KissMeData/487570/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	214400	582763600	35750	35750	35750	35750	1609
3	20241122	214300	582763600	35750	35750	35750	35750	0
4	20241122	214200	582763600	35750	35750	35750	35750	0
5	20241122	214100	582763600	35750	35750	35750	35750	0
6	20241122	214000	582763600	35750	35750	35750	35750	0
7	20241122	213900	582763600	35750	35750	35750	35750	0
8	20241122	213800	582763600	35750	35750	35750	35750	0
9	20241122	213700	582763600	35750	35750	35750	35750	0
10	20241122	213600	582763600	35750	35750	35750	35750	0
11	20241122	213500	582763600	35750	35750	35750	35750	0
12	20241122	213400	582763600	35750	35750	35750	35750	0
13	20241122	213300	582763600	35750	35750	35750	35750	0
14	20241122	213200	582763600	35750	35750	35750	35750	0
15	20241122	213100	582763600	35750	35750	35750	35750	0
16	20241122	213000	582763600	35750	35750	35750	35750	0
17	20241122	212900	582763600	35750	35750	35750	35750	0
18	20241122	212800	582763600	35750	35750	35750	35750	0
19	20241122	212700	582763600	35750	35750	35750	35750	0
20	20241122	212600	582763600	35750	35750	35750	35750	0
21	20241122	212500	582763600	35750	35750	35750	35750	0
22	20241122	212400	582763600	35750	35750	35750	35750	0
23	20241122	212300	582763600	35750	35750	35750	35750	0
24	20241122	212200	582763600	35750	35750	35750	35750	0
25	20241122	212100	582763600	35750	35750	35750	35750	0
26	20241122	212000	582763600	35750	35750	35750	35750	0
27	20241122	211900	582763600	35750	35750	35750	35750	0
28	20241122	211800	582763600	35750	35750	35750	35750	0
29	20241122	211700	582763600	35750	35750	35750	35750	0
30	20241122	211600	582763600	35750	35750	35750	35750	0
31	20241122	211500	582763600	35750	35750	35750	35750	0
32	20241122	211400	582763600	35750	35750	35750	35750	1609
33	20241122	211300	582763600	35750	35750	35750	35750	0
34	20241122	211200	582763600	35750	35750	35750	35750	0
35	20241122	211100	582763600	35750	35750	35750	35750	0
36	20241122	211000	582763600	35750	35750	35750	35750	0
37	20241122	210900	582763600	35750	35750	35750	35750	0
38	20241122	210800	582763600	35750	35750	35750	35750	0
39	20241122	210700	582763600	35750	35750	35750	35750	0
40	20241122	210600	582763600	35750	35750	35750	35750	0
41	20241122	210500	582763600	35750	35750	35750	35750	0
42	20241122	210400	582763600	35750	35750	35750	35750	0
43	20241122	210300	582763600	35750	35750	35750	35750	0
44	20241122	210200	582763600	35750	35750	35750	35750	0
45	20241122	210100	582763600	35750	35750	35750	35750	0
46	20241122	210000	582763600	35750	35750	35750	35750	0
47	20241122	205900	582763600	35750	35750	35750	35750	0
48	20241122	205800	582763600	35750	35750	35750	35750	0
49	20241122	205700	582763600	35750	35750	35750	35750	0
50	20241122	205600	582763600	35750	35750	35750	35750	0
51	20241122	205500	582763600	35750	35750	35750	35750	0
52	20241122	205400	582763600	35750	35750	35750	35750	0
53	20241122	205300	582763600	35750	35750	35750	35750	0
54	20241122	205200	582763600	35750	35750	35750	35750	0
55	20241122	205100	582763600	35750	35750	35750	35750	0
56	20241122	205000	582763600	35750	35750	35750	35750	0
57	20241122	204900	582763600	35750	35750	35750	35750	0
58	20241122	204800	582763600	35750	35750	35750	35750	0
59	20241122	204700	582763600	35750	35750	35750	35750	0
60	20241122	204600	582763600	35750	35750	35750	35750	0
61	20241122	204500	582763600	35750	35750	35750	35750	0
62	20241122	204400	582763600	35750	35750	35750	35750	1609
63	20241122	204300	582763600	35750	35750	35750	35750	0
64	20241122	204200	582763600	35750	35750	35750	35750	0
65	20241122	204100	582763600	35750	35750	35750	35750	0
66	20241122	204000	582763600	35750	35750	35750	35750	0
67	20241122	203900	582763600	35750	35750	35750	35750	0
68	20241122	203800	582763600	35750	35750	35750	35750	0
69	20241122	203700	582763600	35750	35750	35750	35750	0
70	20241122	203600	582763600	35750	35750	35750	35750	0
71	20241122	203500	582763600	35750	35750	35750	35750	0
72	20241122	203400	582763600	35750	35750	35750	35750	0
73	20241122	203300	582763600	35750	35750	35750	35750	0
74	20241122	203200	582763600	35750	35750	35750	35750	0
75	20241122	203100	582763600	35750	35750	35750	35750	0
76	20241122	203000	582763600	35750	35750	35750	35750	0
77	20241122	202900	582763600	35750	35750	35750	35750	0
78	20241122	202800	582763600	35750	35750	35750	35750	0
79	20241122	202700	582763600	35750	35750	35750	35750	0
80	20241122	202600	582763600	35750	35750	35750	35750	0
81	20241122	202500	582763600	35750	35750	35750	35750	0
82	20241122	202400	582763600	35750	35750	35750	35750	0
83	20241122	202300	582763600	35750	35750	35750	35750	0
84	20241122	202200	582763600	35750	35750	35750	35750	0
85	20241122	202100	582763600	35750	35750	35750	35750	0
86	20241122	202000	582763600	35750	35750	35750	35750	0
87	20241122	201900	582763600	35750	35750	35750	35750	0
88	20241122	201800	582763600	35750	35750	35750	35750	0
89	20241122	201700	582763600	35750	35750	35750	35750	0
90	20241122	201600	582763600	35750	35750	35750	35750	0
91	20241122	201500	582763600	35750	35750	35750	35750	0
92	20241122	201400	582763600	35750	35750	35750	35750	1609
93	20241122	201300	582763600	35750	35750	35750	35750	0
94	20241122	201200	582763600	35750	35750	35750	35750	0
95	20241122	201100	582763600	35750	35750	35750	35750	0
96	20241122	201000	582763600	35750	35750	35750	35750	0
97	20241122	200900	582763600	35750	35750	35750	35750	0
98	20241122	200800	582763600	35750	35750	35750	35750	0
99	20241122	200700	582763600	35750	35750	35750	35750	0
100	20241122	200600	582763600	35750	35750	35750	35750	0
101	20241122	200500	582763600	35750	35750	35750	35750	0
102	20241122	200400	582763600	35750	35750	35750	35750	0
103	20241122	200300	582763600	35750	35750	35750	35750	0
104	20241122	200200	582763600	35750	35750	35750	35750	0
105	20241122	200100	582763600	35750	35750	35750	35750	0
106	20241122	200000	582763600	35750	35750	35750	35750	0
107	20241122	195900	582763600	35750	35750	35750	35750	0
108	20241122	195800	582763600	35750	35750	35750	35750	0
109	20241122	195700	582763600	35750	35750	35750	35750	0
110	20241122	195600	582763600	35750	35750	35750	35750	0
111	20241122	195500	582763600	35750	35750	35750	35750	0
112	20241122	195400	582763600	35750	35750	35750	35750	0
113	20241122	195300	582763600	35750	35750	35750	35750	0
114	20241122	195200	582763600	35750	35750	35750	35750	0
115	20241122	195100	582763600	35750	35750	35750	35750	0
116	20241122	195000	582763600	35750	35750	35750	35750	0
117	20241122	194900	582763600	35750	35750	35750	35750	0
118	20241122	194800	582763600	35750	35750	35750	35750	0
119	20241122	194700	582763600	35750	35750	35750	35750	0
120	20241122	194600	582763600	35750	35750	35750	35750	0
121	20241122	194500	582763600	35750	35750	35750	35750	0
122	20241122	194400	582763600	35750	35750	35750	35750	1609
123	20241122	194300	582763600	35750	35750	35750	35750	0
124	20241122	194200	582763600	35750	35750	35750	35750	0
125	20241122	194100	582763600	35750	35750	35750	35750	0
126	20241122	194000	582763600	35750	35750	35750	35750	0
127	20241122	193900	582763600	35750	35750	35750	35750	0
128	20241122	193800	582763600	35750	35750	35750	35750	0
129	20241122	193700	582763600	35750	35750	35750	35750	0
130	20241122	193600	582763600	35750	35750	35750	35750	0
131	20241122	193500	582763600	35750	35750	35750	35750	0
132	20241122	193400	582763600	35750	35750	35750	35750	0
133	20241122	193300	582763600	35750	35750	35750	35750	0
134	20241122	193200	582763600	35750	35750	35750	35750	0
135	20241122	193100	582763600	35750	35750	35750	35750	0
136	20241122	193000	582763600	35750	35750	35750	35750	0
137	20241122	192900	582763600	35750	35750	35750	35750	0
138	20241122	192800	582763600	35750	35750	35750	35750	0
139	20241122	192700	582763600	35750	35750	35750	35750	0
140	20241122	192600	582763600	35750	35750	35750	35750	0
141	20241122	192500	582763600	35750	35750	35750	35750	0
142	20241122	192400	582763600	35750	35750	35750	35750	0
143	20241122	192300	582763600	35750	35750	35750	35750	0
144	20241122	192200	582763600	35750	35750	35750	35750	0
145	20241122	192100	582763600	35750	35750	35750	35750	0
146	20241122	192000	582763600	35750	35750	35750	35750	0
147	20241122	191900	582763600	35750	35750	35750	35750	0
148	20241122	191800	582763600	35750	35750	35750	35750	0
149	20241122	191700	582763600	35750	35750	35750	35750	0
150	20241122	191600	582763600	35750	35750	35750	35750	0
151	20241122	191500	582763600	35750	35750	35750	35750	0
152	20241122	191400	582763600	35750	35750	35750	35750	1609
153	20241122	191300	582763600	35750	35750	35750	35750	0
154	20241122	191200	582763600	35750	35750	35750	35750	0
155	20241122	191100	582763600	35750	35750	35750	35750	0
156	20241122	191000	582763600	35750	35750	35750	35750	0
157	20241122	190900	582763600	35750	35750	35750	35750	0
158	20241122	190800	582763600	35750	35750	35750	35750	0
159	20241122	190700	582763600	35750	35750	35750	35750	0
160	20241122	190600	582763600	35750	35750	35750	35750	0
161	20241122	190500	582763600	35750	35750	35750	35750	0
162	20241122	190400	582763600	35750	35750	35750	35750	0
163	20241122	190300	582763600	35750	35750	35750	35750	0
164	20241122	190200	582763600	35750	35750	35750	35750	0
165	20241122	190100	582763600	35750	35750	35750	35750	0
166	20241122	190000	582763600	35750	35750	35750	35750	0
167	20241122	185900	582763600	35750	35750	35750	35750	0
168	20241122	185800	582763600	35750	35750	35750	35750	0
169	20241122	185700	582763600	35750	35750	35750	35750	0
170	20241122	185600	582763600	35750	35750	35750	35750	0
171	20241122	185500	582763600	35750	35750	35750	35750	0
172	20241122	185400	582763600	35750	35750	35750	35750	0
173	20241122	185300	582763600	35750	35750	35750	35750	0
174	20241122	185200	582763600	35750	35750	35750	35750	0
175	20241122	185100	582763600	35750	35750	35750	35750	0
176	20241122	185000	582763600	35750	35750	35750	35750	0
177	20241122	184900	582763600	35750	35750	35750	35750	0
178	20241122	184800	582763600	35750	35750	35750	35750	0
179	20241122	184700	582763600	35750	35750	35750	35750	0
180	20241122	184600	582763600	35750	35750	35750	35750	0
181	20241122	184500	582763600	35750	35750	35750	35750	0
182	20241122	184400	582763600	35750	35750	35750	35750	1609
183	20241122	184300	582763600	35750	35750	35750	35750	0
184	20241122	184200	582763600	35750	35750	35750	35750	0
185	20241122	184100	582763600	35750	35750	35750	35750	0
186	20241122	184000	582763600	35750	35750	35750	35750	0
187	20241122	183900	582763600	35750	35750	35750	35750	0
188	20241122	183800	582763600	35750	35750	35750	35750	0
189	20241122	183700	582763600	35750	35750	35750	35750	0
190	20241122	183600	582763600	35750	35750	35750	35750	0
191	20241122	183500	582763600	35750	35750	35750	35750	0
192	20241122	183400	582763600	35750	35750	35750	35750	0
193	20241122	183300	582763600	35750	35750	35750	35750	0
194	20241122	183200	582763600	35750	35750	35750	35750	0
195	20241122	183100	582763600	35750	35750	35750	35750	0
196	20241122	183000	582763600	35750	35750	35750	35750	0
197	20241122	182900	582763600	35750	35750	35750	35750	0
198	20241122	182800	582763600	35750	35750	35750	35750	0
199	20241122	182700	582763600	35750	35750	35750	35750	0
200	20241122	182600	582763600	35750	35750	35750	35750	0
201	20241122	182500	582763600	35750	35750	35750	35750	0
202	20241122	182400	582763600	35750	35750	35750	35750	0
203	20241122	182300	582763600	35750	35750	35750	35750	0
204	20241122	182200	582763600	35750	35750	35750	35750	0
205	20241122	182100	582763600	35750	35750	35750	35750	0
206	20241122	182000	582763600	35750	35750	35750	35750	0
207	20241122	181900	582763600	35750	35750	35750	35750	0
208	20241122	181800	582763600	35750	35750	35750	35750	0
209	20241122	181700	582763600	35750	35750	35750	35750	0
210	20241122	181600	582763600	35750	35750	35750	35750	0
211	20241122	181500	582763600	35750	35750	35750	35750	0
212	20241122	181400	582763600	35750	35750	35750	35750	1609
213	20241122	181300	582763600	35750	35750	35750	35750	0
214	20241122	181200	582763600	35750	35750	35750	35750	0
215	20241122	181100	582763600	35750	35750	35750	35750	0
216	20241122	181000	582763600	35750	35750	35750	35750	0
217	20241122	180900	582763600	35750	35750	35750	35750	0
218	20241122	180800	582763600	35750	35750	35750	35750	0
219	20241122	180700	582763600	35750	35750	35750	35750	0
220	20241122	180600	582763600	35750	35750	35750	35750	0
221	20241122	180500	582763600	35750	35750	35750	35750	0
222	20241122	180400	582763600	35750	35750	35750	35750	0
223	20241122	180300	582763600	35750	35750	35750	35750	0
224	20241122	180200	582763600	35750	35750	35750	35750	0
225	20241122	180100	582763600	35750	35750	35750	35750	0
226	20241122	180000	582763600	35750	35750	35750	35750	0
227	20241122	175900	582763600	35750	35750	35750	35750	0
228	20241122	175800	582763600	35750	35750	35750	35750	0
229	20241122	175700	582763600	35750	35750	35750	35750	0
230	20241122	175600	582763600	35750	35750	35750	35750	0
231	20241122	175500	582763600	35750	35750	35750	35750	0
232	20241122	175400	582763600	35750	35750	35750	35750	0
233	20241122	175300	582763600	35750	35750	35750	35750	0
234	20241122	175200	582763600	35750	35750	35750	35750	0
235	20241122	175100	582763600	35750	35750	35750	35750	0
236	20241122	175000	582763600	35750	35750	35750	35750	0
237	20241122	174900	582763600	35750	35750	35750	35750	0
238	20241122	174800	582763600	35750	35750	35750	35750	0
239	20241122	174700	582763600	35750	35750	35750	35750	0
240	20241122	174600	582763600	35750	35750	35750	35750	0
241	20241122	174500	582763600	35750	35750	35750	35750	0
242	20241122	174400	582763600	35750	35750	35750	35750	1609
243	20241122	174300	582763600	35750	35750	35750	35750	0
244	20241122	174200	582763600	35750	35750	35750	35750	0
245	20241122	174100	582763600	35750	35750	35750	35750	0
246	20241122	174000	582763600	35750	35750	35750	35750	0
247	20241122	173900	582763600	35750	35750	35750	35750	0
248	20241122	173800	582763600	35750	35750	35750	35750	0
249	20241122	173700	582763600	35750	35750	35750	35750	0
250	20241122	173600	582763600	35750	35750	35750	35750	0
251	20241122	173500	582763600	35750	35750	35750	35750	0
252	20241122	173400	582763600	35750	35750	35750	35750	0
253	20241122	173300	582763600	35750	35750	35750	35750	0
254	20241122	173200	582763600	35750	35750	35750	35750	0
255	20241122	173100	582763600	35750	35750	35750	35750	0
256	20241122	173000	582763600	35750	35750	35750	35750	0
257	20241122	172900	582763600	35750	35750	35750	35750	0
258	20241122	172800	582763600	35750	35750	35750	35750	0
259	20241122	172700	582763600	35750	35750	35750	35750	0
260	20241122	172600	582763600	35750	35750	35750	35750	0
261	20241122	172500	582763600	35750	35750	35750	35750	0
262	20241122	172400	582763600	35750	35750	35750	35750	0
263	20241122	172300	582763600	35750	35750	35750	35750	0
264	20241122	172200	582763600	35750	35750	35750	35750	0
265	20241122	172100	582763600	35750	35750	35750	35750	0
266	20241122	172000	582763600	35750	35750	35750	35750	0
267	20241122	171900	582763600	35750	35750	35750	35750	0
268	20241122	171800	582763600	35750	35750	35750	35750	0
269	20241122	171700	582763600	35750	35750	35750	35750	0
270	20241122	171600	582763600	35750	35750	35750	35750	0
271	20241122	171500	582763600	35750	35750	35750	35750	0
272	20241122	171400	582763600	35750	35750	35750	35750	1609
273	20241122	171300	582763600	35750	35750	35750	35750	0
274	20241122	171200	582763600	35750	35750	35750	35750	0
275	20241122	171100	582763600	35750	35750	35750	35750	0
276	20241122	171000	582763600	35750	35750	35750	35750	0
277	20241122	170900	582763600	35750	35750	35750	35750	0
278	20241122	170800	582763600	35750	35750	35750	35750	0
279	20241122	170700	582763600	35750	35750	35750	35750	0
280	20241122	170600	582763600	35750	35750	35750	35750	0
281	20241122	170500	582763600	35750	35750	35750	35750	0
282	20241122	170400	582763600	35750	35750	35750	35750	0
283	20241122	170300	582763600	35750	35750	35750	35750	0
284	20241122	170200	582763600	35750	35750	35750	35750	0
285	20241122	170100	582763600	35750	35750	35750	35750	0
286	20241122	170000	582763600	35750	35750	35750	35750	0
287	20241122	165900	582763600	35750	35750	35750	35750	0
288	20241122	165800	582763600	35750	35750	35750	35750	0
289	20241122	165700	582763600	35750	35750	35750	35750	0
290	20241122	165600	582763600	35750	35750	35750	35750	0
291	20241122	165500	582763600	35750	35750	35750	35750	0
292	20241122	165400	582763600	35750	35750	35750	35750	0
293	20241122	165300	582763600	35750	35750	35750	35750	0
294	20241122	165200	582763600	35750	35750	35750	35750	0
295	20241122	165100	582763600	35750	35750	35750	35750	0
296	20241122	165000	582763600	35750	35750	35750	35750	0
297	20241122	164900	582763600	35750	35750	35750	35750	0
298	20241122	164800	582763600	35750	35750	35750	35750	0
299	20241122	164700	582763600	35750	35750	35750	35750	0
300	20241122	164600	582763600	35750	35750	35750	35750	0
301	20241122	164500	582763600	35750	35750	35750	35750	0
302	20241122	164400	582763600	35750	35750	35750	35750	1609
303	20241122	164300	582763600	35750	35750	35750	35750	0
304	20241122	164200	582763600	35750	35750	35750	35750	0
305	20241122	164100	582763600	35750	35750	35750	35750	0
306	20241122	164000	582763600	35750	35750	35750	35750	0
307	20241122	163900	582763600	35750	35750	35750	35750	0
308	20241122	163800	582763600	35750	35750	35750	35750	0
309	20241122	163700	582763600	35750	35750	35750	35750	0
310	20241122	163600	582763600	35750	35750	35750	35750	0
311	20241122	163500	582763600	35750	35750	35750	35750	0
312	20241122	163400	582763600	35750	35750	35750	35750	0
313	20241122	163300	582763600	35750	35750	35750	35750	0
314	20241122	163200	582763600	35750	35750	35750	35750	0
315	20241122	163100	582763600	35750	35750	35750	35750	0
316	20241122	163000	582763600	35750	35750	35750	35750	0
317	20241122	162900	582763600	35750	35750	35750	35750	0
318	20241122	162800	582763600	35750	35750	35750	35750	0
319	20241122	162700	582763600	35750	35750	35750	35750	0
320	20241122	162600	582763600	35750	35750	35750	35750	0
321	20241122	162500	582763600	35750	35750	35750	35750	0
322	20241122	162400	582763600	35750	35750	35750	35750	0
323	20241122	162300	582763600	35750	35750	35750	35750	0
324	20241122	162200	582763600	35750	35750	35750	35750	0
325	20241122	162100	582763600	35750	35750	35750	35750	0
326	20241122	162000	582763600	35750	35750	35750	35750	0
327	20241122	161900	582763600	35750	35750	35750	35750	0
328	20241122	161800	582763600	35750	35750	35750	35750	0
329	20241122	161700	582763600	35750	35750	35750	35750	0
330	20241122	161600	582763600	35750	35750	35750	35750	0
331	20241122	161500	582763600	35750	35750	35750	35750	0
332	20241122	161400	582763600	35750	35750	35750	35750	1609
333	20241122	161300	582763600	35750	35750	35750	35750	0
334	20241122	161200	582763600	35750	35750	35750	35750	0
335	20241122	161100	582763600	35750	35750	35750	35750	0
336	20241122	161000	582763600	35750	35750	35750	35750	0
337	20241122	160900	582763600	35750	35750	35750	35750	0
338	20241122	160800	582763600	35750	35750	35750	35750	0
339	20241122	160700	582763600	35750	35750	35750	35750	0
340	20241122	160600	582763600	35750	35750	35750	35750	0
341	20241122	160500	582763600	35750	35750	35750	35750	0
342	20241122	160400	582763600	35750	35750	35750	35750	0
343	20241122	160300	582763600	35750	35750	35750	35750	0
344	20241122	160200	582763600	35750	35750	35750	35750	0
345	20241122	160100	582763600	35750	35750	35750	35750	0
346	20241122	160000	582763600	35750	35750	35750	35750	0
347	20241122	155900	582763600	35750	35750	35750	35750	0
348	20241122	155800	582763600	35750	35750	35750	35750	0
349	20241122	155700	582763600	35750	35750	35750	35750	0
350	20241122	155600	582763600	35750	35750	35750	35750	0
351	20241122	155500	582763600	35750	35750	35750	35750	0
352	20241122	155400	582763600	35750	35750	35750	35750	0
353	20241122	155300	582763600	35750	35750	35750	35750	0
354	20241122	155200	582763600	35750	35750	35750	35750	0
355	20241122	155100	582763600	35750	35750	35750	35750	0
356	20241122	155000	582763600	35750	35750	35750	35750	0
357	20241122	154900	582763600	35750	35750	35750	35750	0
358	20241122	154800	582763600	35750	35750	35750	35750	0
359	20241122	154700	582763600	35750	35750	35750	35750	0
360	20241122	154600	582763600	35750	35750	35750	35750	0
361	20241122	154500	582763600	35750	35750	35750	35750	0
362	20241122	154400	582763600	35750	35750	35750	35750	1609
363	20241122	154300	582763600	35750	35750	35750	35750	0
364	20241122	154200	582763600	35750	35750	35750	35750	0
365	20241122	154100	582763600	35750	35750	35750	35750	0
366	20241122	154000	582763600	35750	35750	35750	35750	0
367	20241122	153900	582763600	35750	35750	35750	35750	0
368	20241122	153800	582763600	35750	35750	35750	35750	0
369	20241122	153700	582763600	35750	35750	35750	35750	0
370	20241122	153600	582763600	35750	35750	35750	35750	0
371	20241122	153500	582763600	35750	35750	35750	35750	0
372	20241122	153400	582763600	35750	35750	35750	35750	0
373	20241122	153300	582763600	35750	35750	35750	35750	0
374	20241122	153200	582763600	35750	35750	35750	35750	0
375	20241122	153100	582763600	35750	35750	35750	35750	0
376	20241122	153000	582763600	35750	35750	35750	35750	1609
377	20241122	152900	525241850	35750	35750	35750	35750	0
378	20241122	152800	525241850	35750	35750	35750	35750	0
379	20241122	152700	525241850	35750	35750	35750	35750	0
380	20241122	152600	525241850	35750	35750	35750	35750	0
381	20241122	152500	525241850	35750	35750	35750	35750	0
382	20241122	152400	525241850	35750	35750	35750	35750	0
383	20241122	152300	525241850	35750	35750	35750	35750	0
384	20241122	152200	525241850	35750	35750	35750	35750	0
385	20241122	152100	525241850	35750	35750	35750	35750	0
386	20241122	152000	525241850	35750	35750	35750	35750	0
387	20241122	151900	525241850	35750	35600	35750	35400	639
388	20241122	151800	502570650	35500	35400	35650	35400	11
389	20241122	151700	502180250	35650	35450	35650	35450	82
390	20241122	151600	499271450	35400	35450	35650	35400	608
391	20241122	151500	477711150	35450	35550	35600	35450	520
392	20241122	151400	459249700	35550	35550	35600	35550	16
393	20241122	151300	458680850	35500	35500	35500	35500	1
394	20241122	151200	458645350	35500	35300	35500	35300	65
395	20241122	151100	456348050	35300	35300	35300	35300	450
396	20241122	151000	440463050	35300	35350	35350	35300	465
397	20241122	150900	424048300	35500	35500	35500	35500	1
398	20241122	150800	424012800	35500	35500	35550	35500	301
399	20241122	150700	413323650	35550	35500	35550	35500	28
400	20241122	150600	412329100	35550	35400	35550	35400	270
401	20241122	150500	402735350	35350	35300	35350	35300	20
402	20241122	150400	402029250	35550	35250	35550	35250	144
403	20241122	150300	396916600	35500	35300	35500	35250	44
404	20241122	150200	395360000	35550	35500	35550	35500	20
405	20241122	150100	394649450	35550	35450	35550	35450	150
406	20241122	150000	389323600	35450	35500	35500	35450	5
407	20241122	145900	389146200	35500	35350	35550	35250	156
408	20241122	145800	383613750	35400	35400	35400	35400	0
409	20241122	145700	383613750	35400	35200	35400	35200	6
410	20241122	145600	383401750	35250	35250	35250	35200	48
411	20241122	145500	381709800	35450	35300	35450	35300	20
412	20241122	145400	381002950	35300	35450	35450	35300	81
413	20241122	145300	378133700	35500	35500	35550	35500	109
414	20241122	145200	374263450	35500	35500	35550	35500	54
415	20241122	145100	372344200	35500	35550	35600	35500	182
416	20241122	145000	365880050	35550	35500	35600	35500	139
417	20241122	144900	360941050	35550	35550	35550	35550	58
418	20241122	144800	358879150	35600	35550	35600	35550	24
419	20241122	144700	358025700	35550	35550	35700	35550	51
420	20241122	144600	356212350	35500	35450	35500	35450	67
421	20241122	144500	353835650	35450	35450	35500	35450	102
422	20241122	144400	350219700	35500	35450	35500	35450	36
423	20241122	144300	348943400	35450	35450	35500	35450	52
424	20241122	144200	347099950	35450	35350	35500	35350	91
425	20241122	144100	343875800	35450	35300	35450	35300	39
426	20241122	144000	342497500	35300	35300	35300	35200	89
427	20241122	143900	339362450	35300	35250	35300	35250	50
428	20241122	143800	337599200	35250	35250	35250	35250	25
429	20241122	143700	336717950	35250	35200	35250	35200	18
430	20241122	143600	336083950	35150	35200	35200	35150	31
431	20241122	143500	334992800	35200	35200	35200	35200	21
432	20241122	143400	334253600	35200	35200	35200	35200	0
433	20241122	143300	334253600	35200	35200	35200	35200	78
434	20241122	143200	331508000	35150	35150	35150	35150	34
435	20241122	143100	330312900	35150	35150	35150	35150	18
436	20241122	143000	329680200	35100	35100	35100	35100	0
437	20241122	142900	329680200	35100	35100	35100	35100	4
438	20241122	142800	329539800	35100	35100	35100	35100	10
439	20241122	142700	329188800	35100	35100	35100	35100	26
440	20241122	142600	328276200	35100	35100	35100	35100	4
441	20241122	142500	328135800	35100	35100	35100	35100	8
442	20241122	142400	327855000	35100	35100	35100	35100	1
443	20241122	142300	327819900	35100	35100	35100	35100	0
444	20241122	142200	327819900	35100	35100	35100	35100	21
445	20241122	142100	327082800	35100	35050	35100	35050	17
446	20241122	142000	326486750	35000	35000	35000	35000	0
447	20241122	141900	326486750	35000	35150	35150	35000	354
448	20241122	141800	314088450	35200	35200	35200	35200	0
449	20241122	141700	314088450	35200	35200	35200	35200	1
450	20241122	141600	314053250	35150	35150	35150	35150	0
451	20241122	141500	314053250	35150	35150	35150	35150	12
452	20241122	141400	313631450	35150	35150	35150	35150	21
453	20241122	141300	312893300	35150	35150	35150	35150	50
454	20241122	141200	311135800	35150	35150	35200	35100	70
455	20241122	141100	308675800	35150	35150	35150	35150	15
456	20241122	141000	308148550	35100	35100	35100	35100	0
457	20241122	140900	308148550	35100	35150	35150	35100	2
458	20241122	140800	308078300	35100	35100	35100	35100	5
459	20241122	140700	307902800	35050	35050	35100	35050	10
460	20241122	140600	307552250	35000	35000	35000	35000	41
461	20241122	140500	306117250	35000	35100	35100	35000	900
462	20241122	140400	274608550	35100	35150	35150	35100	121
463	20241122	140300	270361400	35200	35200	35200	35200	10
464	20241122	140200	270009400	35200	35200	35200	35200	1
465	20241122	140100	269974200	35200	35250	35250	35200	3
466	20241122	140000	269868500	35250	35250	35250	35250	3
467	20241122	135900	269762750	35150	35200	35200	35150	5
468	20241122	135800	269586950	35150	35150	35150	35150	1
469	20241122	135700	269551800	35150	35150	35150	35150	0
470	20241122	135600	269551800	35150	35200	35200	35150	52
471	20241122	135500	267722750	35200	35200	35200	35200	9
472	20241122	135400	267405950	35350	35350	35350	35350	0
473	20241122	135300	267405950	35350	35200	35350	35200	2
474	20241122	135200	267335400	35200	35200	35200	35200	0
475	20241122	135100	267335400	35200	35200	35200	35200	165
476	20241122	135000	261527400	35400	35300	35400	35300	5
477	20241122	134900	261350800	35350	35350	35350	35350	54
478	20241122	134800	259441900	35300	35450	35450	35300	45
479	20241122	134700	257851900	35250	35250	35250	35250	1
480	20241122	134600	257816650	35500	35450	35500	35450	18
481	20241122	134500	257178450	35500	35350	35500	35350	18
482	20241122	134400	256540850	35450	35200	35450	35200	26
483	20241122	134300	255620100	35450	35350	35450	35350	22
484	20241122	134200	254840450	35300	35200	35300	35200	22
485	20241122	134100	254064550	35150	35200	35300	35150	78
486	20241122	134000	251315500	35200	35150	35200	35150	37
487	20241122	133900	250014100	35150	35150	35200	35150	16
488	20241122	133800	249451650	35150	35150	35150	35150	26
489	20241122	133700	248537750	35100	35100	35100	35100	0
490	20241122	133600	248537750	35100	35200	35200	35100	28
491	20241122	133500	247553800	35200	35200	35200	35200	15
492	20241122	133400	247025800	35200	35200	35200	35200	4
493	20241122	133300	246885000	35200	35200	35200	35200	0
494	20241122	133200	246885000	35200	35200	35200	35200	1
495	20241122	133100	246849800	35200	35200	35200	35200	15
496	20241122	133000	246321800	35200	35200	35200	35200	19
497	20241122	132900	245653000	35150	35150	35150	35150	0
498	20241122	132800	245653000	35150	35150	35150	35150	35
499	20241122	132700	244422750	35150	35150	35150	35150	0
500	20241122	132600	244422750	35150	35150	35150	35150	0
501	20241122	132500	244422750	35150	35150	35150	35150	0
502	20241122	132400	244422750	35150	35150	35150	35150	0
503	20241122	132300	244422750	35150	35150	35150	35150	0
504	20241122	132200	244422750	35150	35150	35150	35150	21
505	20241122	132100	243684600	35150	35150	35150	35150	1
506	20241122	132000	243649450	35150	35150	35150	35150	0
507	20241122	131900	243649450	35150	35150	35150	35150	0
508	20241122	131800	243649450	35150	35150	35150	35150	0
509	20241122	131700	243649450	35150	35150	35150	35150	7
510	20241122	131600	243403400	35150	35150	35150	35150	2
511	20241122	131500	243333100	35150	35150	35150	35150	4
512	20241122	131400	243192500	35150	35150	35150	35150	2
513	20241122	131300	243122200	35200	35150	35200	35150	5
514	20241122	131200	242946400	35100	35200	35200	35100	28
515	20241122	131100	241962100	35250	35250	35250	35250	6
516	20241122	131000	241750600	35150	35200	35250	35150	4
517	20241122	130900	241609800	35200	35050	35200	35050	2
518	20241122	130800	241539550	35050	35300	35300	35000	1043
519	20241122	130700	204937000	35350	35350	35350	35350	0
520	20241122	130600	204937000	35350	35350	35350	35350	2
521	20241122	130500	204866300	35350	35350	35350	35350	3
522	20241122	130400	204760250	35350	35350	35350	35350	20
523	20241122	130300	204053250	35400	35400	35400	35400	0
524	20241122	130200	204053250	35400	35350	35400	35350	43
525	20241122	130100	202532950	35350	35350	35350	35350	1
526	20241122	130000	202497600	35350	35350	35350	35350	0
527	20241122	125900	202497600	35350	35350	35350	35350	0
528	20241122	125800	202497600	35350	35350	35350	35350	0
529	20241122	125700	202497600	35350	35350	35350	35350	0
530	20241122	125600	202497600	35350	35350	35350	35350	0
531	20241122	125500	202497600	35350	35350	35350	35350	0
532	20241122	125400	202497600	35350	35350	35350	35350	1
533	20241122	125300	202462250	35350	35350	35350	35350	0
534	20241122	125200	202462250	35350	35350	35350	35350	3
535	20241122	125100	202356200	35350	35350	35350	35350	1
536	20241122	125000	202320850	35350	35350	35350	35350	1
537	20241122	124900	202285500	35450	35350	35450	35350	148
538	20241122	124800	197049250	35300	35300	35300	35300	10
539	20241122	124700	196696250	35300	35300	35300	35300	3
540	20241122	124600	196590350	35250	35250	35250	35250	0
541	20241122	124500	196590350	35250	35250	35250	35250	22
542	20241122	124400	195814850	35250	35250	35250	35250	27
543	20241122	124300	194863100	35250	35250	35250	35250	0
544	20241122	124200	194863100	35250	35250	35250	35250	59
545	20241122	124100	192783350	35300	35300	35300	35300	1
546	20241122	124000	192748050	35300	35400	35400	35250	411
547	20241122	123900	178230600	35400	35400	35400	35400	11
548	20241122	123800	177841200	35400	35400	35400	35400	63
549	20241122	123700	175611000	35400	35400	35400	35400	0
550	20241122	123600	175611000	35400	35400	35400	35400	0
551	20241122	123500	175611000	35400	35400	35400	35400	0
552	20241122	123400	175611000	35400	35400	35400	35400	0
553	20241122	123300	175611000	35400	35450	35450	35400	48
554	20241122	123200	173911750	35450	35450	35450	35450	0
555	20241122	123100	173911750	35450	35450	35450	35450	0
556	20241122	123000	173911750	35450	35450	35450	35450	0
557	20241122	122900	173911750	35450	35450	35450	35450	0
558	20241122	122800	173911750	35450	35450	35450	35450	0
559	20241122	122700	173911750	35450	35450	35450	35450	5
560	20241122	122600	173734500	35450	35450	35450	35450	0
561	20241122	122500	173734500	35450	35450	35450	35450	1
562	20241122	122400	173699050	35450	35450	35450	35450	0
563	20241122	122300	173699050	35450	35450	35450	35450	0
564	20241122	122200	173699050	35450	35450	35450	35450	23
565	20241122	122100	172883700	35450	35400	35450	35400	16
566	20241122	122000	172316950	35400	35450	35450	35400	23
567	20241122	121900	171502700	35450	35450	35450	35450	10
568	20241122	121800	171148200	35450	35450	35450	35450	1
569	20241122	121700	171112750	35450	35450	35450	35450	0
570	20241122	121600	171112750	35450	35450	35450	35450	0
571	20241122	121500	171112750	35450	35450	35450	35450	3
572	20241122	121400	171006400	35450	35450	35450	35450	0
573	20241122	121300	171006400	35450	35450	35450	35450	0
574	20241122	121200	171006400	35450	35450	35450	35450	0
575	20241122	121100	171006400	35450	35450	35450	35450	7
576	20241122	121000	170758250	35400	35400	35400	35400	14
577	20241122	120900	170262650	35400	35400	35400	35400	1
578	20241122	120800	170227250	35400	35400	35400	35400	10
579	20241122	120700	169873250	35400	35400	35400	35400	2
580	20241122	120600	169802450	35400	35400	35400	35400	0
581	20241122	120500	169802450	35400	35400	35400	35400	1
582	20241122	120400	169767050	35400	35400	35400	35400	3
583	20241122	120300	169660850	35400	35400	35400	35400	0
584	20241122	120200	169660850	35400	35400	35400	35400	0
585	20241122	120100	169660850	35400	35400	35400	35400	11
586	20241122	120000	169271450	35400	35450	35450	35400	33
587	20241122	115900	168101750	35350	35350	35350	35350	0
588	20241122	115800	168101750	35350	35350	35350	35350	0
589	20241122	115700	168101750	35350	35350	35350	35350	5
590	20241122	115600	167925000	35350	35350	35350	35350	7
591	20241122	115500	167677550	35350	35350	35350	35350	1
592	20241122	115400	167642200	35400	35400	35400	35400	0
593	20241122	115300	167642200	35400	35400	35400	35400	2
594	20241122	115200	167571400	35400	35400	35400	35400	0
595	20241122	115100	167571400	35400	35400	35400	35400	30
596	20241122	115000	166509400	35400	35400	35400	35400	0
597	20241122	114900	166509400	35400	35400	35400	35400	0
598	20241122	114800	166509400	35400	35400	35400	35400	1
599	20241122	114700	166474000	35400	35400	35400	35400	2
600	20241122	114600	166403200	35400	35400	35400	35400	1
601	20241122	114500	166367800	35400	35400	35400	35400	24
602	20241122	114400	165518200	35400	35400	35400	35400	0
603	20241122	114300	165518200	35400	35400	35400	35400	0
604	20241122	114200	165518200	35400	35400	35400	35400	0
605	20241122	114100	165518200	35400	35400	35400	35400	5
606	20241122	114000	165341200	35350	35500	35500	35350	21
607	20241122	113900	164598700	35500	35500	35500	35500	0
608	20241122	113800	164598700	35500	35450	35500	35450	38
609	20241122	113700	163251450	35400	35400	35400	35400	153
610	20241122	113600	157835250	35500	35500	35500	35500	2
611	20241122	113500	157764250	35500	35500	35500	35500	0
612	20241122	113400	157764250	35500	35500	35500	35400	640
613	20241122	113300	135100450	35500	35500	35500	35500	11
614	20241122	113200	134709950	35500	35500	35500	35500	0
615	20241122	113100	134709950	35500	35500	35500	35500	1
616	20241122	113000	134674450	35450	35450	35450	35450	31
617	20241122	112900	133575500	35400	35400	35400	35400	0
618	20241122	112800	133575500	35400	35450	35450	35400	11
619	20241122	112700	133186000	35450	35450	35450	35450	10
620	20241122	112600	132831500	35450	35450	35450	35450	2
621	20241122	112500	132760600	35450	35500	35500	35450	63
622	20241122	112400	130524150	35500	35500	35500	35500	65
623	20241122	112300	128216650	35450	35450	35450	35450	1
624	20241122	112200	128181200	35450	35450	35450	35450	140
625	20241122	112100	123218200	35450	35450	35450	35450	0
626	20241122	112000	123218200	35450	35450	35450	35450	0
627	20241122	111900	123218200	35450	35500	35500	35450	3
628	20241122	111800	123111800	35500	35500	35500	35500	0
629	20241122	111700	123111800	35500	35500	35500	35500	0
630	20241122	111600	123111800	35500	35500	35500	35500	0
631	20241122	111500	123111800	35500	35500	35500	35500	16
632	20241122	111400	122543800	35500	35500	35500	35500	6
633	20241122	111300	122330800	35500	35450	35500	35450	54
634	20241122	111200	120414100	35500	35500	35500	35500	1
635	20241122	111100	120378600	35500	35500	35500	35500	15
636	20241122	111000	119846100	35500	35500	35500	35500	1
637	20241122	110900	119810600	35500	35500	35500	35500	2
638	20241122	110800	119739600	35500	35500	35500	35500	0
639	20241122	110700	119739600	35500	35500	35500	35500	0
640	20241122	110600	119739600	35500	35500	35500	35500	41
641	20241122	110500	118284100	35450	35450	35450	35450	45
642	20241122	110400	116688850	35500	35550	35550	35500	35
643	20241122	110300	115446300	35500	35500	35500	35500	43
644	20241122	110200	113919800	35450	35500	35500	35450	8
645	20241122	110100	113636150	35500	35500	35500	35500	1
646	20241122	110000	113600650	35450	35450	35450	35450	29
647	20241122	105900	112572600	35450	35450	35450	35450	7
648	20241122	105800	112324450	35500	35500	35500	35500	10
649	20241122	105700	111969450	35500	35500	35500	35500	10
650	20241122	105600	111614450	35550	35550	35550	35550	1
651	20241122	105500	111578900	35450	35500	35500	35450	28
652	20241122	105400	110585450	35550	35550	35550	35550	0
653	20241122	105300	110585450	35550	35550	35550	35550	1
654	20241122	105200	110549900	35500	35500	35500	35500	0
655	20241122	105100	110549900	35500	35500	35500	35500	13
656	20241122	105000	110088400	35500	35500	35500	35500	25
657	20241122	104900	109200900	35450	35450	35450	35450	0
658	20241122	104800	109200900	35450	35500	35500	35450	26
659	20241122	104700	108278700	35500	35500	35500	35500	2
660	20241122	104600	108207700	35500	35500	35500	35500	0
661	20241122	104500	108207700	35500	35500	35500	35500	0
662	20241122	104400	108207700	35500	35500	35500	35500	3
663	20241122	104300	108101200	35500	35550	35550	35500	48
664	20241122	104200	106395950	35500	35500	35500	35500	53
665	20241122	104100	104514450	35500	35500	35500	35500	0
666	20241122	104000	104514450	35500	35500	35500	35500	71
667	20241122	103900	101993950	35550	35550	35550	35550	1
668	20241122	103800	101958400	35550	35550	35550	35550	2
669	20241122	103700	101887300	35500	35500	35500	35500	1
670	20241122	103600	101851800	35500	35550	35550	35500	11
671	20241122	103500	101461250	35550	35550	35600	35550	86
672	20241122	103400	98402450	35550	35550	35550	35550	2
673	20241122	103300	98331350	35550	35600	35600	35550	56
674	20241122	103200	96338000	35650	35650	35650	35650	2
675	20241122	103100	96266700	35650	35650	35650	35650	0
676	20241122	103000	96266700	35650	35650	35650	35650	50
677	20241122	102900	94484200	35700	35700	35700	35700	4
678	20241122	102800	94341400	35700	35700	35700	35700	2
679	20241122	102700	94270000	35700	35700	35700	35700	14
680	20241122	102600	93770200	35650	35650	35650	35650	3
681	20241122	102500	93663250	35700	35700	35700	35700	0
682	20241122	102400	93663250	35700	35700	35700	35700	3
683	20241122	102300	93556150	35800	35800	35800	35800	0
684	20241122	102200	93556150	35800	35800	35800	35800	22
685	20241122	102100	92768550	35850	35700	35850	35700	11
686	20241122	102000	92375450	35700	35700	35700	35700	10
687	20241122	101900	92018450	35700	35700	35700	35700	0
688	20241122	101800	92018450	35700	35700	35700	35700	0
689	20241122	101700	92018450	35700	35900	35900	35650	7
690	20241122	101600	91768150	35800	35800	35800	35800	11
691	20241122	101500	91374350	35750	35750	35750	35750	5
692	20241122	101400	91195600	35750	35750	35750	35750	25
693	20241122	101300	90301850	35700	35700	35700	35700	15
694	20241122	101200	89766350	35650	35650	35650	35650	0
695	20241122	101100	89766350	35650	35650	35650	35650	2
696	20241122	101000	89695050	35700	35700	35700	35700	16
697	20241122	100900	89123850	35600	35650	35650	35600	223
698	20241122	100800	81182500	35650	35650	35650	35650	2
699	20241122	100700	81111200	35650	35650	35650	35650	1
700	20241122	100600	81075550	35700	35650	35700	35650	11
701	20241122	100500	80683350	35600	35650	35650	35600	2
702	20241122	100400	80612100	35600	35550	35600	35550	14
703	20241122	100300	80114250	35550	35600	35600	35550	55
704	20241122	100200	78158900	35600	35600	35600	35600	6
705	20241122	100100	77945300	35600	35600	35600	35600	1
706	20241122	100000	77909700	35600	35650	35650	35600	11
707	20241122	095900	77517750	35650	35650	35650	35650	18
708	20241122	095800	76876050	35650	35650	35650	35650	6
709	20241122	095700	76662150	35600	35600	35600	35600	19
710	20241122	095600	75985750	35600	35650	35650	35600	12
711	20241122	095500	75558000	35700	35700	35700	35700	0
712	20241122	095400	75558000	35700	35700	35700	35700	50
713	20241122	095300	73773000	35600	35600	35600	35600	2
714	20241122	095200	73701800	35550	35500	35550	35500	21
715	20241122	095100	72955300	35500	35500	35550	35450	479
716	20241122	095000	55973050	35450	35650	35650	35450	688
717	20241122	094900	31538300	35700	35650	35700	35650	26
718	20241122	094800	30610200	35650	35650	35650	35650	17
719	20241122	094700	30004150	35750	35750	35750	35750	0
720	20241122	094600	30004150	35750	35750	35750	35750	0
721	20241122	094500	30004150	35750	35750	35750	35750	2
722	20241122	094400	29932650	35750	35700	35750	35600	154
723	20241122	094300	24442450	35700	35700	35700	35700	51
724	20241122	094200	22621750	35700	35700	35700	35700	0
725	20241122	094100	22621750	35700	35800	35800	35700	3
726	20241122	094000	22514500	35800	35800	35800	35800	1
727	20241122	093900	22478700	35750	35700	35750	35700	19
728	20241122	093800	21799500	35750	35750	35750	35750	0
729	20241122	093700	21799500	35750	35750	35750	35700	4
730	20241122	093600	21656600	35750	35750	35750	35750	20
731	20241122	093500	20941600	35750	35750	35750	35750	1
732	20241122	093400	20905850	35800	35800	35800	35800	2
733	20241122	093300	20834250	35850	35850	35850	35850	4
734	20241122	093200	20690850	35850	35850	35850	35850	4
735	20241122	093100	20547450	35800	35750	35800	35750	10
736	20241122	093000	20189500	35750	35750	35750	35750	2
737	20241122	092900	20118000	35800	35800	35800	35800	0
738	20241122	092800	20118000	35800	35750	35800	35750	5
739	20241122	092700	19939050	35750	35750	35750	35750	0
740	20241122	092600	19939050	35750	35750	35750	35750	5
741	20241122	092500	19760300	35750	35750	35750	35750	5
742	20241122	092400	19581550	35750	35750	35750	35750	1
743	20241122	092300	19545800	35850	35800	35850	35800	12
744	20241122	092200	19116100	35800	35800	35800	35800	11
745	20241122	092100	18722300	35850	35850	35850	35850	0
746	20241122	092000	18722300	35850	35900	35900	35850	13
747	20241122	091900	18256200	35800	35750	35800	35750	10
748	20241122	091800	17898450	35750	35750	35750	35750	3
749	20241122	091700	17791200	35800	35800	35800	35800	9
750	20241122	091600	17469000	35900	35900	35900	35900	15
751	20241122	091500	16930500	36050	36050	36050	36050	0
752	20241122	091400	16930500	36050	36050	36050	36050	0
753	20241122	091300	16930500	36050	36050	36050	36050	0
754	20241122	091200	16930500	36050	36050	36050	36050	0
755	20241122	091100	16930500	36050	36050	36050	36050	0
756	20241122	091000	16930500	36050	35750	36050	35750	34
757	20241122	090900	15713650	35700	35700	35700	35700	27
758	20241122	090800	14749750	35750	35750	35750	35750	2
759	20241122	090700	14678250	35900	35900	35900	35900	1
760	20241122	090600	14642350	35900	35900	35900	35900	1
761	20241122	090500	14606450	35750	35750	35750	35750	4
762	20241122	090400	14463450	35750	35700	35750	35700	14
763	20241122	090300	13963500	35700	35700	35700	35700	11
764	20241122	090200	13570800	35750	35750	35750	35750	1
765	20241122	090100	13535050	35950	35950	35950	35950	5
766	20241122	090000	13355300	36000	35800	36000	35800	373