KissMeData/394280/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211800	62018234400	21800	21800	21800	21800	36903
3	20231128	211700	62018234400	21800	21800	21800	21800	0
4	20231128	211600	62018234400	21800	21800	21800	21800	0
5	20231128	211500	62018234400	21800	21800	21800	21800	0
6	20231128	211400	62018234400	21800	21800	21800	21800	0
7	20231128	211300	62018234400	21800	21800	21800	21800	0
8	20231128	211200	62018234400	21800	21800	21800	21800	0
9	20231128	211100	62018234400	21800	21800	21800	21800	0
10	20231128	211000	62018234400	21800	21800	21800	21800	0
11	20231128	210900	62018234400	21800	21800	21800	21800	0
12	20231128	210800	62018234400	21800	21800	21800	21800	0
13	20231128	210700	62018234400	21800	21800	21800	21800	0
14	20231128	210600	62018234400	21800	21800	21800	21800	0
15	20231128	210500	62018234400	21800	21800	21800	21800	0
16	20231128	210400	62018234400	21800	21800	21800	21800	0
17	20231128	210300	62018234400	21800	21800	21800	21800	0
18	20231128	210200	62018234400	21800	21800	21800	21800	0
19	20231128	210100	62018234400	21800	21800	21800	21800	0
20	20231128	210000	62018234400	21800	21800	21800	21800	0
21	20231128	205900	62018234400	21800	21800	21800	21800	0
22	20231128	205800	62018234400	21800	21800	21800	21800	0
23	20231128	205700	62018234400	21800	21800	21800	21800	0
24	20231128	205600	62018234400	21800	21800	21800	21800	0
25	20231128	205500	62018234400	21800	21800	21800	21800	0
26	20231128	205400	62018234400	21800	21800	21800	21800	0
27	20231128	205300	62018234400	21800	21800	21800	21800	0
28	20231128	205200	62018234400	21800	21800	21800	21800	0
29	20231128	205100	62018234400	21800	21800	21800	21800	0
30	20231128	205000	62018234400	21800	21800	21800	21800	0
31	20231128	204900	62018234400	21800	21800	21800	21800	0
32	20231128	204800	62018234400	21800	21800	21800	21800	36903
33	20231128	204700	62018234400	21800	21800	21800	21800	0
34	20231128	204600	62018234400	21800	21800	21800	21800	0
35	20231128	204500	62018234400	21800	21800	21800	21800	0
36	20231128	204400	62018234400	21800	21800	21800	21800	0
37	20231128	204300	62018234400	21800	21800	21800	21800	0
38	20231128	204200	62018234400	21800	21800	21800	21800	0
39	20231128	204100	62018234400	21800	21800	21800	21800	0
40	20231128	204000	62018234400	21800	21800	21800	21800	0
41	20231128	203900	62018234400	21800	21800	21800	21800	0
42	20231128	203800	62018234400	21800	21800	21800	21800	0
43	20231128	203700	62018234400	21800	21800	21800	21800	0
44	20231128	203600	62018234400	21800	21800	21800	21800	0
45	20231128	203500	62018234400	21800	21800	21800	21800	0
46	20231128	203400	62018234400	21800	21800	21800	21800	0
47	20231128	203300	62018234400	21800	21800	21800	21800	0
48	20231128	203200	62018234400	21800	21800	21800	21800	0
49	20231128	203100	62018234400	21800	21800	21800	21800	0
50	20231128	203000	62018234400	21800	21800	21800	21800	0
51	20231128	202900	62018234400	21800	21800	21800	21800	0
52	20231128	202800	62018234400	21800	21800	21800	21800	0
53	20231128	202700	62018234400	21800	21800	21800	21800	0
54	20231128	202600	62018234400	21800	21800	21800	21800	0
55	20231128	202500	62018234400	21800	21800	21800	21800	0
56	20231128	202400	62018234400	21800	21800	21800	21800	0
57	20231128	202300	62018234400	21800	21800	21800	21800	0
58	20231128	202200	62018234400	21800	21800	21800	21800	0
59	20231128	202100	62018234400	21800	21800	21800	21800	0
60	20231128	202000	62018234400	21800	21800	21800	21800	0
61	20231128	201900	62018234400	21800	21800	21800	21800	0
62	20231128	201800	62018234400	21800	21800	21800	21800	36903
63	20231128	201700	62018234400	21800	21800	21800	21800	0
64	20231128	201600	62018234400	21800	21800	21800	21800	0
65	20231128	201500	62018234400	21800	21800	21800	21800	0
66	20231128	201400	62018234400	21800	21800	21800	21800	0
67	20231128	201300	62018234400	21800	21800	21800	21800	0
68	20231128	201200	62018234400	21800	21800	21800	21800	0
69	20231128	201100	62018234400	21800	21800	21800	21800	0
70	20231128	201000	62018234400	21800	21800	21800	21800	0
71	20231128	200900	62018234400	21800	21800	21800	21800	0
72	20231128	200800	62018234400	21800	21800	21800	21800	0
73	20231128	200700	62018234400	21800	21800	21800	21800	0
74	20231128	200600	62018234400	21800	21800	21800	21800	0
75	20231128	200500	62018234400	21800	21800	21800	21800	0
76	20231128	200400	62018234400	21800	21800	21800	21800	0
77	20231128	200300	62018234400	21800	21800	21800	21800	0
78	20231128	200200	62018234400	21800	21800	21800	21800	0
79	20231128	200100	62018234400	21800	21800	21800	21800	0
80	20231128	200000	62018234400	21800	21800	21800	21800	0
81	20231128	195900	62018234400	21800	21800	21800	21800	0
82	20231128	195800	62018234400	21800	21800	21800	21800	0
83	20231128	195700	62018234400	21800	21800	21800	21800	0
84	20231128	195600	62018234400	21800	21800	21800	21800	0
85	20231128	195500	62018234400	21800	21800	21800	21800	0
86	20231128	195400	62018234400	21800	21800	21800	21800	0
87	20231128	195300	62018234400	21800	21800	21800	21800	0
88	20231128	195200	62018234400	21800	21800	21800	21800	0
89	20231128	195100	62018234400	21800	21800	21800	21800	0
90	20231128	195000	62018234400	21800	21800	21800	21800	0
91	20231128	194900	62018234400	21800	21800	21800	21800	0
92	20231128	194800	62018234400	21800	21800	21800	21800	36903
93	20231128	194700	62018234400	21800	21800	21800	21800	0
94	20231128	194600	62018234400	21800	21800	21800	21800	0
95	20231128	194500	62018234400	21800	21800	21800	21800	0
96	20231128	194400	62018234400	21800	21800	21800	21800	0
97	20231128	194300	62018234400	21800	21800	21800	21800	0
98	20231128	194200	62018234400	21800	21800	21800	21800	0
99	20231128	194100	62018234400	21800	21800	21800	21800	0
100	20231128	194000	62018234400	21800	21800	21800	21800	0
101	20231128	193900	62018234400	21800	21800	21800	21800	0
102	20231128	193800	62018234400	21800	21800	21800	21800	0
103	20231128	193700	62018234400	21800	21800	21800	21800	0
104	20231128	193600	62018234400	21800	21800	21800	21800	0
105	20231128	193500	62018234400	21800	21800	21800	21800	0
106	20231128	193400	62018234400	21800	21800	21800	21800	0
107	20231128	193300	62018234400	21800	21800	21800	21800	0
108	20231128	193200	62018234400	21800	21800	21800	21800	0
109	20231128	193100	62018234400	21800	21800	21800	21800	0
110	20231128	193000	62018234400	21800	21800	21800	21800	0
111	20231128	192900	62018234400	21800	21800	21800	21800	0
112	20231128	192800	62018234400	21800	21800	21800	21800	0
113	20231128	192700	62018234400	21800	21800	21800	21800	0
114	20231128	192600	62018234400	21800	21800	21800	21800	0
115	20231128	192500	62018234400	21800	21800	21800	21800	0
116	20231128	192400	62018234400	21800	21800	21800	21800	0
117	20231128	192300	62018234400	21800	21800	21800	21800	0
118	20231128	192200	62018234400	21800	21800	21800	21800	0
119	20231128	192100	62018234400	21800	21800	21800	21800	0
120	20231128	192000	62018234400	21800	21800	21800	21800	0
121	20231128	191900	62018234400	21800	21800	21800	21800	0
122	20231128	191800	62018234400	21800	21800	21800	21800	36903
123	20231128	191700	62018234400	21800	21800	21800	21800	0
124	20231128	191600	62018234400	21800	21800	21800	21800	0
125	20231128	191500	62018234400	21800	21800	21800	21800	0
126	20231128	191400	62018234400	21800	21800	21800	21800	0
127	20231128	191300	62018234400	21800	21800	21800	21800	0
128	20231128	191200	62018234400	21800	21800	21800	21800	0
129	20231128	191100	62018234400	21800	21800	21800	21800	0
130	20231128	191000	62018234400	21800	21800	21800	21800	0
131	20231128	190900	62018234400	21800	21800	21800	21800	0
132	20231128	190800	62018234400	21800	21800	21800	21800	0
133	20231128	190700	62018234400	21800	21800	21800	21800	0
134	20231128	190600	62018234400	21800	21800	21800	21800	0
135	20231128	190500	62018234400	21800	21800	21800	21800	0
136	20231128	190400	62018234400	21800	21800	21800	21800	0
137	20231128	190300	62018234400	21800	21800	21800	21800	0
138	20231128	190200	62018234400	21800	21800	21800	21800	0
139	20231128	190100	62018234400	21800	21800	21800	21800	0
140	20231128	190000	62018234400	21800	21800	21800	21800	0
141	20231128	185900	62018234400	21800	21800	21800	21800	0
142	20231128	185800	62018234400	21800	21800	21800	21800	0
143	20231128	185700	62018234400	21800	21800	21800	21800	0
144	20231128	185600	62018234400	21800	21800	21800	21800	0
145	20231128	185500	62018234400	21800	21800	21800	21800	0
146	20231128	185400	62018234400	21800	21800	21800	21800	0
147	20231128	185300	62018234400	21800	21800	21800	21800	0
148	20231128	185200	62018234400	21800	21800	21800	21800	0
149	20231128	185100	62018234400	21800	21800	21800	21800	0
150	20231128	185000	62018234400	21800	21800	21800	21800	0
151	20231128	184900	62018234400	21800	21800	21800	21800	0
152	20231128	184800	62018234400	21800	21800	21800	21800	36903
153	20231128	184700	62018234400	21800	21800	21800	21800	0
154	20231128	184600	62018234400	21800	21800	21800	21800	0
155	20231128	184500	62018234400	21800	21800	21800	21800	0
156	20231128	184400	62018234400	21800	21800	21800	21800	0
157	20231128	184300	62018234400	21800	21800	21800	21800	0
158	20231128	184200	62018234400	21800	21800	21800	21800	0
159	20231128	184100	62018234400	21800	21800	21800	21800	0
160	20231128	184000	62018234400	21800	21800	21800	21800	0
161	20231128	183900	62018234400	21800	21800	21800	21800	0
162	20231128	183800	62018234400	21800	21800	21800	21800	0
163	20231128	183700	62018234400	21800	21800	21800	21800	0
164	20231128	183600	62018234400	21800	21800	21800	21800	0
165	20231128	183500	62018234400	21800	21800	21800	21800	0
166	20231128	183400	62018234400	21800	21800	21800	21800	0
167	20231128	183300	62018234400	21800	21800	21800	21800	0
168	20231128	183200	62018234400	21800	21800	21800	21800	0
169	20231128	183100	62018234400	21800	21800	21800	21800	0
170	20231128	183000	62018234400	21800	21800	21800	21800	0
171	20231128	182900	62018234400	21800	21800	21800	21800	0
172	20231128	182800	62018234400	21800	21800	21800	21800	0
173	20231128	182700	62018234400	21800	21800	21800	21800	0
174	20231128	182600	62018234400	21800	21800	21800	21800	0
175	20231128	182500	62018234400	21800	21800	21800	21800	0
176	20231128	182400	62018234400	21800	21800	21800	21800	0
177	20231128	182300	62018234400	21800	21800	21800	21800	0
178	20231128	182200	62018234400	21800	21800	21800	21800	0
179	20231128	182100	62018234400	21800	21800	21800	21800	0
180	20231128	182000	62018234400	21800	21800	21800	21800	0
181	20231128	181900	62018234400	21800	21800	21800	21800	0
182	20231128	181800	62018234400	21800	21800	21800	21800	36903
183	20231128	181700	62018234400	21800	21800	21800	21800	0
184	20231128	181600	62018234400	21800	21800	21800	21800	0
185	20231128	181500	62018234400	21800	21800	21800	21800	0
186	20231128	181400	62018234400	21800	21800	21800	21800	0
187	20231128	181300	62018234400	21800	21800	21800	21800	0
188	20231128	181200	62018234400	21800	21800	21800	21800	0
189	20231128	181100	62018234400	21800	21800	21800	21800	0
190	20231128	181000	62018234400	21800	21800	21800	21800	0
191	20231128	180900	62018234400	21800	21800	21800	21800	0
192	20231128	180800	62018234400	21800	21800	21800	21800	0
193	20231128	180700	62018234400	21800	21800	21800	21800	0
194	20231128	180600	62018234400	21800	21800	21800	21800	0
195	20231128	180500	62018234400	21800	21800	21800	21800	0
196	20231128	180400	62018234400	21800	21800	21800	21800	0
197	20231128	180300	62018234400	21800	21800	21800	21800	0
198	20231128	180200	62018234400	21800	21800	21800	21800	0
199	20231128	180100	62018234400	21800	21800	21800	21800	0
200	20231128	180000	62018234400	21800	21800	21800	21800	0
201	20231128	175900	62018234400	21800	21800	21800	21800	0
202	20231128	175800	62018234400	21800	21800	21800	21800	0
203	20231128	175700	62018234400	21800	21800	21800	21800	0
204	20231128	175600	62018234400	21800	21800	21800	21800	0
205	20231128	175500	62018234400	21800	21800	21800	21800	0
206	20231128	175400	62018234400	21800	21800	21800	21800	0
207	20231128	175300	62018234400	21800	21800	21800	21800	0
208	20231128	175200	62018234400	21800	21800	21800	21800	0
209	20231128	175100	62018234400	21800	21800	21800	21800	0
210	20231128	175000	62018234400	21800	21800	21800	21800	0
211	20231128	174900	62018234400	21800	21800	21800	21800	0
212	20231128	174800	62018234400	21800	21800	21800	21800	36903
213	20231128	174700	62018234400	21800	21800	21800	21800	0
214	20231128	174600	62018234400	21800	21800	21800	21800	0
215	20231128	174500	62018234400	21800	21800	21800	21800	0
216	20231128	174400	62018234400	21800	21800	21800	21800	0
217	20231128	174300	62018234400	21800	21800	21800	21800	0
218	20231128	174200	62018234400	21800	21800	21800	21800	0
219	20231128	174100	62018234400	21800	21800	21800	21800	0
220	20231128	174000	62018234400	21800	21800	21800	21800	0
221	20231128	173900	62018234400	21800	21800	21800	21800	0
222	20231128	173800	62018234400	21800	21800	21800	21800	0
223	20231128	173700	62018234400	21800	21800	21800	21800	0
224	20231128	173600	62018234400	21800	21800	21800	21800	0
225	20231128	173500	62018234400	21800	21800	21800	21800	0
226	20231128	173400	62018234400	21800	21800	21800	21800	0
227	20231128	173300	62018234400	21800	21800	21800	21800	0
228	20231128	173200	62018234400	21800	21800	21800	21800	0
229	20231128	173100	62018234400	21800	21800	21800	21800	0
230	20231128	173000	62018234400	21800	21800	21800	21800	0
231	20231128	172900	62018234400	21800	21800	21800	21800	0
232	20231128	172800	62018234400	21800	21800	21800	21800	0
233	20231128	172700	62018234400	21800	21800	21800	21800	0
234	20231128	172600	62018234400	21800	21800	21800	21800	0
235	20231128	172500	62018234400	21800	21800	21800	21800	0
236	20231128	172400	62018234400	21800	21800	21800	21800	0
237	20231128	172300	62018234400	21800	21800	21800	21800	0
238	20231128	172200	62018234400	21800	21800	21800	21800	0
239	20231128	172100	62018234400	21800	21800	21800	21800	0
240	20231128	172000	62018234400	21800	21800	21800	21800	0
241	20231128	171900	62018234400	21800	21800	21800	21800	0
242	20231128	171800	62018234400	21800	21800	21800	21800	36903
243	20231128	171700	62018234400	21800	21800	21800	21800	0
244	20231128	171600	62018234400	21800	21800	21800	21800	0
245	20231128	171500	62018234400	21800	21800	21800	21800	0
246	20231128	171400	62018234400	21800	21800	21800	21800	0
247	20231128	171300	62018234400	21800	21800	21800	21800	0
248	20231128	171200	62018234400	21800	21800	21800	21800	0
249	20231128	171100	62018234400	21800	21800	21800	21800	0
250	20231128	171000	62018234400	21800	21800	21800	21800	0
251	20231128	170900	62018234400	21800	21800	21800	21800	0
252	20231128	170800	62018234400	21800	21800	21800	21800	0
253	20231128	170700	62018234400	21800	21800	21800	21800	0
254	20231128	170600	62018234400	21800	21800	21800	21800	0
255	20231128	170500	62018234400	21800	21800	21800	21800	0
256	20231128	170400	62018234400	21800	21800	21800	21800	0
257	20231128	170300	62018234400	21800	21800	21800	21800	0
258	20231128	170200	62018234400	21800	21800	21800	21800	0
259	20231128	170100	62018234400	21800	21800	21800	21800	0
260	20231128	170000	62018234400	21800	21800	21800	21800	0
261	20231128	165900	62018234400	21800	21800	21800	21800	0
262	20231128	165800	62018234400	21800	21800	21800	21800	0
263	20231128	165700	62018234400	21800	21800	21800	21800	0
264	20231128	165600	62018234400	21800	21800	21800	21800	0
265	20231128	165500	62018234400	21800	21800	21800	21800	0
266	20231128	165400	62018234400	21800	21800	21800	21800	0
267	20231128	165300	62018234400	21800	21800	21800	21800	0
268	20231128	165200	62018234400	21800	21800	21800	21800	0
269	20231128	165100	62018234400	21800	21800	21800	21800	0
270	20231128	165000	62018234400	21800	21800	21800	21800	0
271	20231128	164900	62018234400	21800	21800	21800	21800	0
272	20231128	164800	62018234400	21800	21800	21800	21800	36903
273	20231128	164700	62018234400	21800	21800	21800	21800	0
274	20231128	164600	62018234400	21800	21800	21800	21800	0
275	20231128	164500	62018234400	21800	21800	21800	21800	0
276	20231128	164400	62018234400	21800	21800	21800	21800	0
277	20231128	164300	62018234400	21800	21800	21800	21800	0
278	20231128	164200	62018234400	21800	21800	21800	21800	0
279	20231128	164100	62018234400	21800	21800	21800	21800	0
280	20231128	164000	62018234400	21800	21800	21800	21800	0
281	20231128	163900	62018234400	21800	21800	21800	21800	0
282	20231128	163800	62018234400	21800	21800	21800	21800	0
283	20231128	163700	62018234400	21800	21800	21800	21800	0
284	20231128	163600	62018234400	21800	21800	21800	21800	0
285	20231128	163500	62018234400	21800	21800	21800	21800	0
286	20231128	163400	62018234400	21800	21800	21800	21800	0
287	20231128	163300	62018234400	21800	21800	21800	21800	0
288	20231128	163200	62018234400	21800	21800	21800	21800	0
289	20231128	163100	62018234400	21800	21800	21800	21800	0
290	20231128	163000	62018234400	21800	21800	21800	21800	0
291	20231128	162900	62018234400	21800	21800	21800	21800	0
292	20231128	162800	62018234400	21800	21800	21800	21800	0
293	20231128	162700	62018234400	21800	21800	21800	21800	0
294	20231128	162600	62018234400	21800	21800	21800	21800	0
295	20231128	162500	62018234400	21800	21800	21800	21800	0
296	20231128	162400	62018234400	21800	21800	21800	21800	0
297	20231128	162300	62018234400	21800	21800	21800	21800	0
298	20231128	162200	62018234400	21800	21800	21800	21800	0
299	20231128	162100	62018234400	21800	21800	21800	21800	0
300	20231128	162000	62018234400	21800	21800	21800	21800	0
301	20231128	161900	62018234400	21800	21800	21800	21800	0
302	20231128	161800	62018234400	21800	21800	21800	21800	36903
303	20231128	161700	62018234400	21800	21800	21800	21800	0
304	20231128	161600	62018234400	21800	21800	21800	21800	0
305	20231128	161500	62018234400	21800	21800	21800	21800	0
306	20231128	161400	62018234400	21800	21800	21800	21800	0
307	20231128	161300	62018234400	21800	21800	21800	21800	0
308	20231128	161200	62018234400	21800	21800	21800	21800	0
309	20231128	161100	62018234400	21800	21800	21800	21800	0
310	20231128	161000	62018234400	21800	21800	21800	21800	0
311	20231128	160900	62018234400	21800	21800	21800	21800	0
312	20231128	160800	62018234400	21800	21800	21800	21800	0
313	20231128	160700	62018234400	21800	21800	21800	21800	0
314	20231128	160600	62018234400	21800	21800	21800	21800	0
315	20231128	160500	62018234400	21800	21800	21800	21800	0
316	20231128	160400	62018234400	21800	21800	21800	21800	0
317	20231128	160300	62018234400	21800	21800	21800	21800	0
318	20231128	160200	62018234400	21800	21800	21800	21800	0
319	20231128	160100	62018234400	21800	21800	21800	21800	0
320	20231128	160000	62018234400	21800	21800	21800	21800	0
321	20231128	155900	62018234400	21800	21800	21800	21800	0
322	20231128	155800	62018234400	21800	21800	21800	21800	0
323	20231128	155700	62018234400	21800	21800	21800	21800	0
324	20231128	155600	62018234400	21800	21800	21800	21800	0
325	20231128	155500	62018234400	21800	21800	21800	21800	0
326	20231128	155400	62018234400	21800	21800	21800	21800	0
327	20231128	155300	62018234400	21800	21800	21800	21800	0
328	20231128	155200	62018234400	21800	21800	21800	21800	0
329	20231128	155100	62018234400	21800	21800	21800	21800	0
330	20231128	155000	62018234400	21800	21800	21800	21800	0
331	20231128	154900	62018234400	21800	21800	21800	21800	0
332	20231128	154800	62018234400	21800	21800	21800	21800	36903
333	20231128	154700	62018234400	21800	21800	21800	21800	0
334	20231128	154600	62018234400	21800	21800	21800	21800	0
335	20231128	154500	62018234400	21800	21800	21800	21800	0
336	20231128	154400	62018234400	21800	21800	21800	21800	0
337	20231128	154300	62018234400	21800	21800	21800	21800	0
338	20231128	154200	62018234400	21800	21800	21800	21800	0
339	20231128	154100	62018234400	21800	21800	21800	21800	0
340	20231128	154000	62018234400	21800	21800	21800	21800	0
341	20231128	153900	62018234400	21800	21800	21800	21800	0
342	20231128	153800	62018234400	21800	21800	21800	21800	0
343	20231128	153700	62018234400	21800	21800	21800	21800	0
344	20231128	153600	62018234400	21800	21800	21800	21800	0
345	20231128	153500	62018234400	21800	21800	21800	21800	0
346	20231128	153400	62018234400	21800	21800	21800	21800	0
347	20231128	153300	62018234400	21800	21800	21800	21800	0
348	20231128	153200	62018234400	21800	21800	21800	21800	0
349	20231128	153100	62018234400	21800	21800	21800	21800	0
350	20231128	153000	62018234400	21800	21800	21800	21800	36903
351	20231128	152900	61213749000	21750	21750	21750	21750	0
352	20231128	152800	61213749000	21750	21750	21750	21750	0
353	20231128	152700	61213749000	21750	21750	21750	21750	0
354	20231128	152600	61213749000	21750	21750	21750	21750	0
355	20231128	152500	61213749000	21750	21750	21750	21750	0
356	20231128	152400	61213749000	21750	21750	21750	21750	0
357	20231128	152300	61213749000	21750	21750	21750	21750	0
358	20231128	152200	61213749000	21750	21750	21750	21750	0
359	20231128	152100	61213749000	21750	21750	21750	21750	0
360	20231128	152000	61213749000	21750	21750	21750	21750	0
361	20231128	151900	61213749000	21750	21750	21850	21700	5730
362	20231128	151800	61089166500	21750	21750	21800	21700	7110
363	20231128	151700	60934380800	21800	21800	21850	21750	4274
364	20231128	151600	60841260800	21800	21700	21800	21700	1355
365	20231128	151500	60811764000	21800	21850	21850	21700	13818
366	20231128	151400	60511341050	21850	21800	21850	21800	1590
367	20231128	151300	60476655750	21800	21850	21850	21800	600
368	20231128	151200	60463556300	21850	21800	21850	21750	2958
369	20231128	151100	60399048750	21850	21850	21900	21800	8541
370	20231128	151000	60212639300	21900	21850	21900	21850	2907
371	20231128	150900	60149024600	21900	21900	21900	21850	915
372	20231128	150800	60129018000	21850	21850	21900	21800	1979
373	20231128	150700	60085772700	21850	21900	21900	21850	5414
374	20231128	150600	59967447500	21850	21900	21900	21850	1161
375	20231128	150500	59942062650	21900	21900	21900	21850	390
376	20231128	150400	59933537800	21850	21850	21850	21800	3637
377	20231128	150300	59854216350	21850	21800	21900	21800	583
378	20231128	150200	59841485450	21850	21850	21900	21800	2426
379	20231128	150100	59788550000	21850	21850	21900	21850	2040
380	20231128	150000	59743937850	21900	21750	21900	21750	8631
381	20231128	145900	59555581500	21800	21800	21800	21750	2573
382	20231128	145800	59499608650	21800	21750	21800	21750	2256
383	20231128	145700	59450518450	21750	21800	21850	21750	13857
384	20231128	145600	59148636750	21800	21800	21900	21800	2803
385	20231128	145500	59087381500	21800	21900	21900	21800	3402
386	20231128	145400	59013101100	21900	21900	21900	21850	11595
387	20231128	145300	58759608950	21900	21850	21950	21850	4473
388	20231128	145200	58661644550	21850	21900	21900	21850	3219
389	20231128	145100	58591171450	21950	21850	21950	21850	4293
390	20231128	145000	58497157850	21850	21900	21900	21850	3221
391	20231128	144900	58426712800	21850	21950	21950	21850	6578
392	20231128	144800	58282682250	21950	21950	22000	21900	6550
393	20231128	144700	58139149450	21900	21950	22000	21900	2027
394	20231128	144600	58094682400	22000	21950	22000	21900	1626
395	20231128	144500	58058974100	21950	21950	21950	21900	2078
396	20231128	144400	58013374950	21950	22050	22050	21900	4229
397	20231128	144300	57920458750	22000	22050	22050	22000	1053
398	20231128	144200	57897252100	22050	22000	22050	21950	14548
399	20231128	144100	57577120400	21950	21950	22000	21900	1133
400	20231128	144000	57552251850	21950	21950	22000	21900	2196
401	20231128	143900	57504044450	21900	21950	21950	21900	860
402	20231128	143800	57485194500	21900	21900	21950	21900	2149
403	20231128	143700	57438098850	21900	22000	22000	21850	13695
404	20231128	143600	57137921300	22000	21950	22000	21900	1830
405	20231128	143500	57097695950	21950	22000	22000	21950	5501
406	20231128	143400	56976936900	21950	21950	22000	21950	813
407	20231128	143300	56959073100	22000	22000	22000	21950	1520
408	20231128	143200	56925665050	22000	22000	22050	21950	6283
409	20231128	143100	56787585750	22050	22000	22100	21950	2593
410	20231128	143000	56730535700	22000	22100	22150	21950	14714
411	20231128	142900	56406415500	22100	22100	22150	22100	7944
412	20231128	142800	56230717050	22100	22150	22150	22100	1092
413	20231128	142700	56206571550	22150	22200	22200	22100	3608
414	20231128	142600	56126637500	22200	22150	22200	22100	9666
415	20231128	142500	55912540300	22100	22200	22200	22100	3320
416	20231128	142400	55839040900	22200	22250	22300	22150	8044
417	20231128	142300	55660621950	22200	22200	22300	22200	3606
418	20231128	142200	55580433500	22200	22250	22300	22200	8102
419	20231128	142100	55400422050	22250	22250	22300	22250	2114
420	20231128	142000	55353370850	22200	22250	22300	22200	785
421	20231128	141900	55335910700	22200	22300	22350	22200	8436
422	20231128	141800	55148415050	22250	22400	22450	22250	10246
423	20231128	141700	54919140700	22450	22450	22450	22400	1365
424	20231128	141600	54888536700	22450	22500	22500	22400	2057
425	20231128	141500	54842347850	22500	22450	22550	22450	997
426	20231128	141400	54819925350	22500	22500	22550	22450	628
427	20231128	141300	54805791500	22550	22500	22550	22450	1195
428	20231128	141200	54778889400	22550	22500	22550	22450	2903
429	20231128	141100	54713578400	22500	22550	22550	22500	552
430	20231128	141000	54701141000	22550	22500	22550	22450	989
431	20231128	140900	54678872000	22450	22500	22500	22450	639
432	20231128	140800	54664509250	22500	22450	22500	22450	241
433	20231128	140700	54659095400	22500	22450	22500	22400	851
434	20231128	140600	54639981300	22450	22500	22500	22400	1598
435	20231128	140500	54604161550	22500	22500	22500	22400	2828
436	20231128	140400	54540650750	22600	22550	22600	22450	806
437	20231128	140300	54522488250	22600	22550	22600	22450	8271
438	20231128	140200	54335962850	22550	22500	22550	22500	3753
439	20231128	140100	54251358000	22500	22500	22550	22450	1610
440	20231128	140000	54215141300	22450	22450	22500	22450	3055
441	20231128	135900	54146466150	22450	22400	22450	22400	1177
442	20231128	135800	54120059000	22450	22450	22500	22400	2675
443	20231128	135700	54060036500	22450	22550	22550	22450	5819
444	20231128	135600	53929142500	22550	22500	22600	22500	5870
445	20231128	135500	53796793250	22550	22600	22600	22450	3575
446	20231128	135400	53716183600	22550	22550	22550	22500	6098
447	20231128	135300	53578793800	22550	22450	22550	22400	6464
448	20231128	135200	53433505400	22450	22400	22450	22400	3210
449	20231128	135100	53361474350	22400	22200	22450	22150	7242
450	20231128	135000	53199920500	22200	22200	22250	22200	407
451	20231128	134900	53190880300	22200	22250	22250	22150	5373
452	20231128	134800	53071859250	22200	22200	22250	22150	793
453	20231128	134700	53054253150	22250	22250	22250	22150	1070
454	20231128	134600	53030506900	22200	22250	22250	22200	1900
455	20231128	134500	52988319200	22250	22250	22250	22200	288
456	20231128	134400	52981911700	22200	22150	22250	22150	632
457	20231128	134300	52967884800	22150	22150	22250	22100	1499
458	20231128	134200	52934742900	22100	22300	22300	22100	12681
459	20231128	134100	52653683600	22300	22300	22300	22250	1853
460	20231128	134000	52612398300	22250	22250	22300	22250	1141
461	20231128	133900	52587009050	22300	22250	22300	22250	695
462	20231128	133800	52571539550	22250	22200	22250	22200	371
463	20231128	133700	52563289050	22200	22250	22250	22200	491
464	20231128	133600	52552371650	22250	22300	22300	22250	1711
465	20231128	133500	52514262800	22300	22250	22300	22250	690
466	20231128	133400	52498883500	22250	22250	22300	22250	1419
467	20231128	133300	52467293500	22250	22200	22250	22200	1795
468	20231128	133200	52427379500	22250	22200	22250	22200	342
469	20231128	133100	52419784300	22200	22200	22250	22200	509
470	20231128	133000	52408479250	22200	22300	22300	22200	3573
471	20231128	132900	52329039900	22300	22200	22300	22200	2129
472	20231128	132800	52281660700	22200	22250	22250	22200	1280
473	20231128	132700	52253234850	22250	22200	22250	22150	2114
474	20231128	132600	52206294300	22200	22250	22250	22150	3109
475	20231128	132500	52137303800	22250	22400	22450	22250	7518
476	20231128	132400	51969431550	22400	22500	22500	22400	6085
477	20231128	132300	51832901950	22500	22500	22500	22450	2630
478	20231128	132200	51773751400	22500	22500	22550	22450	4682
479	20231128	132100	51668370050	22500	22450	22550	22350	12209
480	20231128	132000	51393922300	22450	22350	22450	22300	14912
481	20231128	131900	51060005150	22300	22300	22350	22200	1153
482	20231128	131800	51034311150	22200	22350	22400	22200	6798
483	20231128	131700	50882869800	22350	22400	22400	22350	5568
484	20231128	131600	50758288600	22400	22350	22400	22300	5232
485	20231128	131500	50641223200	22350	22350	22400	22300	6115
486	20231128	131400	50504533500	22350	22250	22350	22250	11203
487	20231128	131300	50254516450	22200	22200	22250	22200	3645
488	20231128	131200	50173496100	22200	22200	22200	22150	1174
489	20231128	131100	50147439050	22200	22100	22200	22100	5248
490	20231128	131000	50031199750	22050	21950	22100	21950	2826
491	20231128	130900	49968820200	21950	22000	22050	21950	2111
492	20231128	130800	49922452950	22050	22000	22050	22000	455
493	20231128	130700	49912440350	22000	21950	22000	21950	1499
494	20231128	130600	49879509350	21950	21950	22000	21950	913
495	20231128	130500	49859456450	21950	22000	22000	21950	504
496	20231128	130400	49848377350	22000	21950	22000	21950	881
497	20231128	130300	49829028850	21950	22050	22050	21950	804
498	20231128	130200	49811371500	22050	22050	22050	21950	3754
499	20231128	130100	49728773850	22050	22050	22050	22000	170
500	20231128	130000	49725031550	22050	22000	22050	22000	1656
501	20231128	125900	49688541000	22050	22000	22050	22000	678
502	20231128	125800	49673604300	22000	22050	22050	22000	438
503	20231128	125700	49663965150	22050	22000	22050	22000	645
504	20231128	125600	49649772050	22000	22050	22050	22000	809
505	20231128	125500	49631966000	22050	22100	22100	22050	2183
506	20231128	125400	49583830650	22100	22050	22100	22050	145
507	20231128	125300	49580628150	22050	22050	22100	22050	415
508	20231128	125200	49571472350	22050	22100	22150	22050	1137
509	20231128	125100	49546341000	22100	22050	22100	22050	261
510	20231128	125000	49540580700	22050	22100	22150	22050	1543
511	20231128	124900	49506491500	22100	22050	22150	22050	1288
512	20231128	124800	49478027750	22050	22100	22150	22050	1355
513	20231128	124700	49448051600	22100	22050	22100	22050	282
514	20231128	124600	49441832600	22100	22050	22100	22050	260
515	20231128	124500	49436096200	22050	22050	22100	22050	226
516	20231128	124400	49431110850	22050	22100	22100	22050	261
517	20231128	124300	49425343800	22050	22100	22150	22050	761
518	20231128	124200	49408559250	22150	22100	22150	22100	205
519	20231128	124100	49404025950	22100	22150	22150	22050	2028
520	20231128	124000	49359214250	22150	22200	22200	22150	1940
521	20231128	123900	49316234100	22200	22100	22200	22100	2826
522	20231128	123800	49253659350	22150	22200	22200	22100	2077
523	20231128	123700	49207631350	22200	22150	22200	22100	2648
524	20231128	123600	49148977350	22100	22150	22150	22100	927
525	20231128	123500	49128453450	22150	22150	22150	22100	739
526	20231128	123400	49112099750	22150	22150	22150	22100	1669
527	20231128	123300	49075137400	22150	22150	22150	22100	813
528	20231128	123200	49057142150	22100	22050	22100	22050	2248
529	20231128	123100	49007472600	22050	22050	22100	22050	698
530	20231128	123000	48992066200	22100	22100	22100	22050	1006
531	20231128	122900	48969840200	22050	22100	22100	22050	635
532	20231128	122800	48955814650	22100	22100	22100	22050	517
533	20231128	122700	48944402200	22100	22050	22100	22050	372
534	20231128	122600	48936193750	22050	22050	22100	22050	75
535	20231128	122500	48934537900	22100	22100	22100	22050	1131
536	20231128	122400	48909575050	22100	22100	22100	22050	898
537	20231128	122300	48889753750	22100	22150	22150	22050	2055
538	20231128	122200	48844336150	22100	22100	22150	22050	545
539	20231128	122100	48832288500	22100	22050	22150	22050	2005
540	20231128	122000	48787980050	22050	22050	22100	22050	1539
541	20231128	121900	48754015750	22050	22100	22100	22000	1738
542	20231128	121800	48715631050	22100	22100	22150	22000	5025
543	20231128	121700	48604649900	22100	22050	22100	22000	2782
544	20231128	121600	48543229950	22050	22050	22050	21950	3032
545	20231128	121500	48476462600	22050	21950	22100	21900	5683
546	20231128	121400	48351353350	21950	21850	21950	21850	222
547	20231128	121300	48346490600	21850	21850	21900	21850	468
548	20231128	121200	48336261550	21850	21900	21900	21850	480
549	20231128	121100	48325754450	21850	21850	21900	21850	332
550	20231128	121000	48318498000	21850	21900	21900	21800	234
551	20231128	120900	48313384800	21900	21850	21900	21800	215
552	20231128	120800	48308686650	21850	21850	21900	21850	1132
553	20231128	120700	48283947650	21850	21850	21850	21850	279
554	20231128	120600	48277851500	21900	21850	21900	21850	307
555	20231128	120500	48271140500	21850	21900	21900	21850	876
556	20231128	120400	48251972400	21900	21800	21900	21800	465
557	20231128	120300	48241827200	21800	21750	21800	21750	1815
558	20231128	120200	48202269900	21750	21750	21800	21750	2209
559	20231128	120100	48154215850	21750	21950	21950	21750	4079
560	20231128	120000	48065332200	21900	21850	21950	21800	7181
561	20231128	115900	47908570200	21900	21900	21900	21850	309
562	20231128	115800	47901811100	21900	21900	21900	21850	451
563	20231128	115700	47891945250	21900	21900	21950	21850	1215
564	20231128	115600	47865339900	21950	21950	21950	21900	482
565	20231128	115500	47854775850	21950	21900	21950	21900	931
566	20231128	115400	47834373650	21900	21850	21900	21850	3006
567	20231128	115300	47768685150	21850	21900	21950	21850	667
568	20231128	115200	47754104850	21900	21900	22000	21850	3204
569	20231128	115100	47683916250	21900	21950	22000	21900	632
570	20231128	115000	47670062100	21900	21900	21900	21850	1071
571	20231128	114900	47646629550	21900	21950	21950	21850	4550
572	20231128	114800	47546926100	21950	21950	22000	21950	871
573	20231128	114700	47527799000	21950	22100	22150	21950	4952
574	20231128	114600	47418643950	22000	22050	22100	22000	1149
575	20231128	114500	47393314600	22050	22050	22100	22000	700
576	20231128	114400	47377883200	22050	22050	22100	22050	1335
577	20231128	114300	47348446300	22100	22050	22100	22000	1553
578	20231128	114200	47314241850	22050	22050	22050	22000	703
579	20231128	114100	47298767400	22100	21950	22100	21900	1048
580	20231128	114000	47275712050	22000	22000	22000	21900	728
581	20231128	113900	47259721700	22000	22000	22000	21950	609
582	20231128	113800	47246334700	22050	21950	22050	21950	3623
583	20231128	113700	47166705950	21950	21900	21950	21900	3436
584	20231128	113600	47091319200	21950	21900	21950	21900	1646
585	20231128	113500	47055270100	21900	21850	21950	21850	1488
586	20231128	113400	47022689750	21850	21900	21950	21850	754
587	20231128	113300	47006188350	21900	21850	21950	21850	2265
588	20231128	113200	46956631150	21850	21900	21950	21850	1038
589	20231128	113100	46933911100	21900	21900	21950	21850	1209
590	20231128	113000	46907436900	21900	21900	21950	21850	1328
591	20231128	112900	46878363500	21900	21900	21950	21850	1760
592	20231128	112800	46839784350	21900	21900	21950	21900	1271
593	20231128	112700	46811948500	21900	21950	21950	21850	2160
594	20231128	112600	46764678500	21950	21950	21950	21950	698
595	20231128	112500	46749357400	21900	22000	22000	21900	1380
596	20231128	112400	46719071600	22000	22050	22050	21900	1653
597	20231128	112300	46682686700	22050	22000	22050	22000	1490
598	20231128	112200	46649896200	22000	21900	22000	21850	3759
599	20231128	112100	46567335150	21900	21900	21950	21850	1843
600	20231128	112000	46526990500	21900	21850	21950	21800	5234
601	20231128	111900	46412612700	21850	21900	21950	21850	1929
602	20231128	111800	46370367150	21900	21950	22000	21900	3720
603	20231128	111700	46288850500	22000	22000	22050	21950	1138
604	20231128	111600	46263846350	22000	21950	22000	21900	3705
605	20231128	111500	46182467950	22000	21950	22000	21950	2987
606	20231128	111400	46116857350	22000	22000	22000	21950	1529
607	20231128	111300	46083290000	22000	22050	22050	22000	6434
608	20231128	111200	45941730850	22050	22050	22100	22000	2230
609	20231128	111100	45892552350	22050	22100	22100	22050	672
610	20231128	111000	45877727550	22100	22050	22100	22050	953
611	20231128	110900	45856692200	22100	22200	22200	22050	3086
612	20231128	110800	45788446700	22150	22150	22200	22100	3281
613	20231128	110700	45715812100	22150	22200	22200	22100	2689
614	20231128	110600	45656253000	22200	22150	22200	22150	768
615	20231128	110500	45639236950	22150	22150	22200	22100	5051
616	20231128	110400	45527408450	22100	22150	22200	22100	1251
617	20231128	110300	45499703000	22100	22150	22200	22100	1664
618	20231128	110200	45462843600	22200	22100	22200	22100	1409
619	20231128	110100	45431640100	22100	22150	22150	22100	1269
620	20231128	110000	45403553700	22150	22150	22200	22100	2104
621	20231128	105900	45356953900	22100	22150	22150	22100	2855
622	20231128	105800	45293856550	22100	22200	22200	22100	4403
623	20231128	105700	45196377800	22200	22250	22250	22150	4125
624	20231128	105600	45104804800	22200	22150	22200	22150	2948
625	20231128	105500	45039388250	22150	22100	22200	22100	960
626	20231128	105400	45018138850	22150	22100	22200	22050	2488
627	20231128	105300	44963098850	22050	22100	22100	22000	4919
628	20231128	105200	44854707250	22050	22100	22150	22050	1702
629	20231128	105100	44817123200	22150	22150	22200	22100	2248
630	20231128	105000	44767395750	22100	22150	22200	22100	1682
631	20231128	104900	44730148650	22200	22200	22250	22150	2418
632	20231128	104800	44676485300	22200	22200	22250	22150	2378
633	20231128	104700	44623686750	22200	22250	22300	22150	3211
634	20231128	104600	44552337050	22250	22200	22300	22200	2503
635	20231128	104500	44496619250	22200	22150	22200	22100	2350
636	20231128	104400	44444533200	22150	22050	22200	22050	8548
637	20231128	104300	44255507750	22050	22100	22150	22050	3119
638	20231128	104200	44186609550	22100	22200	22250	22100	1757
639	20231128	104100	44147665900	22200	22250	22300	22200	2788
640	20231128	104000	44085587150	22250	22300	22300	22200	1140
641	20231128	103900	44060192600	22300	22200	22300	22100	2323
642	20231128	103800	44008564050	22100	22250	22250	22100	1800
643	20231128	103700	43968620950	22200	22150	22250	22100	2809
644	20231128	103600	43906238100	22150	22250	22250	22100	3690
645	20231128	103500	43824580350	22250	22150	22300	22000	18066
646	20231128	103400	43424837700	22200	22350	22350	22200	10340
647	20231128	103300	43194623150	22350	22500	22550	22350	20807
648	20231128	103200	42727610550	22500	22450	22550	22400	10386
649	20231128	103100	42494094500	22450	22450	22500	22350	4827
650	20231128	103000	42385784900	22450	22350	22450	22300	8337
651	20231128	102900	42199227000	22300	22300	22350	22250	9001
652	20231128	102800	41998539250	22300	22450	22450	22200	15950
653	20231128	102700	41642337750	22400	22350	22450	22300	21457
654	20231128	102600	41161916150	22250	22250	22400	22150	29093
655	20231128	102500	40514717150	22250	22000	22250	22000	16412
656	20231128	102400	40151196250	21950	21950	22000	21950	4146
657	20231128	102300	40060128700	21950	22000	22000	21850	9580
658	20231128	102200	39849958550	22000	21950	22000	21900	7489
659	20231128	102100	39685567450	21950	21900	22050	21900	26243
660	20231128	102000	39108939350	21900	21850	21950	21750	14606
661	20231128	101900	38789688000	21850	21750	21900	21700	18171
662	20231128	101800	38393180500	21750	21600	21750	21600	7227
663	20231128	101700	38236534250	21650	21650	21650	21600	5230
664	20231128	101600	38123436300	21650	21600	21650	21600	3942
665	20231128	101500	38038216050	21600	21450	21600	21450	4643
666	20231128	101400	37938064400	21450	21500	21500	21400	1456
667	20231128	101300	37906831850	21500	21550	21600	21450	5818
668	20231128	101200	37781617500	21550	21500	21650	21500	10490
669	20231128	101100	37555303600	21500	21500	21550	21450	2836
670	20231128	101000	37494355350	21450	21450	21550	21450	3189
671	20231128	100900	37425801050	21450	21400	21500	21350	1983
672	20231128	100800	37383289550	21450	21350	21450	21350	2889
673	20231128	100700	37321449000	21400	21400	21400	21250	5042
674	20231128	100600	37213831350	21400	21200	21400	21150	6796
675	20231128	100500	37069384550	21200	21200	21300	21150	3842
676	20231128	100400	36987856450	21200	21300	21300	21150	16943
677	20231128	100300	36628329800	21300	21600	21600	21250	12309
678	20231128	100200	36365451950	21550	21500	21600	21400	6942
679	20231128	100100	36216076000	21500	21350	21500	21350	2869
680	20231128	100000	36154552650	21350	21450	21450	21300	3829
681	20231128	095900	36072631750	21450	21350	21450	21300	4779
682	20231128	095800	35970560650	21350	21300	21400	21300	6931
683	20231128	095700	35822811900	21300	21350	21400	21300	4580
684	20231128	095600	35724948300	21350	21350	21400	21300	4654
685	20231128	095500	35625533400	21350	21450	21450	21350	5099
686	20231128	095400	35516336350	21400	21500	21550	21400	13585
687	20231128	095300	35224494150	21550	21550	21550	21450	10944
688	20231128	095200	34988955100	21450	21450	21550	21400	7147
689	20231128	095100	34835308450	21450	21400	21450	21350	6424
690	20231128	095000	34697760250	21400	21400	21400	21350	4280
691	20231128	094900	34606264600	21350	21250	21450	21250	5028
692	20231128	094800	34498951450	21250	21150	21300	21100	13837
693	20231128	094700	34205642400	21150	21250	21300	21100	25171
694	20231128	094600	33672953950	21250	21350	21400	21200	27280
695	20231128	094500	33091845250	21400	21500	21500	21350	16983
696	20231128	094400	32728266300	21450	21450	21500	21450	4539
697	20231128	094300	32630800350	21450	21500	21550	21450	6870
698	20231128	094200	32483138200	21500	21500	21550	21450	3140
699	20231128	094100	32415624050	21500	21500	21550	21450	9686
700	20231128	094000	32207421050	21550	21550	21600	21500	8040
701	20231128	093900	32034382050	21550	21650	21650	21550	12094
702	20231128	093800	31773304600	21650	21600	21650	21550	4935
703	20231128	093700	31666794550	21600	21350	21600	21350	12190
704	20231128	093600	31405331850	21350	21350	21400	21300	14482
705	20231128	093500	31096021100	21400	21450	21500	21350	19905
706	20231128	093400	30669997750	21450	21500	21550	21400	8602
707	20231128	093300	30485533800	21500	21550	21600	21450	18406
708	20231128	093200	30089634850	21550	21600	21650	21550	9160
709	20231128	093100	29891879850	21650	21650	21700	21550	8004
710	20231128	093000	29718906350	21650	21750	21800	21500	31986
711	20231128	092900	29026188100	21750	21650	21800	21650	11489
712	20231128	092800	28776387800	21650	21650	21700	21550	12901
713	20231128	092700	28497336700	21650	21500	21700	21450	13917
714	20231128	092600	28197248300	21500	21700	21700	21400	22540
715	20231128	092500	27712362550	21650	21750	21750	21600	21579
716	20231128	092400	27245180700	21750	21450	21750	21350	42852
717	20231128	092300	26321475700	21450	21800	21900	21300	86153
718	20231128	092200	24466890600	21850	21950	22000	21700	53123
719	20231128	092100	23307608900	21950	22050	22050	21900	30619
720	20231128	092000	22634690250	22050	22300	22350	22000	36254
721	20231128	091900	21832424800	22300	22300	22400	22200	29829
722	20231128	091800	21168624700	22300	22250	22450	22100	30142
723	20231128	091700	20497207400	22250	22550	22600	22100	67146
724	20231128	091600	18995469550	22550	22450	22650	22450	20045
725	20231128	091500	18543947200	22450	22850	22850	22450	59921
726	20231128	091400	17188385050	22850	22900	22950	22750	19304
727	20231128	091300	16747744650	22900	22950	22950	22750	24613
728	20231128	091200	16185749550	22950	22950	23000	22850	21522
729	20231128	091100	15692644800	22900	23000	23100	22850	28918
730	20231128	091000	15028384100	23000	23300	23400	23000	40924
731	20231128	090900	14080885500	23350	23550	23600	23250	37895
732	20231128	090800	13193187950	23600	23450	23600	23300	64954
733	20231128	090700	11665944000	23450	23300	23500	23150	57266
734	20231128	090600	10326331350	23300	23300	23450	23150	50138
735	20231128	090500	9156586350	23350	23100	23350	22950	35152
736	20231128	090400	8342271100	23100	23150	23200	22900	47917
737	20231128	090300	7236868200	23150	22650	23150	22650	37676
738	20231128	090200	6371155050	22650	22900	22950	22600	51380
739	20231128	090100	5201760800	22950	23300	23350	22800	105644
740	20231128	090000	2766234750	23350	23350	23400	23250	118254