KissMeData/357780/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211300	4973667000	269000	269000	269000	269000	1105
3	20231127	211200	4973667000	269000	269000	269000	269000	0
4	20231127	211100	4973667000	269000	269000	269000	269000	0
5	20231127	211000	4973667000	269000	269000	269000	269000	0
6	20231127	210900	4973667000	269000	269000	269000	269000	0
7	20231127	210800	4973667000	269000	269000	269000	269000	0
8	20231127	210700	4973667000	269000	269000	269000	269000	0
9	20231127	210600	4973667000	269000	269000	269000	269000	0
10	20231127	210500	4973667000	269000	269000	269000	269000	0
11	20231127	210400	4973667000	269000	269000	269000	269000	0
12	20231127	210300	4973667000	269000	269000	269000	269000	0
13	20231127	210200	4973667000	269000	269000	269000	269000	0
14	20231127	210100	4973667000	269000	269000	269000	269000	0
15	20231127	210000	4973667000	269000	269000	269000	269000	0
16	20231127	205900	4973667000	269000	269000	269000	269000	0
17	20231127	205800	4973667000	269000	269000	269000	269000	0
18	20231127	205700	4973667000	269000	269000	269000	269000	0
19	20231127	205600	4973667000	269000	269000	269000	269000	0
20	20231127	205500	4973667000	269000	269000	269000	269000	0
21	20231127	205400	4973667000	269000	269000	269000	269000	0
22	20231127	205300	4973667000	269000	269000	269000	269000	0
23	20231127	205200	4973667000	269000	269000	269000	269000	0
24	20231127	205100	4973667000	269000	269000	269000	269000	0
25	20231127	205000	4973667000	269000	269000	269000	269000	0
26	20231127	204900	4973667000	269000	269000	269000	269000	0
27	20231127	204800	4973667000	269000	269000	269000	269000	0
28	20231127	204700	4973667000	269000	269000	269000	269000	0
29	20231127	204600	4973667000	269000	269000	269000	269000	0
30	20231127	204500	4973667000	269000	269000	269000	269000	0
31	20231127	204400	4973667000	269000	269000	269000	269000	0
32	20231127	204300	4973667000	269000	269000	269000	269000	1105
33	20231127	204200	4973667000	269000	269000	269000	269000	0
34	20231127	204100	4973667000	269000	269000	269000	269000	0
35	20231127	204000	4973667000	269000	269000	269000	269000	0
36	20231127	203900	4973667000	269000	269000	269000	269000	0
37	20231127	203800	4973667000	269000	269000	269000	269000	0
38	20231127	203700	4973667000	269000	269000	269000	269000	0
39	20231127	203600	4973667000	269000	269000	269000	269000	0
40	20231127	203500	4973667000	269000	269000	269000	269000	0
41	20231127	203400	4973667000	269000	269000	269000	269000	0
42	20231127	203300	4973667000	269000	269000	269000	269000	0
43	20231127	203200	4973667000	269000	269000	269000	269000	0
44	20231127	203100	4973667000	269000	269000	269000	269000	0
45	20231127	203000	4973667000	269000	269000	269000	269000	0
46	20231127	202900	4973667000	269000	269000	269000	269000	0
47	20231127	202800	4973667000	269000	269000	269000	269000	0
48	20231127	202700	4973667000	269000	269000	269000	269000	0
49	20231127	202600	4973667000	269000	269000	269000	269000	0
50	20231127	202500	4973667000	269000	269000	269000	269000	0
51	20231127	202400	4973667000	269000	269000	269000	269000	0
52	20231127	202300	4973667000	269000	269000	269000	269000	0
53	20231127	202200	4973667000	269000	269000	269000	269000	0
54	20231127	202100	4973667000	269000	269000	269000	269000	0
55	20231127	202000	4973667000	269000	269000	269000	269000	0
56	20231127	201900	4973667000	269000	269000	269000	269000	0
57	20231127	201800	4973667000	269000	269000	269000	269000	0
58	20231127	201700	4973667000	269000	269000	269000	269000	0
59	20231127	201600	4973667000	269000	269000	269000	269000	0
60	20231127	201500	4973667000	269000	269000	269000	269000	0
61	20231127	201400	4973667000	269000	269000	269000	269000	0
62	20231127	201300	4973667000	269000	269000	269000	269000	1105
63	20231127	201200	4973667000	269000	269000	269000	269000	0
64	20231127	201100	4973667000	269000	269000	269000	269000	0
65	20231127	201000	4973667000	269000	269000	269000	269000	0
66	20231127	200900	4973667000	269000	269000	269000	269000	0
67	20231127	200800	4973667000	269000	269000	269000	269000	0
68	20231127	200700	4973667000	269000	269000	269000	269000	0
69	20231127	200600	4973667000	269000	269000	269000	269000	0
70	20231127	200500	4973667000	269000	269000	269000	269000	0
71	20231127	200400	4973667000	269000	269000	269000	269000	0
72	20231127	200300	4973667000	269000	269000	269000	269000	0
73	20231127	200200	4973667000	269000	269000	269000	269000	0
74	20231127	200100	4973667000	269000	269000	269000	269000	0
75	20231127	200000	4973667000	269000	269000	269000	269000	0
76	20231127	195900	4973667000	269000	269000	269000	269000	0
77	20231127	195800	4973667000	269000	269000	269000	269000	0
78	20231127	195700	4973667000	269000	269000	269000	269000	0
79	20231127	195600	4973667000	269000	269000	269000	269000	0
80	20231127	195500	4973667000	269000	269000	269000	269000	0
81	20231127	195400	4973667000	269000	269000	269000	269000	0
82	20231127	195300	4973667000	269000	269000	269000	269000	0
83	20231127	195200	4973667000	269000	269000	269000	269000	0
84	20231127	195100	4973667000	269000	269000	269000	269000	0
85	20231127	195000	4973667000	269000	269000	269000	269000	0
86	20231127	194900	4973667000	269000	269000	269000	269000	0
87	20231127	194800	4973667000	269000	269000	269000	269000	0
88	20231127	194700	4973667000	269000	269000	269000	269000	0
89	20231127	194600	4973667000	269000	269000	269000	269000	0
90	20231127	194500	4973667000	269000	269000	269000	269000	0
91	20231127	194400	4973667000	269000	269000	269000	269000	0
92	20231127	194300	4973667000	269000	269000	269000	269000	1105
93	20231127	194200	4973667000	269000	269000	269000	269000	0
94	20231127	194100	4973667000	269000	269000	269000	269000	0
95	20231127	194000	4973667000	269000	269000	269000	269000	0
96	20231127	193900	4973667000	269000	269000	269000	269000	0
97	20231127	193800	4973667000	269000	269000	269000	269000	0
98	20231127	193700	4973667000	269000	269000	269000	269000	0
99	20231127	193600	4973667000	269000	269000	269000	269000	0
100	20231127	193500	4973667000	269000	269000	269000	269000	0
101	20231127	193400	4973667000	269000	269000	269000	269000	0
102	20231127	193300	4973667000	269000	269000	269000	269000	0
103	20231127	193200	4973667000	269000	269000	269000	269000	0
104	20231127	193100	4973667000	269000	269000	269000	269000	0
105	20231127	193000	4973667000	269000	269000	269000	269000	0
106	20231127	192900	4973667000	269000	269000	269000	269000	0
107	20231127	192800	4973667000	269000	269000	269000	269000	0
108	20231127	192700	4973667000	269000	269000	269000	269000	0
109	20231127	192600	4973667000	269000	269000	269000	269000	0
110	20231127	192500	4973667000	269000	269000	269000	269000	0
111	20231127	192400	4973667000	269000	269000	269000	269000	0
112	20231127	192300	4973667000	269000	269000	269000	269000	0
113	20231127	192200	4973667000	269000	269000	269000	269000	0
114	20231127	192100	4973667000	269000	269000	269000	269000	0
115	20231127	192000	4973667000	269000	269000	269000	269000	0
116	20231127	191900	4973667000	269000	269000	269000	269000	0
117	20231127	191800	4973667000	269000	269000	269000	269000	0
118	20231127	191700	4973667000	269000	269000	269000	269000	0
119	20231127	191600	4973667000	269000	269000	269000	269000	0
120	20231127	191500	4973667000	269000	269000	269000	269000	0
121	20231127	191400	4973667000	269000	269000	269000	269000	0
122	20231127	191300	4973667000	269000	269000	269000	269000	1105
123	20231127	191200	4973667000	269000	269000	269000	269000	0
124	20231127	191100	4973667000	269000	269000	269000	269000	0
125	20231127	191000	4973667000	269000	269000	269000	269000	0
126	20231127	190900	4973667000	269000	269000	269000	269000	0
127	20231127	190800	4973667000	269000	269000	269000	269000	0
128	20231127	190700	4973667000	269000	269000	269000	269000	0
129	20231127	190600	4973667000	269000	269000	269000	269000	0
130	20231127	190500	4973667000	269000	269000	269000	269000	0
131	20231127	190400	4973667000	269000	269000	269000	269000	0
132	20231127	190300	4973667000	269000	269000	269000	269000	0
133	20231127	190200	4973667000	269000	269000	269000	269000	0
134	20231127	190100	4973667000	269000	269000	269000	269000	0
135	20231127	190000	4973667000	269000	269000	269000	269000	0
136	20231127	185900	4973667000	269000	269000	269000	269000	0
137	20231127	185800	4973667000	269000	269000	269000	269000	0
138	20231127	185700	4973667000	269000	269000	269000	269000	0
139	20231127	185600	4973667000	269000	269000	269000	269000	0
140	20231127	185500	4973667000	269000	269000	269000	269000	0
141	20231127	185400	4973667000	269000	269000	269000	269000	0
142	20231127	185300	4973667000	269000	269000	269000	269000	0
143	20231127	185200	4973667000	269000	269000	269000	269000	0
144	20231127	185100	4973667000	269000	269000	269000	269000	0
145	20231127	185000	4973667000	269000	269000	269000	269000	0
146	20231127	184900	4973667000	269000	269000	269000	269000	0
147	20231127	184800	4973667000	269000	269000	269000	269000	0
148	20231127	184700	4973667000	269000	269000	269000	269000	0
149	20231127	184600	4973667000	269000	269000	269000	269000	0
150	20231127	184500	4973667000	269000	269000	269000	269000	0
151	20231127	184400	4973667000	269000	269000	269000	269000	0
152	20231127	184300	4973667000	269000	269000	269000	269000	1105
153	20231127	184200	4973667000	269000	269000	269000	269000	0
154	20231127	184100	4973667000	269000	269000	269000	269000	0
155	20231127	184000	4973667000	269000	269000	269000	269000	0
156	20231127	183900	4973667000	269000	269000	269000	269000	0
157	20231127	183800	4973667000	269000	269000	269000	269000	0
158	20231127	183700	4973667000	269000	269000	269000	269000	0
159	20231127	183600	4973667000	269000	269000	269000	269000	0
160	20231127	183500	4973667000	269000	269000	269000	269000	0
161	20231127	183400	4973667000	269000	269000	269000	269000	0
162	20231127	183300	4973667000	269000	269000	269000	269000	0
163	20231127	183200	4973667000	269000	269000	269000	269000	0
164	20231127	183100	4973667000	269000	269000	269000	269000	0
165	20231127	183000	4973667000	269000	269000	269000	269000	0
166	20231127	182900	4973667000	269000	269000	269000	269000	0
167	20231127	182800	4973667000	269000	269000	269000	269000	0
168	20231127	182700	4973667000	269000	269000	269000	269000	0
169	20231127	182600	4973667000	269000	269000	269000	269000	0
170	20231127	182500	4973667000	269000	269000	269000	269000	0
171	20231127	182400	4973667000	269000	269000	269000	269000	0
172	20231127	182300	4973667000	269000	269000	269000	269000	0
173	20231127	182200	4973667000	269000	269000	269000	269000	0
174	20231127	182100	4973667000	269000	269000	269000	269000	0
175	20231127	182000	4973667000	269000	269000	269000	269000	0
176	20231127	181900	4973667000	269000	269000	269000	269000	0
177	20231127	181800	4973667000	269000	269000	269000	269000	0
178	20231127	181700	4973667000	269000	269000	269000	269000	0
179	20231127	181600	4973667000	269000	269000	269000	269000	0
180	20231127	181500	4973667000	269000	269000	269000	269000	0
181	20231127	181400	4973667000	269000	269000	269000	269000	0
182	20231127	181300	4973667000	269000	269000	269000	269000	1105
183	20231127	181200	4973667000	269000	269000	269000	269000	0
184	20231127	181100	4973667000	269000	269000	269000	269000	0
185	20231127	181000	4973667000	269000	269000	269000	269000	0
186	20231127	180900	4973667000	269000	269000	269000	269000	0
187	20231127	180800	4973667000	269000	269000	269000	269000	0
188	20231127	180700	4973667000	269000	269000	269000	269000	0
189	20231127	180600	4973667000	269000	269000	269000	269000	0
190	20231127	180500	4973667000	269000	269000	269000	269000	0
191	20231127	180400	4973667000	269000	269000	269000	269000	0
192	20231127	180300	4973667000	269000	269000	269000	269000	0
193	20231127	180200	4973667000	269000	269000	269000	269000	0
194	20231127	180100	4973667000	269000	269000	269000	269000	0
195	20231127	180000	4973667000	269000	269000	269000	269000	0
196	20231127	175900	4973667000	269000	269000	269000	269000	0
197	20231127	175800	4973667000	269000	269000	269000	269000	0
198	20231127	175700	4973667000	269000	269000	269000	269000	0
199	20231127	175600	4973667000	269000	269000	269000	269000	0
200	20231127	175500	4973667000	269000	269000	269000	269000	0
201	20231127	175400	4973667000	269000	269000	269000	269000	0
202	20231127	175300	4973667000	269000	269000	269000	269000	0
203	20231127	175200	4973667000	269000	269000	269000	269000	0
204	20231127	175100	4973667000	269000	269000	269000	269000	0
205	20231127	175000	4973667000	269000	269000	269000	269000	0
206	20231127	174900	4973667000	269000	269000	269000	269000	0
207	20231127	174800	4973667000	269000	269000	269000	269000	0
208	20231127	174700	4973667000	269000	269000	269000	269000	0
209	20231127	174600	4973667000	269000	269000	269000	269000	0
210	20231127	174500	4973667000	269000	269000	269000	269000	0
211	20231127	174400	4973667000	269000	269000	269000	269000	0
212	20231127	174300	4973667000	269000	269000	269000	269000	1105
213	20231127	174200	4973667000	269000	269000	269000	269000	0
214	20231127	174100	4973667000	269000	269000	269000	269000	0
215	20231127	174000	4973667000	269000	269000	269000	269000	0
216	20231127	173900	4973667000	269000	269000	269000	269000	0
217	20231127	173800	4973667000	269000	269000	269000	269000	0
218	20231127	173700	4973667000	269000	269000	269000	269000	0
219	20231127	173600	4973667000	269000	269000	269000	269000	0
220	20231127	173500	4973667000	269000	269000	269000	269000	0
221	20231127	173400	4973667000	269000	269000	269000	269000	0
222	20231127	173300	4973667000	269000	269000	269000	269000	0
223	20231127	173200	4973667000	269000	269000	269000	269000	0
224	20231127	173100	4973667000	269000	269000	269000	269000	0
225	20231127	173000	4973667000	269000	269000	269000	269000	0
226	20231127	172900	4973667000	269000	269000	269000	269000	0
227	20231127	172800	4973667000	269000	269000	269000	269000	0
228	20231127	172700	4973667000	269000	269000	269000	269000	0
229	20231127	172600	4973667000	269000	269000	269000	269000	0
230	20231127	172500	4973667000	269000	269000	269000	269000	0
231	20231127	172400	4973667000	269000	269000	269000	269000	0
232	20231127	172300	4973667000	269000	269000	269000	269000	0
233	20231127	172200	4973667000	269000	269000	269000	269000	0
234	20231127	172100	4973667000	269000	269000	269000	269000	0
235	20231127	172000	4973667000	269000	269000	269000	269000	0
236	20231127	171900	4973667000	269000	269000	269000	269000	0
237	20231127	171800	4973667000	269000	269000	269000	269000	0
238	20231127	171700	4973667000	269000	269000	269000	269000	0
239	20231127	171600	4973667000	269000	269000	269000	269000	0
240	20231127	171500	4973667000	269000	269000	269000	269000	0
241	20231127	171400	4973667000	269000	269000	269000	269000	0
242	20231127	171300	4973667000	269000	269000	269000	269000	1105
243	20231127	171200	4973667000	269000	269000	269000	269000	0
244	20231127	171100	4973667000	269000	269000	269000	269000	0
245	20231127	171000	4973667000	269000	269000	269000	269000	0
246	20231127	170900	4973667000	269000	269000	269000	269000	0
247	20231127	170800	4973667000	269000	269000	269000	269000	0
248	20231127	170700	4973667000	269000	269000	269000	269000	0
249	20231127	170600	4973667000	269000	269000	269000	269000	0
250	20231127	170500	4973667000	269000	269000	269000	269000	0
251	20231127	170400	4973667000	269000	269000	269000	269000	0
252	20231127	170300	4973667000	269000	269000	269000	269000	0
253	20231127	170200	4973667000	269000	269000	269000	269000	0
254	20231127	170100	4973667000	269000	269000	269000	269000	0
255	20231127	170000	4973667000	269000	269000	269000	269000	0
256	20231127	165900	4973667000	269000	269000	269000	269000	0
257	20231127	165800	4973667000	269000	269000	269000	269000	0
258	20231127	165700	4973667000	269000	269000	269000	269000	0
259	20231127	165600	4973667000	269000	269000	269000	269000	0
260	20231127	165500	4973667000	269000	269000	269000	269000	0
261	20231127	165400	4973667000	269000	269000	269000	269000	0
262	20231127	165300	4973667000	269000	269000	269000	269000	0
263	20231127	165200	4973667000	269000	269000	269000	269000	0
264	20231127	165100	4973667000	269000	269000	269000	269000	0
265	20231127	165000	4973667000	269000	269000	269000	269000	0
266	20231127	164900	4973667000	269000	269000	269000	269000	0
267	20231127	164800	4973667000	269000	269000	269000	269000	0
268	20231127	164700	4973667000	269000	269000	269000	269000	0
269	20231127	164600	4973667000	269000	269000	269000	269000	0
270	20231127	164500	4973667000	269000	269000	269000	269000	0
271	20231127	164400	4973667000	269000	269000	269000	269000	0
272	20231127	164300	4973667000	269000	269000	269000	269000	1105
273	20231127	164200	4973667000	269000	269000	269000	269000	0
274	20231127	164100	4973667000	269000	269000	269000	269000	0
275	20231127	164000	4973667000	269000	269000	269000	269000	0
276	20231127	163900	4973667000	269000	269000	269000	269000	0
277	20231127	163800	4973667000	269000	269000	269000	269000	0
278	20231127	163700	4973667000	269000	269000	269000	269000	0
279	20231127	163600	4973667000	269000	269000	269000	269000	0
280	20231127	163500	4973667000	269000	269000	269000	269000	0
281	20231127	163400	4973667000	269000	269000	269000	269000	0
282	20231127	163300	4973667000	269000	269000	269000	269000	0
283	20231127	163200	4973667000	269000	269000	269000	269000	0
284	20231127	163100	4973667000	269000	269000	269000	269000	0
285	20231127	163000	4973667000	269000	269000	269000	269000	0
286	20231127	162900	4973667000	269000	269000	269000	269000	0
287	20231127	162800	4973667000	269000	269000	269000	269000	0
288	20231127	162700	4973667000	269000	269000	269000	269000	0
289	20231127	162600	4973667000	269000	269000	269000	269000	0
290	20231127	162500	4973667000	269000	269000	269000	269000	0
291	20231127	162400	4973667000	269000	269000	269000	269000	0
292	20231127	162300	4973667000	269000	269000	269000	269000	0
293	20231127	162200	4973667000	269000	269000	269000	269000	0
294	20231127	162100	4973667000	269000	269000	269000	269000	0
295	20231127	162000	4973667000	269000	269000	269000	269000	0
296	20231127	161900	4973667000	269000	269000	269000	269000	0
297	20231127	161800	4973667000	269000	269000	269000	269000	0
298	20231127	161700	4973667000	269000	269000	269000	269000	0
299	20231127	161600	4973667000	269000	269000	269000	269000	0
300	20231127	161500	4973667000	269000	269000	269000	269000	0
301	20231127	161400	4973667000	269000	269000	269000	269000	0
302	20231127	161300	4973667000	269000	269000	269000	269000	1105
303	20231127	161200	4973667000	269000	269000	269000	269000	0
304	20231127	161100	4973667000	269000	269000	269000	269000	0
305	20231127	161000	4973667000	269000	269000	269000	269000	0
306	20231127	160900	4973667000	269000	269000	269000	269000	0
307	20231127	160800	4973667000	269000	269000	269000	269000	0
308	20231127	160700	4973667000	269000	269000	269000	269000	0
309	20231127	160600	4973667000	269000	269000	269000	269000	0
310	20231127	160500	4973667000	269000	269000	269000	269000	0
311	20231127	160400	4973667000	269000	269000	269000	269000	0
312	20231127	160300	4973667000	269000	269000	269000	269000	0
313	20231127	160200	4973667000	269000	269000	269000	269000	0
314	20231127	160100	4973667000	269000	269000	269000	269000	0
315	20231127	160000	4973667000	269000	269000	269000	269000	0
316	20231127	155900	4973667000	269000	269000	269000	269000	0
317	20231127	155800	4973667000	269000	269000	269000	269000	0
318	20231127	155700	4973667000	269000	269000	269000	269000	0
319	20231127	155600	4973667000	269000	269000	269000	269000	0
320	20231127	155500	4973667000	269000	269000	269000	269000	0
321	20231127	155400	4973667000	269000	269000	269000	269000	0
322	20231127	155300	4973667000	269000	269000	269000	269000	0
323	20231127	155200	4973667000	269000	269000	269000	269000	0
324	20231127	155100	4973667000	269000	269000	269000	269000	0
325	20231127	155000	4973667000	269000	269000	269000	269000	0
326	20231127	154900	4973667000	269000	269000	269000	269000	0
327	20231127	154800	4973667000	269000	269000	269000	269000	0
328	20231127	154700	4973667000	269000	269000	269000	269000	0
329	20231127	154600	4973667000	269000	269000	269000	269000	0
330	20231127	154500	4973667000	269000	269000	269000	269000	0
331	20231127	154400	4973667000	269000	269000	269000	269000	0
332	20231127	154300	4973667000	269000	269000	269000	269000	1105
333	20231127	154200	4973667000	269000	269000	269000	269000	0
334	20231127	154100	4973667000	269000	269000	269000	269000	0
335	20231127	154000	4973667000	269000	269000	269000	269000	0
336	20231127	153900	4973667000	269000	269000	269000	269000	0
337	20231127	153800	4973667000	269000	269000	269000	269000	0
338	20231127	153700	4973667000	269000	269000	269000	269000	0
339	20231127	153600	4973667000	269000	269000	269000	269000	0
340	20231127	153500	4973667000	269000	269000	269000	269000	0
341	20231127	153400	4973667000	269000	269000	269000	269000	0
342	20231127	153300	4973667000	269000	269000	269000	269000	0
343	20231127	153200	4973667000	269000	269000	269000	269000	0
344	20231127	153100	4973667000	269000	269000	269000	269000	0
345	20231127	153000	4973667000	269000	269000	269000	269000	1105
346	20231127	152900	4676422000	268000	268000	268000	268000	0
347	20231127	152800	4676422000	268000	268000	268000	268000	0
348	20231127	152700	4676422000	268000	268000	268000	268000	0
349	20231127	152600	4676422000	268000	268000	268000	268000	0
350	20231127	152500	4676422000	268000	268000	268000	268000	0
351	20231127	152400	4676422000	268000	268000	268000	268000	0
352	20231127	152300	4676422000	268000	268000	268000	268000	0
353	20231127	152200	4676422000	268000	268000	268000	268000	0
354	20231127	152100	4676422000	268000	268000	268000	268000	0
355	20231127	152000	4676422000	268000	268000	268000	268000	0
356	20231127	151900	4676422000	268000	268500	269000	268000	57
357	20231127	151800	4661115500	268500	268500	268500	268000	66
358	20231127	151700	4643402500	268500	268500	268500	268000	35
359	20231127	151600	4634005500	268500	268500	268500	268500	29
360	20231127	151500	4626219000	268500	268500	268500	268000	43
361	20231127	151400	4614680000	268500	268000	268500	268000	155
362	20231127	151300	4573134000	268000	268000	268000	267500	56
363	20231127	151200	4558127500	268000	267500	268000	267500	37
364	20231127	151100	4548213000	268000	268000	268000	268000	29
365	20231127	151000	4540441000	268000	268000	268000	267500	103
366	20231127	150900	4512838500	268000	268000	268000	267500	25
367	20231127	150800	4506145500	268000	268000	268000	268000	65
368	20231127	150700	4488725500	268000	268000	268000	267500	14
369	20231127	150600	4484976500	268000	268000	268000	267500	11
370	20231127	150500	4482031500	268000	268000	268000	268000	5
371	20231127	150400	4480691500	268000	268500	268500	268000	58
372	20231127	150300	4465146500	268500	268000	268500	268000	7
373	20231127	150200	4463269000	268000	268500	268500	268000	14
374	20231127	150100	4459511000	268500	268500	268500	268500	37
375	20231127	150000	4449576500	268500	268500	268500	268000	31
376	20231127	145900	4441265000	268500	268500	268500	268000	188
377	20231127	145800	4390791000	269000	269000	269000	268500	15
378	20231127	145700	4386756500	269000	269000	269000	268500	31
379	20231127	145600	4378419500	269000	269000	269000	268500	26
380	20231127	145500	4371426000	269000	268500	269000	268500	56
381	20231127	145400	4356363000	269000	268000	269000	268000	124
382	20231127	145300	4323064500	268500	267500	268500	267500	904
383	20231127	145200	4080988500	267500	267000	267500	267000	41
384	20231127	145100	4070035000	267500	267500	267500	267000	55
385	20231127	145000	4055323500	267500	267500	267500	267500	6
386	20231127	144900	4053718500	267500	267500	267500	267000	32
387	20231127	144800	4045159500	267500	267500	267500	267500	12
388	20231127	144700	4041949500	267500	267500	267500	267500	4
389	20231127	144600	4040879500	267500	267500	267500	267500	6
390	20231127	144500	4039274500	267500	267500	267500	267500	6
391	20231127	144400	4037669500	267500	267500	267500	267500	14
392	20231127	144300	4033924500	267500	267500	267500	267000	12
393	20231127	144200	4030715000	267500	267000	267500	267000	85
394	20231127	144100	4008013000	267000	267000	267000	266500	41
395	20231127	144000	3997069000	267000	267000	267000	267000	17
396	20231127	143900	3992530000	267000	267000	267000	267000	20
397	20231127	143800	3987190000	267000	267000	267000	267000	36
398	20231127	143700	3977578000	266500	267000	267000	266500	4
399	20231127	143600	3976510500	266500	267000	267000	266500	21
400	20231127	143500	3970906500	267000	267000	267000	267000	8
401	20231127	143400	3968770500	267000	267000	267000	267000	219
402	20231127	143300	3910297500	267000	267000	267000	267000	6
403	20231127	143200	3908695500	267000	266500	267000	266500	13
404	20231127	143100	3905225000	267000	267000	267000	267000	5
405	20231127	143000	3903890000	267000	267000	267000	267000	19
406	20231127	142900	3898817000	267000	267000	267000	266500	13
407	20231127	142800	3895347500	267000	267000	267000	267000	0
408	20231127	142700	3895347500	267000	266500	267000	266500	7
409	20231127	142600	3893479500	267000	267000	267000	266500	7
410	20231127	142500	3891611000	267000	267000	267000	267000	0
411	20231127	142400	3891611000	267000	267000	267000	267000	10
412	20231127	142300	3888941000	266500	266500	266500	266500	0
413	20231127	142200	3888941000	266500	266500	266500	266500	7
414	20231127	142100	3887075500	266500	266500	266500	266500	4
415	20231127	142000	3886009500	266500	266500	266500	266500	1
416	20231127	141900	3885743000	266500	266500	266500	266500	1
417	20231127	141800	3885476500	266500	266500	266500	266500	1
418	20231127	141700	3885210000	266500	266500	266500	266500	0
419	20231127	141600	3885210000	266500	266500	266500	266500	2
420	20231127	141500	3884677000	267000	267000	267000	267000	0
421	20231127	141400	3884677000	267000	267000	267000	267000	0
422	20231127	141300	3884677000	267000	267000	267000	267000	126
423	20231127	141200	3851035000	267500	267500	267500	267500	23
424	20231127	141100	3844882500	267500	267500	267500	267500	6
425	20231127	141000	3843277500	267500	267500	267500	267500	11
426	20231127	140900	3840335000	267500	267500	267500	267500	0
427	20231127	140800	3840335000	267500	267500	267500	267500	5
428	20231127	140700	3838997500	267500	267500	267500	267500	10
429	20231127	140600	3836322500	267000	267000	267000	267000	4
430	20231127	140500	3835254500	267000	267000	267000	267000	8
431	20231127	140400	3833118500	267000	267500	267500	267000	60
432	20231127	140300	3817082500	267500	267500	267500	267500	0
433	20231127	140200	3817082500	267500	267500	267500	267500	10
434	20231127	140100	3814407500	267000	267000	267000	267000	15
435	20231127	140000	3810402500	267000	267000	267000	267000	4
436	20231127	135900	3809334500	267000	267500	267500	267000	24
437	20231127	135800	3802921500	267500	267500	267500	267500	40
438	20231127	135700	3792221500	267000	267000	267000	267000	27
439	20231127	135600	3785012500	267000	267000	267000	267000	1
440	20231127	135500	3784745500	267000	267000	267000	267000	9
441	20231127	135400	3782342500	267000	267000	267000	267000	0
442	20231127	135300	3782342500	267000	267000	267000	267000	15
443	20231127	135200	3778337500	267500	267500	267500	267500	7
444	20231127	135100	3776465000	267000	267000	267000	267000	0
445	20231127	135000	3776465000	267000	267000	267500	267000	4
446	20231127	134900	3775396500	267000	267000	267000	267000	0
447	20231127	134800	3775396500	267000	267500	267500	267000	5
448	20231127	134700	3774060500	267500	267000	267500	267000	9
449	20231127	134600	3771653500	267000	267500	267500	267000	2
450	20231127	134500	3771119000	267500	267500	267500	267000	15
451	20231127	134400	3767109500	267500	267000	267500	267000	5
452	20231127	134300	3765774000	267500	267500	267500	267500	1
453	20231127	134200	3765506500	267500	267000	267500	267000	37
454	20231127	134100	3755626500	267500	267500	267500	267500	0
455	20231127	134000	3755626500	267500	267500	267500	267500	12
456	20231127	133900	3752416500	267500	267500	267500	267000	12
457	20231127	133800	3749210000	267500	267500	267500	267000	55
458	20231127	133700	3734499000	267500	267500	267500	267500	7
459	20231127	133600	3732626500	267500	267000	267500	267000	6
460	20231127	133500	3731022000	267000	267500	267500	267000	4
461	20231127	133400	3729953000	267500	267000	267500	267000	10
462	20231127	133300	3727281500	267000	267000	267000	267000	3
463	20231127	133200	3726480500	267500	267500	267500	267500	5
464	20231127	133100	3725143000	267000	267000	267000	267000	2
465	20231127	133000	3724609000	267500	267000	267500	267000	144
466	20231127	132900	3686094000	267000	267000	267000	267000	3
467	20231127	132800	3685293000	267500	267000	267500	267000	7
468	20231127	132700	3683421000	267000	267000	267000	267000	3
469	20231127	132600	3682620000	267000	267000	267000	267000	1
470	20231127	132500	3682353000	267000	267000	267000	267000	4
471	20231127	132400	3681285000	267500	267500	267500	267500	14
472	20231127	132300	3677540000	267500	267000	267500	267000	8
473	20231127	132200	3675402500	267000	267000	267000	267000	6
474	20231127	132100	3673800500	267000	267000	267000	267000	13
475	20231127	132000	3670329500	267000	267500	267500	267000	3
476	20231127	131900	3669527500	267000	267000	267000	267000	1
477	20231127	131800	3669260500	267000	267500	267500	267000	2
478	20231127	131700	3668726000	267500	266500	267500	266500	41
479	20231127	131600	3657779500	266500	267000	267000	266500	309
480	20231127	131500	3575292500	267000	266500	267000	266500	23
481	20231127	131400	3569162500	266500	266500	266500	266500	4
482	20231127	131300	3568096500	267000	266500	267000	266500	2
483	20231127	131200	3567563000	266500	266500	266500	266500	2
484	20231127	131100	3567030000	266500	266500	266500	266500	2
485	20231127	131000	3566497000	267000	266500	267000	266500	5
486	20231127	130900	3565163000	267000	267000	267000	267000	2
487	20231127	130800	3564629000	266500	266000	266500	266000	6
488	20231127	130700	3563031500	266000	266000	266000	266000	9
489	20231127	130600	3560637500	266000	266500	266500	266000	39
490	20231127	130500	3550249500	266000	266500	266500	266000	104
491	20231127	130400	3522534000	266500	266500	266500	266500	12
492	20231127	130300	3519336000	266500	266500	266500	266500	15
493	20231127	130200	3515338500	266500	266500	266500	266500	1
494	20231127	130100	3515072000	266500	266500	266500	266500	13
495	20231127	130000	3511607500	267000	267000	267000	267000	169
496	20231127	125900	3466484500	267000	267000	267000	267000	5
497	20231127	125800	3465149500	267000	267500	267500	267000	42
498	20231127	125700	3453929500	267000	267000	267000	267000	3
499	20231127	125600	3453128500	267000	267000	267000	267000	10
500	20231127	125500	3450458500	267500	267000	267500	267000	12
501	20231127	125400	3447250500	267000	267000	267000	267000	6
502	20231127	125300	3445648500	267000	267500	267500	267000	3
503	20231127	125200	3444847000	267000	267500	267500	267000	50
504	20231127	125100	3431472500	267500	267000	267500	267000	109
505	20231127	125000	3402318000	267000	267000	267500	267000	22
506	20231127	124900	3396438000	267000	267000	267000	267000	0
507	20231127	124800	3396438000	267000	267500	267500	267000	143
508	20231127	124700	3358186000	267500	267500	267500	267500	0
509	20231127	124600	3358186000	267500	267500	267500	267500	3
510	20231127	124500	3357383500	267500	267500	267500	267500	11
511	20231127	124400	3354441000	267500	267500	267500	267500	73
512	20231127	124300	3334913500	267500	267500	267500	267500	4
513	20231127	124200	3333843500	267500	266000	267500	266000	446
514	20231127	124100	3214679500	266500	266500	266500	266500	26
515	20231127	124000	3207750500	266500	266500	267000	266500	5
516	20231127	123900	3206417000	266500	266500	266500	266500	0
517	20231127	123800	3206417000	266500	266500	266500	266500	2
518	20231127	123700	3205884000	266500	266500	266500	266500	46
519	20231127	123600	3193625000	267000	267000	267000	267000	3
520	20231127	123500	3192824000	266500	266500	266500	266500	2
521	20231127	123400	3192291000	266500	266500	266500	266500	11
522	20231127	123300	3189359500	266500	266000	266500	266000	4
523	20231127	123200	3188295000	266500	266000	266500	266000	3
524	20231127	123100	3187496000	266000	266000	266000	266000	41
525	20231127	123000	3176590000	266500	266500	266500	266500	45
526	20231127	122900	3164597500	266500	266500	267000	266500	48
527	20231127	122800	3151804500	266500	266500	266500	266500	34
528	20231127	122700	3142743500	266500	266500	266500	266500	4
529	20231127	122600	3141677500	266500	266500	266500	266500	26
530	20231127	122500	3134748500	266500	266500	266500	266500	2
531	20231127	122400	3134215500	266500	266000	266500	266000	34
532	20231127	122300	3125159000	266000	266500	267500	266000	179
533	20231127	122200	3077445000	266500	267500	267500	266500	422
534	20231127	122100	2964795000	267500	267500	267500	267500	0
535	20231127	122000	2964795000	267500	267000	267500	267000	12
536	20231127	121900	2961587000	267000	267000	267000	267000	0
537	20231127	121800	2961587000	267000	267000	267000	267000	2
538	20231127	121700	2961053000	267000	267000	267000	267000	3
539	20231127	121600	2960252000	267500	267000	267500	267000	8
540	20231127	121500	2958112500	267500	267500	267500	267500	4
541	20231127	121400	2957042500	267000	267000	267000	267000	10
542	20231127	121300	2954372500	267000	267000	267000	267000	0
543	20231127	121200	2954372500	267000	267500	267500	267000	22
544	20231127	121100	2948488500	267000	267000	267000	267000	4
545	20231127	121000	2947420500	267000	267000	267000	267000	2
546	20231127	120900	2946886500	267500	267500	267500	267500	0
547	20231127	120800	2946886500	267500	267500	267500	267500	33
548	20231127	120700	2938059000	267000	267500	267500	267000	14
549	20231127	120600	2934318500	267000	267000	267000	267000	0
550	20231127	120500	2934318500	267000	267500	268000	267000	122
551	20231127	120400	2901678000	267500	268000	268000	267500	14
552	20231127	120300	2897928500	268000	267500	268000	267500	37
553	20231127	120200	2888013000	267500	267500	267500	267500	1
554	20231127	120100	2887745500	267500	267500	267500	267500	7
555	20231127	120000	2885873000	268000	267500	268000	267500	210
556	20231127	115900	2829683500	267500	267500	267500	267000	185
557	20231127	115800	2780199500	267500	267000	267500	267000	8
558	20231127	115700	2778061000	267500	267000	267500	267000	5
559	20231127	115600	2776725000	267500	267500	267500	267500	0
560	20231127	115500	2776725000	267500	267000	267500	267000	3
561	20231127	115400	2775923000	267000	267000	267000	267000	7
562	20231127	115300	2774054000	267500	267000	267500	267000	22
563	20231127	115200	2768177500	267500	267000	267500	267000	53
564	20231127	115100	2754015500	267000	267000	267000	267000	3
565	20231127	115000	2753214500	267000	267000	267500	267000	4
566	20231127	114900	2752146000	267000	267000	267000	267000	1
567	20231127	114800	2751879000	267000	267000	267000	267000	7
568	20231127	114700	2750010000	267500	267500	267500	267500	3
569	20231127	114600	2749207500	267000	267000	267000	267000	4
570	20231127	114500	2748139500	267000	267000	267000	267000	4
571	20231127	114400	2747071500	267500	267000	267500	267000	12
572	20231127	114300	2743867000	267500	267500	267500	267500	0
573	20231127	114200	2743867000	267500	267000	267500	267000	6
574	20231127	114100	2742264500	267000	267000	267000	267000	3
575	20231127	114000	2741463500	267000	267000	267000	267000	5
576	20231127	113900	2740128500	267000	267000	267500	267000	14
577	20231127	113800	2736390000	267000	267000	267000	267000	4
578	20231127	113700	2735322000	267000	266500	267000	266500	15
579	20231127	113600	2731320000	266500	267000	267000	266500	53
580	20231127	113500	2717174000	267000	267500	267500	267000	72
581	20231127	113400	2697916500	267500	267500	267500	267000	15
582	20231127	113300	2693904500	267500	267500	268000	267500	134
583	20231127	113200	2658059000	267500	268000	268000	267500	8
584	20231127	113100	2655918500	268000	268000	268000	267500	4
585	20231127	113000	2654847000	267500	267500	268000	267500	21
586	20231127	112900	2649229000	267500	268000	268000	267500	36
587	20231127	112800	2639597000	267500	267500	267500	267500	4
588	20231127	112700	2638527000	267500	267500	267500	267500	123
589	20231127	112600	2605624500	268000	268000	268000	268000	0
590	20231127	112500	2605624500	268000	267500	268000	267500	23
591	20231127	112400	2599471500	268000	267500	268000	267500	68
592	20231127	112300	2581271000	267500	267500	267500	267500	0
593	20231127	112200	2581271000	267500	267500	267500	267500	12
594	20231127	112100	2578061000	268000	268500	268500	268000	58
595	20231127	112000	2562516500	268000	268000	268000	268000	3
596	20231127	111900	2561712500	268000	268000	268000	268000	63
597	20231127	111800	2544828500	268000	268500	268500	268000	4
598	20231127	111700	2543755500	268000	268000	268000	268000	21
599	20231127	111600	2538127500	268000	268000	268000	268000	1
600	20231127	111500	2537859500	268000	268000	268500	268000	8
601	20231127	111400	2535715000	268000	268000	268500	268000	18
602	20231127	111300	2530889500	268500	268000	268500	268000	34
603	20231127	111200	2521777000	268000	268500	268500	268000	86
604	20231127	111100	2498687500	268500	269000	269000	268500	36
605	20231127	111000	2489009500	269000	268500	269000	268500	41
606	20231127	110900	2477981000	270000	269000	270000	269000	247
607	20231127	110800	2411459000	269500	269500	270000	269500	64
608	20231127	110700	2394210500	269000	269500	269500	269000	12
609	20231127	110600	2390978500	269500	269500	269500	269000	22
610	20231127	110500	2385052000	270000	270000	270000	269500	52
611	20231127	110400	2371036500	269500	269000	269500	269000	38
612	20231127	110300	2360799000	269500	269500	269500	269500	11
613	20231127	110200	2357834500	269500	269500	270000	269500	33
614	20231127	110100	2348939000	269000	269000	269000	269000	3
615	20231127	110000	2348132000	269000	269000	269000	269000	2
616	20231127	105900	2347594000	269500	269500	269500	269500	17
617	20231127	105800	2343012500	269000	269000	269000	269000	48
618	20231127	105700	2330100500	269000	269500	269500	269000	46
619	20231127	105600	2317706000	269500	269500	269500	269500	39
620	20231127	105500	2307195500	270000	270000	270000	270000	1
621	20231127	105400	2306925500	270000	270000	270500	270000	253
622	20231127	105300	2238569000	269500	269500	269500	269500	3
623	20231127	105200	2237760500	270000	269500	270000	269500	8
624	20231127	105100	2235602000	269500	269000	269500	269000	133
625	20231127	105000	2199759000	269000	269000	269000	269000	14
626	20231127	104900	2195993000	269500	269500	269500	269000	16
627	20231127	104800	2191682000	269500	269000	269500	269000	8
628	20231127	104700	2189529500	269500	269500	269500	269500	1
629	20231127	104600	2189260000	269000	269000	269500	269000	37
630	20231127	104500	2179303000	269500	269500	269500	269500	4
631	20231127	104400	2178225000	269500	269000	269500	269000	24
632	20231127	104300	2171763500	269000	269000	269000	269000	1
633	20231127	104200	2171494500	269500	269000	269500	269000	94
634	20231127	104100	2146183000	269000	269000	269500	269000	31
635	20231127	104000	2137843500	269500	269000	269500	269000	37
636	20231127	103900	2127890000	269000	269500	269500	269000	36
637	20231127	103800	2118203500	269500	269500	269500	269500	7
638	20231127	103700	2116317000	270000	269500	270000	269500	32
639	20231127	103600	2107691000	270000	270000	270000	270000	1
640	20231127	103500	2107421000	270000	270000	270000	270000	14
641	20231127	103400	2103641000	270000	270000	270500	270000	10
642	20231127	103300	2100939500	270000	270500	270500	270000	13
643	20231127	103200	2097426500	270000	270500	270500	270000	22
644	20231127	103100	2091482500	270500	270500	270500	270500	29
645	20231127	103000	2083638000	270000	270000	270500	270000	60
646	20231127	102900	2067437500	270000	270000	270000	270000	9
647	20231127	102800	2065007500	270000	271000	271500	269000	1321
648	20231127	102700	1708586000	271000	271000	271000	271000	24
649	20231127	102600	1702082000	271500	271500	271500	271500	0
650	20231127	102500	1702082000	271500	271500	271500	271500	1
651	20231127	102400	1701810500	271000	271500	271500	271000	10
652	20231127	102300	1699097000	272000	271000	272000	271000	19
653	20231127	102200	1693939500	271500	271500	271500	271000	8
654	20231127	102100	1691768500	271500	272000	272000	271500	27
655	20231127	102000	1684437500	271500	272000	272000	271500	68
656	20231127	101900	1665972500	272000	272000	272000	272000	0
657	20231127	101800	1665972500	272000	272000	272000	272000	0
658	20231127	101700	1665972500	272000	272500	272500	272000	220
659	20231127	101600	1606067500	272000	272000	272000	272000	11
660	20231127	101500	1603075500	272000	272500	272500	272000	10
661	20231127	101400	1600351500	272500	272000	272500	272000	6
662	20231127	101300	1598719000	272500	272000	272500	272000	15
663	20231127	101200	1594638000	272000	272000	272000	272000	15
664	20231127	101100	1590558000	272000	272000	272000	272000	3
665	20231127	101000	1589742000	272500	272500	272500	271500	44
666	20231127	100900	1577762500	272500	272000	272500	272000	27
667	20231127	100800	1570417500	271500	272000	272000	271500	11
668	20231127	100700	1567426500	272000	272500	272500	272000	28
669	20231127	100600	1559810000	272500	272000	272500	272000	46
670	20231127	100500	1547292500	272000	272000	272500	272000	89
671	20231127	100400	1523081500	272500	272500	272500	272000	14
672	20231127	100300	1519267000	272500	272500	272500	272000	13
673	20231127	100200	1515727000	272500	272000	272500	272000	79
674	20231127	100100	1494238000	271500	272000	272000	271500	26
675	20231127	100000	1487174000	272000	271500	272000	271500	161
676	20231127	095900	1443394500	271500	272000	272000	271500	27
677	20231127	095800	1436052500	271500	271500	271500	271500	24
678	20231127	095700	1429536500	271500	272000	272000	271500	31
679	20231127	095600	1421105000	272000	272000	272000	271500	75
680	20231127	095500	1400711000	271000	271500	271500	271000	25
681	20231127	095400	1393924500	272000	272500	272500	272000	173
682	20231127	095300	1346866500	272500	272500	272500	272000	25
683	20231127	095200	1340055500	272500	273000	273000	272500	182
684	20231127	095100	1290407000	273000	273000	273500	273000	230
685	20231127	095000	1227612500	273000	272500	273000	272500	8
686	20231127	094900	1225432000	272500	272500	272500	272500	53
687	20231127	094800	1210989500	272500	272000	272500	272000	22
688	20231127	094700	1204999000	272500	271500	272500	271500	204
689	20231127	094600	1149514500	271500	271500	271500	271500	67
690	20231127	094500	1131324000	271500	271500	272000	271500	59
691	20231127	094400	1115305000	271000	271500	271500	271000	18
692	20231127	094300	1110425500	271500	271500	271500	271500	1
693	20231127	094200	1110154000	271000	271000	271500	271000	53
694	20231127	094100	1095767000	271000	270500	271000	270500	36
695	20231127	094000	1086016000	271000	271000	271000	270500	12
696	20231127	093900	1082766000	271000	271500	271500	271000	172
697	20231127	093800	1036090500	271500	271500	271500	271500	11
698	20231127	093700	1033104000	272000	272000	272000	271500	51
699	20231127	093600	1019235000	272000	272000	272500	272000	70
700	20231127	093500	1000191000	272500	273000	273000	272000	34
701	20231127	093400	990924000	273000	271500	273000	271500	257
702	20231127	093300	920977000	271500	271000	271500	271000	51
703	20231127	093200	907135000	271500	271000	271500	271000	77
704	20231127	093100	886258500	272000	270500	272000	270500	383
705	20231127	093000	782435000	270000	269000	270500	269000	82
706	20231127	092900	760274000	270000	270000	270000	269000	130
707	20231127	092800	725223000	270000	269500	270500	269500	146
708	20231127	092700	685807000	270000	270000	270000	269500	65
709	20231127	092600	668288500	270000	269500	270000	269500	33
710	20231127	092500	659393000	269500	269000	270000	269000	429
711	20231127	092400	543920500	269000	269000	269000	268500	158
712	20231127	092300	501426500	269000	269000	269000	268500	21
713	20231127	092200	495779000	268500	268500	268500	268000	40
714	20231127	092100	485042000	268500	268500	269000	268500	70
715	20231127	092000	466245500	268500	268000	268500	268000	51
716	20231127	091900	452572500	268000	267500	268000	267500	77
717	20231127	091800	431973000	267500	268000	268000	267500	20
718	20231127	091700	426622500	268000	267500	268000	267500	15
719	20231127	091600	422609500	267500	267500	267500	267500	0
720	20231127	091500	422609500	267500	267500	267500	267500	3
721	20231127	091400	421807000	267500	267000	267500	267000	243
722	20231127	091300	356924000	266500	265500	266500	265500	109
723	20231127	091200	327876500	265500	265500	266000	265500	98
724	20231127	091100	301857000	265500	265500	265500	265500	15
725	20231127	091000	297874500	265500	266500	266500	265500	33
726	20231127	090900	289106000	265000	267000	267000	265000	176
727	20231127	090800	242464000	266000	266500	266500	266000	71
728	20231127	090700	223553000	267000	266500	267000	266500	80
729	20231127	090600	202223500	266500	266500	267000	265000	270
730	20231127	090500	130573000	265000	266500	267500	264500	308
731	20231127	090400	48804000	266500	266500	266500	266500	23
732	20231127	090300	42674500	266500	268000	268000	266500	45
733	20231127	090200	30655500	267500	268500	268500	267500	35
734	20231127	090100	21279000	268500	267500	268500	267500	13
735	20231127	090000	17800000	266000	265500	267000	265500	66