KissMeData/420770/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212700	2330439750	25750	25750	25750	25750	1522
3	20241122	212600	2330439750	25750	25750	25750	25750	0
4	20241122	212500	2330439750	25750	25750	25750	25750	0
5	20241122	212400	2330439750	25750	25750	25750	25750	0
6	20241122	212300	2330439750	25750	25750	25750	25750	0
7	20241122	212200	2330439750	25750	25750	25750	25750	0
8	20241122	212100	2330439750	25750	25750	25750	25750	0
9	20241122	212000	2330439750	25750	25750	25750	25750	0
10	20241122	211900	2330439750	25750	25750	25750	25750	0
11	20241122	211800	2330439750	25750	25750	25750	25750	0
12	20241122	211700	2330439750	25750	25750	25750	25750	0
13	20241122	211600	2330439750	25750	25750	25750	25750	0
14	20241122	211500	2330439750	25750	25750	25750	25750	0
15	20241122	211400	2330439750	25750	25750	25750	25750	0
16	20241122	211300	2330439750	25750	25750	25750	25750	0
17	20241122	211200	2330439750	25750	25750	25750	25750	0
18	20241122	211100	2330439750	25750	25750	25750	25750	0
19	20241122	211000	2330439750	25750	25750	25750	25750	0
20	20241122	210900	2330439750	25750	25750	25750	25750	0
21	20241122	210800	2330439750	25750	25750	25750	25750	0
22	20241122	210700	2330439750	25750	25750	25750	25750	0
23	20241122	210600	2330439750	25750	25750	25750	25750	0
24	20241122	210500	2330439750	25750	25750	25750	25750	0
25	20241122	210400	2330439750	25750	25750	25750	25750	0
26	20241122	210300	2330439750	25750	25750	25750	25750	0
27	20241122	210200	2330439750	25750	25750	25750	25750	0
28	20241122	210100	2330439750	25750	25750	25750	25750	0
29	20241122	210000	2330439750	25750	25750	25750	25750	0
30	20241122	205900	2330439750	25750	25750	25750	25750	0
31	20241122	205800	2330439750	25750	25750	25750	25750	0
32	20241122	205700	2330439750	25750	25750	25750	25750	1522
33	20241122	205600	2330439750	25750	25750	25750	25750	0
34	20241122	205500	2330439750	25750	25750	25750	25750	0
35	20241122	205400	2330439750	25750	25750	25750	25750	0
36	20241122	205300	2330439750	25750	25750	25750	25750	0
37	20241122	205200	2330439750	25750	25750	25750	25750	0
38	20241122	205100	2330439750	25750	25750	25750	25750	0
39	20241122	205000	2330439750	25750	25750	25750	25750	0
40	20241122	204900	2330439750	25750	25750	25750	25750	0
41	20241122	204800	2330439750	25750	25750	25750	25750	0
42	20241122	204700	2330439750	25750	25750	25750	25750	0
43	20241122	204600	2330439750	25750	25750	25750	25750	0
44	20241122	204500	2330439750	25750	25750	25750	25750	0
45	20241122	204400	2330439750	25750	25750	25750	25750	0
46	20241122	204300	2330439750	25750	25750	25750	25750	0
47	20241122	204200	2330439750	25750	25750	25750	25750	0
48	20241122	204100	2330439750	25750	25750	25750	25750	0
49	20241122	204000	2330439750	25750	25750	25750	25750	0
50	20241122	203900	2330439750	25750	25750	25750	25750	0
51	20241122	203800	2330439750	25750	25750	25750	25750	0
52	20241122	203700	2330439750	25750	25750	25750	25750	0
53	20241122	203600	2330439750	25750	25750	25750	25750	0
54	20241122	203500	2330439750	25750	25750	25750	25750	0
55	20241122	203400	2330439750	25750	25750	25750	25750	0
56	20241122	203300	2330439750	25750	25750	25750	25750	0
57	20241122	203200	2330439750	25750	25750	25750	25750	0
58	20241122	203100	2330439750	25750	25750	25750	25750	0
59	20241122	203000	2330439750	25750	25750	25750	25750	0
60	20241122	202900	2330439750	25750	25750	25750	25750	0
61	20241122	202800	2330439750	25750	25750	25750	25750	0
62	20241122	202700	2330439750	25750	25750	25750	25750	1522
63	20241122	202600	2330439750	25750	25750	25750	25750	0
64	20241122	202500	2330439750	25750	25750	25750	25750	0
65	20241122	202400	2330439750	25750	25750	25750	25750	0
66	20241122	202300	2330439750	25750	25750	25750	25750	0
67	20241122	202200	2330439750	25750	25750	25750	25750	0
68	20241122	202100	2330439750	25750	25750	25750	25750	0
69	20241122	202000	2330439750	25750	25750	25750	25750	0
70	20241122	201900	2330439750	25750	25750	25750	25750	0
71	20241122	201800	2330439750	25750	25750	25750	25750	0
72	20241122	201700	2330439750	25750	25750	25750	25750	0
73	20241122	201600	2330439750	25750	25750	25750	25750	0
74	20241122	201500	2330439750	25750	25750	25750	25750	0
75	20241122	201400	2330439750	25750	25750	25750	25750	0
76	20241122	201300	2330439750	25750	25750	25750	25750	0
77	20241122	201200	2330439750	25750	25750	25750	25750	0
78	20241122	201100	2330439750	25750	25750	25750	25750	0
79	20241122	201000	2330439750	25750	25750	25750	25750	0
80	20241122	200900	2330439750	25750	25750	25750	25750	0
81	20241122	200800	2330439750	25750	25750	25750	25750	0
82	20241122	200700	2330439750	25750	25750	25750	25750	0
83	20241122	200600	2330439750	25750	25750	25750	25750	0
84	20241122	200500	2330439750	25750	25750	25750	25750	0
85	20241122	200400	2330439750	25750	25750	25750	25750	0
86	20241122	200300	2330439750	25750	25750	25750	25750	0
87	20241122	200200	2330439750	25750	25750	25750	25750	0
88	20241122	200100	2330439750	25750	25750	25750	25750	0
89	20241122	200000	2330439750	25750	25750	25750	25750	0
90	20241122	195900	2330439750	25750	25750	25750	25750	0
91	20241122	195800	2330439750	25750	25750	25750	25750	0
92	20241122	195700	2330439750	25750	25750	25750	25750	1522
93	20241122	195600	2330439750	25750	25750	25750	25750	0
94	20241122	195500	2330439750	25750	25750	25750	25750	0
95	20241122	195400	2330439750	25750	25750	25750	25750	0
96	20241122	195300	2330439750	25750	25750	25750	25750	0
97	20241122	195200	2330439750	25750	25750	25750	25750	0
98	20241122	195100	2330439750	25750	25750	25750	25750	0
99	20241122	195000	2330439750	25750	25750	25750	25750	0
100	20241122	194900	2330439750	25750	25750	25750	25750	0
101	20241122	194800	2330439750	25750	25750	25750	25750	0
102	20241122	194700	2330439750	25750	25750	25750	25750	0
103	20241122	194600	2330439750	25750	25750	25750	25750	0
104	20241122	194500	2330439750	25750	25750	25750	25750	0
105	20241122	194400	2330439750	25750	25750	25750	25750	0
106	20241122	194300	2330439750	25750	25750	25750	25750	0
107	20241122	194200	2330439750	25750	25750	25750	25750	0
108	20241122	194100	2330439750	25750	25750	25750	25750	0
109	20241122	194000	2330439750	25750	25750	25750	25750	0
110	20241122	193900	2330439750	25750	25750	25750	25750	0
111	20241122	193800	2330439750	25750	25750	25750	25750	0
112	20241122	193700	2330439750	25750	25750	25750	25750	0
113	20241122	193600	2330439750	25750	25750	25750	25750	0
114	20241122	193500	2330439750	25750	25750	25750	25750	0
115	20241122	193400	2330439750	25750	25750	25750	25750	0
116	20241122	193300	2330439750	25750	25750	25750	25750	0
117	20241122	193200	2330439750	25750	25750	25750	25750	0
118	20241122	193100	2330439750	25750	25750	25750	25750	0
119	20241122	193000	2330439750	25750	25750	25750	25750	0
120	20241122	192900	2330439750	25750	25750	25750	25750	0
121	20241122	192800	2330439750	25750	25750	25750	25750	0
122	20241122	192700	2330439750	25750	25750	25750	25750	1522
123	20241122	192600	2330439750	25750	25750	25750	25750	0
124	20241122	192500	2330439750	25750	25750	25750	25750	0
125	20241122	192400	2330439750	25750	25750	25750	25750	0
126	20241122	192300	2330439750	25750	25750	25750	25750	0
127	20241122	192200	2330439750	25750	25750	25750	25750	0
128	20241122	192100	2330439750	25750	25750	25750	25750	0
129	20241122	192000	2330439750	25750	25750	25750	25750	0
130	20241122	191900	2330439750	25750	25750	25750	25750	0
131	20241122	191800	2330439750	25750	25750	25750	25750	0
132	20241122	191700	2330439750	25750	25750	25750	25750	0
133	20241122	191600	2330439750	25750	25750	25750	25750	0
134	20241122	191500	2330439750	25750	25750	25750	25750	0
135	20241122	191400	2330439750	25750	25750	25750	25750	0
136	20241122	191300	2330439750	25750	25750	25750	25750	0
137	20241122	191200	2330439750	25750	25750	25750	25750	0
138	20241122	191100	2330439750	25750	25750	25750	25750	0
139	20241122	191000	2330439750	25750	25750	25750	25750	0
140	20241122	190900	2330439750	25750	25750	25750	25750	0
141	20241122	190800	2330439750	25750	25750	25750	25750	0
142	20241122	190700	2330439750	25750	25750	25750	25750	0
143	20241122	190600	2330439750	25750	25750	25750	25750	0
144	20241122	190500	2330439750	25750	25750	25750	25750	0
145	20241122	190400	2330439750	25750	25750	25750	25750	0
146	20241122	190300	2330439750	25750	25750	25750	25750	0
147	20241122	190200	2330439750	25750	25750	25750	25750	0
148	20241122	190100	2330439750	25750	25750	25750	25750	0
149	20241122	190000	2330439750	25750	25750	25750	25750	0
150	20241122	185900	2330439750	25750	25750	25750	25750	0
151	20241122	185800	2330439750	25750	25750	25750	25750	0
152	20241122	185700	2330439750	25750	25750	25750	25750	1522
153	20241122	185600	2330439750	25750	25750	25750	25750	0
154	20241122	185500	2330439750	25750	25750	25750	25750	0
155	20241122	185400	2330439750	25750	25750	25750	25750	0
156	20241122	185300	2330439750	25750	25750	25750	25750	0
157	20241122	185200	2330439750	25750	25750	25750	25750	0
158	20241122	185100	2330439750	25750	25750	25750	25750	0
159	20241122	185000	2330439750	25750	25750	25750	25750	0
160	20241122	184900	2330439750	25750	25750	25750	25750	0
161	20241122	184800	2330439750	25750	25750	25750	25750	0
162	20241122	184700	2330439750	25750	25750	25750	25750	0
163	20241122	184600	2330439750	25750	25750	25750	25750	0
164	20241122	184500	2330439750	25750	25750	25750	25750	0
165	20241122	184400	2330439750	25750	25750	25750	25750	0
166	20241122	184300	2330439750	25750	25750	25750	25750	0
167	20241122	184200	2330439750	25750	25750	25750	25750	0
168	20241122	184100	2330439750	25750	25750	25750	25750	0
169	20241122	184000	2330439750	25750	25750	25750	25750	0
170	20241122	183900	2330439750	25750	25750	25750	25750	0
171	20241122	183800	2330439750	25750	25750	25750	25750	0
172	20241122	183700	2330439750	25750	25750	25750	25750	0
173	20241122	183600	2330439750	25750	25750	25750	25750	0
174	20241122	183500	2330439750	25750	25750	25750	25750	0
175	20241122	183400	2330439750	25750	25750	25750	25750	0
176	20241122	183300	2330439750	25750	25750	25750	25750	0
177	20241122	183200	2330439750	25750	25750	25750	25750	0
178	20241122	183100	2330439750	25750	25750	25750	25750	0
179	20241122	183000	2330439750	25750	25750	25750	25750	0
180	20241122	182900	2330439750	25750	25750	25750	25750	0
181	20241122	182800	2330439750	25750	25750	25750	25750	0
182	20241122	182700	2330439750	25750	25750	25750	25750	1522
183	20241122	182600	2330439750	25750	25750	25750	25750	0
184	20241122	182500	2330439750	25750	25750	25750	25750	0
185	20241122	182400	2330439750	25750	25750	25750	25750	0
186	20241122	182300	2330439750	25750	25750	25750	25750	0
187	20241122	182200	2330439750	25750	25750	25750	25750	0
188	20241122	182100	2330439750	25750	25750	25750	25750	0
189	20241122	182000	2330439750	25750	25750	25750	25750	0
190	20241122	181900	2330439750	25750	25750	25750	25750	0
191	20241122	181800	2330439750	25750	25750	25750	25750	0
192	20241122	181700	2330439750	25750	25750	25750	25750	0
193	20241122	181600	2330439750	25750	25750	25750	25750	0
194	20241122	181500	2330439750	25750	25750	25750	25750	0
195	20241122	181400	2330439750	25750	25750	25750	25750	0
196	20241122	181300	2330439750	25750	25750	25750	25750	0
197	20241122	181200	2330439750	25750	25750	25750	25750	0
198	20241122	181100	2330439750	25750	25750	25750	25750	0
199	20241122	181000	2330439750	25750	25750	25750	25750	0
200	20241122	180900	2330439750	25750	25750	25750	25750	0
201	20241122	180800	2330439750	25750	25750	25750	25750	0
202	20241122	180700	2330439750	25750	25750	25750	25750	0
203	20241122	180600	2330439750	25750	25750	25750	25750	0
204	20241122	180500	2330439750	25750	25750	25750	25750	0
205	20241122	180400	2330439750	25750	25750	25750	25750	0
206	20241122	180300	2330439750	25750	25750	25750	25750	0
207	20241122	180200	2330439750	25750	25750	25750	25750	0
208	20241122	180100	2330439750	25750	25750	25750	25750	0
209	20241122	180000	2330439750	25750	25750	25750	25750	0
210	20241122	175900	2330439750	25750	25750	25750	25750	0
211	20241122	175800	2330439750	25750	25750	25750	25750	0
212	20241122	175700	2330439750	25750	25750	25750	25750	1522
213	20241122	175600	2330439750	25750	25750	25750	25750	0
214	20241122	175500	2330439750	25750	25750	25750	25750	0
215	20241122	175400	2330439750	25750	25750	25750	25750	0
216	20241122	175300	2330439750	25750	25750	25750	25750	0
217	20241122	175200	2330439750	25750	25750	25750	25750	0
218	20241122	175100	2330439750	25750	25750	25750	25750	0
219	20241122	175000	2330439750	25750	25750	25750	25750	0
220	20241122	174900	2330439750	25750	25750	25750	25750	0
221	20241122	174800	2330439750	25750	25750	25750	25750	0
222	20241122	174700	2330439750	25750	25750	25750	25750	0
223	20241122	174600	2330439750	25750	25750	25750	25750	0
224	20241122	174500	2330439750	25750	25750	25750	25750	0
225	20241122	174400	2330439750	25750	25750	25750	25750	0
226	20241122	174300	2330439750	25750	25750	25750	25750	0
227	20241122	174200	2330439750	25750	25750	25750	25750	0
228	20241122	174100	2330439750	25750	25750	25750	25750	0
229	20241122	174000	2330439750	25750	25750	25750	25750	0
230	20241122	173900	2330439750	25750	25750	25750	25750	0
231	20241122	173800	2330439750	25750	25750	25750	25750	0
232	20241122	173700	2330439750	25750	25750	25750	25750	0
233	20241122	173600	2330439750	25750	25750	25750	25750	0
234	20241122	173500	2330439750	25750	25750	25750	25750	0
235	20241122	173400	2330439750	25750	25750	25750	25750	0
236	20241122	173300	2330439750	25750	25750	25750	25750	0
237	20241122	173200	2330439750	25750	25750	25750	25750	0
238	20241122	173100	2330439750	25750	25750	25750	25750	0
239	20241122	173000	2330439750	25750	25750	25750	25750	0
240	20241122	172900	2330439750	25750	25750	25750	25750	0
241	20241122	172800	2330439750	25750	25750	25750	25750	0
242	20241122	172700	2330439750	25750	25750	25750	25750	1522
243	20241122	172600	2330439750	25750	25750	25750	25750	0
244	20241122	172500	2330439750	25750	25750	25750	25750	0
245	20241122	172400	2330439750	25750	25750	25750	25750	0
246	20241122	172300	2330439750	25750	25750	25750	25750	0
247	20241122	172200	2330439750	25750	25750	25750	25750	0
248	20241122	172100	2330439750	25750	25750	25750	25750	0
249	20241122	172000	2330439750	25750	25750	25750	25750	0
250	20241122	171900	2330439750	25750	25750	25750	25750	0
251	20241122	171800	2330439750	25750	25750	25750	25750	0
252	20241122	171700	2330439750	25750	25750	25750	25750	0
253	20241122	171600	2330439750	25750	25750	25750	25750	0
254	20241122	171500	2330439750	25750	25750	25750	25750	0
255	20241122	171400	2330439750	25750	25750	25750	25750	0
256	20241122	171300	2330439750	25750	25750	25750	25750	0
257	20241122	171200	2330439750	25750	25750	25750	25750	0
258	20241122	171100	2330439750	25750	25750	25750	25750	0
259	20241122	171000	2330439750	25750	25750	25750	25750	0
260	20241122	170900	2330439750	25750	25750	25750	25750	0
261	20241122	170800	2330439750	25750	25750	25750	25750	0
262	20241122	170700	2330439750	25750	25750	25750	25750	0
263	20241122	170600	2330439750	25750	25750	25750	25750	0
264	20241122	170500	2330439750	25750	25750	25750	25750	0
265	20241122	170400	2330439750	25750	25750	25750	25750	0
266	20241122	170300	2330439750	25750	25750	25750	25750	0
267	20241122	170200	2330439750	25750	25750	25750	25750	0
268	20241122	170100	2330439750	25750	25750	25750	25750	0
269	20241122	170000	2330439750	25750	25750	25750	25750	0
270	20241122	165900	2330439750	25750	25750	25750	25750	0
271	20241122	165800	2330439750	25750	25750	25750	25750	0
272	20241122	165700	2330439750	25750	25750	25750	25750	1522
273	20241122	165600	2330439750	25750	25750	25750	25750	0
274	20241122	165500	2330439750	25750	25750	25750	25750	0
275	20241122	165400	2330439750	25750	25750	25750	25750	0
276	20241122	165300	2330439750	25750	25750	25750	25750	0
277	20241122	165200	2330439750	25750	25750	25750	25750	0
278	20241122	165100	2330439750	25750	25750	25750	25750	0
279	20241122	165000	2330439750	25750	25750	25750	25750	0
280	20241122	164900	2330439750	25750	25750	25750	25750	0
281	20241122	164800	2330439750	25750	25750	25750	25750	0
282	20241122	164700	2330439750	25750	25750	25750	25750	0
283	20241122	164600	2330439750	25750	25750	25750	25750	0
284	20241122	164500	2330439750	25750	25750	25750	25750	0
285	20241122	164400	2330439750	25750	25750	25750	25750	0
286	20241122	164300	2330439750	25750	25750	25750	25750	0
287	20241122	164200	2330439750	25750	25750	25750	25750	0
288	20241122	164100	2330439750	25750	25750	25750	25750	0
289	20241122	164000	2330439750	25750	25750	25750	25750	0
290	20241122	163900	2330439750	25750	25750	25750	25750	0
291	20241122	163800	2330439750	25750	25750	25750	25750	0
292	20241122	163700	2330439750	25750	25750	25750	25750	0
293	20241122	163600	2330439750	25750	25750	25750	25750	0
294	20241122	163500	2330439750	25750	25750	25750	25750	0
295	20241122	163400	2330439750	25750	25750	25750	25750	0
296	20241122	163300	2330439750	25750	25750	25750	25750	0
297	20241122	163200	2330439750	25750	25750	25750	25750	0
298	20241122	163100	2330439750	25750	25750	25750	25750	0
299	20241122	163000	2330439750	25750	25750	25750	25750	0
300	20241122	162900	2330439750	25750	25750	25750	25750	0
301	20241122	162800	2330439750	25750	25750	25750	25750	0
302	20241122	162700	2330439750	25750	25750	25750	25750	1522
303	20241122	162600	2330439750	25750	25750	25750	25750	0
304	20241122	162500	2330439750	25750	25750	25750	25750	0
305	20241122	162400	2330439750	25750	25750	25750	25750	0
306	20241122	162300	2330439750	25750	25750	25750	25750	0
307	20241122	162200	2330439750	25750	25750	25750	25750	0
308	20241122	162100	2330439750	25750	25750	25750	25750	0
309	20241122	162000	2330439750	25750	25750	25750	25750	0
310	20241122	161900	2330439750	25750	25750	25750	25750	0
311	20241122	161800	2330439750	25750	25750	25750	25750	0
312	20241122	161700	2330439750	25750	25750	25750	25750	0
313	20241122	161600	2330439750	25750	25750	25750	25750	0
314	20241122	161500	2330439750	25750	25750	25750	25750	0
315	20241122	161400	2330439750	25750	25750	25750	25750	0
316	20241122	161300	2330439750	25750	25750	25750	25750	0
317	20241122	161200	2330439750	25750	25750	25750	25750	0
318	20241122	161100	2330439750	25750	25750	25750	25750	0
319	20241122	161000	2330439750	25750	25750	25750	25750	0
320	20241122	160900	2330439750	25750	25750	25750	25750	0
321	20241122	160800	2330439750	25750	25750	25750	25750	0
322	20241122	160700	2330439750	25750	25750	25750	25750	0
323	20241122	160600	2330439750	25750	25750	25750	25750	0
324	20241122	160500	2330439750	25750	25750	25750	25750	0
325	20241122	160400	2330439750	25750	25750	25750	25750	0
326	20241122	160300	2330439750	25750	25750	25750	25750	0
327	20241122	160200	2330439750	25750	25750	25750	25750	0
328	20241122	160100	2330439750	25750	25750	25750	25750	0
329	20241122	160000	2330439750	25750	25750	25750	25750	0
330	20241122	155900	2330439750	25750	25750	25750	25750	0
331	20241122	155800	2330439750	25750	25750	25750	25750	0
332	20241122	155700	2330439750	25750	25750	25750	25750	1522
333	20241122	155600	2330439750	25750	25750	25750	25750	0
334	20241122	155500	2330439750	25750	25750	25750	25750	0
335	20241122	155400	2330439750	25750	25750	25750	25750	0
336	20241122	155300	2330439750	25750	25750	25750	25750	0
337	20241122	155200	2330439750	25750	25750	25750	25750	0
338	20241122	155100	2330439750	25750	25750	25750	25750	0
339	20241122	155000	2330439750	25750	25750	25750	25750	0
340	20241122	154900	2330439750	25750	25750	25750	25750	0
341	20241122	154800	2330439750	25750	25750	25750	25750	0
342	20241122	154700	2330439750	25750	25750	25750	25750	0
343	20241122	154600	2330439750	25750	25750	25750	25750	0
344	20241122	154500	2330439750	25750	25750	25750	25750	0
345	20241122	154400	2330439750	25750	25750	25750	25750	0
346	20241122	154300	2330439750	25750	25750	25750	25750	0
347	20241122	154200	2330439750	25750	25750	25750	25750	0
348	20241122	154100	2330439750	25750	25750	25750	25750	0
349	20241122	154000	2330439750	25750	25750	25750	25750	0
350	20241122	153900	2330439750	25750	25750	25750	25750	0
351	20241122	153800	2330439750	25750	25750	25750	25750	0
352	20241122	153700	2330439750	25750	25750	25750	25750	0
353	20241122	153600	2330439750	25750	25750	25750	25750	0
354	20241122	153500	2330439750	25750	25750	25750	25750	0
355	20241122	153400	2330439750	25750	25750	25750	25750	0
356	20241122	153300	2330439750	25750	25750	25750	25750	0
357	20241122	153200	2330439750	25750	25750	25750	25750	0
358	20241122	153100	2330439750	25750	25750	25750	25750	0
359	20241122	153000	2330439750	25750	25750	25750	25750	1522
360	20241122	152900	2291248250	25750	25750	25750	25750	0
361	20241122	152800	2291248250	25750	25750	25750	25750	0
362	20241122	152700	2291248250	25750	25750	25750	25750	0
363	20241122	152600	2291248250	25750	25750	25750	25750	0
364	20241122	152500	2291248250	25750	25750	25750	25750	0
365	20241122	152400	2291248250	25750	25750	25750	25750	0
366	20241122	152300	2291248250	25750	25750	25750	25750	0
367	20241122	152200	2291248250	25750	25750	25750	25750	0
368	20241122	152100	2291248250	25750	25750	25750	25750	0
369	20241122	152000	2291248250	25750	25750	25750	25750	0
370	20241122	151900	2291248250	25750	25800	25850	25750	212
371	20241122	151800	2285778450	25800	25750	25800	25750	148
372	20241122	151700	2281962350	25750	25750	25800	25750	200
373	20241122	151600	2276806650	25750	25700	25800	25700	1192
374	20241122	151500	2246061650	25750	25800	25800	25700	267
375	20241122	151400	2239189450	25800	25750	25800	25750	130
376	20241122	151300	2235836550	25800	25800	25850	25750	113
377	20241122	151200	2232921500	25750	25900	25900	25750	127
378	20241122	151100	2229643950	25900	25850	25900	25800	504
379	20241122	151000	2216596950	25850	25800	25850	25750	677
380	20241122	150900	2199131150	25800	25750	25800	25700	73
381	20241122	150800	2197252350	25750	25800	25800	25700	43
382	20241122	150700	2196146300	25750	25800	25800	25700	565
383	20241122	150600	2181620450	25700	25800	25800	25700	601
384	20241122	150500	2166160750	25800	25800	25850	25750	414
385	20241122	150400	2155479900	25750	25850	25850	25750	35
386	20241122	150300	2154577350	25800	25800	25850	25750	73
387	20241122	150200	2152695300	25800	25750	25850	25750	78
388	20241122	150100	2150682950	25750	25750	25750	25750	11
389	20241122	150000	2150399700	25800	25750	25800	25750	16
390	20241122	145900	2149987450	25750	25750	25850	25750	215
391	20241122	145800	2144445800	25900	25850	25900	25750	219
392	20241122	145700	2138787800	25850	25800	25850	25800	321
393	20241122	145600	2130494600	25850	25800	25850	25800	50
394	20241122	145500	2129203300	25750	25850	25850	25750	313
395	20241122	145400	2121120500	25850	25700	25850	25700	129
396	20241122	145300	2117793100	25850	25900	25900	25700	185
397	20241122	145200	2113031500	25750	25700	25850	25700	217
398	20241122	145100	2107437900	25850	25850	25850	25700	106
399	20241122	145000	2104707550	25750	25700	25800	25700	190
400	20241122	144900	2099818450	25750	25800	25800	25700	195
401	20241122	144800	2094800000	25750	25800	25800	25700	178
402	20241122	144700	2090218650	25700	25750	25750	25700	140
403	20241122	144600	2086615500	25750	25700	25850	25700	180
404	20241122	144500	2081976200	25750	25750	25800	25750	107
405	20241122	144400	2079219050	25750	25800	25850	25700	129
406	20241122	144300	2075897200	25800	25750	25850	25700	209
407	20241122	144200	2070514700	25850	25700	25850	25700	196
408	20241122	144100	2065475400	25700	25750	25800	25700	117
409	20241122	144000	2062465700	25800	25800	25800	25750	251
410	20241122	143900	2055992550	25750	25750	25750	25700	75
411	20241122	143800	2054062550	25750	25750	25750	25750	48
412	20241122	143700	2052826550	25750	25800	25800	25750	130
413	20241122	143600	2049473150	25750	25750	25800	25750	160
414	20241122	143500	2045347050	25800	25800	25850	25750	51
415	20241122	143400	2044033400	25800	25800	25850	25750	153
416	20241122	143300	2040086900	25750	25750	25850	25750	167
417	20241122	143200	2035786500	25750	25750	25750	25750	68
418	20241122	143100	2034035500	25750	25800	25800	25750	149
419	20241122	143000	2030193800	25750	25750	25800	25750	176
420	20241122	142900	2025660850	25750	25800	25800	25750	66
421	20241122	142800	2023960100	25850	25750	25850	25750	206
422	20241122	142700	2018644850	25750	25750	25850	25750	170
423	20241122	142600	2014262300	25750	25800	25800	25750	73
424	20241122	142500	2012379400	25750	25850	25900	25750	129
425	20241122	142400	2009051750	25750	25850	25850	25750	209
426	20241122	142300	2003659800	25850	25800	25850	25750	143
427	20241122	142200	1999970700	25800	25800	25850	25750	152
428	20241122	142100	1996048750	25750	25850	25900	25750	189
429	20241122	142000	1991173250	25750	25800	25850	25750	112
430	20241122	141900	1988283350	25800	25850	25850	25800	60
431	20241122	141800	1986732400	25850	25800	25850	25750	259
432	20241122	141700	1980047350	25900	25850	25950	25750	139
433	20241122	141600	1976451250	25750	25800	25900	25750	223
434	20241122	141500	1970696350	25800	25800	25850	25800	149
435	20241122	141400	1966852100	25900	25800	25900	25800	205
436	20241122	141300	1961551450	25800	25800	25900	25800	98
437	20241122	141200	1959020700	25800	25850	25900	25800	385
438	20241122	141100	1949073650	25900	25900	25900	25800	201
439	20241122	141000	1943876350	25850	25900	25900	25800	106
440	20241122	140900	1941137000	25900	25900	25900	25800	166
441	20241122	140800	1936840150	26000	25900	26000	25800	293
442	20241122	140700	1929244800	25900	25900	25900	25850	110
443	20241122	140600	1926399750	25950	25900	26000	25800	182
444	20241122	140500	1921684000	25900	25900	25950	25800	151
445	20241122	140400	1917774350	25900	25900	25950	25800	632
446	20241122	140300	1901455200	25900	25900	25900	25850	153
447	20241122	140200	1897494100	25900	25850	25900	25850	168
448	20241122	140100	1893149550	25850	25900	25900	25850	95
449	20241122	140000	1890691950	25900	25850	25950	25850	88
450	20241122	135900	1888412000	25900	25950	25950	25850	235
451	20241122	135800	1882320600	25950	26050	26050	25850	72
452	20241122	135700	1880453250	25950	25950	26000	25850	214
453	20241122	135600	1874908750	25850	25900	26050	25850	283
454	20241122	135500	1867571900	25950	26000	26000	25900	45
455	20241122	135400	1866404700	26000	25850	26000	25850	81
456	20241122	135300	1864309550	25850	25900	25900	25850	196
457	20241122	135200	1859240950	25850	25950	25950	25850	144
458	20241122	135100	1855511650	25900	25850	26050	25850	64
459	20241122	135000	1853853400	25900	25950	26150	25850	252
460	20241122	134900	1847313000	26250	25900	26250	25850	241
461	20241122	134800	1841054250	25900	25950	25950	25900	84
462	20241122	134700	1838875900	25900	25850	25900	25850	142
463	20241122	134600	1835203900	25850	25900	25900	25850	688
464	20241122	134500	1817397550	25900	25950	25950	25900	67
465	20241122	134400	1815660050	25950	26000	26000	25950	158
466	20241122	134300	1811555250	26050	26050	26100	26050	76
467	20241122	134200	1809574200	26350	25900	26350	25900	187
468	20241122	134100	1804661700	26050	26000	26050	25900	106
469	20241122	134000	1801912150	25900	26000	26000	25900	233
470	20241122	133900	1795861800	26000	26050	26100	26000	33
471	20241122	133800	1795003650	26000	26000	26050	26000	135
472	20241122	133700	1791490400	26000	26000	26050	26000	179
473	20241122	133600	1786834600	26000	26000	26100	25950	55
474	20241122	133500	1785406500	25950	25950	26050	25950	182
475	20241122	133400	1780675600	26100	25950	26100	25950	73
476	20241122	133300	1778780650	25950	26000	26000	25900	141
477	20241122	133200	1775123050	25950	25900	25950	25900	215
478	20241122	133100	1769547850	25900	25950	25950	25900	500
479	20241122	133000	1756591950	25950	26000	26000	25950	284
480	20241122	132900	1749219550	25950	25950	25950	25950	33
481	20241122	132800	1748363200	25950	25950	26000	25950	155
482	20241122	132700	1744340150	25950	26000	26000	25950	188
483	20241122	132600	1739459950	25950	25950	25950	25950	83
484	20241122	132500	1737306100	25950	26000	26000	25950	180
485	20241122	132400	1732627200	26000	25950	26000	25950	117
486	20241122	132300	1729585950	25950	26050	26100	25950	87
487	20241122	132200	1727324000	25950	26000	26000	25950	132
488	20241122	132100	1723893850	26000	26000	26050	26000	186
489	20241122	132000	1719055000	26000	26100	26100	26000	47
490	20241122	131900	1717830000	26100	26050	26100	25950	63
491	20241122	131800	1716192700	26000	26000	26000	26000	244
492	20241122	131700	1709848700	26000	26000	26100	26000	85
493	20241122	131600	1707635500	26100	26100	26100	26000	101
494	20241122	131500	1705001700	25950	26100	26100	25950	240
495	20241122	131400	1698753800	26050	26000	26050	25950	197
496	20241122	131300	1693636300	26000	26000	26050	26000	97
497	20241122	131200	1691111700	26050	26000	26050	26000	215
498	20241122	131100	1685520350	26050	26000	26050	26000	120
499	20241122	131000	1682396300	26000	26000	26050	26000	446
500	20241122	130900	1670797600	26000	26050	26050	26000	237
501	20241122	130800	1664630900	26050	26050	26100	26000	217
502	20241122	130700	1658977800	26050	26000	26100	26000	105
503	20241122	130600	1656243200	26050	26050	26050	26000	155
504	20241122	130500	1652207950	26000	26050	26050	26000	131
505	20241122	130400	1648797150	26050	26050	26100	26000	93
506	20241122	130300	1646375600	26050	26050	26150	26000	161
507	20241122	130200	1642182650	26050	26100	26100	26050	165
508	20241122	130100	1637879800	26050	26150	26150	26050	54
509	20241122	130000	1636470600	26150	26050	26150	26000	120
510	20241122	125900	1633339500	26050	26050	26100	26050	228
511	20241122	125800	1627398850	26150	26000	26150	26000	102
512	20241122	125700	1624742850	26000	26100	26100	26000	47
513	20241122	125600	1623520200	26000	26050	26100	26000	232
514	20241122	125500	1617477100	26050	26050	26100	26050	74
515	20241122	125400	1615549300	26050	26050	26100	26050	43
516	20241122	125300	1614429050	26050	26050	26100	26000	235
517	20241122	125200	1608306450	26000	26000	26050	26000	90
518	20241122	125100	1605966250	26050	26050	26050	26050	75
519	20241122	125000	1604012500	26100	26050	26100	26050	202
520	20241122	124900	1598749300	26050	26050	26100	26050	135
521	20241122	124800	1595232400	26100	26050	26100	26050	114
522	20241122	124700	1592260250	26050	26100	26100	26050	116
523	20241122	124600	1589238300	26050	26050	26050	26050	124
524	20241122	124500	1586008100	26050	26050	26100	26050	79
525	20241122	124400	1583948650	26050	26100	26100	26050	197
526	20241122	124300	1578816350	26050	26050	26100	26050	71
527	20241122	124200	1576966450	26050	26050	26100	26050	104
528	20241122	124100	1574254500	26050	26150	26150	26050	120
529	20241122	124000	1571127700	26100	26100	26100	26050	231
530	20241122	123900	1565099150	26050	26150	26150	26050	52
531	20241122	123800	1563743250	26050	26050	26150	26050	64
532	20241122	123700	1562075750	26100	26100	26150	26100	230
533	20241122	123600	1556071500	26150	26150	26150	26100	42
534	20241122	123500	1554974900	26150	26200	26200	26100	126
535	20241122	123400	1551680800	26100	26100	26200	26100	138
536	20241122	123300	1548070950	26150	26200	26200	26150	105
537	20241122	123200	1545325000	26150	26200	26200	26150	67
538	20241122	123100	1543570300	26200	26150	26250	26150	88
539	20241122	123000	1541263950	26150	26300	26300	26100	142
540	20241122	122900	1537544700	26100	26250	26250	26100	81
541	20241122	122800	1535425000	26100	26100	26250	26100	175
542	20241122	122700	1530852600	26200	26150	26250	26100	144
543	20241122	122600	1527082650	26150	26250	26250	26150	399
544	20241122	122500	1516638900	26300	26200	26300	26200	398
545	20241122	122400	1506201100	26200	26250	26250	26200	138
546	20241122	122300	1502580450	26250	26200	26250	26200	132
547	20241122	122200	1499115950	26250	26200	26250	26200	151
548	20241122	122100	1495159200	26200	26200	26250	26200	61
549	20241122	122000	1493560900	26200	26200	26300	26200	88
550	20241122	121900	1491253850	26150	26150	26250	26150	47
551	20241122	121800	1490024100	26200	26200	26200	26150	237
552	20241122	121700	1483826400	26200	26200	26250	26150	77
553	20241122	121600	1481808200	26150	26250	26250	26150	134
554	20241122	121500	1478298250	26150	26250	26250	26100	139
555	20241122	121400	1474658050	26250	26150	26300	26150	61
556	20241122	121300	1473058400	26150	26150	26300	26150	32
557	20241122	121200	1472220200	26150	26200	26250	26150	366
558	20241122	121100	1462628550	26200	26250	26250	26150	22
559	20241122	121000	1462052950	26200	26200	26250	26200	30
560	20241122	120900	1461266850	26200	26200	26250	26150	143
561	20241122	120800	1457522000	26200	26150	26200	26150	79
562	20241122	120700	1455452750	26200	26250	26250	26200	73
563	20241122	120600	1453538550	26200	26200	26250	26200	139
564	20241122	120500	1449895550	26200	26200	26200	26200	52
565	20241122	120400	1448533150	26200	26250	26250	26200	58
566	20241122	120300	1447012800	26200	26200	26300	26150	262
567	20241122	120200	1440147550	26200	26200	26250	26200	51
568	20241122	120100	1438811150	26250	26300	26300	26200	45
569	20241122	120000	1437630450	26250	26200	26250	26200	60
570	20241122	115900	1436057050	26200	26250	26250	26200	327
571	20241122	115800	1427473700	26250	26300	26300	26250	91
572	20241122	115700	1425083750	26250	26250	26250	26250	28
573	20241122	115600	1424348750	26250	26250	26300	26250	110
574	20241122	115500	1421456700	26300	26200	26300	26200	99
575	20241122	115400	1418857000	26200	26250	26250	26200	62
576	20241122	115300	1417231500	26200	26250	26250	26200	214
577	20241122	115200	1411614550	26300	26250	26300	26250	61
578	20241122	115100	1410012050	26250	26250	26300	26250	87
579	20241122	115000	1407726200	26200	26250	26250	26200	215
580	20241122	114900	1402083450	26250	26150	26250	26150	53
581	20241122	114800	1400695200	26250	26200	26300	26100	81
582	20241122	114700	1398569500	26200	26250	26250	26100	236
583	20241122	114600	1392391600	26200	26150	26200	26150	20
584	20241122	114500	1391868150	26150	26150	26300	26150	43
585	20241122	114400	1390741300	26150	26150	26200	26150	156
586	20241122	114300	1386660550	26150	26100	26150	26100	136
587	20241122	114200	1383104650	26100	26200	26200	26100	127
588	20241122	114100	1379779200	26200	26200	26250	26200	53
589	20241122	114000	1378389400	26200	26200	26250	26200	161
590	20241122	113900	1374170100	26200	26200	26200	26150	86
591	20241122	113800	1371919850	26100	26200	26250	26100	49
592	20241122	113700	1370636000	26050	26200	26250	26050	262
593	20241122	113600	1363789600	26050	26150	26150	26050	65
594	20241122	113500	1362092600	26150	26150	26200	26100	101
595	20241122	113400	1359451900	26100	26100	26150	26050	551
596	20241122	113300	1345085900	26100	26100	26100	26100	44
597	20241122	113200	1343937500	26050	26100	26100	26050	144
598	20241122	113100	1340180150	26050	26150	26150	26050	161
599	20241122	113000	1335979050	26050	26050	26150	26050	54
600	20241122	112900	1334569850	26050	26050	26150	26050	140
601	20241122	112800	1330918050	26050	26100	26100	26050	419
602	20241122	112700	1319994600	26150	26050	26200	26050	58
603	20241122	112600	1318480950	26150	26050	26150	26050	151
604	20241122	112500	1314543450	26050	26150	26150	26050	217
605	20241122	112400	1308876300	26200	26200	26200	26200	67
606	20241122	112300	1307120900	26200	26050	26250	26050	181
607	20241122	112200	1302379700	26250	26100	26250	26050	178
608	20241122	112100	1297728600	26150	26150	26200	26050	304
609	20241122	112000	1289779450	26100	26100	26150	26100	389
610	20241122	111900	1279608100	26100	26100	26100	26100	49
611	20241122	111800	1278329200	26100	26100	26100	26050	302
612	20241122	111700	1270452150	26050	26050	26150	26050	104
613	20241122	111600	1267738000	26150	26100	26150	26050	100
614	20241122	111500	1265125600	26100	26100	26100	26050	274
615	20241122	111400	1257978750	26050	26100	26100	26050	33
616	20241122	111300	1257118900	26100	26050	26100	26050	52
617	20241122	111200	1255763050	26100	26100	26100	26050	250
618	20241122	111100	1249244200	26100	26100	26150	26100	39
619	20241122	111000	1248225800	26150	26050	26150	26050	183
620	20241122	110900	1243448800	26050	26150	26200	26050	1469
621	20241122	110800	1205078700	26200	26200	26250	26200	155
622	20241122	110700	1201016500	26200	26200	26250	26200	199
623	20241122	110600	1195802600	26250	26250	26300	26200	188
624	20241122	110500	1190867700	26250	26300	26300	26250	153
625	20241122	110400	1186850000	26250	26300	26300	26250	94
626	20241122	110300	1184380300	26250	26250	26300	26250	203
627	20241122	110200	1179049600	26300	26250	26300	26250	78
628	20241122	110100	1176999800	26250	26250	26300	26250	170
629	20241122	110000	1172533150	26300	26250	26300	26250	43
630	20241122	105900	1171404300	26300	26250	26300	26250	175
631	20241122	105800	1166806800	26250	26250	26250	26250	28
632	20241122	105700	1166071800	26250	26250	26300	26250	29
633	20241122	105600	1165310350	26300	26350	26350	26250	239
634	20241122	105500	1159022100	26300	26350	26350	26300	30
635	20241122	105400	1158232100	26350	26350	26400	26350	30
636	20241122	105300	1157441450	26350	26350	26350	26300	198
637	20241122	105200	1152227350	26500	26400	26500	26350	124
638	20241122	105100	1148947650	26350	26250	26350	26250	205
639	20241122	105000	1143563800	26300	26300	26300	26300	126
640	20241122	104900	1140250000	26300	26300	26300	26300	19
641	20241122	104800	1139750300	26300	26350	26350	26300	46
642	20241122	104700	1138538900	26300	26350	26350	26300	167
643	20241122	104600	1134144300	26350	26350	26350	26350	18
644	20241122	104500	1133670000	26350	26300	26400	26300	19
645	20241122	104400	1133169300	26400	26350	26400	26300	110
646	20241122	104300	1130270350	26400	26400	26400	26350	222
647	20241122	104200	1124414150	26350	26350	26350	26350	13
648	20241122	104100	1124071600	26400	26400	26400	26400	2
649	20241122	104000	1124018800	26350	26400	26450	26350	606
650	20241122	103900	1108021900	26350	26400	26400	26350	9
651	20241122	103800	1107784700	26300	26250	26300	26250	139
652	20241122	103700	1104129600	26300	26300	26300	26300	461
653	20241122	103600	1092005300	26300	26300	26400	26300	71
654	20241122	103500	1090136650	26250	26250	26250	26250	19
655	20241122	103400	1089637900	26250	26250	26250	26200	1215
656	20241122	103300	1057764100	26300	26300	26300	26300	33
657	20241122	103200	1056896200	26300	26300	26300	26250	65
658	20241122	103100	1055187250	26300	26350	26350	26250	157
659	20241122	103000	1051063150	26300	26250	26300	26250	31
660	20241122	102900	1050248450	26250	26300	26300	26250	35
661	20241122	102800	1049328300	26300	26300	26300	26250	337
662	20241122	102700	1040473250	26350	26350	26350	26300	80
663	20241122	102600	1038367000	26300	26300	26350	26300	10
664	20241122	102500	1038103950	26300	26300	26300	26250	194
665	20241122	102400	1033002100	26400	26350	26400	26350	56
666	20241122	102300	1031525900	26300	26300	26450	26250	202
667	20241122	102200	1026212850	26250	26300	26300	26250	178
668	20241122	102100	1021531600	26350	26400	26450	26350	122
669	20241122	102000	1018313350	26400	26300	26400	26300	95
670	20241122	101900	1015810300	26300	26300	26300	26250	103
671	20241122	101800	1013102150	26250	26300	26300	26250	333
672	20241122	101700	1004350700	26300	26350	26400	26300	505
673	20241122	101600	991057550	26350	26350	26350	26350	7
674	20241122	101500	990873100	26350	26400	26400	26350	147
675	20241122	101400	986996900	26450	26400	26450	26350	42
676	20241122	101300	985888250	26400	26400	26400	26350	208
677	20241122	101200	980397450	26350	26400	26400	26350	290
678	20241122	101100	972751550	26450	26400	26500	26400	106
679	20241122	101000	969952000	26400	26450	26500	26400	110
680	20241122	100900	967043050	26400	26450	26450	26400	225
681	20241122	100800	961096350	26550	26550	26550	26500	440
682	20241122	100700	949434300	26600	26450	26600	26450	131
683	20241122	100600	945962600	26450	26550	26550	26450	161
684	20241122	100500	941696950	26600	26600	26600	26600	21
685	20241122	100400	941138350	26550	26550	26550	26550	1
686	20241122	100300	941111800	26550	26500	26650	26450	128
687	20241122	100200	937718750	26550	26450	26550	26400	298
688	20241122	100100	929820200	26450	26550	26600	26450	124
689	20241122	100000	926535250	26500	26500	26600	26500	453
690	20241122	095900	914526050	26500	26700	26700	26500	293
691	20241122	095800	906730350	26600	26700	26700	26600	17
692	20241122	095700	906277850	26600	26700	26700	26600	62
693	20241122	095600	904624250	26700	26750	26850	26650	377
694	20241122	095500	894561200	26850	26850	26850	26850	21
695	20241122	095400	893997350	26900	27000	27000	26900	481
696	20241122	095300	881055650	27000	26650	27000	26500	469
697	20241122	095200	868596300	26650	26650	26700	26600	844
698	20241122	095100	846133900	26700	26700	26700	26700	50
699	20241122	095000	844798900	26800	26900	26900	26650	913
700	20241122	094900	820313350	26900	26900	26900	26900	0
701	20241122	094800	820313350	26900	27050	27050	26900	32
702	20241122	094700	819450600	27050	27100	27100	26900	541
703	20241122	094600	804817750	27100	26900	27100	26900	232
704	20241122	094500	798545950	26900	27050	27050	26900	235
705	20241122	094400	792216500	27000	27050	27050	27000	269
706	20241122	094300	784951200	27050	27150	27150	27050	26
707	20241122	094200	784246500	27150	27100	27150	27050	20
708	20241122	094100	783704350	27150	27200	27200	27150	53
709	20241122	094000	782264500	27200	27250	27250	27200	132
710	20241122	093900	778669600	27250	27250	27250	27250	189
711	20241122	093800	773519350	27250	27200	27300	27200	1214
712	20241122	093700	740436550	27150	27150	27250	27150	1243
713	20241122	093600	706625150	27150	27050	27150	27050	94
714	20241122	093500	704077150	27050	27050	27050	27050	35
715	20241122	093400	703130400	27050	27050	27050	27050	500
716	20241122	093300	689605400	26900	26900	26900	26900	20
717	20241122	093200	689067400	26900	26900	26900	26900	319
718	20241122	093100	680486300	26950	27100	27100	26950	665
719	20241122	093000	662522050	27100	27000	27100	27000	219
720	20241122	092900	656592600	27000	26850	27000	26800	419
721	20241122	092800	645351100	26900	26950	26950	26900	1198
722	20241122	092700	613068050	27000	27000	27000	27000	569
723	20241122	092600	597705050	27000	27000	27000	27000	152
724	20241122	092500	593601050	27000	27150	27150	27000	200
725	20241122	092400	588172850	27200	27250	27250	27200	15
726	20241122	092300	587764450	27250	27150	27250	26650	1477
727	20241122	092200	547982850	27250	27200	27250	27200	201
728	20241122	092100	542510750	27200	27250	27250	27200	253
729	20241122	092000	535617500	27250	27200	27300	27150	186
730	20241122	091900	530562200	27300	27300	27300	27300	24
731	20241122	091800	529907000	27300	27250	27350	27150	427
732	20241122	091700	518242700	27300	27200	27300	27200	72
733	20241122	091600	516279550	27300	27350	27350	27050	267
734	20241122	091500	508978800	27350	27050	27350	27050	534
735	20241122	091400	494461400	27250	27250	27300	27000	347
736	20241122	091300	485005650	27250	27250	27250	27000	1228
737	20241122	091200	451638750	27250	27300	27350	27200	327
738	20241122	091100	442711950	27350	27200	27400	27150	1902
739	20241122	091000	390747150	27200	27100	27300	27100	2182
740	20241122	090900	331414750	27100	26950	27150	26950	2047
741	20241122	090800	275989450	27000	26800	27000	26700	2423
742	20241122	090700	210894400	26800	26600	26900	26600	2243
743	20241122	090600	150821650	26700	26500	26700	26500	650
744	20241122	090500	133569050	26400	26300	26450	26150	930
745	20241122	090400	109084700	26300	25900	26400	25900	3269
746	20241122	090300	23489350	25900	25800	25900	25800	285
747	20241122	090200	16119200	25800	25800	25800	25800	29
748	20241122	090100	15371000	25750	25800	25800	25700	105
749	20241122	090000	12664250	25800	25800	25800	25750	491