KissMeData/381620/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213500	3599901150	25750	25750	25750	25750	2593
3	20241129	213400	3599901150	25750	25750	25750	25750	0
4	20241129	213300	3599901150	25750	25750	25750	25750	0
5	20241129	213200	3599901150	25750	25750	25750	25750	0
6	20241129	213100	3599901150	25750	25750	25750	25750	0
7	20241129	213000	3599901150	25750	25750	25750	25750	0
8	20241129	212900	3599901150	25750	25750	25750	25750	0
9	20241129	212800	3599901150	25750	25750	25750	25750	0
10	20241129	212700	3599901150	25750	25750	25750	25750	0
11	20241129	212600	3599901150	25750	25750	25750	25750	0
12	20241129	212500	3599901150	25750	25750	25750	25750	0
13	20241129	212400	3599901150	25750	25750	25750	25750	0
14	20241129	212300	3599901150	25750	25750	25750	25750	0
15	20241129	212200	3599901150	25750	25750	25750	25750	0
16	20241129	212100	3599901150	25750	25750	25750	25750	0
17	20241129	212000	3599901150	25750	25750	25750	25750	0
18	20241129	211900	3599901150	25750	25750	25750	25750	0
19	20241129	211800	3599901150	25750	25750	25750	25750	0
20	20241129	211700	3599901150	25750	25750	25750	25750	0
21	20241129	211600	3599901150	25750	25750	25750	25750	0
22	20241129	211500	3599901150	25750	25750	25750	25750	0
23	20241129	211400	3599901150	25750	25750	25750	25750	0
24	20241129	211300	3599901150	25750	25750	25750	25750	0
25	20241129	211200	3599901150	25750	25750	25750	25750	0
26	20241129	211100	3599901150	25750	25750	25750	25750	0
27	20241129	211000	3599901150	25750	25750	25750	25750	0
28	20241129	210900	3599901150	25750	25750	25750	25750	0
29	20241129	210800	3599901150	25750	25750	25750	25750	0
30	20241129	210700	3599901150	25750	25750	25750	25750	0
31	20241129	210600	3599901150	25750	25750	25750	25750	0
32	20241129	210500	3599901150	25750	25750	25750	25750	2593
33	20241129	210400	3599901150	25750	25750	25750	25750	0
34	20241129	210300	3599901150	25750	25750	25750	25750	0
35	20241129	210200	3599901150	25750	25750	25750	25750	0
36	20241129	210100	3599901150	25750	25750	25750	25750	0
37	20241129	210000	3599901150	25750	25750	25750	25750	0
38	20241129	205900	3599901150	25750	25750	25750	25750	0
39	20241129	205800	3599901150	25750	25750	25750	25750	0
40	20241129	205700	3599901150	25750	25750	25750	25750	0
41	20241129	205600	3599901150	25750	25750	25750	25750	0
42	20241129	205500	3599901150	25750	25750	25750	25750	0
43	20241129	205400	3599901150	25750	25750	25750	25750	0
44	20241129	205300	3599901150	25750	25750	25750	25750	0
45	20241129	205200	3599901150	25750	25750	25750	25750	0
46	20241129	205100	3599901150	25750	25750	25750	25750	0
47	20241129	205000	3599901150	25750	25750	25750	25750	0
48	20241129	204900	3599901150	25750	25750	25750	25750	0
49	20241129	204800	3599901150	25750	25750	25750	25750	0
50	20241129	204700	3599901150	25750	25750	25750	25750	0
51	20241129	204600	3599901150	25750	25750	25750	25750	0
52	20241129	204500	3599901150	25750	25750	25750	25750	0
53	20241129	204400	3599901150	25750	25750	25750	25750	0
54	20241129	204300	3599901150	25750	25750	25750	25750	0
55	20241129	204200	3599901150	25750	25750	25750	25750	0
56	20241129	204100	3599901150	25750	25750	25750	25750	0
57	20241129	204000	3599901150	25750	25750	25750	25750	0
58	20241129	203900	3599901150	25750	25750	25750	25750	0
59	20241129	203800	3599901150	25750	25750	25750	25750	0
60	20241129	203700	3599901150	25750	25750	25750	25750	0
61	20241129	203600	3599901150	25750	25750	25750	25750	0
62	20241129	203500	3599901150	25750	25750	25750	25750	2593
63	20241129	203400	3599901150	25750	25750	25750	25750	0
64	20241129	203300	3599901150	25750	25750	25750	25750	0
65	20241129	203200	3599901150	25750	25750	25750	25750	0
66	20241129	203100	3599901150	25750	25750	25750	25750	0
67	20241129	203000	3599901150	25750	25750	25750	25750	0
68	20241129	202900	3599901150	25750	25750	25750	25750	0
69	20241129	202800	3599901150	25750	25750	25750	25750	0
70	20241129	202700	3599901150	25750	25750	25750	25750	0
71	20241129	202600	3599901150	25750	25750	25750	25750	0
72	20241129	202500	3599901150	25750	25750	25750	25750	0
73	20241129	202400	3599901150	25750	25750	25750	25750	0
74	20241129	202300	3599901150	25750	25750	25750	25750	0
75	20241129	202200	3599901150	25750	25750	25750	25750	0
76	20241129	202100	3599901150	25750	25750	25750	25750	0
77	20241129	202000	3599901150	25750	25750	25750	25750	0
78	20241129	201900	3599901150	25750	25750	25750	25750	0
79	20241129	201800	3599901150	25750	25750	25750	25750	0
80	20241129	201700	3599901150	25750	25750	25750	25750	0
81	20241129	201600	3599901150	25750	25750	25750	25750	0
82	20241129	201500	3599901150	25750	25750	25750	25750	0
83	20241129	201400	3599901150	25750	25750	25750	25750	0
84	20241129	201300	3599901150	25750	25750	25750	25750	0
85	20241129	201200	3599901150	25750	25750	25750	25750	0
86	20241129	201100	3599901150	25750	25750	25750	25750	0
87	20241129	201000	3599901150	25750	25750	25750	25750	0
88	20241129	200900	3599901150	25750	25750	25750	25750	0
89	20241129	200800	3599901150	25750	25750	25750	25750	0
90	20241129	200700	3599901150	25750	25750	25750	25750	0
91	20241129	200600	3599901150	25750	25750	25750	25750	0
92	20241129	200500	3599901150	25750	25750	25750	25750	2593
93	20241129	200400	3599901150	25750	25750	25750	25750	0
94	20241129	200300	3599901150	25750	25750	25750	25750	0
95	20241129	200200	3599901150	25750	25750	25750	25750	0
96	20241129	200100	3599901150	25750	25750	25750	25750	0
97	20241129	200000	3599901150	25750	25750	25750	25750	0
98	20241129	195900	3599901150	25750	25750	25750	25750	0
99	20241129	195800	3599901150	25750	25750	25750	25750	0
100	20241129	195700	3599901150	25750	25750	25750	25750	0
101	20241129	195600	3599901150	25750	25750	25750	25750	0
102	20241129	195500	3599901150	25750	25750	25750	25750	0
103	20241129	195400	3599901150	25750	25750	25750	25750	0
104	20241129	195300	3599901150	25750	25750	25750	25750	0
105	20241129	195200	3599901150	25750	25750	25750	25750	0
106	20241129	195100	3599901150	25750	25750	25750	25750	0
107	20241129	195000	3599901150	25750	25750	25750	25750	0
108	20241129	194900	3599901150	25750	25750	25750	25750	0
109	20241129	194800	3599901150	25750	25750	25750	25750	0
110	20241129	194700	3599901150	25750	25750	25750	25750	0
111	20241129	194600	3599901150	25750	25750	25750	25750	0
112	20241129	194500	3599901150	25750	25750	25750	25750	0
113	20241129	194400	3599901150	25750	25750	25750	25750	0
114	20241129	194300	3599901150	25750	25750	25750	25750	0
115	20241129	194200	3599901150	25750	25750	25750	25750	0
116	20241129	194100	3599901150	25750	25750	25750	25750	0
117	20241129	194000	3599901150	25750	25750	25750	25750	0
118	20241129	193900	3599901150	25750	25750	25750	25750	0
119	20241129	193800	3599901150	25750	25750	25750	25750	0
120	20241129	193700	3599901150	25750	25750	25750	25750	0
121	20241129	193600	3599901150	25750	25750	25750	25750	0
122	20241129	193500	3599901150	25750	25750	25750	25750	2593
123	20241129	193400	3599901150	25750	25750	25750	25750	0
124	20241129	193300	3599901150	25750	25750	25750	25750	0
125	20241129	193200	3599901150	25750	25750	25750	25750	0
126	20241129	193100	3599901150	25750	25750	25750	25750	0
127	20241129	193000	3599901150	25750	25750	25750	25750	0
128	20241129	192900	3599901150	25750	25750	25750	25750	0
129	20241129	192800	3599901150	25750	25750	25750	25750	0
130	20241129	192700	3599901150	25750	25750	25750	25750	0
131	20241129	192600	3599901150	25750	25750	25750	25750	0
132	20241129	192500	3599901150	25750	25750	25750	25750	0
133	20241129	192400	3599901150	25750	25750	25750	25750	0
134	20241129	192300	3599901150	25750	25750	25750	25750	0
135	20241129	192200	3599901150	25750	25750	25750	25750	0
136	20241129	192100	3599901150	25750	25750	25750	25750	0
137	20241129	192000	3599901150	25750	25750	25750	25750	0
138	20241129	191900	3599901150	25750	25750	25750	25750	0
139	20241129	191800	3599901150	25750	25750	25750	25750	0
140	20241129	191700	3599901150	25750	25750	25750	25750	0
141	20241129	191600	3599901150	25750	25750	25750	25750	0
142	20241129	191500	3599901150	25750	25750	25750	25750	0
143	20241129	191400	3599901150	25750	25750	25750	25750	0
144	20241129	191300	3599901150	25750	25750	25750	25750	0
145	20241129	191200	3599901150	25750	25750	25750	25750	0
146	20241129	191100	3599901150	25750	25750	25750	25750	0
147	20241129	191000	3599901150	25750	25750	25750	25750	0
148	20241129	190900	3599901150	25750	25750	25750	25750	0
149	20241129	190800	3599901150	25750	25750	25750	25750	0
150	20241129	190700	3599901150	25750	25750	25750	25750	0
151	20241129	190600	3599901150	25750	25750	25750	25750	0
152	20241129	190500	3599901150	25750	25750	25750	25750	2593
153	20241129	190400	3599901150	25750	25750	25750	25750	0
154	20241129	190300	3599901150	25750	25750	25750	25750	0
155	20241129	190200	3599901150	25750	25750	25750	25750	0
156	20241129	190100	3599901150	25750	25750	25750	25750	0
157	20241129	190000	3599901150	25750	25750	25750	25750	0
158	20241129	185900	3599901150	25750	25750	25750	25750	0
159	20241129	185800	3599901150	25750	25750	25750	25750	0
160	20241129	185700	3599901150	25750	25750	25750	25750	0
161	20241129	185600	3599901150	25750	25750	25750	25750	0
162	20241129	185500	3599901150	25750	25750	25750	25750	0
163	20241129	185400	3599901150	25750	25750	25750	25750	0
164	20241129	185300	3599901150	25750	25750	25750	25750	0
165	20241129	185200	3599901150	25750	25750	25750	25750	0
166	20241129	185100	3599901150	25750	25750	25750	25750	0
167	20241129	185000	3599901150	25750	25750	25750	25750	0
168	20241129	184900	3599901150	25750	25750	25750	25750	0
169	20241129	184800	3599901150	25750	25750	25750	25750	0
170	20241129	184700	3599901150	25750	25750	25750	25750	0
171	20241129	184600	3599901150	25750	25750	25750	25750	0
172	20241129	184500	3599901150	25750	25750	25750	25750	0
173	20241129	184400	3599901150	25750	25750	25750	25750	0
174	20241129	184300	3599901150	25750	25750	25750	25750	0
175	20241129	184200	3599901150	25750	25750	25750	25750	0
176	20241129	184100	3599901150	25750	25750	25750	25750	0
177	20241129	184000	3599901150	25750	25750	25750	25750	0
178	20241129	183900	3599901150	25750	25750	25750	25750	0
179	20241129	183800	3599901150	25750	25750	25750	25750	0
180	20241129	183700	3599901150	25750	25750	25750	25750	0
181	20241129	183600	3599901150	25750	25750	25750	25750	0
182	20241129	183500	3599901150	25750	25750	25750	25750	2593
183	20241129	183400	3599901150	25750	25750	25750	25750	0
184	20241129	183300	3599901150	25750	25750	25750	25750	0
185	20241129	183200	3599901150	25750	25750	25750	25750	0
186	20241129	183100	3599901150	25750	25750	25750	25750	0
187	20241129	183000	3599901150	25750	25750	25750	25750	0
188	20241129	182900	3599901150	25750	25750	25750	25750	0
189	20241129	182800	3599901150	25750	25750	25750	25750	0
190	20241129	182700	3599901150	25750	25750	25750	25750	0
191	20241129	182600	3599901150	25750	25750	25750	25750	0
192	20241129	182500	3599901150	25750	25750	25750	25750	0
193	20241129	182400	3599901150	25750	25750	25750	25750	0
194	20241129	182300	3599901150	25750	25750	25750	25750	0
195	20241129	182200	3599901150	25750	25750	25750	25750	0
196	20241129	182100	3599901150	25750	25750	25750	25750	0
197	20241129	182000	3599901150	25750	25750	25750	25750	0
198	20241129	181900	3599901150	25750	25750	25750	25750	0
199	20241129	181800	3599901150	25750	25750	25750	25750	0
200	20241129	181700	3599901150	25750	25750	25750	25750	0
201	20241129	181600	3599901150	25750	25750	25750	25750	0
202	20241129	181500	3599901150	25750	25750	25750	25750	0
203	20241129	181400	3599901150	25750	25750	25750	25750	0
204	20241129	181300	3599901150	25750	25750	25750	25750	0
205	20241129	181200	3599901150	25750	25750	25750	25750	0
206	20241129	181100	3599901150	25750	25750	25750	25750	0
207	20241129	181000	3599901150	25750	25750	25750	25750	0
208	20241129	180900	3599901150	25750	25750	25750	25750	0
209	20241129	180800	3599901150	25750	25750	25750	25750	0
210	20241129	180700	3599901150	25750	25750	25750	25750	0
211	20241129	180600	3599901150	25750	25750	25750	25750	0
212	20241129	180500	3599901150	25750	25750	25750	25750	2593
213	20241129	180400	3599901150	25750	25750	25750	25750	0
214	20241129	180300	3599901150	25750	25750	25750	25750	0
215	20241129	180200	3599901150	25750	25750	25750	25750	0
216	20241129	180100	3599901150	25750	25750	25750	25750	0
217	20241129	180000	3599901150	25750	25750	25750	25750	0
218	20241129	175900	3599901150	25750	25750	25750	25750	0
219	20241129	175800	3599901150	25750	25750	25750	25750	0
220	20241129	175700	3599901150	25750	25750	25750	25750	0
221	20241129	175600	3599901150	25750	25750	25750	25750	0
222	20241129	175500	3599901150	25750	25750	25750	25750	0
223	20241129	175400	3599901150	25750	25750	25750	25750	0
224	20241129	175300	3599901150	25750	25750	25750	25750	0
225	20241129	175200	3599901150	25750	25750	25750	25750	0
226	20241129	175100	3599901150	25750	25750	25750	25750	0
227	20241129	175000	3599901150	25750	25750	25750	25750	0
228	20241129	174900	3599901150	25750	25750	25750	25750	0
229	20241129	174800	3599901150	25750	25750	25750	25750	0
230	20241129	174700	3599901150	25750	25750	25750	25750	0
231	20241129	174600	3599901150	25750	25750	25750	25750	0
232	20241129	174500	3599901150	25750	25750	25750	25750	0
233	20241129	174400	3599901150	25750	25750	25750	25750	0
234	20241129	174300	3599901150	25750	25750	25750	25750	0
235	20241129	174200	3599901150	25750	25750	25750	25750	0
236	20241129	174100	3599901150	25750	25750	25750	25750	0
237	20241129	174000	3599901150	25750	25750	25750	25750	0
238	20241129	173900	3599901150	25750	25750	25750	25750	0
239	20241129	173800	3599901150	25750	25750	25750	25750	0
240	20241129	173700	3599901150	25750	25750	25750	25750	0
241	20241129	173600	3599901150	25750	25750	25750	25750	0
242	20241129	173500	3599901150	25750	25750	25750	25750	2593
243	20241129	173400	3599901150	25750	25750	25750	25750	0
244	20241129	173300	3599901150	25750	25750	25750	25750	0
245	20241129	173200	3599901150	25750	25750	25750	25750	0
246	20241129	173100	3599901150	25750	25750	25750	25750	0
247	20241129	173000	3599901150	25750	25750	25750	25750	0
248	20241129	172900	3599901150	25750	25750	25750	25750	0
249	20241129	172800	3599901150	25750	25750	25750	25750	0
250	20241129	172700	3599901150	25750	25750	25750	25750	0
251	20241129	172600	3599901150	25750	25750	25750	25750	0
252	20241129	172500	3599901150	25750	25750	25750	25750	0
253	20241129	172400	3599901150	25750	25750	25750	25750	0
254	20241129	172300	3599901150	25750	25750	25750	25750	0
255	20241129	172200	3599901150	25750	25750	25750	25750	0
256	20241129	172100	3599901150	25750	25750	25750	25750	0
257	20241129	172000	3599901150	25750	25750	25750	25750	0
258	20241129	171900	3599901150	25750	25750	25750	25750	0
259	20241129	171800	3599901150	25750	25750	25750	25750	0
260	20241129	171700	3599901150	25750	25750	25750	25750	0
261	20241129	171600	3599901150	25750	25750	25750	25750	0
262	20241129	171500	3599901150	25750	25750	25750	25750	0
263	20241129	171400	3599901150	25750	25750	25750	25750	0
264	20241129	171300	3599901150	25750	25750	25750	25750	0
265	20241129	171200	3599901150	25750	25750	25750	25750	0
266	20241129	171100	3599901150	25750	25750	25750	25750	0
267	20241129	171000	3599901150	25750	25750	25750	25750	0
268	20241129	170900	3599901150	25750	25750	25750	25750	0
269	20241129	170800	3599901150	25750	25750	25750	25750	0
270	20241129	170700	3599901150	25750	25750	25750	25750	0
271	20241129	170600	3599901150	25750	25750	25750	25750	0
272	20241129	170500	3599901150	25750	25750	25750	25750	2593
273	20241129	170400	3599901150	25750	25750	25750	25750	0
274	20241129	170300	3599901150	25750	25750	25750	25750	0
275	20241129	170200	3599901150	25750	25750	25750	25750	0
276	20241129	170100	3599901150	25750	25750	25750	25750	0
277	20241129	170000	3599901150	25750	25750	25750	25750	0
278	20241129	165900	3599901150	25750	25750	25750	25750	0
279	20241129	165800	3599901150	25750	25750	25750	25750	0
280	20241129	165700	3599901150	25750	25750	25750	25750	0
281	20241129	165600	3599901150	25750	25750	25750	25750	0
282	20241129	165500	3599901150	25750	25750	25750	25750	0
283	20241129	165400	3599901150	25750	25750	25750	25750	0
284	20241129	165300	3599901150	25750	25750	25750	25750	0
285	20241129	165200	3599901150	25750	25750	25750	25750	0
286	20241129	165100	3599901150	25750	25750	25750	25750	0
287	20241129	165000	3599901150	25750	25750	25750	25750	0
288	20241129	164900	3599901150	25750	25750	25750	25750	0
289	20241129	164800	3599901150	25750	25750	25750	25750	0
290	20241129	164700	3599901150	25750	25750	25750	25750	0
291	20241129	164600	3599901150	25750	25750	25750	25750	0
292	20241129	164500	3599901150	25750	25750	25750	25750	0
293	20241129	164400	3599901150	25750	25750	25750	25750	0
294	20241129	164300	3599901150	25750	25750	25750	25750	0
295	20241129	164200	3599901150	25750	25750	25750	25750	0
296	20241129	164100	3599901150	25750	25750	25750	25750	0
297	20241129	164000	3599901150	25750	25750	25750	25750	0
298	20241129	163900	3599901150	25750	25750	25750	25750	0
299	20241129	163800	3599901150	25750	25750	25750	25750	0
300	20241129	163700	3599901150	25750	25750	25750	25750	0
301	20241129	163600	3599901150	25750	25750	25750	25750	0
302	20241129	163500	3599901150	25750	25750	25750	25750	2593
303	20241129	163400	3599901150	25750	25750	25750	25750	0
304	20241129	163300	3599901150	25750	25750	25750	25750	0
305	20241129	163200	3599901150	25750	25750	25750	25750	0
306	20241129	163100	3599901150	25750	25750	25750	25750	0
307	20241129	163000	3599901150	25750	25750	25750	25750	0
308	20241129	162900	3599901150	25750	25750	25750	25750	0
309	20241129	162800	3599901150	25750	25750	25750	25750	0
310	20241129	162700	3599901150	25750	25750	25750	25750	0
311	20241129	162600	3599901150	25750	25750	25750	25750	0
312	20241129	162500	3599901150	25750	25750	25750	25750	0
313	20241129	162400	3599901150	25750	25750	25750	25750	0
314	20241129	162300	3599901150	25750	25750	25750	25750	0
315	20241129	162200	3599901150	25750	25750	25750	25750	0
316	20241129	162100	3599901150	25750	25750	25750	25750	0
317	20241129	162000	3599901150	25750	25750	25750	25750	0
318	20241129	161900	3599901150	25750	25750	25750	25750	0
319	20241129	161800	3599901150	25750	25750	25750	25750	0
320	20241129	161700	3599901150	25750	25750	25750	25750	0
321	20241129	161600	3599901150	25750	25750	25750	25750	0
322	20241129	161500	3599901150	25750	25750	25750	25750	0
323	20241129	161400	3599901150	25750	25750	25750	25750	0
324	20241129	161300	3599901150	25750	25750	25750	25750	0
325	20241129	161200	3599901150	25750	25750	25750	25750	0
326	20241129	161100	3599901150	25750	25750	25750	25750	0
327	20241129	161000	3599901150	25750	25750	25750	25750	0
328	20241129	160900	3599901150	25750	25750	25750	25750	0
329	20241129	160800	3599901150	25750	25750	25750	25750	0
330	20241129	160700	3599901150	25750	25750	25750	25750	0
331	20241129	160600	3599901150	25750	25750	25750	25750	0
332	20241129	160500	3599901150	25750	25750	25750	25750	2593
333	20241129	160400	3599901150	25750	25750	25750	25750	0
334	20241129	160300	3599901150	25750	25750	25750	25750	0
335	20241129	160200	3599901150	25750	25750	25750	25750	0
336	20241129	160100	3599901150	25750	25750	25750	25750	0
337	20241129	160000	3599901150	25750	25750	25750	25750	0
338	20241129	155900	3599901150	25750	25750	25750	25750	0
339	20241129	155800	3599901150	25750	25750	25750	25750	0
340	20241129	155700	3599901150	25750	25750	25750	25750	0
341	20241129	155600	3599901150	25750	25750	25750	25750	0
342	20241129	155500	3599901150	25750	25750	25750	25750	0
343	20241129	155400	3599901150	25750	25750	25750	25750	0
344	20241129	155300	3599901150	25750	25750	25750	25750	0
345	20241129	155200	3599901150	25750	25750	25750	25750	0
346	20241129	155100	3599901150	25750	25750	25750	25750	0
347	20241129	155000	3599901150	25750	25750	25750	25750	0
348	20241129	154900	3599901150	25750	25750	25750	25750	0
349	20241129	154800	3599901150	25750	25750	25750	25750	0
350	20241129	154700	3599901150	25750	25750	25750	25750	0
351	20241129	154600	3599901150	25750	25750	25750	25750	0
352	20241129	154500	3599901150	25750	25750	25750	25750	0
353	20241129	154400	3599901150	25750	25750	25750	25750	0
354	20241129	154300	3599901150	25750	25750	25750	25750	0
355	20241129	154200	3599901150	25750	25750	25750	25750	0
356	20241129	154100	3599901150	25750	25750	25750	25750	0
357	20241129	154000	3599901150	25750	25750	25750	25750	0
358	20241129	153900	3599901150	25750	25750	25750	25750	0
359	20241129	153800	3599901150	25750	25750	25750	25750	0
360	20241129	153700	3599901150	25750	25750	25750	25750	0
361	20241129	153600	3599901150	25750	25750	25750	25750	0
362	20241129	153500	3599901150	25750	25750	25750	25750	2593
363	20241129	153400	3599901150	25750	25750	25750	25750	0
364	20241129	153300	3599901150	25750	25750	25750	25750	0
365	20241129	153200	3599901150	25750	25750	25750	25750	0
366	20241129	153100	3599901150	25750	25750	25750	25750	0
367	20241129	153000	3599901150	25750	25750	25750	25750	2593
368	20241129	152900	3533131400	25900	25900	25900	25900	0
369	20241129	152800	3533131400	25900	25900	25900	25900	0
370	20241129	152700	3533131400	25900	25900	25900	25900	0
371	20241129	152600	3533131400	25900	25900	25900	25900	0
372	20241129	152500	3533131400	25900	25900	25900	25900	0
373	20241129	152400	3533131400	25900	25900	25900	25900	0
374	20241129	152300	3533131400	25900	25900	25900	25900	0
375	20241129	152200	3533131400	25900	25900	25900	25900	0
376	20241129	152100	3533131400	25900	25900	25900	25900	0
377	20241129	152000	3533131400	25900	25900	25900	25900	0
378	20241129	151900	3533131400	25900	25750	25900	25750	611
379	20241129	151800	3517373650	25850	25900	25900	25800	73
380	20241129	151700	3515487150	25900	25800	25950	25750	1759
381	20241129	151600	3470027350	25800	25650	25800	25650	834
382	20241129	151500	3448558500	25700	25650	25700	25650	453
383	20241129	151400	3436938500	25600	25600	25650	25600	548
384	20241129	151300	3422907550	25600	25650	25650	25500	56
385	20241129	151200	3421473400	25650	25550	25650	25500	819
386	20241129	151100	3400542400	25600	25500	25600	25400	944
387	20241129	151000	3376513500	25500	25500	25500	25400	315
388	20241129	150900	3368511350	25500	25400	25500	25400	818
389	20241129	150800	3347729150	25450	25450	25500	25450	113
390	20241129	150700	3344853050	25500	25550	25550	25400	224
391	20241129	150600	3339154400	25550	25500	25550	25500	26
392	20241129	150500	3338490150	25550	25450	25550	25450	93
393	20241129	150400	3336114200	25450	25500	25500	25450	143
394	20241129	150300	3332474800	25500	25500	25500	25500	1
395	20241129	150200	3332449300	25600	25600	25600	25450	110
396	20241129	150100	3329648650	25500	25500	25600	25450	222
397	20241129	150000	3323988100	25500	25600	25600	25500	320
398	20241129	145900	3315822600	25600	25600	25600	25550	105
399	20241129	145800	3313139650	25600	25550	25600	25500	95
400	20241129	145700	3310712650	25550	25550	25550	25500	215
401	20241129	145600	3305219450	25600	25600	25600	25600	1
402	20241129	145500	3305193850	25650	25600	25650	25550	186
403	20241129	145400	3300438850	25600	25600	25700	25550	123
404	20241129	145300	3297290750	25600	25700	25700	25600	66
405	20241129	145200	3295599750	25700	25700	25700	25700	349
406	20241129	145100	3286630450	25750	25750	25750	25750	13
407	20241129	145000	3286295700	25800	25800	25850	25800	429
408	20241129	144900	3275227350	25700	25700	25800	25700	484
409	20241129	144800	3262772750	25700	25700	25700	25700	11
410	20241129	144700	3262490050	25750	25700	25800	25700	545
411	20241129	144600	3248464350	25750	25700	25750	25550	170
412	20241129	144500	3244109450	25750	25700	25750	25600	229
413	20241129	144400	3238225450	25700	25650	25700	25500	711
414	20241129	144300	3220002750	25750	25750	25750	25700	169
415	20241129	144200	3215653350	25700	25650	25750	25650	214
416	20241129	144100	3210154250	25700	25700	25700	25700	70
417	20241129	144000	3208355250	25700	25700	25700	25700	80
418	20241129	143900	3206299250	25700	25650	25700	25650	308
419	20241129	143800	3198395450	25700	25600	25700	25550	601
420	20241129	143700	3183034750	25600	25650	25700	25600	240
421	20241129	143600	3176878750	25700	25600	25700	25600	243
422	20241129	143500	3170654250	25500	25600	25600	25500	3
423	20241129	143400	3170577550	25600	25450	25600	25400	177
424	20241129	143300	3166064150	25400	25400	25500	25400	474
425	20241129	143200	3154024450	25400	25500	25500	25400	262
426	20241129	143100	3147357150	25450	25500	25500	25450	125
427	20241129	143000	3144170400	25500	25500	25500	25350	690
428	20241129	142900	3126642050	25350	25450	25550	25350	680
429	20241129	142800	3109370450	25400	25450	25450	25400	152
430	20241129	142700	3105502900	25450	25500	25550	25450	7
431	20241129	142600	3105324600	25500	25500	25550	25500	43
432	20241129	142500	3104228050	25450	25500	25550	25450	77
433	20241129	142400	3102262200	25500	25550	25550	25500	61
434	20241129	142300	3100703800	25550	25450	25550	25450	342
435	20241129	142200	3091984750	25450	25500	25500	25450	9
436	20241129	142100	3091755450	25450	25450	25450	25450	35
437	20241129	142000	3090864700	25500	25500	25500	25450	20
438	20241129	141900	3090354900	25450	25450	25450	25450	58
439	20241129	141800	3088878800	25450	25450	25450	25450	3
440	20241129	141700	3088802450	25400	25500	25500	25400	52
441	20241129	141600	3087479300	25550	25500	25550	25500	25
442	20241129	141500	3086841750	25500	25500	25500	25450	142
443	20241129	141400	3083221800	25500	25450	25500	25450	20
444	20241129	141300	3082711850	25400	25500	25500	25400	47
445	20241129	141200	3081515800	25450	25400	25450	25350	109
446	20241129	141100	3078748800	25450	25300	25450	25300	67
447	20241129	141000	3077046800	25300	25350	25350	25300	51
448	20241129	140900	3075756250	25300	25250	25400	25200	802
449	20241129	140800	3055461950	25250	25400	25400	25200	982
450	20241129	140700	3030642100	25450	25400	25450	25400	57
451	20241129	140600	3029194250	25500	25400	25500	25400	327
452	20241129	140500	3020887050	25350	25350	25350	25350	42
453	20241129	140400	3019822350	25350	25350	25400	25200	589
454	20241129	140300	3004900250	25350	25200	25350	25200	63
455	20241129	140200	3003312000	25200	25250	25400	25200	196
456	20241129	140100	2998360100	25300	25300	25400	25250	276
457	20241129	140000	2991379700	25300	25300	25400	25250	53
458	20241129	135900	2990038700	25300	25300	25300	25250	365
459	20241129	135800	2980809550	25300	25400	25500	25250	962
460	20241129	135700	2956441850	25400	25500	25500	25400	393
461	20241129	135600	2946453350	25500	25400	25500	25400	62
462	20241129	135500	2944876450	25400	25450	25550	25400	494
463	20241129	135400	2932319200	25450	25450	25450	25450	41
464	20241129	135300	2931275750	25550	25550	25550	25450	182
465	20241129	135200	2926636950	25500	25500	25550	25450	154
466	20241129	135100	2922708750	25500	25550	25550	25500	264
467	20241129	135000	2915976550	25500	25650	25700	25400	1151
468	20241129	134900	2886598000	25600	25850	25900	25600	1053
469	20241129	134800	2859555000	25900	25800	25900	25750	625
470	20241129	134700	2843439250	25800	25750	25850	25750	364
471	20241129	134600	2834052600	25750	25850	25900	25750	1856
472	20241129	134500	2786144950	25900	25900	25950	25850	151
473	20241129	134400	2782240900	25950	25950	26050	25850	512
474	20241129	134300	2768981900	25950	26050	26100	25950	461
475	20241129	134200	2757002100	26100	26200	26200	26000	996
476	20241129	134100	2731003800	26200	25900	26200	25900	838
477	20241129	134000	2709221550	25900	26200	26200	25900	1119
478	20241129	133900	2680071750	26150	26150	26200	26000	2153
479	20241129	133800	2623746250	26150	26250	26250	26050	3371
480	20241129	133700	2535652300	26300	25800	26400	25800	6583
481	20241129	133600	2363552050	25850	25900	25950	25850	451
482	20241129	133500	2351870600	25900	25750	25900	25700	1307
483	20241129	133400	2318084850	25750	25800	25800	25750	155
484	20241129	133300	2314087100	25800	25750	25800	25700	6
485	20241129	133200	2313932600	25750	25800	25800	25700	46
486	20241129	133100	2312748750	25650	25650	25650	25650	0
487	20241129	133000	2312748750	25650	25800	25800	25650	31
488	20241129	132900	2311952000	25800	25800	25800	25800	1
489	20241129	132800	2311926200	25850	25850	25850	25850	2
490	20241129	132700	2311874500	25850	25700	25850	25700	443
491	20241129	132600	2300450200	25700	25650	25700	25650	61
492	20241129	132500	2298885500	25650	25700	25700	25650	11
493	20241129	132400	2298603200	25700	25700	25700	25700	63
494	20241129	132300	2296984100	25800	25800	25800	25800	119
495	20241129	132200	2293913900	25800	25800	25800	25750	37
496	20241129	132100	2292959850	25800	25800	25800	25800	0
497	20241129	132000	2292959850	25800	25700	25850	25700	38
498	20241129	131900	2291981100	25700	25850	25850	25700	34
499	20241129	131800	2291104750	25850	25750	25850	25700	387
500	20241129	131700	2281130750	25850	25650	25900	25650	3288
501	20241129	131600	2196341650	25650	25650	25650	25650	57
502	20241129	131500	2194879600	25650	25600	25650	25600	1173
503	20241129	131400	2164841200	25600	25450	25600	25450	852
504	20241129	131300	2143091300	25450	25450	25450	25450	0
505	20241129	131200	2143091300	25450	25400	25450	25350	568
506	20241129	131100	2128683350	25400	25400	25400	25400	1
507	20241129	131000	2128657950	25350	25350	25350	25350	200
508	20241129	130900	2123587950	25400	25400	25400	25400	0
509	20241129	130800	2123587950	25400	25350	25400	25350	31
510	20241129	130700	2122800600	25400	25350	25400	25300	323
511	20241129	130600	2114613550	25400	25450	25450	25350	115
512	20241129	130500	2111691800	25450	25450	25450	25450	42
513	20241129	130400	2110622900	25500	25500	25500	25500	1
514	20241129	130300	2110597400	25450	25450	25450	25450	65
515	20241129	130200	2108943150	25500	25450	25500	25450	32
516	20241129	130100	2108128700	25450	25400	25450	25350	184
517	20241129	130000	2103456100	25400	25400	25500	25400	166
518	20241129	125900	2099239550	25450	25500	25500	25450	79
519	20241129	125800	2097228900	25500	25500	25500	25500	28
520	20241129	125700	2096514900	25500	25450	25500	25400	115
521	20241129	125600	2093591400	25450	25500	25500	25450	117
522	20241129	125500	2090613650	25500	25500	25500	25500	0
523	20241129	125400	2090613650	25500	25500	25500	25500	0
524	20241129	125300	2090613650	25500	25550	25550	25500	67
525	20241129	125200	2088902700	25500	25550	25550	25500	117
526	20241129	125100	2085913850	25550	25600	25650	25550	101
527	20241129	125000	2083325300	25600	25600	25650	25550	286
528	20241129	124900	2076003600	25600	25500	25600	25450	444
529	20241129	124800	2064674200	25550	25450	25550	25450	57
530	20241129	124700	2063223450	25550	25500	25550	25500	56
531	20241129	124600	2061792900	25500	25500	25500	25500	0
532	20241129	124500	2061792900	25500	25500	25500	25500	0
533	20241129	124400	2061792900	25500	25400	25500	25400	3
534	20241129	124300	2061716600	25400	25450	25450	25400	45
535	20241129	124200	2060573550	25500	25500	25500	25500	101
536	20241129	124100	2057998050	25450	25400	25450	25400	68
537	20241129	124000	2056268550	25400	25350	25400	25350	49
538	20241129	123900	2055026250	25400	25400	25400	25400	0
539	20241129	123800	2055026250	25400	25300	25400	25300	12
540	20241129	123700	2054722450	25300	25400	25400	25300	31
541	20241129	123600	2053936150	25400	25400	25400	25400	3
542	20241129	123500	2053859950	25450	25450	25450	25450	0
543	20241129	123400	2053859950	25450	25400	25450	25250	42
544	20241129	123300	2052795800	25250	25250	25250	25250	7
545	20241129	123200	2052619050	25400	25400	25400	25400	48
546	20241129	123100	2051399850	25400	25400	25400	25400	1
547	20241129	123000	2051374450	25350	25200	25350	25200	27
548	20241129	122900	2050693750	25200	25350	25350	25200	377
549	20241129	122800	2041136950	25150	25300	25300	25150	98
550	20241129	122700	2038663550	25300	25250	25350	25150	318
551	20241129	122600	2030637550	25250	25250	25250	25250	63
552	20241129	122500	2029046800	25400	25350	25400	25150	1096
553	20241129	122400	2001413700	25500	25500	25500	25500	20
554	20241129	122300	2000903700	25500	25450	25500	25350	250
555	20241129	122200	1994565750	25350	25400	25450	25350	155
556	20241129	122100	1990630550	25450	25450	25450	25450	3
557	20241129	122000	1990554200	25350	25400	25400	25350	75
558	20241129	121900	1988651700	25400	25450	25450	25400	102
559	20241129	121800	1986056400	25450	25450	25450	25450	115
560	20241129	121700	1983129650	25450	25500	25500	25450	118
561	20241129	121600	1980126500	25500	25500	25500	25500	2
562	20241129	121500	1980075500	25600	25600	25600	25500	26
563	20241129	121400	1979410250	25600	25450	25600	25450	155
564	20241129	121300	1975462450	25450	25300	25450	25300	36
565	20241129	121200	1974547500	25300	25450	25450	25300	8
566	20241129	121100	1974344900	25400	25250	25400	25250	32
567	20241129	121000	1973532250	25400	25300	25400	25250	13
568	20241129	120900	1973203300	25250	25400	25400	25250	772
569	20241129	120800	1953661250	25450	25450	25500	25450	9
570	20241129	120700	1953432050	25500	25450	25500	25450	44
571	20241129	120600	1952310950	25450	25500	25500	25450	50
572	20241129	120500	1951038400	25500	25450	25500	25450	2
573	20241129	120400	1950987450	25500	25500	25600	25500	265
574	20241129	120300	1944229850	25500	25650	25650	25500	90
575	20241129	120200	1941923000	25700	25600	25700	25600	528
576	20241129	120100	1928399900	25600	25600	25600	25600	1
577	20241129	120000	1928374300	25550	25550	25550	25550	771
578	20241129	115900	1908675250	25550	25550	25550	25550	2
579	20241129	115800	1908624150	25450	25500	25500	25450	101
580	20241129	115700	1906048700	25500	25500	25500	25500	0
581	20241129	115600	1906048700	25500	25500	25500	25500	3
582	20241129	115500	1905972200	25450	25450	25450	25450	50
583	20241129	115400	1904699700	25500	25500	25500	25500	1
584	20241129	115300	1904674200	25550	25550	25550	25550	12
585	20241129	115200	1904367600	25550	25550	25550	25550	1
586	20241129	115100	1904342050	25500	25500	25500	25500	350
587	20241129	115000	1895417050	25500	25350	25500	25350	473
588	20241129	114900	1883426350	25350	25350	25350	25350	701
589	20241129	114800	1865656000	25350	25350	25400	25350	145
590	20241129	114700	1861980200	25400	25350	25450	25350	160
591	20241129	114600	1857908800	25350	25400	25400	25350	100
592	20241129	114500	1855373700	25450	25450	25450	25450	31
593	20241129	114400	1854584750	25500	25350	25500	25300	182
594	20241129	114300	1849971700	25350	25500	25550	25350	63
595	20241129	114200	1848369850	25400	25400	25400	25400	238
596	20241129	114100	1842324650	25650	25650	25650	25650	3
597	20241129	114000	1842247700	25400	25650	25650	25400	620
598	20241129	113900	1826392650	25700	25700	25700	25650	218
599	20241129	113800	1820791200	25700	25650	25750	25650	236
600	20241129	113700	1814717250	25750	25700	25750	25700	97
601	20241129	113600	1812223350	25700	25850	25850	25700	239
602	20241129	113500	1806062750	25850	25700	25850	25700	911
603	20241129	113400	1782573950	25600	25700	25900	25600	1185
604	20241129	113300	1751943900	25800	25700	25850	25700	2569
605	20241129	113200	1685638850	25700	25600	25700	25600	1476
606	20241129	113100	1647789850	25600	25600	25600	25600	206
607	20241129	113000	1642516250	25600	25600	25650	25600	572
608	20241129	112900	1627862600	25600	25450	25600	25450	1030
609	20241129	112800	1601560350	25450	25350	25450	25350	692
610	20241129	112700	1584012900	25300	25300	25300	25300	0
611	20241129	112600	1584012900	25300	25300	25300	25300	1
612	20241129	112500	1583987600	25300	25300	25350	25300	148
613	20241129	112400	1580243150	25300	25300	25350	25300	32
614	20241129	112300	1579433500	25300	25350	25350	25300	3
615	20241129	112200	1579357550	25350	25350	25350	25350	0
616	20241129	112100	1579357550	25350	25350	25350	25300	5
617	20241129	112000	1579230900	25300	25300	25300	25300	13
618	20241129	111900	1578902000	25300	25300	25300	25300	75
619	20241129	111800	1577004500	25300	25300	25300	25300	25
620	20241129	111700	1576372000	25300	25300	25300	25300	0
621	20241129	111600	1576372000	25300	25300	25300	25300	0
622	20241129	111500	1576372000	25300	25300	25300	25300	30
623	20241129	111400	1575613000	25350	25450	25450	25350	375
624	20241129	111300	1566106650	25400	25450	25450	25400	275
625	20241129	111200	1559121600	25400	25350	25400	25350	128
626	20241129	111100	1555874900	25350	25400	25400	25350	10
627	20241129	111000	1555621350	25400	25400	25400	25350	50
628	20241129	110900	1554353300	25400	25450	25450	25400	454
629	20241129	110800	1542810100	25500	25450	25550	25400	529
630	20241129	110700	1529318000	25450	25500	25500	25400	748
631	20241129	110600	1510282300	25500	25450	25500	25450	270
632	20241129	110500	1503404950	25450	25500	25500	25350	122
633	20241129	110400	1500296550	25500	25350	25500	25350	953
634	20241129	110300	1476063800	25350	25250	25350	25250	547
635	20241129	110200	1462224650	25250	25200	25250	25200	197
636	20241129	110100	1457256150	25200	25200	25200	25200	0
637	20241129	110000	1457256150	25200	25050	25200	25000	107
638	20241129	105900	1454569900	25000	24950	25000	24950	100
639	20241129	105800	1452072400	25050	25050	25050	24950	1326
640	20241129	105700	1418901300	25100	25100	25100	25100	0
641	20241129	105600	1418901300	25100	25100	25100	25100	1
642	20241129	105500	1418876200	25050	25100	25100	25050	82
643	20241129	105400	1416821300	25100	25100	25100	25100	10
644	20241129	105300	1416570300	25100	25100	25100	25100	0
645	20241129	105200	1416570300	25100	25100	25100	25100	40
646	20241129	105100	1415566300	25100	25100	25100	25100	152
647	20241129	105000	1411751100	25150	25150	25150	25150	363
648	20241129	104900	1402621650	25150	25150	25150	25150	162
649	20241129	104800	1398547350	25150	25300	25300	25150	476
650	20241129	104700	1386575800	25200	25100	25200	25100	614
651	20241129	104600	1371113100	25100	25150	25150	25100	17
652	20241129	104500	1370686350	25100	25100	25100	25100	23
653	20241129	104400	1370109050	25050	25100	25100	25050	11
654	20241129	104300	1369833450	25150	25150	25150	25150	2
655	20241129	104200	1369783150	25100	25000	25100	25000	600
656	20241129	104100	1354733150	25000	25000	25050	25000	58
657	20241129	104000	1353282650	25000	25150	25200	25000	1525
658	20241129	103900	1315058550	25200	25250	25250	25150	367
659	20241129	103800	1305809050	25250	25250	25250	25250	121
660	20241129	103700	1302753800	25250	25250	25250	25250	54
661	20241129	103600	1301390300	25250	25250	25250	25250	121
662	20241129	103500	1298335050	25300	25150	25350	25150	39
663	20241129	103400	1297347450	25150	25200	25350	25100	752
664	20241129	103300	1278356500	25300	25000	25300	25000	77
665	20241129	103200	1276416800	25100	25100	25100	25100	1
666	20241129	103100	1276391700	25000	25000	25000	25000	4
667	20241129	103000	1276291700	25000	24900	25000	24900	35
668	20241129	102900	1275417700	25000	25000	25000	25000	0
669	20241129	102800	1275417700	25000	25050	25050	24900	592
670	20241129	102700	1260630650	25100	24900	25100	24900	133
671	20241129	102600	1257297950	24900	25100	25200	24900	382
672	20241129	102500	1247704950	25050	24900	25050	24900	58
673	20241129	102400	1246252400	25150	24650	25250	24650	1646
674	20241129	102300	1205051600	24600	24600	24600	24600	1
675	20241129	102200	1205027000	24650	24600	24650	24550	721
676	20241129	102100	1187301400	24500	24550	24550	24500	17
677	20241129	102000	1186884650	24500	24550	24650	24500	591
678	20241129	101900	1172379750	24550	24550	24550	24550	12
679	20241129	101800	1172085150	24650	24650	24650	24650	1
680	20241129	101700	1172060500	24500	24500	24500	24500	3
681	20241129	101600	1171987000	24500	24500	24650	24500	10
682	20241129	101500	1171741850	24650	24550	24650	24450	244
683	20241129	101400	1165770400	24500	24550	24550	24500	575
684	20241129	101300	1151674300	24650	24700	24700	24600	367
685	20241129	101200	1142623400	24850	24800	24850	24800	10
686	20241129	101100	1142375350	24850	24850	24850	24850	51
687	20241129	101000	1141108000	24850	24850	24850	24850	0
688	20241129	100900	1141108000	24850	24850	24850	24850	33
689	20241129	100800	1140287950	24800	24700	24800	24700	748
690	20241129	100700	1121780850	24700	24650	24700	24650	47
691	20241129	100600	1120620300	24650	24600	24650	24600	436
692	20241129	100500	1109890600	24450	24550	24550	24450	208
693	20241129	100400	1104804050	24600	24500	24600	24500	128
694	20241129	100300	1101667550	24600	24500	24600	24500	150
695	20241129	100200	1097991250	24600	24600	24600	24600	1
696	20241129	100100	1097966650	24600	24600	24600	24600	54
697	20241129	100000	1096638250	24600	24600	24600	24400	788
698	20241129	095900	1077377150	24600	24450	24600	24450	300
699	20241129	095800	1070041150	24450	24400	24450	24400	14
700	20241129	095700	1069699350	24400	24450	24450	24400	559
701	20241129	095600	1056047550	24450	24500	24550	24450	671
702	20241129	095500	1039635850	24500	24650	24650	24500	179
703	20241129	095400	1035243850	24550	24650	24650	24550	176
704	20241129	095300	1030912400	24650	24650	24650	24650	0
705	20241129	095200	1030912400	24650	24550	24650	24500	409
706	20241129	095100	1020876900	24600	24650	24750	24600	684
707	20241129	095000	1004035900	24700	24650	24700	24650	88
708	20241129	094900	1001863850	24700	24700	24700	24650	388
709	20241129	094800	992284000	24750	24750	24750	24750	128
710	20241129	094700	989116000	24800	24750	24800	24750	318
711	20241129	094600	981244850	24750	24750	24750	24750	286
712	20241129	094500	974166350	24950	24950	24950	24800	258
713	20241129	094400	967767600	24950	24950	24950	24950	3
714	20241129	094300	967692750	24850	24900	24950	24850	159
715	20241129	094200	963736100	24900	24750	24900	24750	106
716	20241129	094100	961111750	24800	24800	24800	24800	89
717	20241129	094000	958904550	24800	24950	24950	24800	221
718	20241129	093900	953411750	24950	24850	24950	24850	123
719	20241129	093800	950352450	24900	24900	24900	24800	8
720	20241129	093700	950153650	24750	24900	24900	24750	1988
721	20241129	093600	900820550	24900	25200	25200	24850	1482
722	20241129	093500	863849300	25000	25200	25350	25000	449
723	20241129	093400	852587350	25400	25350	25400	25200	648
724	20241129	093300	836235850	25300	25250	25300	25250	158
725	20241129	093200	832239200	25300	25250	25300	25250	199
726	20241129	093100	827209450	25200	25250	25250	25200	110
727	20241129	093000	824432100	25250	25050	25250	25050	219
728	20241129	092900	818926300	25100	25000	25100	24950	101
729	20241129	092800	816402600	25100	25000	25100	24950	298
730	20241129	092700	808958150	24950	25000	25050	24950	121
731	20241129	092600	805938300	25050	25100	25100	24900	1250
732	20241129	092500	774707100	25100	25200	25200	25100	344
733	20241129	092400	766063150	25200	25250	25250	25150	75
734	20241129	092300	764175950	25200	25300	25350	25100	1665
735	20241129	092200	722139950	25300	25400	25400	25300	317
736	20241129	092100	714096500	25500	25700	25700	25400	1558
737	20241129	092000	674285800	25700	25800	25900	25650	1510
738	20241129	091900	635289600	25800	25300	25800	25300	2248
739	20241129	091800	577947000	25250	25300	25350	25250	196
740	20241129	091700	572988550	25300	25600	25600	25300	1790
741	20241129	091600	527491200	25550	25500	25600	25350	1263
742	20241129	091500	495309600	25400	25700	25700	25400	2929
743	20241129	091400	420624050	25700	25700	26000	25650	4169
744	20241129	091300	312901500	25750	25350	25800	25150	3944
745	20241129	091200	212707700	25300	25000	25350	24900	2563
746	20241129	091100	148296500	24900	24650	24950	24650	1910
747	20241129	091000	100900300	24650	24450	24650	24450	1711
748	20241129	090900	58965250	24550	24500	24550	24400	573
749	20241129	090800	44940000	24550	24550	24550	24550	53
750	20241129	090700	43638850	24500	24400	24500	24400	238
751	20241129	090600	37809000	24500	24400	24500	24400	106
752	20241129	090500	35222400	24400	24600	24600	24400	259
753	20241129	090400	28888550	24450	24450	24650	24450	33
754	20241129	090300	28081350	24450	24650	24650	24450	339
755	20241129	090200	19754100	24650	24600	24650	24600	211
756	20241129	090100	14553350	24600	24400	24600	24400	166
757	20241129	090000	10502750	24400	24700	24700	24400	428