KissMeData/388720/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213400	1183927100	29850	29850	29850	29850	810
3	20241126	213300	1183927100	29850	29850	29850	29850	0
4	20241126	213200	1183927100	29850	29850	29850	29850	0
5	20241126	213100	1183927100	29850	29850	29850	29850	0
6	20241126	213000	1183927100	29850	29850	29850	29850	0
7	20241126	212900	1183927100	29850	29850	29850	29850	0
8	20241126	212800	1183927100	29850	29850	29850	29850	0
9	20241126	212700	1183927100	29850	29850	29850	29850	0
10	20241126	212600	1183927100	29850	29850	29850	29850	0
11	20241126	212500	1183927100	29850	29850	29850	29850	0
12	20241126	212400	1183927100	29850	29850	29850	29850	0
13	20241126	212300	1183927100	29850	29850	29850	29850	0
14	20241126	212200	1183927100	29850	29850	29850	29850	0
15	20241126	212100	1183927100	29850	29850	29850	29850	0
16	20241126	212000	1183927100	29850	29850	29850	29850	0
17	20241126	211900	1183927100	29850	29850	29850	29850	0
18	20241126	211800	1183927100	29850	29850	29850	29850	0
19	20241126	211700	1183927100	29850	29850	29850	29850	0
20	20241126	211600	1183927100	29850	29850	29850	29850	0
21	20241126	211500	1183927100	29850	29850	29850	29850	0
22	20241126	211400	1183927100	29850	29850	29850	29850	0
23	20241126	211300	1183927100	29850	29850	29850	29850	0
24	20241126	211200	1183927100	29850	29850	29850	29850	0
25	20241126	211100	1183927100	29850	29850	29850	29850	0
26	20241126	211000	1183927100	29850	29850	29850	29850	0
27	20241126	210900	1183927100	29850	29850	29850	29850	0
28	20241126	210800	1183927100	29850	29850	29850	29850	0
29	20241126	210700	1183927100	29850	29850	29850	29850	0
30	20241126	210600	1183927100	29850	29850	29850	29850	0
31	20241126	210500	1183927100	29850	29850	29850	29850	0
32	20241126	210400	1183927100	29850	29850	29850	29850	810
33	20241126	210300	1183927100	29850	29850	29850	29850	0
34	20241126	210200	1183927100	29850	29850	29850	29850	0
35	20241126	210100	1183927100	29850	29850	29850	29850	0
36	20241126	210000	1183927100	29850	29850	29850	29850	0
37	20241126	205900	1183927100	29850	29850	29850	29850	0
38	20241126	205800	1183927100	29850	29850	29850	29850	0
39	20241126	205700	1183927100	29850	29850	29850	29850	0
40	20241126	205600	1183927100	29850	29850	29850	29850	0
41	20241126	205500	1183927100	29850	29850	29850	29850	0
42	20241126	205400	1183927100	29850	29850	29850	29850	0
43	20241126	205300	1183927100	29850	29850	29850	29850	0
44	20241126	205200	1183927100	29850	29850	29850	29850	0
45	20241126	205100	1183927100	29850	29850	29850	29850	0
46	20241126	205000	1183927100	29850	29850	29850	29850	0
47	20241126	204900	1183927100	29850	29850	29850	29850	0
48	20241126	204800	1183927100	29850	29850	29850	29850	0
49	20241126	204700	1183927100	29850	29850	29850	29850	0
50	20241126	204600	1183927100	29850	29850	29850	29850	0
51	20241126	204500	1183927100	29850	29850	29850	29850	0
52	20241126	204400	1183927100	29850	29850	29850	29850	0
53	20241126	204300	1183927100	29850	29850	29850	29850	0
54	20241126	204200	1183927100	29850	29850	29850	29850	0
55	20241126	204100	1183927100	29850	29850	29850	29850	0
56	20241126	204000	1183927100	29850	29850	29850	29850	0
57	20241126	203900	1183927100	29850	29850	29850	29850	0
58	20241126	203800	1183927100	29850	29850	29850	29850	0
59	20241126	203700	1183927100	29850	29850	29850	29850	0
60	20241126	203600	1183927100	29850	29850	29850	29850	0
61	20241126	203500	1183927100	29850	29850	29850	29850	0
62	20241126	203400	1183927100	29850	29850	29850	29850	810
63	20241126	203300	1183927100	29850	29850	29850	29850	0
64	20241126	203200	1183927100	29850	29850	29850	29850	0
65	20241126	203100	1183927100	29850	29850	29850	29850	0
66	20241126	203000	1183927100	29850	29850	29850	29850	0
67	20241126	202900	1183927100	29850	29850	29850	29850	0
68	20241126	202800	1183927100	29850	29850	29850	29850	0
69	20241126	202700	1183927100	29850	29850	29850	29850	0
70	20241126	202600	1183927100	29850	29850	29850	29850	0
71	20241126	202500	1183927100	29850	29850	29850	29850	0
72	20241126	202400	1183927100	29850	29850	29850	29850	0
73	20241126	202300	1183927100	29850	29850	29850	29850	0
74	20241126	202200	1183927100	29850	29850	29850	29850	0
75	20241126	202100	1183927100	29850	29850	29850	29850	0
76	20241126	202000	1183927100	29850	29850	29850	29850	0
77	20241126	201900	1183927100	29850	29850	29850	29850	0
78	20241126	201800	1183927100	29850	29850	29850	29850	0
79	20241126	201700	1183927100	29850	29850	29850	29850	0
80	20241126	201600	1183927100	29850	29850	29850	29850	0
81	20241126	201500	1183927100	29850	29850	29850	29850	0
82	20241126	201400	1183927100	29850	29850	29850	29850	0
83	20241126	201300	1183927100	29850	29850	29850	29850	0
84	20241126	201200	1183927100	29850	29850	29850	29850	0
85	20241126	201100	1183927100	29850	29850	29850	29850	0
86	20241126	201000	1183927100	29850	29850	29850	29850	0
87	20241126	200900	1183927100	29850	29850	29850	29850	0
88	20241126	200800	1183927100	29850	29850	29850	29850	0
89	20241126	200700	1183927100	29850	29850	29850	29850	0
90	20241126	200600	1183927100	29850	29850	29850	29850	0
91	20241126	200500	1183927100	29850	29850	29850	29850	0
92	20241126	200400	1183927100	29850	29850	29850	29850	810
93	20241126	200300	1183927100	29850	29850	29850	29850	0
94	20241126	200200	1183927100	29850	29850	29850	29850	0
95	20241126	200100	1183927100	29850	29850	29850	29850	0
96	20241126	200000	1183927100	29850	29850	29850	29850	0
97	20241126	195900	1183927100	29850	29850	29850	29850	0
98	20241126	195800	1183927100	29850	29850	29850	29850	0
99	20241126	195700	1183927100	29850	29850	29850	29850	0
100	20241126	195600	1183927100	29850	29850	29850	29850	0
101	20241126	195500	1183927100	29850	29850	29850	29850	0
102	20241126	195400	1183927100	29850	29850	29850	29850	0
103	20241126	195300	1183927100	29850	29850	29850	29850	0
104	20241126	195200	1183927100	29850	29850	29850	29850	0
105	20241126	195100	1183927100	29850	29850	29850	29850	0
106	20241126	195000	1183927100	29850	29850	29850	29850	0
107	20241126	194900	1183927100	29850	29850	29850	29850	0
108	20241126	194800	1183927100	29850	29850	29850	29850	0
109	20241126	194700	1183927100	29850	29850	29850	29850	0
110	20241126	194600	1183927100	29850	29850	29850	29850	0
111	20241126	194500	1183927100	29850	29850	29850	29850	0
112	20241126	194400	1183927100	29850	29850	29850	29850	0
113	20241126	194300	1183927100	29850	29850	29850	29850	0
114	20241126	194200	1183927100	29850	29850	29850	29850	0
115	20241126	194100	1183927100	29850	29850	29850	29850	0
116	20241126	194000	1183927100	29850	29850	29850	29850	0
117	20241126	193900	1183927100	29850	29850	29850	29850	0
118	20241126	193800	1183927100	29850	29850	29850	29850	0
119	20241126	193700	1183927100	29850	29850	29850	29850	0
120	20241126	193600	1183927100	29850	29850	29850	29850	0
121	20241126	193500	1183927100	29850	29850	29850	29850	0
122	20241126	193400	1183927100	29850	29850	29850	29850	810
123	20241126	193300	1183927100	29850	29850	29850	29850	0
124	20241126	193200	1183927100	29850	29850	29850	29850	0
125	20241126	193100	1183927100	29850	29850	29850	29850	0
126	20241126	193000	1183927100	29850	29850	29850	29850	0
127	20241126	192900	1183927100	29850	29850	29850	29850	0
128	20241126	192800	1183927100	29850	29850	29850	29850	0
129	20241126	192700	1183927100	29850	29850	29850	29850	0
130	20241126	192600	1183927100	29850	29850	29850	29850	0
131	20241126	192500	1183927100	29850	29850	29850	29850	0
132	20241126	192400	1183927100	29850	29850	29850	29850	0
133	20241126	192300	1183927100	29850	29850	29850	29850	0
134	20241126	192200	1183927100	29850	29850	29850	29850	0
135	20241126	192100	1183927100	29850	29850	29850	29850	0
136	20241126	192000	1183927100	29850	29850	29850	29850	0
137	20241126	191900	1183927100	29850	29850	29850	29850	0
138	20241126	191800	1183927100	29850	29850	29850	29850	0
139	20241126	191700	1183927100	29850	29850	29850	29850	0
140	20241126	191600	1183927100	29850	29850	29850	29850	0
141	20241126	191500	1183927100	29850	29850	29850	29850	0
142	20241126	191400	1183927100	29850	29850	29850	29850	0
143	20241126	191300	1183927100	29850	29850	29850	29850	0
144	20241126	191200	1183927100	29850	29850	29850	29850	0
145	20241126	191100	1183927100	29850	29850	29850	29850	0
146	20241126	191000	1183927100	29850	29850	29850	29850	0
147	20241126	190900	1183927100	29850	29850	29850	29850	0
148	20241126	190800	1183927100	29850	29850	29850	29850	0
149	20241126	190700	1183927100	29850	29850	29850	29850	0
150	20241126	190600	1183927100	29850	29850	29850	29850	0
151	20241126	190500	1183927100	29850	29850	29850	29850	0
152	20241126	190400	1183927100	29850	29850	29850	29850	810
153	20241126	190300	1183927100	29850	29850	29850	29850	0
154	20241126	190200	1183927100	29850	29850	29850	29850	0
155	20241126	190100	1183927100	29850	29850	29850	29850	0
156	20241126	190000	1183927100	29850	29850	29850	29850	0
157	20241126	185900	1183927100	29850	29850	29850	29850	0
158	20241126	185800	1183927100	29850	29850	29850	29850	0
159	20241126	185700	1183927100	29850	29850	29850	29850	0
160	20241126	185600	1183927100	29850	29850	29850	29850	0
161	20241126	185500	1183927100	29850	29850	29850	29850	0
162	20241126	185400	1183927100	29850	29850	29850	29850	0
163	20241126	185300	1183927100	29850	29850	29850	29850	0
164	20241126	185200	1183927100	29850	29850	29850	29850	0
165	20241126	185100	1183927100	29850	29850	29850	29850	0
166	20241126	185000	1183927100	29850	29850	29850	29850	0
167	20241126	184900	1183927100	29850	29850	29850	29850	0
168	20241126	184800	1183927100	29850	29850	29850	29850	0
169	20241126	184700	1183927100	29850	29850	29850	29850	0
170	20241126	184600	1183927100	29850	29850	29850	29850	0
171	20241126	184500	1183927100	29850	29850	29850	29850	0
172	20241126	184400	1183927100	29850	29850	29850	29850	0
173	20241126	184300	1183927100	29850	29850	29850	29850	0
174	20241126	184200	1183927100	29850	29850	29850	29850	0
175	20241126	184100	1183927100	29850	29850	29850	29850	0
176	20241126	184000	1183927100	29850	29850	29850	29850	0
177	20241126	183900	1183927100	29850	29850	29850	29850	0
178	20241126	183800	1183927100	29850	29850	29850	29850	0
179	20241126	183700	1183927100	29850	29850	29850	29850	0
180	20241126	183600	1183927100	29850	29850	29850	29850	0
181	20241126	183500	1183927100	29850	29850	29850	29850	0
182	20241126	183400	1183927100	29850	29850	29850	29850	810
183	20241126	183300	1183927100	29850	29850	29850	29850	0
184	20241126	183200	1183927100	29850	29850	29850	29850	0
185	20241126	183100	1183927100	29850	29850	29850	29850	0
186	20241126	183000	1183927100	29850	29850	29850	29850	0
187	20241126	182900	1183927100	29850	29850	29850	29850	0
188	20241126	182800	1183927100	29850	29850	29850	29850	0
189	20241126	182700	1183927100	29850	29850	29850	29850	0
190	20241126	182600	1183927100	29850	29850	29850	29850	0
191	20241126	182500	1183927100	29850	29850	29850	29850	0
192	20241126	182400	1183927100	29850	29850	29850	29850	0
193	20241126	182300	1183927100	29850	29850	29850	29850	0
194	20241126	182200	1183927100	29850	29850	29850	29850	0
195	20241126	182100	1183927100	29850	29850	29850	29850	0
196	20241126	182000	1183927100	29850	29850	29850	29850	0
197	20241126	181900	1183927100	29850	29850	29850	29850	0
198	20241126	181800	1183927100	29850	29850	29850	29850	0
199	20241126	181700	1183927100	29850	29850	29850	29850	0
200	20241126	181600	1183927100	29850	29850	29850	29850	0
201	20241126	181500	1183927100	29850	29850	29850	29850	0
202	20241126	181400	1183927100	29850	29850	29850	29850	0
203	20241126	181300	1183927100	29850	29850	29850	29850	0
204	20241126	181200	1183927100	29850	29850	29850	29850	0
205	20241126	181100	1183927100	29850	29850	29850	29850	0
206	20241126	181000	1183927100	29850	29850	29850	29850	0
207	20241126	180900	1183927100	29850	29850	29850	29850	0
208	20241126	180800	1183927100	29850	29850	29850	29850	0
209	20241126	180700	1183927100	29850	29850	29850	29850	0
210	20241126	180600	1183927100	29850	29850	29850	29850	0
211	20241126	180500	1183927100	29850	29850	29850	29850	0
212	20241126	180400	1183927100	29850	29850	29850	29850	810
213	20241126	180300	1183927100	29850	29850	29850	29850	0
214	20241126	180200	1183927100	29850	29850	29850	29850	0
215	20241126	180100	1183927100	29850	29850	29850	29850	0
216	20241126	180000	1183927100	29850	29850	29850	29850	0
217	20241126	175900	1183927100	29850	29850	29850	29850	0
218	20241126	175800	1183927100	29850	29850	29850	29850	0
219	20241126	175700	1183927100	29850	29850	29850	29850	0
220	20241126	175600	1183927100	29850	29850	29850	29850	0
221	20241126	175500	1183927100	29850	29850	29850	29850	0
222	20241126	175400	1183927100	29850	29850	29850	29850	0
223	20241126	175300	1183927100	29850	29850	29850	29850	0
224	20241126	175200	1183927100	29850	29850	29850	29850	0
225	20241126	175100	1183927100	29850	29850	29850	29850	0
226	20241126	175000	1183927100	29850	29850	29850	29850	0
227	20241126	174900	1183927100	29850	29850	29850	29850	0
228	20241126	174800	1183927100	29850	29850	29850	29850	0
229	20241126	174700	1183927100	29850	29850	29850	29850	0
230	20241126	174600	1183927100	29850	29850	29850	29850	0
231	20241126	174500	1183927100	29850	29850	29850	29850	0
232	20241126	174400	1183927100	29850	29850	29850	29850	0
233	20241126	174300	1183927100	29850	29850	29850	29850	0
234	20241126	174200	1183927100	29850	29850	29850	29850	0
235	20241126	174100	1183927100	29850	29850	29850	29850	0
236	20241126	174000	1183927100	29850	29850	29850	29850	0
237	20241126	173900	1183927100	29850	29850	29850	29850	0
238	20241126	173800	1183927100	29850	29850	29850	29850	0
239	20241126	173700	1183927100	29850	29850	29850	29850	0
240	20241126	173600	1183927100	29850	29850	29850	29850	0
241	20241126	173500	1183927100	29850	29850	29850	29850	0
242	20241126	173400	1183927100	29850	29850	29850	29850	810
243	20241126	173300	1183927100	29850	29850	29850	29850	0
244	20241126	173200	1183927100	29850	29850	29850	29850	0
245	20241126	173100	1183927100	29850	29850	29850	29850	0
246	20241126	173000	1183927100	29850	29850	29850	29850	0
247	20241126	172900	1183927100	29850	29850	29850	29850	0
248	20241126	172800	1183927100	29850	29850	29850	29850	0
249	20241126	172700	1183927100	29850	29850	29850	29850	0
250	20241126	172600	1183927100	29850	29850	29850	29850	0
251	20241126	172500	1183927100	29850	29850	29850	29850	0
252	20241126	172400	1183927100	29850	29850	29850	29850	0
253	20241126	172300	1183927100	29850	29850	29850	29850	0
254	20241126	172200	1183927100	29850	29850	29850	29850	0
255	20241126	172100	1183927100	29850	29850	29850	29850	0
256	20241126	172000	1183927100	29850	29850	29850	29850	0
257	20241126	171900	1183927100	29850	29850	29850	29850	0
258	20241126	171800	1183927100	29850	29850	29850	29850	0
259	20241126	171700	1183927100	29850	29850	29850	29850	0
260	20241126	171600	1183927100	29850	29850	29850	29850	0
261	20241126	171500	1183927100	29850	29850	29850	29850	0
262	20241126	171400	1183927100	29850	29850	29850	29850	0
263	20241126	171300	1183927100	29850	29850	29850	29850	0
264	20241126	171200	1183927100	29850	29850	29850	29850	0
265	20241126	171100	1183927100	29850	29850	29850	29850	0
266	20241126	171000	1183927100	29850	29850	29850	29850	0
267	20241126	170900	1183927100	29850	29850	29850	29850	0
268	20241126	170800	1183927100	29850	29850	29850	29850	0
269	20241126	170700	1183927100	29850	29850	29850	29850	0
270	20241126	170600	1183927100	29850	29850	29850	29850	0
271	20241126	170500	1183927100	29850	29850	29850	29850	0
272	20241126	170400	1183927100	29850	29850	29850	29850	810
273	20241126	170300	1183927100	29850	29850	29850	29850	0
274	20241126	170200	1183927100	29850	29850	29850	29850	0
275	20241126	170100	1183927100	29850	29850	29850	29850	0
276	20241126	170000	1183927100	29850	29850	29850	29850	0
277	20241126	165900	1183927100	29850	29850	29850	29850	0
278	20241126	165800	1183927100	29850	29850	29850	29850	0
279	20241126	165700	1183927100	29850	29850	29850	29850	0
280	20241126	165600	1183927100	29850	29850	29850	29850	0
281	20241126	165500	1183927100	29850	29850	29850	29850	0
282	20241126	165400	1183927100	29850	29850	29850	29850	0
283	20241126	165300	1183927100	29850	29850	29850	29850	0
284	20241126	165200	1183927100	29850	29850	29850	29850	0
285	20241126	165100	1183927100	29850	29850	29850	29850	0
286	20241126	165000	1183927100	29850	29850	29850	29850	0
287	20241126	164900	1183927100	29850	29850	29850	29850	0
288	20241126	164800	1183927100	29850	29850	29850	29850	0
289	20241126	164700	1183927100	29850	29850	29850	29850	0
290	20241126	164600	1183927100	29850	29850	29850	29850	0
291	20241126	164500	1183927100	29850	29850	29850	29850	0
292	20241126	164400	1183927100	29850	29850	29850	29850	0
293	20241126	164300	1183927100	29850	29850	29850	29850	0
294	20241126	164200	1183927100	29850	29850	29850	29850	0
295	20241126	164100	1183927100	29850	29850	29850	29850	0
296	20241126	164000	1183927100	29850	29850	29850	29850	0
297	20241126	163900	1183927100	29850	29850	29850	29850	0
298	20241126	163800	1183927100	29850	29850	29850	29850	0
299	20241126	163700	1183927100	29850	29850	29850	29850	0
300	20241126	163600	1183927100	29850	29850	29850	29850	0
301	20241126	163500	1183927100	29850	29850	29850	29850	0
302	20241126	163400	1183927100	29850	29850	29850	29850	810
303	20241126	163300	1183927100	29850	29850	29850	29850	0
304	20241126	163200	1183927100	29850	29850	29850	29850	0
305	20241126	163100	1183927100	29850	29850	29850	29850	0
306	20241126	163000	1183927100	29850	29850	29850	29850	0
307	20241126	162900	1183927100	29850	29850	29850	29850	0
308	20241126	162800	1183927100	29850	29850	29850	29850	0
309	20241126	162700	1183927100	29850	29850	29850	29850	0
310	20241126	162600	1183927100	29850	29850	29850	29850	0
311	20241126	162500	1183927100	29850	29850	29850	29850	0
312	20241126	162400	1183927100	29850	29850	29850	29850	0
313	20241126	162300	1183927100	29850	29850	29850	29850	0
314	20241126	162200	1183927100	29850	29850	29850	29850	0
315	20241126	162100	1183927100	29850	29850	29850	29850	0
316	20241126	162000	1183927100	29850	29850	29850	29850	0
317	20241126	161900	1183927100	29850	29850	29850	29850	0
318	20241126	161800	1183927100	29850	29850	29850	29850	0
319	20241126	161700	1183927100	29850	29850	29850	29850	0
320	20241126	161600	1183927100	29850	29850	29850	29850	0
321	20241126	161500	1183927100	29850	29850	29850	29850	0
322	20241126	161400	1183927100	29850	29850	29850	29850	0
323	20241126	161300	1183927100	29850	29850	29850	29850	0
324	20241126	161200	1183927100	29850	29850	29850	29850	0
325	20241126	161100	1183927100	29850	29850	29850	29850	0
326	20241126	161000	1183927100	29850	29850	29850	29850	0
327	20241126	160900	1183927100	29850	29850	29850	29850	0
328	20241126	160800	1183927100	29850	29850	29850	29850	0
329	20241126	160700	1183927100	29850	29850	29850	29850	0
330	20241126	160600	1183927100	29850	29850	29850	29850	0
331	20241126	160500	1183927100	29850	29850	29850	29850	0
332	20241126	160400	1183927100	29850	29850	29850	29850	810
333	20241126	160300	1183927100	29850	29850	29850	29850	0
334	20241126	160200	1183927100	29850	29850	29850	29850	0
335	20241126	160100	1183927100	29850	29850	29850	29850	0
336	20241126	160000	1183927100	29850	29850	29850	29850	0
337	20241126	155900	1183927100	29850	29850	29850	29850	0
338	20241126	155800	1183927100	29850	29850	29850	29850	0
339	20241126	155700	1183927100	29850	29850	29850	29850	0
340	20241126	155600	1183927100	29850	29850	29850	29850	0
341	20241126	155500	1183927100	29850	29850	29850	29850	0
342	20241126	155400	1183927100	29850	29850	29850	29850	0
343	20241126	155300	1183927100	29850	29850	29850	29850	0
344	20241126	155200	1183927100	29850	29850	29850	29850	0
345	20241126	155100	1183927100	29850	29850	29850	29850	0
346	20241126	155000	1183927100	29850	29850	29850	29850	0
347	20241126	154900	1183927100	29850	29850	29850	29850	0
348	20241126	154800	1183927100	29850	29850	29850	29850	0
349	20241126	154700	1183927100	29850	29850	29850	29850	0
350	20241126	154600	1183927100	29850	29850	29850	29850	0
351	20241126	154500	1183927100	29850	29850	29850	29850	0
352	20241126	154400	1183927100	29850	29850	29850	29850	0
353	20241126	154300	1183927100	29850	29850	29850	29850	0
354	20241126	154200	1183927100	29850	29850	29850	29850	0
355	20241126	154100	1183927100	29850	29850	29850	29850	0
356	20241126	154000	1183927100	29850	29850	29850	29850	0
357	20241126	153900	1183927100	29850	29850	29850	29850	0
358	20241126	153800	1183927100	29850	29850	29850	29850	0
359	20241126	153700	1183927100	29850	29850	29850	29850	0
360	20241126	153600	1183927100	29850	29850	29850	29850	0
361	20241126	153500	1183927100	29850	29850	29850	29850	0
362	20241126	153400	1183927100	29850	29850	29850	29850	810
363	20241126	153300	1183927100	29850	29850	29850	29850	0
364	20241126	153200	1183927100	29850	29850	29850	29850	0
365	20241126	153100	1183927100	29850	29850	29850	29850	0
366	20241126	153000	1183927100	29850	29850	29850	29850	810
367	20241126	152900	1159748600	30050	30050	30050	30050	0
368	20241126	152800	1159748600	30050	30050	30050	30050	0
369	20241126	152700	1159748600	30050	30050	30050	30050	0
370	20241126	152600	1159748600	30050	30050	30050	30050	0
371	20241126	152500	1159748600	30050	30050	30050	30050	0
372	20241126	152400	1159748600	30050	30050	30050	30050	0
373	20241126	152300	1159748600	30050	30050	30050	30050	0
374	20241126	152200	1159748600	30050	30050	30050	30050	0
375	20241126	152100	1159748600	30050	30050	30050	30050	0
376	20241126	152000	1159748600	30050	30050	30050	30050	0
377	20241126	151900	1159748600	30050	30050	30050	30000	10
378	20241126	151800	1159448200	29950	30050	30050	29950	62
379	20241126	151700	1157588750	30050	29950	30050	29950	1865
380	20241126	151600	1101652300	29950	29950	29950	29950	155
381	20241126	151500	1097010050	30000	30000	30000	30000	50
382	20241126	151400	1095510050	30000	30000	30000	30000	6
383	20241126	151300	1095330050	29950	29950	29950	29950	134
384	20241126	151200	1091316750	29950	29950	29950	29950	5
385	20241126	151100	1091167000	30000	29950	30000	29950	32
386	20241126	151000	1090208500	29950	29950	29950	29950	700
387	20241126	150900	1069243500	29950	29950	29950	29950	0
388	20241126	150800	1069243500	29950	29800	29950	29800	15
389	20241126	150700	1068795750	29800	29800	29800	29800	0
390	20241126	150600	1068795750	29800	29950	29950	29800	125
391	20241126	150500	1065054750	29950	29900	29950	29900	50
392	20241126	150400	1063558100	29900	29900	29900	29900	0
393	20241126	150300	1063558100	29900	29900	29900	29900	0
394	20241126	150200	1063558100	29900	29900	29900	29900	12
395	20241126	150100	1063199300	29900	29900	29900	29900	10
396	20241126	150000	1062900300	29900	29900	29900	29900	10
397	20241126	145900	1062601300	29800	29800	29800	29800	1
398	20241126	145800	1062571500	29950	29950	29950	29950	150
399	20241126	145700	1058079000	29800	29900	29900	29800	25
400	20241126	145600	1057333800	29900	29900	29900	29900	20
401	20241126	145500	1056735800	29850	29850	29850	29850	0
402	20241126	145400	1056735800	29850	29850	29850	29850	378
403	20241126	145300	1045452500	29850	29850	29850	29850	6
404	20241126	145200	1045273400	29900	29900	29900	29900	31
405	20241126	145100	1044346500	29900	29850	29900	29850	115
406	20241126	145000	1040908500	29900	29900	29900	29900	10
407	20241126	144900	1040609500	29900	29900	29900	29900	3
408	20241126	144800	1040519800	29900	29900	29900	29900	85
409	20241126	144700	1037978300	29900	29900	29900	29900	185
410	20241126	144600	1032446800	29950	29950	29950	29950	0
411	20241126	144500	1032446800	29950	29950	29950	29950	0
412	20241126	144400	1032446800	29950	30000	30000	29950	27
413	20241126	144300	1031638100	29950	29950	29950	29950	102
414	20241126	144200	1028583200	30000	29950	30000	29950	61
415	20241126	144100	1026754000	29950	29950	29950	29950	435
416	20241126	144000	1013725750	29950	29950	29950	29950	10
417	20241126	143900	1013426250	29900	29950	29950	29900	3
418	20241126	143800	1013336450	29950	29950	29950	29950	41
419	20241126	143700	1012108500	29950	29950	29950	29950	20
420	20241126	143600	1011509500	29950	29950	29950	29950	4
421	20241126	143500	1011389700	30000	30000	30000	30000	0
422	20241126	143400	1011389700	30000	30000	30000	30000	16
423	20241126	143300	1010909700	30000	30000	30000	30000	1
424	20241126	143200	1010879700	30000	30000	30000	30000	7
425	20241126	143100	1010669700	29900	29900	29900	29900	1
426	20241126	143000	1010639800	30050	30050	30050	29900	712
427	20241126	142900	989280600	30050	30050	30050	30050	16
428	20241126	142800	988799800	30050	29950	30050	29950	1666
429	20241126	142700	938841050	29950	29950	29950	29950	0
430	20241126	142600	938841050	29950	29950	29950	29950	1
431	20241126	142500	938811100	29950	29950	29950	29950	298
432	20241126	142400	929886000	29850	30000	30000	29850	135
433	20241126	142300	925839450	29950	29900	29950	29900	1216
434	20241126	142200	889461300	29850	29750	29850	29750	433
435	20241126	142100	876543850	29750	29750	29750	29750	109
436	20241126	142000	873301100	29700	29700	29700	29700	0
437	20241126	141900	873301100	29700	29700	29700	29700	156
438	20241126	141800	868667900	29700	29750	29750	29700	21
439	20241126	141700	868043950	29750	29750	29750	29750	238
440	20241126	141600	860963450	29750	29750	29750	29750	2
441	20241126	141500	860903950	29750	29750	29750	29750	3
442	20241126	141400	860814700	29700	29700	29700	29700	0
443	20241126	141300	860814700	29700	29700	29750	29700	306
444	20241126	141200	851712200	29700	29650	29700	29650	95
445	20241126	141100	848892200	29600	29600	29600	29600	60
446	20241126	141000	847116200	29600	29600	29600	29600	0
447	20241126	140900	847116200	29600	29600	29600	29600	0
448	20241126	140800	847116200	29600	29600	29600	29600	0
449	20241126	140700	847116200	29600	29550	29600	29550	537
450	20241126	140600	831239800	29500	29550	29550	29500	60
451	20241126	140500	829469300	29550	29550	29550	29550	10
452	20241126	140400	829173800	29500	29500	29500	29500	0
453	20241126	140300	829173800	29500	29500	29500	29500	1
454	20241126	140200	829144300	29550	29550	29550	29550	20
455	20241126	140100	828553300	29550	29550	29550	29550	10
456	20241126	140000	828257800	29550	29600	29600	29550	177
457	20241126	135900	823027200	29550	29550	29550	29550	1
458	20241126	135800	822997650	29600	29600	29600	29600	33
459	20241126	135700	822020850	29600	29600	29600	29600	10
460	20241126	135600	821724850	29600	29600	29600	29600	5
461	20241126	135500	821576850	29500	29600	29600	29500	42
462	20241126	135400	820337750	29600	29600	29600	29600	0
463	20241126	135300	820337750	29600	29600	29600	29600	5
464	20241126	135200	820189750	29500	29500	29500	29500	0
465	20241126	135100	820189750	29500	29450	29500	29450	143
466	20241126	135000	815972300	29450	29450	29450	29450	464
467	20241126	134900	802307500	29450	29450	29450	29450	0
468	20241126	134800	802307500	29450	29450	29450	29450	0
469	20241126	134700	802307500	29450	29450	29450	29450	0
470	20241126	134600	802307500	29450	29450	29450	29450	0
471	20241126	134500	802307500	29450	29500	29500	29450	97
472	20241126	134400	799450700	29500	29500	29500	29500	0
473	20241126	134300	799450700	29500	29500	29500	29500	0
474	20241126	134200	799450700	29500	29450	29500	29450	169
475	20241126	134100	794465400	29450	29450	29450	29450	0
476	20241126	134000	794465400	29450	29450	29450	29450	2
477	20241126	133900	794406500	29400	29400	29400	29400	5
478	20241126	133800	794259500	29450	29450	29450	29450	801
479	20241126	133700	770670050	29450	29450	29450	29450	23
480	20241126	133600	769992700	29300	29300	29300	29300	0
481	20241126	133500	769992700	29300	29300	29300	29300	0
482	20241126	133400	769992700	29300	29300	29300	29300	0
483	20241126	133300	769992700	29300	29300	29300	29300	0
484	20241126	133200	769992700	29300	29400	29400	29300	575
485	20241126	133100	753116950	29400	29400	29400	29400	0
486	20241126	133000	753116950	29400	29400	29400	29400	100
487	20241126	132900	750176950	29450	29450	29450	29450	72
488	20241126	132800	748056550	29450	29450	29450	29450	13
489	20241126	132700	747673700	29500	29500	29500	29500	64
490	20241126	132600	745785700	29500	29500	29500	29500	4
491	20241126	132500	745667700	29450	29450	29450	29450	78
492	20241126	132400	743370600	29450	29450	29450	29450	20
493	20241126	132300	742781600	29450	29450	29450	29450	0
494	20241126	132200	742781600	29450	29450	29450	29450	0
495	20241126	132100	742781600	29450	29450	29450	29450	0
496	20241126	132000	742781600	29450	29450	29450	29450	1
497	20241126	131900	742752150	29450	29450	29450	29450	23
498	20241126	131800	742074800	29400	29400	29400	29400	34
499	20241126	131700	741075200	29400	29400	29400	29400	1
500	20241126	131600	741045800	29500	29500	29500	29500	3
501	20241126	131500	740957300	29500	29500	29500	29500	14
502	20241126	131400	740544300	29450	29450	29450	29450	1
503	20241126	131300	740514850	29400	29400	29400	29400	0
504	20241126	131200	740514850	29400	29400	29400	29400	0
505	20241126	131100	740514850	29400	29400	29400	29400	0
506	20241126	131000	740514850	29400	29500	29500	29350	3988
507	20241126	130900	623220500	29500	29500	29500	29500	1
508	20241126	130800	623191000	29550	29550	29550	29550	154
509	20241126	130700	618640300	29600	29600	29600	29600	0
510	20241126	130600	618640300	29600	29600	29600	29600	15
511	20241126	130500	618196300	29600	29600	29600	29600	50
512	20241126	130400	616716300	29550	29550	29550	29550	267
513	20241126	130300	608826450	29600	29600	29600	29600	13
514	20241126	130200	608441650	29600	29600	29600	29600	2
515	20241126	130100	608382450	29600	29600	29600	29600	12
516	20241126	130000	608027250	29600	29600	29600	29600	0
517	20241126	125900	608027250	29600	29600	29600	29600	3
518	20241126	125800	607938450	29600	29600	29600	29600	0
519	20241126	125700	607938450	29600	29600	29600	29600	0
520	20241126	125600	607938450	29600	29600	29600	29600	0
521	20241126	125500	607938450	29600	29600	29600	29600	100
522	20241126	125400	604978450	29550	29550	29550	29550	0
523	20241126	125300	604978450	29550	29600	29600	29550	260
524	20241126	125200	597295050	29650	29600	29650	29600	101
525	20241126	125100	594305400	29650	29700	29700	29650	6
526	20241126	125000	594127450	29700	29700	29700	29700	0
527	20241126	124900	594127450	29700	29700	29700	29700	1
528	20241126	124800	594097750	29600	29650	29650	29600	210
529	20241126	124700	587871750	29650	29650	29650	29650	90
530	20241126	124600	585203250	29650	29650	29650	29650	0
531	20241126	124500	585203250	29650	29650	29650	29650	0
532	20241126	124400	585203250	29650	29650	29650	29650	0
533	20241126	124300	585203250	29650	29650	29650	29650	0
534	20241126	124200	585203250	29650	29650	29650	29650	0
535	20241126	124100	585203250	29650	29650	29650	29650	111
536	20241126	124000	581912100	29750	29750	29750	29750	5
537	20241126	123900	581763350	29650	29700	29700	29650	484
538	20241126	123800	567389100	29750	29750	29750	29750	0
539	20241126	123700	567389100	29750	29750	29750	29750	10
540	20241126	123600	567091600	29750	29750	29750	29750	40
541	20241126	123500	565901600	29800	29800	29800	29800	76
542	20241126	123400	563636800	29750	29750	29750	29750	16
543	20241126	123300	563160800	29750	29750	29750	29750	0
544	20241126	123200	563160800	29750	29750	29750	29750	40
545	20241126	123100	561970800	29800	29800	29800	29800	0
546	20241126	123000	561970800	29800	29800	29800	29800	0
547	20241126	122900	561970800	29800	29800	29800	29800	3
548	20241126	122800	561881400	29800	29800	29800	29800	0
549	20241126	122700	561881400	29800	29800	29800	29800	17
550	20241126	122600	561374800	29700	29700	29700	29700	0
551	20241126	122500	561374800	29700	29700	29700	29700	0
552	20241126	122400	561374800	29700	29700	29700	29700	4
553	20241126	122300	561256000	29700	29700	29700	29700	0
554	20241126	122200	561256000	29700	29700	29700	29700	0
555	20241126	122100	561256000	29700	29700	29700	29700	0
556	20241126	122000	561256000	29700	29700	29700	29700	0
557	20241126	121900	561256000	29700	29700	29700	29700	0
558	20241126	121800	561256000	29700	29750	29750	29700	80
559	20241126	121700	558878250	29850	29850	29850	29850	0
560	20241126	121600	558878250	29850	29850	29850	29850	8
561	20241126	121500	558639450	29800	29800	29800	29800	10
562	20241126	121400	558341450	29850	29850	29850	29850	0
563	20241126	121300	558341450	29850	29850	29850	29850	0
564	20241126	121200	558341450	29850	29850	29850	29850	1
565	20241126	121100	558311600	29700	29700	29700	29700	0
566	20241126	121000	558311600	29700	29700	29700	29700	0
567	20241126	120900	558311600	29700	29700	29700	29700	0
568	20241126	120800	558311600	29700	29700	29700	29700	0
569	20241126	120700	558311600	29700	29800	29800	29700	152
570	20241126	120600	553782100	29800	29800	29800	29800	100
571	20241126	120500	550802100	29750	29750	29750	29750	100
572	20241126	120400	547827100	29750	29750	29750	29750	0
573	20241126	120300	547827100	29750	29750	29750	29750	0
574	20241126	120200	547827100	29750	29750	29750	29750	30
575	20241126	120100	546934600	29850	29850	29850	29850	0
576	20241126	120000	546934600	29850	29750	29850	29750	22
577	20241126	115900	546279700	29850	29850	29850	29750	61
578	20241126	115800	544463700	29800	29800	29800	29800	10
579	20241126	115700	544165700	29800	29800	29800	29800	15
580	20241126	115600	543718700	29800	29800	29800	29800	62
581	20241126	115500	541871100	29800	29750	29800	29750	48
582	20241126	115400	540441500	29750	29750	29750	29750	16
583	20241126	115300	539965500	29700	29700	29700	29700	0
584	20241126	115200	539965500	29700	29700	29700	29700	0
585	20241126	115100	539965500	29700	29700	29700	29700	0
586	20241126	115000	539965500	29700	29800	29800	29700	80
587	20241126	114900	537587500	29800	29800	29800	29800	1
588	20241126	114800	537557700	29700	29700	29700	29700	0
589	20241126	114700	537557700	29700	29700	29700	29700	100
590	20241126	114600	534587700	29700	29700	29700	29700	513
591	20241126	114500	519351600	29700	29700	29700	29700	0
592	20241126	114400	519351600	29700	29700	29700	29700	2
593	20241126	114300	519292200	29800	29700	29800	29700	32
594	20241126	114200	518341700	29700	29700	29800	29700	143
595	20241126	114100	514088600	29700	29650	29700	29650	21
596	20241126	114000	513465000	29700	29700	29700	29700	58
597	20241126	113900	511742400	29800	29800	29800	29800	5
598	20241126	113800	511593400	29850	29850	29850	29850	0
599	20241126	113700	511593400	29850	29750	29850	29750	23
600	20241126	113600	510907900	29750	29750	29750	29750	0
601	20241126	113500	510907900	29750	29800	29800	29750	38
602	20241126	113400	509776600	29800	29800	29800	29800	106
603	20241126	113300	506617800	29850	29850	29850	29850	0
604	20241126	113200	506617800	29850	29850	29850	29850	60
605	20241126	113100	504826800	29850	29850	29850	29850	0
606	20241126	113000	504826800	29850	29850	29850	29850	0
607	20241126	112900	504826800	29850	29850	29850	29850	2
608	20241126	112800	504767100	29700	29900	29900	29700	137
609	20241126	112700	500687100	29900	29900	29900	29850	59
610	20241126	112600	498923250	29900	30000	30000	29900	1872
611	20241126	112500	442812700	30000	29850	30000	29850	1242
612	20241126	112400	405595350	29950	29950	29950	29950	22
613	20241126	112300	404936450	29950	29900	29950	29900	41
614	20241126	112200	403710000	29850	29950	29950	29850	55
615	20241126	112100	402063750	29950	29900	29950	29900	19
616	20241126	112000	401495450	29900	29700	29900	29650	1165
617	20241126	111900	366770400	29750	29750	29750	29750	45
618	20241126	111800	365431650	29750	29750	29750	29750	0
619	20241126	111700	365431650	29750	29750	29750	29750	4
620	20241126	111600	365312650	29750	29750	29750	29750	51
621	20241126	111500	363795400	29750	29750	29750	29750	0
622	20241126	111400	363795400	29750	29750	29750	29750	1
623	20241126	111300	363765650	29750	29750	29750	29750	11
624	20241126	111200	363438400	29750	29750	29750	29750	0
625	20241126	111100	363438400	29750	29750	29750	29750	0
626	20241126	111000	363438400	29750	29750	29750	29750	0
627	20241126	110900	363438400	29750	29750	29750	29750	0
628	20241126	110800	363438400	29750	29750	29750	29750	0
629	20241126	110700	363438400	29750	29750	29750	29750	0
630	20241126	110600	363438400	29750	29750	29750	29750	0
631	20241126	110500	363438400	29750	29750	29750	29750	0
632	20241126	110400	363438400	29750	29750	29750	29750	0
633	20241126	110300	363438400	29750	29650	29750	29650	95
634	20241126	110200	360621350	29700	29700	29700	29700	0
635	20241126	110100	360621350	29700	29700	29700	29700	70
636	20241126	110000	358542350	29750	29750	29750	29750	0
637	20241126	105900	358542350	29750	29750	29750	29750	0
638	20241126	105800	358542350	29750	29750	29750	29750	0
639	20241126	105700	358542350	29750	29750	29750	29750	0
640	20241126	105600	358542350	29750	29750	29750	29750	1
641	20241126	105500	358512600	29750	29750	29750	29750	1
642	20241126	105400	358482850	29750	29750	29750	29750	25
643	20241126	105300	357739100	29750	29750	29750	29750	0
644	20241126	105200	357739100	29750	29800	29800	29750	150
645	20241126	105100	353269700	29800	29800	29800	29800	1
646	20241126	105000	353239900	29750	29750	29750	29750	15
647	20241126	104900	352793650	29750	29750	29750	29750	3
648	20241126	104800	352704400	29750	29750	29750	29750	0
649	20241126	104700	352704400	29750	29750	29750	29750	22
650	20241126	104600	352049900	29750	29750	29750	29750	30
651	20241126	104500	351157400	29800	29800	29800	29800	10
652	20241126	104400	350859400	29800	29800	29800	29800	0
653	20241126	104300	350859400	29800	29800	29800	29800	0
654	20241126	104200	350859400	29800	29800	29800	29800	0
655	20241126	104100	350859400	29800	29800	29800	29800	0
656	20241126	104000	350859400	29800	29800	29800	29800	10
657	20241126	103900	350561400	29800	29800	29800	29800	24
658	20241126	103800	349846200	29650	29750	29750	29650	43
659	20241126	103700	348568450	29750	29750	29750	29750	5
660	20241126	103600	348419700	29750	29750	29750	29750	1
661	20241126	103500	348389950	29600	29600	29600	29600	3
662	20241126	103400	348301150	29600	29750	29750	29600	40
663	20241126	103300	347112050	29750	29750	29750	29750	40
664	20241126	103200	345922050	29750	29750	29750	29750	1
665	20241126	103100	345892300	29700	29600	29700	29600	36
666	20241126	103000	344826600	29650	29650	29650	29600	60
667	20241126	102900	343048050	29600	29600	29600	29600	0
668	20241126	102800	343048050	29600	29600	29600	29600	0
669	20241126	102700	343048050	29600	29600	29600	29600	161
670	20241126	102600	338282450	29700	29700	29700	29700	0
671	20241126	102500	338282450	29700	29700	29700	29700	0
672	20241126	102400	338282450	29700	29650	29750	29650	912
673	20241126	102300	311194600	29650	29500	29650	29500	199
674	20241126	102200	305304050	29600	29600	29600	29600	0
675	20241126	102100	305304050	29600	29600	29600	29600	0
676	20241126	102000	305304050	29600	29600	29600	29600	0
677	20241126	101900	305304050	29600	29600	29600	29600	0
678	20241126	101800	305304050	29600	29600	29600	29600	0
679	20241126	101700	305304050	29600	29600	29600	29600	2
680	20241126	101600	305244850	29600	29550	29600	29550	11
681	20241126	101500	304919750	29500	29500	29500	29500	3
682	20241126	101400	304831250	29650	29500	29650	29300	1373
683	20241126	101300	264449300	29650	29550	29650	29550	1603
684	20241126	101200	216938250	29650	29650	29650	29650	1
685	20241126	101100	216908600	29550	29550	29550	29550	1
686	20241126	101000	216879050	29650	29550	29650	29550	2
687	20241126	100900	216819850	29650	29650	29650	29600	160
688	20241126	100800	212079600	29650	29650	29650	29650	20
689	20241126	100700	211486600	29650	29650	29650	29650	0
690	20241126	100600	211486600	29650	29550	29650	29550	23
691	20241126	100500	210806100	29550	29550	29550	29550	4
692	20241126	100400	210687900	29650	29650	29650	29650	0
693	20241126	100300	210687900	29650	29650	29650	29650	1
694	20241126	100200	210658250	29600	29650	29650	29600	217
695	20241126	100100	204234800	29600	29600	29600	29600	526
696	20241126	100000	188665200	29600	29600	29600	29600	11
697	20241126	095900	188339600	29600	29550	29600	29550	34
698	20241126	095800	187333700	29550	29550	29550	29550	6
699	20241126	095700	187156400	29550	29550	29550	29550	0
700	20241126	095600	187156400	29550	29550	29550	29550	0
701	20241126	095500	187156400	29550	29550	29550	29550	115
702	20241126	095400	183758150	29600	29600	29600	29600	6
703	20241126	095300	183580550	29650	29650	29650	29650	0
704	20241126	095200	183580550	29650	29650	29650	29650	0
705	20241126	095100	183580550	29650	29700	29700	29500	136
706	20241126	095000	179560450	29600	29600	29600	29600	2
707	20241126	094900	179501250	29700	29700	29700	29700	1
708	20241126	094800	179471550	29550	29550	29550	29550	8
709	20241126	094700	179235150	29700	29700	29700	29700	2
710	20241126	094600	179175750	29700	29700	29700	29700	16
711	20241126	094500	178700550	29700	29700	29700	29700	10
712	20241126	094400	178403550	29700	29700	29700	29600	52
713	20241126	094300	176864150	29450	29550	29550	29450	986
714	20241126	094200	147803800	29700	29700	29700	29700	2
715	20241126	094100	147744400	29550	29550	29550	29550	32
716	20241126	094000	146798800	29550	29550	29600	29550	39
717	20241126	093900	145646300	29600	29600	29600	29600	82
718	20241126	093800	143219100	29600	29650	29650	29600	218
719	20241126	093700	136755800	29650	29650	29650	29600	413
720	20241126	093600	124523250	29700	29650	29700	29650	29
721	20241126	093500	123662600	29600	29600	29600	29600	0
722	20241126	093400	123662600	29600	29600	29650	29600	386
723	20241126	093300	112236400	29600	29600	29600	29600	294
724	20241126	093200	103534000	29600	29600	29600	29600	0
725	20241126	093100	103534000	29600	29600	29600	29600	60
726	20241126	093000	101758000	29600	29600	29600	29600	20
727	20241126	092900	101166000	29600	29600	29600	29600	0
728	20241126	092800	101166000	29600	29600	29600	29600	0
729	20241126	092700	101166000	29600	29600	29600	29600	11
730	20241126	092600	100840400	29600	29600	29600	29600	11
731	20241126	092500	100514800	29600	29600	29600	29600	2
732	20241126	092400	100455600	29650	29650	29650	29650	3
733	20241126	092300	100366650	29700	29700	29700	29700	1
734	20241126	092200	100336950	29550	29550	29550	29550	1
735	20241126	092100	100307400	29550	29550	29600	29550	142
736	20241126	092000	96111050	29600	29600	29600	29600	70
737	20241126	091900	94039050	29700	29700	29700	29700	0
738	20241126	091800	94039050	29700	29700	29700	29700	25
739	20241126	091700	93296550	29650	29650	29650	29650	5
740	20241126	091600	93148300	29700	29750	29750	29700	22
741	20241126	091500	92494050	29750	29800	29850	29750	75
742	20241126	091400	90262050	29800	29700	29850	29700	178
743	20241126	091300	84964300	29700	29700	29700	29700	515
744	20241126	091200	69668800	29700	29550	29700	29500	24
745	20241126	091100	68960450	29700	29700	29700	29700	81
746	20241126	091000	66554750	29700	29500	29700	29500	15
747	20241126	090900	66111250	29500	29450	29500	29450	365
748	20241126	090800	55358750	29350	29300	29350	29250	474
749	20241126	090700	41477250	29300	29350	29350	29300	185
750	20241126	090600	36048200	29350	29500	29500	29350	829
751	20241126	090500	11653900	29700	29500	29700	29500	12
752	20241126	090400	11297700	29500	29500	29500	29500	0
753	20241126	090300	11297700	29500	29550	29550	29500	50
754	20241126	090200	9820700	29700	29700	29700	29700	0
755	20241126	090100	9820700	29700	29650	29700	29650	168
756	20241126	090000	4838850	29500	29500	29550	29500	164