	26850	26850	0
329	20241120	155000	2495198200	26850	26850	26850	26850	0
330	20241120	154900	2495198200	26850	26850	26850	26850	0
331	20241120	154800	2495198200	26850	26850	26850	26850	0
332	20241120	154700	2495198200	26850	26850	26850	26850	4784
333	20241120	154600	2495198200	26850	26850	26850	26850	0
334	20241120	154500	2495198200	26850	26850	26850	26850	0
335	20241120	154400	2495198200	26850	26850	26850	26850	0
336	20241120	154300	2495198200	26850	26850	26850	26850	0
337	20241120	154200	2495198200	26850	26850	26850	26850	0
338	20241120	154100	2495198200	26850	26850	26850	26850	0
339	20241120	154000	2495198200	26850	26850	26850	26850	0
340	20241120	153900	2495198200	26850	26850	26850	26850	0
341	20241120	153800	2495198200	26850	26850	26850	26850	0
342	20241120	153700	2495198200	26850	26850	26850	26850	0
343	20241120	153600	2495198200	26850	26850	26850	26850	0
344	20241120	153500	2495198200	26850	26850	26850	26850	0
345	20241120	153400	2495198200	26850	26850	26850	26850	0
346	20241120	153300	2495198200	26850	26850	26850	26850	0
347	20241120	153200	2495198200	26850	26850	26850	26850	0
348	20241120	153100	2495198200	26850	26850	26850	26850	0
349	20241120	153000	2495198200	26850	26850	26850	26850	4784
350	20241120	152900	2366747800	26700	26700	26700	26700	0
351	20241120	152800	2366747800	26700	26700	26700	26700	0
352	20241120	152700	2366747800	26700	26700	26700	26700	0
353	20241120	152600	2366747800	26700	26700	26700	26700	0
354	20241120	152500	2366747800	26700	26700	26700	26700	0
355	20241120	152400	2366747800	26700	26700	26700	26700	0
356	20241120	152300	2366747800	26700	26700	26700	26700	0
357	20241120	152200	2366747800	26700	26700	26700	26700	0
358	20241120	152100	2366747800	26700	26700	26700	26700	0
359	20241120	152000	2366747800	26700	26700	26700	26700	0
360	20241120	151900	2366747800	26700	26750	26800	26700	1156
361	20241120	151800	2335785250	26750	26700	26800	26700	364
362	20241120	151700	2326035150	26800	26750	26800	26700	652
363	20241120	151600	2308595900	26700	26700	26750	26700	173
364	20241120	151500	2303968650	26700	26700	26750	26700	113
365	20241120	151400	2300946350	26650	26650	26750	26650	347
366	20241120	151300	2291688100	26650	26650	26750	26650	342
367	20241120	151200	2282565500	26650	26700	26750	26650	163
368	20241120	151100	2278210450	26700	26750	26750	26650	176
369	20241120	151000	2273503300	26650	26700	26750	26650	129
370	20241120	150900	2270053400	26650	26650	26750	26650	235
371	20241120	150800	2263767900	26650	26650	26750	26650	135
372	20241120	150700	2260158850	26650	26700	26750	26650	219
373	20241120	150600	2254310800	26650	26700	26700	26650	9
374	20241120	150500	2254070900	26750	26700	26750	26600	1295
375	20241120	150400	2219491250	26600	26650	26700	26600	622
376	20241120	150300	2202906350	26650	26650	26650	26650	5
377	20241120	150200	2202773100	26650	26700	26700	26600	325
378	20241120	150100	2194107150	26600	26600	26700	26600	144
379	20241120	150000	2190263350	26600	26650	26700	26600	515
380	20241120	145900	2176525950	26700	26650	26700	26600	352
381	20241120	145800	2167137200	26600	26700	26700	26600	12
382	20241120	145700	2166817600	26700	26600	26700	26600	113
383	20241120	145600	2163801550	26700	26650	26700	26600	174
384	20241120	145500	2159161050	26700	26600	26700	26600	70
385	20241120	145400	2157292150	26600	26650	26650	26600	10
386	20241120	145300	2157025700	26650	26650	26650	26600	240
387	20241120	145200	2150636750	26650	26600	26650	26600	418
388	20241120	145100	2139497100	26650	26650	26650	26600	10
389	20241120	145000	2139231000	26650	26650	26650	26600	62
390	20241120	144900	2137578750	26600	26650	26650	26600	114
391	20241120	144800	2134541050	26650	26650	26650	26600	11
392	20241120	144700	2134248150	26650	26650	26650	26600	79
393	20241120	144600	2132142850	26600	26650	26650	26600	62
394	20241120	144500	2130491450	26650	26600	26650	26600	248
395	20241120	144400	2123882350	26600	26600	26600	26600	1
396	20241120	144300	2123855750	26650	26600	26650	26600	446
397	20241120	144200	2111969900	26600	26600	26650	26600	258
398	20241120	144100	2105105950	26650	26650	26650	26650	1
399	20241120	144000	2105079300	26600	26650	26700	26600	14
400	20241120	143900	2104706200	26650	26650	26650	26650	63
401	20241120	143800	2103027250	26650	26650	26650	26650	101
402	20241120	143700	2100335600	26650	26650	26650	26650	0
403	20241120	143600	2100335600	26650	26650	26650	26650	5
404	20241120	143500	2100202350	26700	26650	26700	26650	41
405	20241120	143400	2099109600	26650	26600	26650	26600	192
406	20241120	143300	2093992850	26600	26650	26650	26600	4
407	20241120	143200	2093886300	26650	26650	26650	26600	256
408	20241120	143100	2087064800	26650	26700	26700	26650	2
409	20241120	143000	2087011450	26650	26700	26700	26650	3
410	20241120	142900	2086931450	26650	26650	26650	26650	69
411	20241120	142800	2085092600	26650	26650	26650	26650	1
412	20241120	142700	2085065950	26650	26650	26650	26650	70
413	20241120	142600	2083200450	26650	26650	26650	26650	389
414	20241120	142500	2072833600	26600	26600	26600	26600	22
415	20241120	142400	2072248400	26650	26600	26650	26600	47
416	20241120	142300	2070995950	26600	26600	26650	26600	295
417	20241120	142200	2063147950	26600	26650	26650	26600	14
418	20241120	142100	2062775400	26650	26650	26650	26600	6
419	20241120	142000	2062615550	26650	26650	26650	26550	16
420	20241120	141900	2062190550	26650	26700	26700	26650	1147
421	20241120	141800	2031622500	26700	26700	26700	26700	4
422	20241120	141700	2031515700	26650	26700	26700	26650	2
423	20241120	141600	2031462350	26600	26600	26600	26600	195
424	20241120	141500	2026275350	26550	26600	26600	26550	40
425	20241120	141400	2025211400	26600	26550	26600	26550	2
426	20241120	141300	2025158250	26550	26550	26550	26550	138
427	20241120	141200	2021494350	26550	26550	26550	26500	241
428	20241120	141100	2015095850	26550	26550	26550	26550	6
429	20241120	141000	2014936550	26500	26550	26550	26500	34
430	20241120	140900	2014035500	26550	26550	26550	26550	100
431	20241120	140800	2011380500	26550	26550	26550	26550	109
432	20241120	140700	2008486550	26550	26500	26550	26500	103
433	20241120	140600	2005753450	26550	26550	26550	26550	186
434	20241120	140500	2000815150	26500	26550	26550	26500	1905
435	20241120	140400	1950239450	26550	26600	26600	26550	250
436	20241120	140300	1943592450	26600	26650	26650	26600	155
437	20241120	140200	1939463900	26650	26650	26700	26650	186
438	20241120	140100	1934506950	26650	26650	26650	26650	1
439	20241120	140000	1934480300	26600	26600	26600	26600	1
440	20241120	135900	1934453700	26550	26550	26550	26550	2
441	20241120	135800	1934400600	26600	26600	26600	26550	212
442	20241120	135700	1928761450	26550	26550	26550	26550	0
443	20241120	135600	1928761450	26550	26550	26600	26550	641
444	20241120	135500	1911720150	26600	26600	26600	26550	175
445	20241120	135400	1907073550	26550	26550	26550	26550	301
446	20241120	135300	1899082000	26550	26550	26550	26550	186
447	20241120	135200	1894143700	26600	26600	26600	26600	8
448	20241120	135100	1893930900	26600	26600	26600	26550	223
449	20241120	135000	1888008500	26650	26600	26650	26550	152
450	20241120	134900	1883967250	26600	26650	26650	26600	2215
451	20241120	134800	1825012350	26650	26650	26650	26650	1
452	20241120	134700	1824985700	26700	26700	26700	26700	3
453	20241120	134600	1824905600	26700	26650	26700	26650	14
454	20241120	134500	1824531850	26700	26750	26750	26700	127
455	20241120	134400	1821140850	26700	26700	26700	26700	703
456	20241120	134300	1802370750	26700	26700	26700	26700	2
457	20241120	134200	1802317350	26750	26700	26750	26700	102
458	20241120	134100	1799588900	26700	26700	26700	26700	1
459	20241120	134000	1799562200	26750	26650	26750	26650	3
460	20241120	133900	1799482050	26700	26800	26800	26700	1494
461	20241120	133800	1759522900	26800	26850	26850	26750	453
462	20241120	133700	1747396400	26800	26800	26850	26800	359
463	20241120	133600	1737758950	26850	26800	26850	26800	68
464	20241120	133500	1735936150	26800	26800	26800	26800	42
465	20241120	133400	1734810550	26800	26800	26800	26800	35
466	20241120	133300	1733872550	26800	26800	26800	26750	15
467	20241120	133200	1733470800	26800	26800	26800	26750	155
468	20241120	133100	1729322300	26800	26800	26800	26800	21
469	20241120	133000	1728759500	26800	26750	26800	26750	5
470	20241120	132900	1728625550	26800	26800	26800	26750	46
471	20241120	132800	1727394200	26800	26800	26800	26800	21
472	20241120	132700	1726831400	26800	26800	26800	26800	5
473	20241120	132600	1726697400	26800	26800	26800	26800	6
474	20241120	132500	1726536600	26800	26800	26800	26800	0
475	20241120	132400	1726536600	26800	26800	26800	26800	0
476	20241120	132300	1726536600	26800	26750	26800	26750	84
477	20241120	132200	1724286850	26800	26800	26800	26800	3
478	20241120	132100	1724206450	26800	26750	26800	26750	56
479	20241120	132000	1722708150	26750	26750	26750	26750	116
480	20241120	131900	1719605150	26750	26750	26750	26750	0
481	20241120	131800	1719605150	26750	26800	26800	26750	12
482	20241120	131700	1719284000	26800	26750	26800	26750	81
483	20241120	131600	1717117200	26750	26750	26750	26750	50
484	20241120	131500	1715779700	26750	26750	26750	26750	49
485	20241120	131400	1714468950	26750	26750	26800	26750	134
486	20241120	131300	1710884350	26800	26750	26800	26750	12
487	20241120	131200	1710562800	26750	26800	26800	26750	4
488	20241120	131100	1710455750	26750	26700	26750	26700	204
489	20241120	131000	1704999000	26700	26700	26700	26700	90
490	20241120	130900	1702596000	26650	26650	26650	26650	10
491	20241120	130800	1702329500	26650	26700	26700	26650	29
492	20241120	130700	1701556600	26700	26700	26700	26700	278
493	20241120	130600	1694134000	26700	26750	26750	26700	41
494	20241120	130500	1693039250	26750	26700	26750	26700	31
495	20241120	130400	1692211500	26750	26750	26750	26750	1
496	20241120	130300	1692184750	26700	26750	26750	26700	33
497	20241120	130200	1691303000	26750	26700	26750	26700	42
498	20241120	130100	1690181300	26700	26650	26700	26650	97
499	20241120	130000	1687593450	26700	26700	26700	26700	1
500	20241120	125900	1687566750	26650	26650	26650	26650	51
501	20241120	125800	1686207600	26650	26750	26850	26650	308
502	20241120	125700	1677956900	26750	26650	26750	26650	46
503	20241120	125600	1676730900	26650	26650	26650	26650	77
504	20241120	125500	1674678850	26700	26650	26700	26650	44
505	20241120	125400	1673506100	26650	26650	26650	26650	37
506	20241120	125300	1672520050	26650	26650	26650	26650	0
507	20241120	125200	1672520050	26650	26650	26650	26650	37
508	20241120	125100	1671534000	26650	26750	26750	26650	28
509	20241120	125000	1670787550	26750	26650	26750	26650	30
510	20241120	124900	1669987950	26650	26650	26650	26650	0
511	20241120	124800	1669987950	26650	26650	26650	26650	41
512	20241120	124700	1668895300	26650	26700	26700	26650	200
513	20241120	124600	1663564850	26750	26700	26750	26650	100
514	20241120	124500	1660896550	26700	26700	26700	26700	11
515	20241120	124400	1660602850	26750	26700	26750	26700	600
516	20241120	124300	1644572850	26700	26800	26800	26700	97
517	20241120	124200	1641982850	26700	26800	26850	26700	463
518	20241120	124100	1629609650	26750	26750	26750	26750	21
519	20241120	124000	1629047900	26750	26800	26800	26750	30
520	20241120	123900	1628245350	26750	26750	26750	26750	28
521	20241120	123800	1627496350	26700	26700	26700	26700	0
522	20241120	123700	1627496350	26700	26850	26850	26700	39
523	20241120	123600	1626454900	26850	26700	26850	26700	220
524	20241120	123500	1620558400	26700	26700	26700	26700	47
525	20241120	123400	1619303500	26700	26700	26700	26700	122
526	20241120	123300	1616046100	26700	26700	26700	26700	450
527	20241120	123200	1604031100	26700	26800	26800	26700	120
528	20241120	123100	1600822450	26750	26750	26750	26750	33
529	20241120	123000	1599939700	26800	26800	26800	26800	2
530	20241120	122900	1599886100	26800	26800	26800	26750	45
531	20241120	122800	1598681850	26800	26850	26850	26800	39
532	20241120	122700	1597636600	26800	26800	26800	26800	78
533	20241120	122600	1595546200	26800	26800	26800	26800	1
534	20241120	122500	1595519400	26800	26800	26800	26800	97
535	20241120	122400	1592919800	26800	26750	26800	26750	321
536	20241120	122300	1584319800	26700	26750	26750	26700	34
537	20241120	122200	1583411600	26750	26750	26750	26750	82
538	20241120	122100	1581218100	26750	26750	26750	26750	0
539	20241120	122000	1581218100	26750	26800	26800	26750	44
540	20241120	121900	1580040400	26800	26800	26800	26800	0
541	20241120	121800	1580040400	26800	26800	26800	26800	345
542	20241120	121700	1570794400	26800	26850	26850	26800	12
543	20241120	121600	1570472450	26850	26850	26850	26850	1
544	20241120	121500	1570445600	26850	26800	26850	26800	103
545	20241120	121400	1567685050	26850	26800	26850	26800	27
546	20241120	121300	1566960200	26850	26850	26850	26850	105
547	20241120	121200	1564140950	26850	26850	26850	26850	2
548	20241120	121100	1564087250	26850	26850	26850	26850	32
549	20241120	121000	1563228050	26800	26750	26800	26750	279
550	20241120	120900	1555750900	26750	26750	26750	26750	538
551	20241120	120800	1541359400	26750	26750	26750	26700	347
552	20241120	120700	1532078450	26700	26700	26700	26700	37
553	20241120	120600	1531090550	26700	26700	26700	26700	39
554	20241120	120500	1530049250	26750	26700	26750	26700	96
555	20241120	120400	1527485900	26750	26750	26750	26750	0
556	20241120	120300	1527485900	26750	26700	26750	26700	42
557	20241120	120200	1526364150	26700	26700	26700	26700	0
558	20241120	120100	1526364150	26700	26700	26750	26700	68
559	20241120	120000	1524547950	26750	26750	26750	26750	1
560	20241120	115900	1524521200	26700	26700	26700	26700	50
561	20241120	115800	1523186200	26750	26750	26750	26750	1
562	20241120	115700	1523159450	26750	26750	26750	26750	0
563	20241120	115600	1523159450	26750	26650	26750	26650	551
564	20241120	115500	1508458150	26650	26650	26650	26650	1
565	20241120	115400	1508431500	26650	26650	26650	26650	35
566	20241120	115300	1507498750	26650	26650	26650	26650	35
567	20241120	115200	1506566000	26650	26650	26650	26650	9
568	20241120	115100	1506326150	26650	26700	26700	26650	54
569	20241120	115000	1504886350	26700	26700	26700	26700	1
570	20241120	114900	1504859650	26700	26700	26700	26700	0
571	20241120	114800	1504859650	26700	26650	26750	26650	230
572	20241120	114700	1498724900	26650	26650	26750	26650	11
573	20241120	114600	1498431650	26650	26700	26700	26650	74
574	20241120	114500	1496457700	26700	26700	26700	26650	97
575	20241120	114400	1493867850	26700	26650	26700	26650	150
576	20241120	114300	1489864850	26700	26700	26700	26700	11
577	20241120	114200	1489571150	26650	26650	26650	26650	27
578	20241120	114100	1488851600	26650	26650	26650	26650	36
579	20241120	114000	1487892200	26700	26700	26700	26700	9
580	20241120	113900	1487651900	26650	26650	26650	26650	60
581	20241120	113800	1486052900	26650	26700	26700	26650	47
582	20241120	113700	1484799600	26700	26700	26700	26700	42
583	20241120	113600	1483678200	26650	26650	26650	26650	35
584	20241120	113500	1482745450	26700	26650	26700	26650	11
585	20241120	113400	1482452200	26700	26700	26700	26700	256
586	20241120	113300	1475617000	26750	26700	26750	26700	3
587	20241120	113200	1475536800	26750	26700	26750	26700	4
588	20241120	113100	1475429900	26700	26700	26700	26700	218
589	20241120	113000	1469609300	26700	26700	26700	26650	16
590	20241120	112900	1469182800	26700	26700	26800	26700	178
591	20241120	112800	1464429500	26650	26650	26700	26650	72
592	20241120	112700	1462509600	26650	26650	26650	26650	179
593	20241120	112600	1457739250	26650	26650	26650	26650	0
594	20241120	112500	1457739250	26650	26650	26650	26650	28
595	20241120	112400	1456993050	26650	26650	26650	26650	29
596	20241120	112300	1456220200	26700	26700	26700	26700	4
597	20241120	112200	1456113400	26650	26700	26700	26650	41
598	20241120	112100	1455020650	26650	26650	26650	26650	30
599	20241120	112000	1454221150	26650	26700	26700	26650	229
600	20241120	111900	1448116850	26700	26700	26700	26650	98
601	20241120	111800	1445502000	26700	26700	26700	26700	0
602	20241120	111700	1445502000	26700	26750	26750	26700	269
603	20241120	111600	1438311950	26800	26800	26800	26800	53
604	20241120	111500	1436891550	26750	26750	26750	26750	5
605	20241120	111400	1436757800	26750	26750	26750	26750	29
606	20241120	111300	1435982050	26700	26650	26700	26650	244
607	20241120	111200	1429468850	26650	26650	26650	26600	229
608	20241120	111100	1423367350	26650	26700	26700	26650	301
609	20241120	111000	1415345650	26700	26700	26700	26650	32
610	20241120	110900	1414492700	26700	26700	26700	26700	3
611	20241120	110800	1414412600	26650	26750	26750	26650	1854
612	20241120	110700	1364863350	26800	26800	26800	26800	15
613	20241120	110600	1364461350	26750	26750	26750	26750	0
614	20241120	110500	1364461350	26750	26800	26800	26750	672
615	20241120	110400	1346454000	26850	26850	26850	26800	130
616	20241120	110300	1342965100	26850	26850	26850	26800	12
617	20241120	110200	1342643100	26850	26850	26850	26850	4
618	20241120	110100	1342535700	26850	26900	26900	26850	551
619	20241120	110000	1327725800	26900	26900	26900	26900	153
620	20241120	105900	1323610100	26850	26850	26900	26850	100
621	20241120	105800	1320925050	26850	26800	26850	26800	512
622	20241120	105700	1307187850	26800	26850	26850	26800	11
623	20241120	105600	1306893000	26850	26800	26850	26800	44
624	20241120	105500	1305712850	26800	26850	26850	26800	606
625	20241120	105400	1289461900	26850	26900	26900	26850	54
626	20241120	105300	1288011850	26900	26900	26900	26900	40
627	20241120	105200	1286935850	26900	26850	26900	26800	92
628	20241120	105100	1284465650	26850	26850	26850	26850	13
629	20241120	105000	1284116600	26850	26900	26900	26800	384
630	20241120	104900	1273787350	26900	26850	26900	26850	415
631	20241120	104800	1262644200	26850	26900	26900	26850	409
632	20241120	104700	1251642500	26850	26900	26900	26850	64
633	20241120	104600	1249923850	26850	26900	26900	26850	568
634	20241120	104500	1234671850	26900	26900	26900	26900	525
635	20241120	104400	1220549350	26950	26950	26950	26950	154
636	20241120	104300	1216399050	26950	26900	26950	26900	696
637	20241120	104200	1197646600	26850	26900	26900	26850	517
638	20241120	104100	1183739350	26900	26800	26900	26800	982
639	20241120	104000	1157370200	26800	26850	26850	26800	580
640	20241120	103900	1141825300	26850	26900	26900	26800	303
641	20241120	103800	1133689450	26900	26900	26900	26900	434
642	20241120	103700	1122014850	26950	26900	26950	26900	49
643	20241120	103600	1120695000	26900	26850	26900	26800	756
644	20241120	103500	1100368100	26850	26900	26900	26850	649
645	20241120	103400	1082938700	26850	26850	26850	26850	0
646	20241120	103300	1082938700	26850	26950	26950	26850	725
647	20241120	103200	1063456050	27000	26950	27000	26900	846
648	20241120	103100	1040643000	26950	26850	26950	26850	1116
649	20241120	103000	1010582900	26900	26850	26900	26850	29
650	20241120	102900	1009803350	26850	26850	26950	26850	1129
651	20241120	102800	979446550	26850	26800	26850	26800	125
652	20241120	102700	976092550	26750	26800	26800	26750	354
653	20241120	102600	966617500	26800	26850	26850	26800	146
654	20241120	102500	962700350	26850	26800	26850	26800	486
655	20241120	102400	949673050	26800	26900	26900	26800	340
656	20241120	102300	940540750	26900	26800	26950	26800	2449
657	20241120	102200	874721400	26850	26750	26850	26750	1307
658	20241120	102100	839676250	26750	26600	26750	26600	2985
659	20241120	102000	760010200	26600	26550	26600	26550	64
660	20241120	101900	758307850	26500	26500	26550	26500	530
661	20241120	101800	744256950	26500	26500	26550	26450	1730
662	20241120	101700	698438750	26450	26450	26450	26450	33
663	20241120	101600	697565900	26450	26500	26500	26450	35
664	20241120	101500	696639850	26450	26450	26450	26450	50
665	20241120	101400	695317350	26450	26500	26500	26450	2
666	20241120	101300	695264400	26500	26500	26500	26500	20
667	20241120	101200	694734400	26450	26450	26450	26450	12
668	20241120	101100	694417000	26450	26600	26600	26450	945
669	20241120	101000	669356750	26550	26600	26600	26550	136
670	20241120	100900	665739250	26600	26600	26600	26550	88
671	20241120	100800	663399950	26600	26600	26600	26550	148
672	20241120	100700	659470400	26550	26550	26550	26550	7
673	20241120	100600	659284550	26500	26600	26600	26500	2
674	20241120	100500	659231450	26500	26500	26600	26500	296
675	20241120	100400	651364200	26500	26450	26550	26400	5
676	20241120	100300	651231850	26400	26400	26400	26400	110
677	20241120	100200	648327850	26450	26400	26450	26400	122
678	20241120	100100	645101000	26400	26400	26450	26400	6
679	20241120	100000	644942550	26450	26550	26550	26450	207
680	20241120	095900	639467200	26550	26500	26550	26450	36
681	20241120	095800	638513800	26550	26500	26550	26500	21
682	20241120	095700	637956500	26450	26500	26500	26450	5
683	20241120	095600	637824150	26500	26500	26550	26500	330
684	20241120	095500	629075150	26500	26400	26500	26400	737
685	20241120	095400	609568250	26400	26450	26450	26400	106
686	20241120	095300	606768650	26450	26400	26500	26350	269
687	20241120	095200	599664600	26400	26400	26400	26400	1
688	20241120	095100	599638200	26400	26400	26400	26400	0
689	20241120	095000	599638200	26400	26400	26400	26300	2499
690	20241120	094900	533798400	26400	26450	26450	26350	50
691	20241120	094800	532478850	26450	26450	26450	26450	0
692	20241120	094700	532478850	26450	26450	26450	26450	11
693	20241120	094600	532187900	26500	26400	26500	26400	376
694	20241120	094500	522237450	26400	26400	26400	26400	3
695	20241120	094400	522158250	26400	26400	26400	26300	88
696	20241120	094300	519841650	26350	26300	26350	26250	1292
697	20241120	094200	485914100	26300	26350	26350	26300	27
698	20241120	094100	485203650	26350	26350	26350	26350	11
699	20241120	094000	484913800	26300	26300	26300	26300	96
700	20241120	093900	482389000	26350	26350	26350	26300	56
701	20241120	093800	480913450	26400	26300	26400	26300	95
702	20241120	093700	478405850	26300	26300	26300	26300	16
703	20241120	093600	477985050	26300	26400	26400	26300	1256
704	20241120	093500	444910000	26350	26350	26400	26350	172
705	20241120	093400	440373850	26350	26450	26450	26350	14
706	20241120	093300	440003900	26450	26350	26450	26350	2
707	20241120	093200	439951100	26400	26450	26450	26350	612
708	20241120	093100	423793150	26450	26400	26450	26350	978
709	20241120	093000	397972350	26400	26350	26450	26350	2122
710	20241120	092900	341948750	26350	26500	26500	26350	1339
711	20241120	092800	306545400	26550	26450	26550	26450	117
712	20241120	092700	303440300	26450	26400	26550	26400	675
713	20241120	092600	285599300	26400	26300	26400	26300	50
714	20241120	092500	284280700	26350	26250	26350	26250	12
715	20241120	092400	283964700	26350	26250	26350	26250	3
716	20241120	092300	283885750	26250	26200	26300	26200	306
717	20241120	092200	275863400	26200	26250	26250	26200	12
718	20241120	092100	275548450	26250	26200	26250	26150	383
719	20241120	092000	265527850	26200	26300	26300	26200	244
720	20241120	091900	259133600	26300	26300	26300	26200	103
721	20241120	091800	256429000	26300	26200	26300	26200	317
722	20241120	091700	248120800	26300	26300	26300	26200	1444
723	20241120	091600	210181050	26300	26400	26400	26300	71
724	20241120	091500	208311150	26300	26350	26350	26300	83
725	20241120	091400	206127600	26350	26300	26350	26250	163
726	20241120	091300	201845150	26300	26300	26300	26300	12
727	20241120	091200	201529550	26250	26250	26300	26250	103
728	20241120	091100	198825750	26250	26250	26250	26250	209
729	20241120	091000	193339500	26200	26150	26250	26150	100
730	20241120	090900	190718100	26150	26350	26350	26150	1274
731	20241120	090800	157297350	26300	26300	26300	26200	1081
732	20241120	090700	128903700	26350	26400	26400	26350	145
733	20241120	090600	125081100	26350	26700	26700	26350	490
734	20241120	090500	112158700	26450	26500	26700	26300	379
735	20241120	090400	102141100	26500	26500	26550	26450	170
736	20241120	090300	97636450	26550	26450	26750	26450	1402
737	20241120	090200	60401250	26450	26400	26450	26300	283
738	20241120	090100	52947250	26250	26300	26400	26250	446
739	20241120	090000	41206350	26300	26500	26500	26250	1556