KissMeData/372320/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213300	1042117100	24400	24400	24400	24400	767
3	20241129	213200	1042117100	24400	24400	24400	24400	0
4	20241129	213100	1042117100	24400	24400	24400	24400	0
5	20241129	213000	1042117100	24400	24400	24400	24400	0
6	20241129	212900	1042117100	24400	24400	24400	24400	0
7	20241129	212800	1042117100	24400	24400	24400	24400	0
8	20241129	212700	1042117100	24400	24400	24400	24400	0
9	20241129	212600	1042117100	24400	24400	24400	24400	0
10	20241129	212500	1042117100	24400	24400	24400	24400	0
11	20241129	212400	1042117100	24400	24400	24400	24400	0
12	20241129	212300	1042117100	24400	24400	24400	24400	0
13	20241129	212200	1042117100	24400	24400	24400	24400	0
14	20241129	212100	1042117100	24400	24400	24400	24400	0
15	20241129	212000	1042117100	24400	24400	24400	24400	0
16	20241129	211900	1042117100	24400	24400	24400	24400	0
17	20241129	211800	1042117100	24400	24400	24400	24400	0
18	20241129	211700	1042117100	24400	24400	24400	24400	0
19	20241129	211600	1042117100	24400	24400	24400	24400	0
20	20241129	211500	1042117100	24400	24400	24400	24400	0
21	20241129	211400	1042117100	24400	24400	24400	24400	0
22	20241129	211300	1042117100	24400	24400	24400	24400	0
23	20241129	211200	1042117100	24400	24400	24400	24400	0
24	20241129	211100	1042117100	24400	24400	24400	24400	0
25	20241129	211000	1042117100	24400	24400	24400	24400	0
26	20241129	210900	1042117100	24400	24400	24400	24400	0
27	20241129	210800	1042117100	24400	24400	24400	24400	0
28	20241129	210700	1042117100	24400	24400	24400	24400	0
29	20241129	210600	1042117100	24400	24400	24400	24400	0
30	20241129	210500	1042117100	24400	24400	24400	24400	0
31	20241129	210400	1042117100	24400	24400	24400	24400	0
32	20241129	210300	1042117100	24400	24400	24400	24400	767
33	20241129	210200	1042117100	24400	24400	24400	24400	0
34	20241129	210100	1042117100	24400	24400	24400	24400	0
35	20241129	210000	1042117100	24400	24400	24400	24400	0
36	20241129	205900	1042117100	24400	24400	24400	24400	0
37	20241129	205800	1042117100	24400	24400	24400	24400	0
38	20241129	205700	1042117100	24400	24400	24400	24400	0
39	20241129	205600	1042117100	24400	24400	24400	24400	0
40	20241129	205500	1042117100	24400	24400	24400	24400	0
41	20241129	205400	1042117100	24400	24400	24400	24400	0
42	20241129	205300	1042117100	24400	24400	24400	24400	0
43	20241129	205200	1042117100	24400	24400	24400	24400	0
44	20241129	205100	1042117100	24400	24400	24400	24400	0
45	20241129	205000	1042117100	24400	24400	24400	24400	0
46	20241129	204900	1042117100	24400	24400	24400	24400	0
47	20241129	204800	1042117100	24400	24400	24400	24400	0
48	20241129	204700	1042117100	24400	24400	24400	24400	0
49	20241129	204600	1042117100	24400	24400	24400	24400	0
50	20241129	204500	1042117100	24400	24400	24400	24400	0
51	20241129	204400	1042117100	24400	24400	24400	24400	0
52	20241129	204300	1042117100	24400	24400	24400	24400	0
53	20241129	204200	1042117100	24400	24400	24400	24400	0
54	20241129	204100	1042117100	24400	24400	24400	24400	0
55	20241129	204000	1042117100	24400	24400	24400	24400	0
56	20241129	203900	1042117100	24400	24400	24400	24400	0
57	20241129	203800	1042117100	24400	24400	24400	24400	0
58	20241129	203700	1042117100	24400	24400	24400	24400	0
59	20241129	203600	1042117100	24400	24400	24400	24400	0
60	20241129	203500	1042117100	24400	24400	24400	24400	0
61	20241129	203400	1042117100	24400	24400	24400	24400	0
62	20241129	203300	1042117100	24400	24400	24400	24400	767
63	20241129	203200	1042117100	24400	24400	24400	24400	0
64	20241129	203100	1042117100	24400	24400	24400	24400	0
65	20241129	203000	1042117100	24400	24400	24400	24400	0
66	20241129	202900	1042117100	24400	24400	24400	24400	0
67	20241129	202800	1042117100	24400	24400	24400	24400	0
68	20241129	202700	1042117100	24400	24400	24400	24400	0
69	20241129	202600	1042117100	24400	24400	24400	24400	0
70	20241129	202500	1042117100	24400	24400	24400	24400	0
71	20241129	202400	1042117100	24400	24400	24400	24400	0
72	20241129	202300	1042117100	24400	24400	24400	24400	0
73	20241129	202200	1042117100	24400	24400	24400	24400	0
74	20241129	202100	1042117100	24400	24400	24400	24400	0
75	20241129	202000	1042117100	24400	24400	24400	24400	0
76	20241129	201900	1042117100	24400	24400	24400	24400	0
77	20241129	201800	1042117100	24400	24400	24400	24400	0
78	20241129	201700	1042117100	24400	24400	24400	24400	0
79	20241129	201600	1042117100	24400	24400	24400	24400	0
80	20241129	201500	1042117100	24400	24400	24400	24400	0
81	20241129	201400	1042117100	24400	24400	24400	24400	0
82	20241129	201300	1042117100	24400	24400	24400	24400	0
83	20241129	201200	1042117100	24400	24400	24400	24400	0
84	20241129	201100	1042117100	24400	24400	24400	24400	0
85	20241129	201000	1042117100	24400	24400	24400	24400	0
86	20241129	200900	1042117100	24400	24400	24400	24400	0
87	20241129	200800	1042117100	24400	24400	24400	24400	0
88	20241129	200700	1042117100	24400	24400	24400	24400	0
89	20241129	200600	1042117100	24400	24400	24400	24400	0
90	20241129	200500	1042117100	24400	24400	24400	24400	0
91	20241129	200400	1042117100	24400	24400	24400	24400	0
92	20241129	200300	1042117100	24400	24400	24400	24400	767
93	20241129	200200	1042117100	24400	24400	24400	24400	0
94	20241129	200100	1042117100	24400	24400	24400	24400	0
95	20241129	200000	1042117100	24400	24400	24400	24400	0
96	20241129	195900	1042117100	24400	24400	24400	24400	0
97	20241129	195800	1042117100	24400	24400	24400	24400	0
98	20241129	195700	1042117100	24400	24400	24400	24400	0
99	20241129	195600	1042117100	24400	24400	24400	24400	0
100	20241129	195500	1042117100	24400	24400	24400	24400	0
101	20241129	195400	1042117100	24400	24400	24400	24400	0
102	20241129	195300	1042117100	24400	24400	24400	24400	0
103	20241129	195200	1042117100	24400	24400	24400	24400	0
104	20241129	195100	1042117100	24400	24400	24400	24400	0
105	20241129	195000	1042117100	24400	24400	24400	24400	0
106	20241129	194900	1042117100	24400	24400	24400	24400	0
107	20241129	194800	1042117100	24400	24400	24400	24400	0
108	20241129	194700	1042117100	24400	24400	24400	24400	0
109	20241129	194600	1042117100	24400	24400	24400	24400	0
110	20241129	194500	1042117100	24400	24400	24400	24400	0
111	20241129	194400	1042117100	24400	24400	24400	24400	0
112	20241129	194300	1042117100	24400	24400	24400	24400	0
113	20241129	194200	1042117100	24400	24400	24400	24400	0
114	20241129	194100	1042117100	24400	24400	24400	24400	0
115	20241129	194000	1042117100	24400	24400	24400	24400	0
116	20241129	193900	1042117100	24400	24400	24400	24400	0
117	20241129	193800	1042117100	24400	24400	24400	24400	0
118	20241129	193700	1042117100	24400	24400	24400	24400	0
119	20241129	193600	1042117100	24400	24400	24400	24400	0
120	20241129	193500	1042117100	24400	24400	24400	24400	0
121	20241129	193400	1042117100	24400	24400	24400	24400	0
122	20241129	193300	1042117100	24400	24400	24400	24400	767
123	20241129	193200	1042117100	24400	24400	24400	24400	0
124	20241129	193100	1042117100	24400	24400	24400	24400	0
125	20241129	193000	1042117100	24400	24400	24400	24400	0
126	20241129	192900	1042117100	24400	24400	24400	24400	0
127	20241129	192800	1042117100	24400	24400	24400	24400	0
128	20241129	192700	1042117100	24400	24400	24400	24400	0
129	20241129	192600	1042117100	24400	24400	24400	24400	0
130	20241129	192500	1042117100	24400	24400	24400	24400	0
131	20241129	192400	1042117100	24400	24400	24400	24400	0
132	20241129	192300	1042117100	24400	24400	24400	24400	0
133	20241129	192200	1042117100	24400	24400	24400	24400	0
134	20241129	192100	1042117100	24400	24400	24400	24400	0
135	20241129	192000	1042117100	24400	24400	24400	24400	0
136	20241129	191900	1042117100	24400	24400	24400	24400	0
137	20241129	191800	1042117100	24400	24400	24400	24400	0
138	20241129	191700	1042117100	24400	24400	24400	24400	0
139	20241129	191600	1042117100	24400	24400	24400	24400	0
140	20241129	191500	1042117100	24400	24400	24400	24400	0
141	20241129	191400	1042117100	24400	24400	24400	24400	0
142	20241129	191300	1042117100	24400	24400	24400	24400	0
143	20241129	191200	1042117100	24400	24400	24400	24400	0
144	20241129	191100	1042117100	24400	24400	24400	24400	0
145	20241129	191000	1042117100	24400	24400	24400	24400	0
146	20241129	190900	1042117100	24400	24400	24400	24400	0
147	20241129	190800	1042117100	24400	24400	24400	24400	0
148	20241129	190700	1042117100	24400	24400	24400	24400	0
149	20241129	190600	1042117100	24400	24400	24400	24400	0
150	20241129	190500	1042117100	24400	24400	24400	24400	0
151	20241129	190400	1042117100	24400	24400	24400	24400	0
152	20241129	190300	1042117100	24400	24400	24400	24400	767
153	20241129	190200	1042117100	24400	24400	24400	24400	0
154	20241129	190100	1042117100	24400	24400	24400	24400	0
155	20241129	190000	1042117100	24400	24400	24400	24400	0
156	20241129	185900	1042117100	24400	24400	24400	24400	0
157	20241129	185800	1042117100	24400	24400	24400	24400	0
158	20241129	185700	1042117100	24400	24400	24400	24400	0
159	20241129	185600	1042117100	24400	24400	24400	24400	0
160	20241129	185500	1042117100	24400	24400	24400	24400	0
161	20241129	185400	1042117100	24400	24400	24400	24400	0
162	20241129	185300	1042117100	24400	24400	24400	24400	0
163	20241129	185200	1042117100	24400	24400	24400	24400	0
164	20241129	185100	1042117100	24400	24400	24400	24400	0
165	20241129	185000	1042117100	24400	24400	24400	24400	0
166	20241129	184900	1042117100	24400	24400	24400	24400	0
167	20241129	184800	1042117100	24400	24400	24400	24400	0
168	20241129	184700	1042117100	24400	24400	24400	24400	0
169	20241129	184600	1042117100	24400	24400	24400	24400	0
170	20241129	184500	1042117100	24400	24400	24400	24400	0
171	20241129	184400	1042117100	24400	24400	24400	24400	0
172	20241129	184300	1042117100	24400	24400	24400	24400	0
173	20241129	184200	1042117100	24400	24400	24400	24400	0
174	20241129	184100	1042117100	24400	24400	24400	24400	0
175	20241129	184000	1042117100	24400	24400	24400	24400	0
176	20241129	183900	1042117100	24400	24400	24400	24400	0
177	20241129	183800	1042117100	24400	24400	24400	24400	0
178	20241129	183700	1042117100	24400	24400	24400	24400	0
179	20241129	183600	1042117100	24400	24400	24400	24400	0
180	20241129	183500	1042117100	24400	24400	24400	24400	0
181	20241129	183400	1042117100	24400	24400	24400	24400	0
182	20241129	183300	1042117100	24400	24400	24400	24400	767
183	20241129	183200	1042117100	24400	24400	24400	24400	0
184	20241129	183100	1042117100	24400	24400	24400	24400	0
185	20241129	183000	1042117100	24400	24400	24400	24400	0
186	20241129	182900	1042117100	24400	24400	24400	24400	0
187	20241129	182800	1042117100	24400	24400	24400	24400	0
188	20241129	182700	1042117100	24400	24400	24400	24400	0
189	20241129	182600	1042117100	24400	24400	24400	24400	0
190	20241129	182500	1042117100	24400	24400	24400	24400	0
191	20241129	182400	1042117100	24400	24400	24400	24400	0
192	20241129	182300	1042117100	24400	24400	24400	24400	0
193	20241129	182200	1042117100	24400	24400	24400	24400	0
194	20241129	182100	1042117100	24400	24400	24400	24400	0
195	20241129	182000	1042117100	24400	24400	24400	24400	0
196	20241129	181900	1042117100	24400	24400	24400	24400	0
197	20241129	181800	1042117100	24400	24400	24400	24400	0
198	20241129	181700	1042117100	24400	24400	24400	24400	0
199	20241129	181600	1042117100	24400	24400	24400	24400	0
200	20241129	181500	1042117100	24400	24400	24400	24400	0
201	20241129	181400	1042117100	24400	24400	24400	24400	0
202	20241129	181300	1042117100	24400	24400	24400	24400	0
203	20241129	181200	1042117100	24400	24400	24400	24400	0
204	20241129	181100	1042117100	24400	24400	24400	24400	0
205	20241129	181000	1042117100	24400	24400	24400	24400	0
206	20241129	180900	1042117100	24400	24400	24400	24400	0
207	20241129	180800	1042117100	24400	24400	24400	24400	0
208	20241129	180700	1042117100	24400	24400	24400	24400	0
209	20241129	180600	1042117100	24400	24400	24400	24400	0
210	20241129	180500	1042117100	24400	24400	24400	24400	0
211	20241129	180400	1042117100	24400	24400	24400	24400	0
212	20241129	180300	1042117100	24400	24400	24400	24400	767
213	20241129	180200	1042117100	24400	24400	24400	24400	0
214	20241129	180100	1042117100	24400	24400	24400	24400	0
215	20241129	180000	1042117100	24400	24400	24400	24400	0
216	20241129	175900	1042117100	24400	24400	24400	24400	0
217	20241129	175800	1042117100	24400	24400	24400	24400	0
218	20241129	175700	1042117100	24400	24400	24400	24400	0
219	20241129	175600	1042117100	24400	24400	24400	24400	0
220	20241129	175500	1042117100	24400	24400	24400	24400	0
221	20241129	175400	1042117100	24400	24400	24400	24400	0
222	20241129	175300	1042117100	24400	24400	24400	24400	0
223	20241129	175200	1042117100	24400	24400	24400	24400	0
224	20241129	175100	1042117100	24400	24400	24400	24400	0
225	20241129	175000	1042117100	24400	24400	24400	24400	0
226	20241129	174900	1042117100	24400	24400	24400	24400	0
227	20241129	174800	1042117100	24400	24400	24400	24400	0
228	20241129	174700	1042117100	24400	24400	24400	24400	0
229	20241129	174600	1042117100	24400	24400	24400	24400	0
230	20241129	174500	1042117100	24400	24400	24400	24400	0
231	20241129	174400	1042117100	24400	24400	24400	24400	0
232	20241129	174300	1042117100	24400	24400	24400	24400	0
233	20241129	174200	1042117100	24400	24400	24400	24400	0
234	20241129	174100	1042117100	24400	24400	24400	24400	0
235	20241129	174000	1042117100	24400	24400	24400	24400	0
236	20241129	173900	1042117100	24400	24400	24400	24400	0
237	20241129	173800	1042117100	24400	24400	24400	24400	0
238	20241129	173700	1042117100	24400	24400	24400	24400	0
239	20241129	173600	1042117100	24400	24400	24400	24400	0
240	20241129	173500	1042117100	24400	24400	24400	24400	0
241	20241129	173400	1042117100	24400	24400	24400	24400	0
242	20241129	173300	1042117100	24400	24400	24400	24400	767
243	20241129	173200	1042117100	24400	24400	24400	24400	0
244	20241129	173100	1042117100	24400	24400	24400	24400	0
245	20241129	173000	1042117100	24400	24400	24400	24400	0
246	20241129	172900	1042117100	24400	24400	24400	24400	0
247	20241129	172800	1042117100	24400	24400	24400	24400	0
248	20241129	172700	1042117100	24400	24400	24400	24400	0
249	20241129	172600	1042117100	24400	24400	24400	24400	0
250	20241129	172500	1042117100	24400	24400	24400	24400	0
251	20241129	172400	1042117100	24400	24400	24400	24400	0
252	20241129	172300	1042117100	24400	24400	24400	24400	0
253	20241129	172200	1042117100	24400	24400	24400	24400	0
254	20241129	172100	1042117100	24400	24400	24400	24400	0
255	20241129	172000	1042117100	24400	24400	24400	24400	0
256	20241129	171900	1042117100	24400	24400	24400	24400	0
257	20241129	171800	1042117100	24400	24400	24400	24400	0
258	20241129	171700	1042117100	24400	24400	24400	24400	0
259	20241129	171600	1042117100	24400	24400	24400	24400	0
260	20241129	171500	1042117100	24400	24400	24400	24400	0
261	20241129	171400	1042117100	24400	24400	24400	24400	0
262	20241129	171300	1042117100	24400	24400	24400	24400	0
263	20241129	171200	1042117100	24400	24400	24400	24400	0
264	20241129	171100	1042117100	24400	24400	24400	24400	0
265	20241129	171000	1042117100	24400	24400	24400	24400	0
266	20241129	170900	1042117100	24400	24400	24400	24400	0
267	20241129	170800	1042117100	24400	24400	24400	24400	0
268	20241129	170700	1042117100	24400	24400	24400	24400	0
269	20241129	170600	1042117100	24400	24400	24400	24400	0
270	20241129	170500	1042117100	24400	24400	24400	24400	0
271	20241129	170400	1042117100	24400	24400	24400	24400	0
272	20241129	170300	1042117100	24400	24400	24400	24400	767
273	20241129	170200	1042117100	24400	24400	24400	24400	0
274	20241129	170100	1042117100	24400	24400	24400	24400	0
275	20241129	170000	1042117100	24400	24400	24400	24400	0
276	20241129	165900	1042117100	24400	24400	24400	24400	0
277	20241129	165800	1042117100	24400	24400	24400	24400	0
278	20241129	165700	1042117100	24400	24400	24400	24400	0
279	20241129	165600	1042117100	24400	24400	24400	24400	0
280	20241129	165500	1042117100	24400	24400	24400	24400	0
281	20241129	165400	1042117100	24400	24400	24400	24400	0
282	20241129	165300	1042117100	24400	24400	24400	24400	0
283	20241129	165200	1042117100	24400	24400	24400	24400	0
284	20241129	165100	1042117100	24400	24400	24400	24400	0
285	20241129	165000	1042117100	24400	24400	24400	24400	0
286	20241129	164900	1042117100	24400	24400	24400	24400	0
287	20241129	164800	1042117100	24400	24400	24400	24400	0
288	20241129	164700	1042117100	24400	24400	24400	24400	0
289	20241129	164600	1042117100	24400	24400	24400	24400	0
290	20241129	164500	1042117100	24400	24400	24400	24400	0
291	20241129	164400	1042117100	24400	24400	24400	24400	0
292	20241129	164300	1042117100	24400	24400	24400	24400	0
293	20241129	164200	1042117100	24400	24400	24400	24400	0
294	20241129	164100	1042117100	24400	24400	24400	24400	0
295	20241129	164000	1042117100	24400	24400	24400	24400	0
296	20241129	163900	1042117100	24400	24400	24400	24400	0
297	20241129	163800	1042117100	24400	24400	24400	24400	0
298	20241129	163700	1042117100	24400	24400	24400	24400	0
299	20241129	163600	1042117100	24400	24400	24400	24400	0
300	20241129	163500	1042117100	24400	24400	24400	24400	0
301	20241129	163400	1042117100	24400	24400	24400	24400	0
302	20241129	163300	1042117100	24400	24400	24400	24400	767
303	20241129	163200	1042117100	24400	24400	24400	24400	0
304	20241129	163100	1042117100	24400	24400	24400	24400	0
305	20241129	163000	1042117100	24400	24400	24400	24400	0
306	20241129	162900	1042117100	24400	24400	24400	24400	0
307	20241129	162800	1042117100	24400	24400	24400	24400	0
308	20241129	162700	1042117100	24400	24400	24400	24400	0
309	20241129	162600	1042117100	24400	24400	24400	24400	0
310	20241129	162500	1042117100	24400	24400	24400	24400	0
311	20241129	162400	1042117100	24400	24400	24400	24400	0
312	20241129	162300	1042117100	24400	24400	24400	24400	0
313	20241129	162200	1042117100	24400	24400	24400	24400	0
314	20241129	162100	1042117100	24400	24400	24400	24400	0
315	20241129	162000	1042117100	24400	24400	24400	24400	0
316	20241129	161900	1042117100	24400	24400	24400	24400	0
317	20241129	161800	1042117100	24400	24400	24400	24400	0
318	20241129	161700	1042117100	24400	24400	24400	24400	0
319	20241129	161600	1042117100	24400	24400	24400	24400	0
320	20241129	161500	1042117100	24400	24400	24400	24400	0
321	20241129	161400	1042117100	24400	24400	24400	24400	0
322	20241129	161300	1042117100	24400	24400	24400	24400	0
323	20241129	161200	1042117100	24400	24400	24400	24400	0
324	20241129	161100	1042117100	24400	24400	24400	24400	0
325	20241129	161000	1042117100	24400	24400	24400	24400	0
326	20241129	160900	1042117100	24400	24400	24400	24400	0
327	20241129	160800	1042117100	24400	24400	24400	24400	0
328	20241129	160700	1042117100	24400	24400	24400	24400	0
329	20241129	160600	1042117100	24400	24400	24400	24400	0
330	20241129	160500	1042117100	24400	24400	24400	24400	0
331	20241129	160400	1042117100	24400	24400	24400	24400	0
332	20241129	160300	1042117100	24400	24400	24400	24400	767
333	20241129	160200	1042117100	24400	24400	24400	24400	0
334	20241129	160100	1042117100	24400	24400	24400	24400	0
335	20241129	160000	1042117100	24400	24400	24400	24400	0
336	20241129	155900	1042117100	24400	24400	24400	24400	0
337	20241129	155800	1042117100	24400	24400	24400	24400	0
338	20241129	155700	1042117100	24400	24400	24400	24400	0
339	20241129	155600	1042117100	24400	24400	24400	24400	0
340	20241129	155500	1042117100	24400	24400	24400	24400	0
341	20241129	155400	1042117100	24400	24400	24400	24400	0
342	20241129	155300	1042117100	24400	24400	24400	24400	0
343	20241129	155200	1042117100	24400	24400	24400	24400	0
344	20241129	155100	1042117100	24400	24400	24400	24400	0
345	20241129	155000	1042117100	24400	24400	24400	24400	0
346	20241129	154900	1042117100	24400	24400	24400	24400	0
347	20241129	154800	1042117100	24400	24400	24400	24400	0
348	20241129	154700	1042117100	24400	24400	24400	24400	0
349	20241129	154600	1042117100	24400	24400	24400	24400	0
350	20241129	154500	1042117100	24400	24400	24400	24400	0
351	20241129	154400	1042117100	24400	24400	24400	24400	0
352	20241129	154300	1042117100	24400	24400	24400	24400	0
353	20241129	154200	1042117100	24400	24400	24400	24400	0
354	20241129	154100	1042117100	24400	24400	24400	24400	0
355	20241129	154000	1042117100	24400	24400	24400	24400	0
356	20241129	153900	1042117100	24400	24400	24400	24400	0
357	20241129	153800	1042117100	24400	24400	24400	24400	0
358	20241129	153700	1042117100	24400	24400	24400	24400	0
359	20241129	153600	1042117100	24400	24400	24400	24400	0
360	20241129	153500	1042117100	24400	24400	24400	24400	0
361	20241129	153400	1042117100	24400	24400	24400	24400	0
362	20241129	153300	1042117100	24400	24400	24400	24400	767
363	20241129	153200	1042117100	24400	24400	24400	24400	0
364	20241129	153100	1042117100	24400	24400	24400	24400	0
365	20241129	153000	1042117100	24400	24400	24400	24400	767
366	20241129	152900	1023402300	24350	24350	24350	24350	0
367	20241129	152800	1023402300	24350	24350	24350	24350	0
368	20241129	152700	1023402300	24350	24350	24350	24350	0
369	20241129	152600	1023402300	24350	24350	24350	24350	0
370	20241129	152500	1023402300	24350	24350	24350	24350	0
371	20241129	152400	1023402300	24350	24350	24350	24350	0
372	20241129	152300	1023402300	24350	24350	24350	24350	0
373	20241129	152200	1023402300	24350	24350	24350	24350	0
374	20241129	152100	1023402300	24350	24350	24350	24350	0
375	20241129	152000	1023402300	24350	24350	24350	24350	0
376	20241129	151900	1023402300	24350	24350	24350	24350	20
377	20241129	151800	1022915300	24500	24500	24500	24500	0
378	20241129	151700	1022915300	24500	24500	24500	24400	590
379	20241129	151600	1008518900	24450	24450	24450	24450	104
380	20241129	151500	1005976100	24500	24450	24500	24400	223
381	20241129	151400	1000526300	24500	24500	24500	24500	10
382	20241129	151300	1000281300	24500	24500	24500	24500	0
383	20241129	151200	1000281300	24500	24500	24500	24500	1
384	20241129	151100	1000256800	24400	24400	24400	24400	3
385	20241129	151000	1000183600	24500	24500	24500	24500	1
386	20241129	150900	1000159100	24500	24450	24500	24450	9
387	20241129	150800	999938950	24450	24400	24450	24400	301
388	20241129	150700	992582000	24250	24250	24250	24250	1
389	20241129	150600	992557750	24400	24350	24400	24250	1560
390	20241129	150500	954587500	24350	24300	24350	24200	252
391	20241129	150400	948478250	24300	24300	24300	24300	48
392	20241129	150300	947311850	24300	24200	24300	24200	18
393	20241129	150200	946875350	24250	24300	24300	24250	142
394	20241129	150100	943426800	24200	24200	24200	24200	50
395	20241129	150000	942216800	24150	24150	24150	24150	1
396	20241129	145900	942192650	24200	24200	24200	24200	14
397	20241129	145800	941853850	24200	24200	24200	24200	0
398	20241129	145700	941853850	24200	24150	24200	24150	12
399	20241129	145600	941564000	24200	24300	24300	24200	3
400	20241129	145500	941491300	24100	24100	24100	24100	0
401	20241129	145400	941491300	24100	24150	24150	24100	26
402	20241129	145300	940863450	24150	24150	24150	24150	37
403	20241129	145200	939969900	24300	24300	24300	24300	3
404	20241129	145100	939897000	24250	24250	24250	24250	365
405	20241129	145000	931045750	24200	24250	24250	24200	2
406	20241129	144900	930997300	24150	24150	24150	24150	100
407	20241129	144800	928582300	24100	24200	24200	24100	108
408	20241129	144700	925974800	24200	24200	24200	24200	12
409	20241129	144600	925684400	24200	24200	24200	24200	12
410	20241129	144500	925394000	24250	24250	24250	24250	0
411	20241129	144400	925394000	24250	24150	24250	24100	51
412	20241129	144300	924164200	24300	24150	24350	24000	2282
413	20241129	144200	869290800	24150	24400	24400	24150	8530
414	20241129	144100	662621050	24500	24500	24500	24500	11
415	20241129	144000	662351550	24350	24350	24350	24350	0
416	20241129	143900	662351550	24350	24350	24350	24350	10
417	20241129	143800	662108050	24350	24400	24400	24350	386
418	20241129	143700	652691700	24400	24400	24400	24400	50
419	20241129	143600	651471700	24400	24400	24400	24400	100
420	20241129	143500	649031700	24500	24400	24500	24400	467
421	20241129	143400	637598750	24400	24400	24400	24400	100
422	20241129	143300	635158750	24400	24400	24400	24400	120
423	20241129	143200	632230750	24400	24400	24400	24400	7
424	20241129	143100	632059950	24500	24500	24500	24500	0
425	20241129	143000	632059950	24500	24500	24500	24500	0
426	20241129	142900	632059950	24500	24450	24500	24450	63
427	20241129	142800	630519550	24500	24500	24500	24500	0
428	20241129	142700	630519550	24500	24450	24500	24450	100
429	20241129	142600	628072100	24400	24400	24400	24400	5
430	20241129	142500	627950100	24400	24400	24400	24400	10
431	20241129	142400	627706100	24350	24350	24350	24350	0
432	20241129	142300	627706100	24350	24350	24350	24350	0
433	20241129	142200	627706100	24350	24400	24400	24350	300
434	20241129	142100	620390050	24400	24400	24400	24400	0
435	20241129	142000	620390050	24400	24400	24400	24400	0
436	20241129	141900	620390050	24400	24400	24400	24400	20
437	20241129	141800	619902050	24400	24400	24400	24400	0
438	20241129	141700	619902050	24400	24450	24450	24400	466
439	20241129	141600	608509300	24500	24500	24500	24500	0
440	20241129	141500	608509300	24500	24500	24500	24500	0
441	20241129	141400	608509300	24500	24500	24500	24500	0
442	20241129	141300	608509300	24500	24500	24500	24500	250
443	20241129	141200	602384300	24500	24500	24500	24500	0
444	20241129	141100	602384300	24500	24500	24500	24500	0
445	20241129	141000	602384300	24500	24500	24500	24500	0
446	20241129	140900	602384300	24500	24500	24500	24500	0
447	20241129	140800	602384300	24500	24500	24500	24500	0
448	20241129	140700	602384300	24500	24500	24500	24500	48
449	20241129	140600	601208300	24450	24450	24450	24450	0
450	20241129	140500	601208300	24450	24450	24450	24450	0
451	20241129	140400	601208300	24450	24500	24500	24450	5
452	20241129	140300	601086000	24500	24500	24500	24500	0
453	20241129	140200	601086000	24500	24500	24500	24500	0
454	20241129	140100	601086000	24500	24500	24500	24500	2
455	20241129	140000	601037000	24450	24450	24450	24450	0
456	20241129	135900	601037000	24450	24450	24450	24450	0
457	20241129	135800	601037000	24450	24450	24450	24450	10
458	20241129	135700	600792500	24450	24450	24450	24450	0
459	20241129	135600	600792500	24450	24450	24450	24450	812
460	20241129	135500	580939100	24450	24450	24450	24450	300
461	20241129	135400	573604100	24450	24450	24450	24450	0
462	20241129	135300	573604100	24450	24450	24450	24450	20
463	20241129	135200	573115100	24450	24550	24550	24450	658
464	20241129	135100	556963450	24600	24600	24600	24600	0
465	20241129	135000	556963450	24600	24600	24600	24600	10
466	20241129	134900	556717450	24600	24600	24600	24600	0
467	20241129	134800	556717450	24600	24600	24600	24600	4
468	20241129	134700	556619050	24600	24600	24600	24600	20
469	20241129	134600	556127050	24650	24650	24650	24650	0
470	20241129	134500	556127050	24650	24650	24650	24650	1
471	20241129	134400	556102400	24550	24650	24650	24550	42
472	20241129	134300	555069100	24600	24600	24600	24600	0
473	20241129	134200	555069100	24600	24600	24600	24600	0
474	20241129	134100	555069100	24600	24600	24600	24600	6
475	20241129	134000	554921500	24600	24750	24750	24600	2
476	20241129	133900	554872150	24600	24600	24600	24600	1
477	20241129	133800	554847550	24600	24600	24600	24600	0
478	20241129	133700	554847550	24600	24600	24600	24600	503
479	20241129	133600	542473750	24600	24700	24750	24600	206
480	20241129	133500	537385950	24650	24650	24650	24650	2
481	20241129	133400	537336650	24650	24650	24650	24650	0
482	20241129	133300	537336650	24650	24650	24650	24650	28
483	20241129	133200	536646450	24600	24600	24600	24600	0
484	20241129	133100	536646450	24600	24600	24600	24600	103
485	20241129	133000	534112650	24550	24550	24550	24550	7
486	20241129	132900	533940800	24550	24550	24550	24550	0
487	20241129	132800	533940800	24550	24550	24550	24550	28
488	20241129	132700	533253400	24550	24550	24550	24550	0
489	20241129	132600	533253400	24550	24550	24550	24550	0
490	20241129	132500	533253400	24550	24550	24550	24550	0
491	20241129	132400	533253400	24550	24550	24550	24550	0
492	20241129	132300	533253400	24550	24550	24550	24550	0
493	20241129	132200	533253400	24550	24550	24550	24550	22
494	20241129	132100	532713300	24550	24550	24550	24550	0
495	20241129	132000	532713300	24550	24550	24550	24550	53
496	20241129	131900	531412150	24500	24500	24500	24500	90
497	20241129	131800	529207150	24450	24450	24450	24450	0
498	20241129	131700	529207150	24450	24450	24450	24450	77
499	20241129	131600	527324500	24400	24400	24400	24400	0
500	20241129	131500	527324500	24400	24400	24400	24400	50
501	20241129	131400	526104500	24400	24400	24400	24400	0
502	20241129	131300	526104500	24400	24400	24400	24400	0
503	20241129	131200	526104500	24400	24400	24400	24400	64
504	20241129	131100	524542900	24350	24350	24350	24350	90
505	20241129	131000	522351400	24400	24400	24400	24400	10
506	20241129	130900	522107400	24400	24450	24450	24400	2
507	20241129	130800	522058550	24300	24400	24400	24300	95
508	20241129	130700	519749950	24400	24400	24400	24400	0
509	20241129	130600	519749950	24400	24400	24400	24400	32
510	20241129	130500	518969150	24400	24400	24400	24400	0
511	20241129	130400	518969150	24400	24400	24400	24400	4
512	20241129	130300	518871550	24400	24400	24400	24400	0
513	20241129	130200	518871550	24400	24400	24400	24400	0
514	20241129	130100	518871550	24400	24400	24400	24400	1
515	20241129	130000	518847150	24400	24400	24400	24400	2
516	20241129	125900	518798350	24300	24300	24300	24300	0
517	20241129	125800	518798350	24300	24300	24300	24300	0
518	20241129	125700	518798350	24300	24300	24300	24300	200
519	20241129	125600	513938350	24300	24300	24300	24300	20
520	20241129	125500	513452350	24250	24250	24250	24250	0
521	20241129	125400	513452350	24250	24250	24250	24250	0
522	20241129	125300	513452350	24250	24250	24250	24250	0
523	20241129	125200	513452350	24250	24250	24250	24250	0
524	20241129	125100	513452350	24250	24250	24250	24250	0
525	20241129	125000	513452350	24250	24250	24250	24250	0
526	20241129	124900	513452350	24250	24250	24250	24250	0
527	20241129	124800	513452350	24250	24400	24400	24250	112
528	20241129	124700	510736200	24250	24250	24250	24250	0
529	20241129	124600	510736200	24250	24350	24350	24250	330
530	20241129	124500	502713450	24400	24400	24400	24400	0
531	20241129	124400	502713450	24400	24400	24400	24400	48
532	20241129	124300	501542250	24400	24400	24400	24400	0
533	20241129	124200	501542250	24400	24400	24400	24400	3
534	20241129	124100	501469050	24300	24350	24350	24300	200
535	20241129	124000	496604100	24350	24400	24400	24350	104
536	20241129	123900	494071500	24400	24400	24400	24400	0
537	20241129	123800	494071500	24400	24400	24400	24400	21
538	20241129	123700	493559100	24400	24400	24400	24400	0
539	20241129	123600	493559100	24400	24400	24400	24400	0
540	20241129	123500	493559100	24400	24400	24400	24400	0
541	20241129	123400	493559100	24400	24400	24400	24400	0
542	20241129	123300	493559100	24400	24400	24400	24400	0
543	20241129	123200	493559100	24400	24400	24400	24400	0
544	20241129	123100	493559100	24400	24400	24400	24400	5
545	20241129	123000	493437100	24400	24400	24400	24400	239
546	20241129	122900	487605500	24450	24450	24450	24450	120
547	20241129	122800	484671500	24500	24500	24500	24500	0
548	20241129	122700	484671500	24500	24500	24500	24500	0
549	20241129	122600	484671500	24500	24500	24500	24500	0
550	20241129	122500	484671500	24500	24500	24500	24500	0
551	20241129	122400	484671500	24500	24500	24500	24500	6
552	20241129	122300	484524500	24500	24500	24500	24500	1
553	20241129	122200	484500000	24500	24500	24500	24500	0
554	20241129	122100	484500000	24500	24500	24500	24500	0
555	20241129	122000	484500000	24500	24500	24500	24500	6
556	20241129	121900	484353000	24400	24400	24400	24400	0
557	20241129	121800	484353000	24400	24400	24400	24400	0
558	20241129	121700	484353000	24400	24400	24400	24400	50
559	20241129	121600	483133000	24500	24500	24500	24500	0
560	20241129	121500	483133000	24500	24500	24500	24500	0
561	20241129	121400	483133000	24500	24500	24500	24500	0
562	20241129	121300	483133000	24500	24500	24500	24500	0
563	20241129	121200	483133000	24500	24500	24500	24500	4
564	20241129	121100	483035000	24400	24400	24400	24400	50
565	20241129	121000	481815000	24400	24400	24400	24400	0
566	20241129	120900	481815000	24400	24400	24400	24400	0
567	20241129	120800	481815000	24400	24400	24400	24400	0
568	20241129	120700	481815000	24400	24400	24400	24400	100
569	20241129	120600	479375000	24350	24350	24350	24350	215
570	20241129	120500	474139750	24350	24350	24350	24350	61
571	20241129	120400	472654400	24300	24300	24300	24300	0
572	20241129	120300	472654400	24300	24300	24300	24300	50
573	20241129	120200	471439400	24350	24350	24350	24350	2
574	20241129	120100	471390700	24350	24350	24350	24350	3
575	20241129	120000	471317650	24300	24300	24300	24300	0
576	20241129	115900	471317650	24300	24300	24300	24300	30
577	20241129	115800	470588650	24300	24300	24300	24300	0
578	20241129	115700	470588650	24300	24300	24300	24300	0
579	20241129	115600	470588650	24300	24300	24300	24300	0
580	20241129	115500	470588650	24300	24300	24300	24300	1
581	20241129	115400	470564350	24300	24300	24300	24300	39
582	20241129	115300	469616650	24300	24300	24300	24300	100
583	20241129	115200	467186650	24300	24300	24300	24300	0
584	20241129	115100	467186650	24300	24300	24300	24300	0
585	20241129	115000	467186650	24300	24300	24300	24300	1
586	20241129	114900	467162350	24300	24300	24300	24300	1
587	20241129	114800	467138050	24300	24300	24300	24300	9
588	20241129	114700	466919350	24300	24300	24300	24300	0
589	20241129	114600	466919350	24300	24300	24300	24300	0
590	20241129	114500	466919350	24300	24300	24300	24300	0
591	20241129	114400	466919350	24300	24300	24300	24300	130
592	20241129	114300	463760350	24300	24300	24300	24300	30
593	20241129	114200	463031350	24300	24300	24300	24300	0
594	20241129	114100	463031350	24300	24300	24300	24300	0
595	20241129	114000	463031350	24300	24300	24300	24300	0
596	20241129	113900	463031350	24300	24300	24300	24300	0
597	20241129	113800	463031350	24300	24350	24350	24300	1633
598	20241129	113700	423342100	24300	24300	24300	24300	13
599	20241129	113600	423026200	24300	24400	24400	24300	553
600	20241129	113500	409569800	24400	24400	24400	24400	0
601	20241129	113400	409569800	24400	24400	24400	24400	0
602	20241129	113300	409569800	24400	24400	24400	24400	5
603	20241129	113200	409447800	24350	24350	24350	24350	108
604	20241129	113100	406818000	24350	24350	24350	24350	0
605	20241129	113000	406818000	24350	24350	24350	24350	2
606	20241129	112900	406769300	24350	24350	24350	24350	374
607	20241129	112800	397662400	24350	24350	24350	24350	0
608	20241129	112700	397662400	24350	24350	24350	24350	557
609	20241129	112600	384099450	24400	24400	24400	24400	324
610	20241129	112500	376193850	24400	24450	24450	24400	6
611	20241129	112400	376047400	24450	24450	24450	24450	0
612	20241129	112300	376047400	24450	24450	24450	24450	140
613	20241129	112200	372624400	24450	24450	24450	24450	0
614	20241129	112100	372624400	24450	24450	24450	24450	9
615	20241129	112000	372404350	24450	24450	24450	24450	0
616	20241129	111900	372404350	24450	24450	24450	24450	18
617	20241129	111800	371964250	24400	24450	24450	24400	124
618	20241129	111700	368938000	24450	24450	24450	24450	13
619	20241129	111600	368620150	24400	24400	24400	24400	0
620	20241129	111500	368620150	24400	24400	24400	24400	0
621	20241129	111400	368620150	24400	24400	24400	24400	5
622	20241129	111300	368498150	24400	24400	24400	24400	50
623	20241129	111200	367278150	24400	24400	24400	24400	100
624	20241129	111100	364838150	24500	24500	24500	24500	2
625	20241129	111000	364789150	24400	24400	24400	24400	6
626	20241129	110900	364642750	24400	24450	24450	24400	15
627	20241129	110800	364276400	24450	24450	24450	24450	2
628	20241129	110700	364227500	24500	24500	24500	24500	0
629	20241129	110600	364227500	24500	24500	24500	24500	100
630	20241129	110500	361777500	24450	24450	24450	24450	9
631	20241129	110400	361557450	24450	24450	24450	24450	0
632	20241129	110300	361557450	24450	24450	24450	24450	15
633	20241129	110200	361190700	24450	24450	24450	24450	10
634	20241129	110100	360946200	24450	24500	24500	24450	10
635	20241129	110000	360701450	24450	24450	24450	24450	5
636	20241129	105900	360579200	24450	24450	24450	24450	159
637	20241129	105800	356691650	24500	24500	24500	24500	0
638	20241129	105700	356691650	24500	24500	24500	24500	0
639	20241129	105600	356691650	24500	24500	24500	24500	256
640	20241129	105500	350419650	24500	24500	24500	24500	0
641	20241129	105400	350419650	24500	24500	24500	24500	0
642	20241129	105300	350419650	24500	24500	24500	24500	5
643	20241129	105200	350297150	24500	24500	24500	24500	0
644	20241129	105100	350297150	24500	24500	24500	24500	0
645	20241129	105000	350297150	24500	24500	24500	24500	0
646	20241129	104900	350297150	24500	24550	24550	24500	344
647	20241129	104800	341855700	24550	24550	24550	24550	0
648	20241129	104700	341855700	24550	24550	24550	24550	42
649	20241129	104600	340824600	24550	24550	24550	24550	0
650	20241129	104500	340824600	24550	24550	24550	24550	1
651	20241129	104400	340800050	24600	24600	24600	24600	10
652	20241129	104300	340554050	24600	24600	24600	24600	0
653	20241129	104200	340554050	24600	24600	24600	24600	1
654	20241129	104100	340529450	24600	24600	24600	24600	3
655	20241129	104000	340455650	24600	24600	24600	24600	2
656	20241129	103900	340406450	24600	24600	24600	24600	5
657	20241129	103800	340283450	24550	24550	24550	24550	15
658	20241129	103700	339915200	24550	24550	24550	24550	1
659	20241129	103600	339890650	24500	24500	24500	24500	0
660	20241129	103500	339890650	24500	24500	24500	24500	20
661	20241129	103400	339400650	24450	24500	24500	24450	159
662	20241129	103300	335511600	24600	24600	24600	24600	0
663	20241129	103200	335511600	24600	24650	24650	24600	10
664	20241129	103100	335265350	24650	24550	24650	24550	18
665	20241129	103000	334823050	24500	24450	24500	24450	19
666	20241129	102900	334357700	24450	24450	24450	24450	20
667	20241129	102800	333868700	24450	24400	24450	24400	107
668	20241129	102700	331257650	24450	24550	24550	24450	232
669	20241129	102600	325579150	24550	24550	24550	24550	0
670	20241129	102500	325579150	24550	24550	24550	24550	6
671	20241129	102400	325431850	24550	24550	24550	24550	10
672	20241129	102300	325186350	24600	24550	24600	24550	17
673	20241129	102200	324768450	24550	24600	24600	24550	69
674	20241129	102100	323072700	24600	24600	24600	24600	44
675	20241129	102000	321990300	24550	24550	24550	24550	0
676	20241129	101900	321990300	24550	24500	24550	24500	17
677	20241129	101800	321573750	24550	24550	24550	24550	28
678	20241129	101700	320886350	24600	24600	24600	24600	0
679	20241129	101600	320886350	24600	24600	24600	24600	10
680	20241129	101500	320640350	24550	24550	24550	24550	0
681	20241129	101400	320640350	24550	24550	24550	24550	39
682	20241129	101300	319682900	24500	24500	24500	24500	35
683	20241129	101200	318825400	24600	24600	24600	24600	0
684	20241129	101100	318825400	24600	24600	24600	24600	0
685	20241129	101000	318825400	24600	24600	24600	24600	0
686	20241129	100900	318825400	24600	24600	24600	24600	0
687	20241129	100800	318825400	24600	24450	24600	24450	102
688	20241129	100700	316316500	24650	24650	24650	24650	0
689	20241129	100600	316316500	24650	24650	24650	24650	2
690	20241129	100500	316267200	24450	24550	24550	24450	233
691	20241129	100400	310567600	24500	24500	24500	24500	5
692	20241129	100300	310445100	24500	24550	24550	24500	124
693	20241129	100200	307406900	24550	24600	24600	24550	103
694	20241129	100100	304875650	24600	24600	24600	24600	55
695	20241129	100000	303522650	24500	24500	24500	24500	50
696	20241129	095900	302297650	24600	24600	24600	24600	0
697	20241129	095800	302297650	24600	24600	24600	24600	62
698	20241129	095700	300772450	24500	24500	24500	24500	69
699	20241129	095600	299081950	24450	24450	24450	24450	0
700	20241129	095500	299081950	24450	24350	24450	24350	139
701	20241129	095400	295693400	24400	24500	24500	24400	626
702	20241129	095300	280407600	24650	24650	24650	24650	0
703	20241129	095200	280407600	24650	24650	24650	24650	1
704	20241129	095100	280382950	24500	24500	24500	24500	0
705	20241129	095000	280382950	24500	24500	24500	24500	0
706	20241129	094900	280382950	24500	24600	24600	24500	212
707	20241129	094800	275179950	24600	24600	24600	24600	5
708	20241129	094700	275056950	24500	24550	24550	24500	4
709	20241129	094600	274958900	24550	24550	24550	24550	100
710	20241129	094500	272503900	24550	24550	24550	24500	39
711	20241129	094400	271546550	24550	24500	24550	24500	55
712	20241129	094300	270196800	24500	24550	24550	24500	61
713	20241129	094200	268701750	24500	24500	24500	24500	65
714	20241129	094100	267109250	24500	24350	24500	24350	135
715	20241129	094000	263803000	24400	24350	24400	24350	93
716	20241129	093900	261538250	24350	24450	24450	24300	753
717	20241129	093800	243173500	24400	24500	24600	24400	388
718	20241129	093700	233697100	24450	24450	24450	24450	46
719	20241129	093600	232572400	24450	24450	24450	24450	63
720	20241129	093500	231032050	24450	24500	24500	24450	370
721	20241129	093400	221985050	24500	24500	24500	24500	71
722	20241129	093300	220245550	24500	24650	24650	24500	2921
723	20241129	093200	148621450	24600	24600	24600	24600	0
724	20241129	093100	148621450	24600	24600	24600	24600	0
725	20241129	093000	148621450	24600	24600	24600	24600	0
726	20241129	092900	148621450	24600	24600	24600	24600	36
727	20241129	092800	147735850	24600	24600	24600	24600	1
728	20241129	092700	147711250	24600	24600	24600	24600	30
729	20241129	092600	146973250	24600	24600	24600	24600	66
730	20241129	092500	145349650	24600	24600	24600	24600	100
731	20241129	092400	142889650	24600	24600	24650	24600	173
732	20241129	092300	138631900	24600	24600	24600	24600	0
733	20241129	092200	138631900	24600	24600	24600	24600	140
734	20241129	092100	135187900	24600	24650	24650	24600	151
735	20241129	092000	131466250	24700	24700	24700	24700	10
736	20241129	091900	131219250	24700	24700	24700	24700	114
737	20241129	091800	128403450	24650	24650	24650	24650	10
738	20241129	091700	128156950	24650	24750	24750	24650	159
739	20241129	091600	124229800	24800	24900	24900	24800	1001
740	20241129	091500	99385600	24900	24950	24950	24900	74
741	20241129	091400	97540450	24950	24800	24950	24800	43
742	20241129	091300	96470600	24800	24700	24800	24650	625
743	20241129	091200	80996150	24800	24800	24950	24750	136
744	20241129	091100	77624100	24800	24800	24800	24800	25
745	20241129	091000	77004100	24800	24900	24900	24800	359
746	20241129	090900	68093450	25000	25000	25000	24900	16
747	20241129	090800	67693850	25000	24950	25000	24900	478
748	20241129	090700	55778600	25000	24950	25000	24900	179
749	20241129	090600	51309500	24950	24900	24950	24900	84
750	20241129	090500	49213800	24900	25050	25050	24900	84
751	20241129	090400	47119350	25050	25000	25050	25000	358
752	20241129	090300	38167850	25000	25100	25100	25000	134
753	20241129	090200	34814650	25100	25000	25100	25000	34
754	20241129	090100	33961850	25000	25000	25000	25000	305
755	20241129	090000	26336850	25000	25000	25000	24950	1005