KissMeData/396270/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211800	29491525810	19020	19020	19020	19020	9724
3	20231128	211700	29491525810	19020	19020	19020	19020	0
4	20231128	211600	29491525810	19020	19020	19020	19020	0
5	20231128	211500	29491525810	19020	19020	19020	19020	0
6	20231128	211400	29491525810	19020	19020	19020	19020	0
7	20231128	211300	29491525810	19020	19020	19020	19020	0
8	20231128	211200	29491525810	19020	19020	19020	19020	0
9	20231128	211100	29491525810	19020	19020	19020	19020	0
10	20231128	211000	29491525810	19020	19020	19020	19020	0
11	20231128	210900	29491525810	19020	19020	19020	19020	0
12	20231128	210800	29491525810	19020	19020	19020	19020	0
13	20231128	210700	29491525810	19020	19020	19020	19020	0
14	20231128	210600	29491525810	19020	19020	19020	19020	0
15	20231128	210500	29491525810	19020	19020	19020	19020	0
16	20231128	210400	29491525810	19020	19020	19020	19020	0
17	20231128	210300	29491525810	19020	19020	19020	19020	0
18	20231128	210200	29491525810	19020	19020	19020	19020	0
19	20231128	210100	29491525810	19020	19020	19020	19020	0
20	20231128	210000	29491525810	19020	19020	19020	19020	0
21	20231128	205900	29491525810	19020	19020	19020	19020	0
22	20231128	205800	29491525810	19020	19020	19020	19020	0
23	20231128	205700	29491525810	19020	19020	19020	19020	0
24	20231128	205600	29491525810	19020	19020	19020	19020	0
25	20231128	205500	29491525810	19020	19020	19020	19020	0
26	20231128	205400	29491525810	19020	19020	19020	19020	0
27	20231128	205300	29491525810	19020	19020	19020	19020	0
28	20231128	205200	29491525810	19020	19020	19020	19020	0
29	20231128	205100	29491525810	19020	19020	19020	19020	0
30	20231128	205000	29491525810	19020	19020	19020	19020	0
31	20231128	204900	29491525810	19020	19020	19020	19020	0
32	20231128	204800	29491525810	19020	19020	19020	19020	9724
33	20231128	204700	29491525810	19020	19020	19020	19020	0
34	20231128	204600	29491525810	19020	19020	19020	19020	0
35	20231128	204500	29491525810	19020	19020	19020	19020	0
36	20231128	204400	29491525810	19020	19020	19020	19020	0
37	20231128	204300	29491525810	19020	19020	19020	19020	0
38	20231128	204200	29491525810	19020	19020	19020	19020	0
39	20231128	204100	29491525810	19020	19020	19020	19020	0
40	20231128	204000	29491525810	19020	19020	19020	19020	0
41	20231128	203900	29491525810	19020	19020	19020	19020	0
42	20231128	203800	29491525810	19020	19020	19020	19020	0
43	20231128	203700	29491525810	19020	19020	19020	19020	0
44	20231128	203600	29491525810	19020	19020	19020	19020	0
45	20231128	203500	29491525810	19020	19020	19020	19020	0
46	20231128	203400	29491525810	19020	19020	19020	19020	0
47	20231128	203300	29491525810	19020	19020	19020	19020	0
48	20231128	203200	29491525810	19020	19020	19020	19020	0
49	20231128	203100	29491525810	19020	19020	19020	19020	0
50	20231128	203000	29491525810	19020	19020	19020	19020	0
51	20231128	202900	29491525810	19020	19020	19020	19020	0
52	20231128	202800	29491525810	19020	19020	19020	19020	0
53	20231128	202700	29491525810	19020	19020	19020	19020	0
54	20231128	202600	29491525810	19020	19020	19020	19020	0
55	20231128	202500	29491525810	19020	19020	19020	19020	0
56	20231128	202400	29491525810	19020	19020	19020	19020	0
57	20231128	202300	29491525810	19020	19020	19020	19020	0
58	20231128	202200	29491525810	19020	19020	19020	19020	0
59	20231128	202100	29491525810	19020	19020	19020	19020	0
60	20231128	202000	29491525810	19020	19020	19020	19020	0
61	20231128	201900	29491525810	19020	19020	19020	19020	0
62	20231128	201800	29491525810	19020	19020	19020	19020	9724
63	20231128	201700	29491525810	19020	19020	19020	19020	0
64	20231128	201600	29491525810	19020	19020	19020	19020	0
65	20231128	201500	29491525810	19020	19020	19020	19020	0
66	20231128	201400	29491525810	19020	19020	19020	19020	0
67	20231128	201300	29491525810	19020	19020	19020	19020	0
68	20231128	201200	29491525810	19020	19020	19020	19020	0
69	20231128	201100	29491525810	19020	19020	19020	19020	0
70	20231128	201000	29491525810	19020	19020	19020	19020	0
71	20231128	200900	29491525810	19020	19020	19020	19020	0
72	20231128	200800	29491525810	19020	19020	19020	19020	0
73	20231128	200700	29491525810	19020	19020	19020	19020	0
74	20231128	200600	29491525810	19020	19020	19020	19020	0
75	20231128	200500	29491525810	19020	19020	19020	19020	0
76	20231128	200400	29491525810	19020	19020	19020	19020	0
77	20231128	200300	29491525810	19020	19020	19020	19020	0
78	20231128	200200	29491525810	19020	19020	19020	19020	0
79	20231128	200100	29491525810	19020	19020	19020	19020	0
80	20231128	200000	29491525810	19020	19020	19020	19020	0
81	20231128	195900	29491525810	19020	19020	19020	19020	0
82	20231128	195800	29491525810	19020	19020	19020	19020	0
83	20231128	195700	29491525810	19020	19020	19020	19020	0
84	20231128	195600	29491525810	19020	19020	19020	19020	0
85	20231128	195500	29491525810	19020	19020	19020	19020	0
86	20231128	195400	29491525810	19020	19020	19020	19020	0
87	20231128	195300	29491525810	19020	19020	19020	19020	0
88	20231128	195200	29491525810	19020	19020	19020	19020	0
89	20231128	195100	29491525810	19020	19020	19020	19020	0
90	20231128	195000	29491525810	19020	19020	19020	19020	0
91	20231128	194900	29491525810	19020	19020	19020	19020	0
92	20231128	194800	29491525810	19020	19020	19020	19020	9724
93	20231128	194700	29491525810	19020	19020	19020	19020	0
94	20231128	194600	29491525810	19020	19020	19020	19020	0
95	20231128	194500	29491525810	19020	19020	19020	19020	0
96	20231128	194400	29491525810	19020	19020	19020	19020	0
97	20231128	194300	29491525810	19020	19020	19020	19020	0
98	20231128	194200	29491525810	19020	19020	19020	19020	0
99	20231128	194100	29491525810	19020	19020	19020	19020	0
100	20231128	194000	29491525810	19020	19020	19020	19020	0
101	20231128	193900	29491525810	19020	19020	19020	19020	0
102	20231128	193800	29491525810	19020	19020	19020	19020	0
103	20231128	193700	29491525810	19020	19020	19020	19020	0
104	20231128	193600	29491525810	19020	19020	19020	19020	0
105	20231128	193500	29491525810	19020	19020	19020	19020	0
106	20231128	193400	29491525810	19020	19020	19020	19020	0
107	20231128	193300	29491525810	19020	19020	19020	19020	0
108	20231128	193200	29491525810	19020	19020	19020	19020	0
109	20231128	193100	29491525810	19020	19020	19020	19020	0
110	20231128	193000	29491525810	19020	19020	19020	19020	0
111	20231128	192900	29491525810	19020	19020	19020	19020	0
112	20231128	192800	29491525810	19020	19020	19020	19020	0
113	20231128	192700	29491525810	19020	19020	19020	19020	0
114	20231128	192600	29491525810	19020	19020	19020	19020	0
115	20231128	192500	29491525810	19020	19020	19020	19020	0
116	20231128	192400	29491525810	19020	19020	19020	19020	0
117	20231128	192300	29491525810	19020	19020	19020	19020	0
118	20231128	192200	29491525810	19020	19020	19020	19020	0
119	20231128	192100	29491525810	19020	19020	19020	19020	0
120	20231128	192000	29491525810	19020	19020	19020	19020	0
121	20231128	191900	29491525810	19020	19020	19020	19020	0
122	20231128	191800	29491525810	19020	19020	19020	19020	9724
123	20231128	191700	29491525810	19020	19020	19020	19020	0
124	20231128	191600	29491525810	19020	19020	19020	19020	0
125	20231128	191500	29491525810	19020	19020	19020	19020	0
126	20231128	191400	29491525810	19020	19020	19020	19020	0
127	20231128	191300	29491525810	19020	19020	19020	19020	0
128	20231128	191200	29491525810	19020	19020	19020	19020	0
129	20231128	191100	29491525810	19020	19020	19020	19020	0
130	20231128	191000	29491525810	19020	19020	19020	19020	0
131	20231128	190900	29491525810	19020	19020	19020	19020	0
132	20231128	190800	29491525810	19020	19020	19020	19020	0
133	20231128	190700	29491525810	19020	19020	19020	19020	0
134	20231128	190600	29491525810	19020	19020	19020	19020	0
135	20231128	190500	29491525810	19020	19020	19020	19020	0
136	20231128	190400	29491525810	19020	19020	19020	19020	0
137	20231128	190300	29491525810	19020	19020	19020	19020	0
138	20231128	190200	29491525810	19020	19020	19020	19020	0
139	20231128	190100	29491525810	19020	19020	19020	19020	0
140	20231128	190000	29491525810	19020	19020	19020	19020	0
141	20231128	185900	29491525810	19020	19020	19020	19020	0
142	20231128	185800	29491525810	19020	19020	19020	19020	0
143	20231128	185700	29491525810	19020	19020	19020	19020	0
144	20231128	185600	29491525810	19020	19020	19020	19020	0
145	20231128	185500	29491525810	19020	19020	19020	19020	0
146	20231128	185400	29491525810	19020	19020	19020	19020	0
147	20231128	185300	29491525810	19020	19020	19020	19020	0
148	20231128	185200	29491525810	19020	19020	19020	19020	0
149	20231128	185100	29491525810	19020	19020	19020	19020	0
150	20231128	185000	29491525810	19020	19020	19020	19020	0
151	20231128	184900	29491525810	19020	19020	19020	19020	0
152	20231128	184800	29491525810	19020	19020	19020	19020	9724
153	20231128	184700	29491525810	19020	19020	19020	19020	0
154	20231128	184600	29491525810	19020	19020	19020	19020	0
155	20231128	184500	29491525810	19020	19020	19020	19020	0
156	20231128	184400	29491525810	19020	19020	19020	19020	0
157	20231128	184300	29491525810	19020	19020	19020	19020	0
158	20231128	184200	29491525810	19020	19020	19020	19020	0
159	20231128	184100	29491525810	19020	19020	19020	19020	0
160	20231128	184000	29491525810	19020	19020	19020	19020	0
161	20231128	183900	29491525810	19020	19020	19020	19020	0
162	20231128	183800	29491525810	19020	19020	19020	19020	0
163	20231128	183700	29491525810	19020	19020	19020	19020	0
164	20231128	183600	29491525810	19020	19020	19020	19020	0
165	20231128	183500	29491525810	19020	19020	19020	19020	0
166	20231128	183400	29491525810	19020	19020	19020	19020	0
167	20231128	183300	29491525810	19020	19020	19020	19020	0
168	20231128	183200	29491525810	19020	19020	19020	19020	0
169	20231128	183100	29491525810	19020	19020	19020	19020	0
170	20231128	183000	29491525810	19020	19020	19020	19020	0
171	20231128	182900	29491525810	19020	19020	19020	19020	0
172	20231128	182800	29491525810	19020	19020	19020	19020	0
173	20231128	182700	29491525810	19020	19020	19020	19020	0
174	20231128	182600	29491525810	19020	19020	19020	19020	0
175	20231128	182500	29491525810	19020	19020	19020	19020	0
176	20231128	182400	29491525810	19020	19020	19020	19020	0
177	20231128	182300	29491525810	19020	19020	19020	19020	0
178	20231128	182200	29491525810	19020	19020	19020	19020	0
179	20231128	182100	29491525810	19020	19020	19020	19020	0
180	20231128	182000	29491525810	19020	19020	19020	19020	0
181	20231128	181900	29491525810	19020	19020	19020	19020	0
182	20231128	181800	29491525810	19020	19020	19020	19020	9724
183	20231128	181700	29491525810	19020	19020	19020	19020	0
184	20231128	181600	29491525810	19020	19020	19020	19020	0
185	20231128	181500	29491525810	19020	19020	19020	19020	0
186	20231128	181400	29491525810	19020	19020	19020	19020	0
187	20231128	181300	29491525810	19020	19020	19020	19020	0
188	20231128	181200	29491525810	19020	19020	19020	19020	0
189	20231128	181100	29491525810	19020	19020	19020	19020	0
190	20231128	181000	29491525810	19020	19020	19020	19020	0
191	20231128	180900	29491525810	19020	19020	19020	19020	0
192	20231128	180800	29491525810	19020	19020	19020	19020	0
193	20231128	180700	29491525810	19020	19020	19020	19020	0
194	20231128	180600	29491525810	19020	19020	19020	19020	0
195	20231128	180500	29491525810	19020	19020	19020	19020	0
196	20231128	180400	29491525810	19020	19020	19020	19020	0
197	20231128	180300	29491525810	19020	19020	19020	19020	0
198	20231128	180200	29491525810	19020	19020	19020	19020	0
199	20231128	180100	29491525810	19020	19020	19020	19020	0
200	20231128	180000	29491525810	19020	19020	19020	19020	0
201	20231128	175900	29491525810	19020	19020	19020	19020	0
202	20231128	175800	29491525810	19020	19020	19020	19020	0
203	20231128	175700	29491525810	19020	19020	19020	19020	0
204	20231128	175600	29491525810	19020	19020	19020	19020	0
205	20231128	175500	29491525810	19020	19020	19020	19020	0
206	20231128	175400	29491525810	19020	19020	19020	19020	0
207	20231128	175300	29491525810	19020	19020	19020	19020	0
208	20231128	175200	29491525810	19020	19020	19020	19020	0
209	20231128	175100	29491525810	19020	19020	19020	19020	0
210	20231128	175000	29491525810	19020	19020	19020	19020	0
211	20231128	174900	29491525810	19020	19020	19020	19020	0
212	20231128	174800	29491525810	19020	19020	19020	19020	9724
213	20231128	174700	29491525810	19020	19020	19020	19020	0
214	20231128	174600	29491525810	19020	19020	19020	19020	0
215	20231128	174500	29491525810	19020	19020	19020	19020	0
216	20231128	174400	29491525810	19020	19020	19020	19020	0
217	20231128	174300	29491525810	19020	19020	19020	19020	0
218	20231128	174200	29491525810	19020	19020	19020	19020	0
219	20231128	174100	29491525810	19020	19020	19020	19020	0
220	20231128	174000	29491525810	19020	19020	19020	19020	0
221	20231128	173900	29491525810	19020	19020	19020	19020	0
222	20231128	173800	29491525810	19020	19020	19020	19020	0
223	20231128	173700	29491525810	19020	19020	19020	19020	0
224	20231128	173600	29491525810	19020	19020	19020	19020	0
225	20231128	173500	29491525810	19020	19020	19020	19020	0
226	20231128	173400	29491525810	19020	19020	19020	19020	0
227	20231128	173300	29491525810	19020	19020	19020	19020	0
228	20231128	173200	29491525810	19020	19020	19020	19020	0
229	20231128	173100	29491525810	19020	19020	19020	19020	0
230	20231128	173000	29491525810	19020	19020	19020	19020	0
231	20231128	172900	29491525810	19020	19020	19020	19020	0
232	20231128	172800	29491525810	19020	19020	19020	19020	0
233	20231128	172700	29491525810	19020	19020	19020	19020	0
234	20231128	172600	29491525810	19020	19020	19020	19020	0
235	20231128	172500	29491525810	19020	19020	19020	19020	0
236	20231128	172400	29491525810	19020	19020	19020	19020	0
237	20231128	172300	29491525810	19020	19020	19020	19020	0
238	20231128	172200	29491525810	19020	19020	19020	19020	0
239	20231128	172100	29491525810	19020	19020	19020	19020	0
240	20231128	172000	29491525810	19020	19020	19020	19020	0
241	20231128	171900	29491525810	19020	19020	19020	19020	0
242	20231128	171800	29491525810	19020	19020	19020	19020	9724
243	20231128	171700	29491525810	19020	19020	19020	19020	0
244	20231128	171600	29491525810	19020	19020	19020	19020	0
245	20231128	171500	29491525810	19020	19020	19020	19020	0
246	20231128	171400	29491525810	19020	19020	19020	19020	0
247	20231128	171300	29491525810	19020	19020	19020	19020	0
248	20231128	171200	29491525810	19020	19020	19020	19020	0
249	20231128	171100	29491525810	19020	19020	19020	19020	0
250	20231128	171000	29491525810	19020	19020	19020	19020	0
251	20231128	170900	29491525810	19020	19020	19020	19020	0
252	20231128	170800	29491525810	19020	19020	19020	19020	0
253	20231128	170700	29491525810	19020	19020	19020	19020	0
254	20231128	170600	29491525810	19020	19020	19020	19020	0
255	20231128	170500	29491525810	19020	19020	19020	19020	0
256	20231128	170400	29491525810	19020	19020	19020	19020	0
257	20231128	170300	29491525810	19020	19020	19020	19020	0
258	20231128	170200	29491525810	19020	19020	19020	19020	0
259	20231128	170100	29491525810	19020	19020	19020	19020	0
260	20231128	170000	29491525810	19020	19020	19020	19020	0
261	20231128	165900	29491525810	19020	19020	19020	19020	0
262	20231128	165800	29491525810	19020	19020	19020	19020	0
263	20231128	165700	29491525810	19020	19020	19020	19020	0
264	20231128	165600	29491525810	19020	19020	19020	19020	0
265	20231128	165500	29491525810	19020	19020	19020	19020	0
266	20231128	165400	29491525810	19020	19020	19020	19020	0
267	20231128	165300	29491525810	19020	19020	19020	19020	0
268	20231128	165200	29491525810	19020	19020	19020	19020	0
269	20231128	165100	29491525810	19020	19020	19020	19020	0
270	20231128	165000	29491525810	19020	19020	19020	19020	0
271	20231128	164900	29491525810	19020	19020	19020	19020	0
272	20231128	164800	29491525810	19020	19020	19020	19020	9724
273	20231128	164700	29491525810	19020	19020	19020	19020	0
274	20231128	164600	29491525810	19020	19020	19020	19020	0
275	20231128	164500	29491525810	19020	19020	19020	19020	0
276	20231128	164400	29491525810	19020	19020	19020	19020	0
277	20231128	164300	29491525810	19020	19020	19020	19020	0
278	20231128	164200	29491525810	19020	19020	19020	19020	0
279	20231128	164100	29491525810	19020	19020	19020	19020	0
280	20231128	164000	29491525810	19020	19020	19020	19020	0
281	20231128	163900	29491525810	19020	19020	19020	19020	0
282	20231128	163800	29491525810	19020	19020	19020	19020	0
283	20231128	163700	29491525810	19020	19020	19020	19020	0
284	20231128	163600	29491525810	19020	19020	19020	19020	0
285	20231128	163500	29491525810	19020	19020	19020	19020	0
286	20231128	163400	29491525810	19020	19020	19020	19020	0
287	20231128	163300	29491525810	19020	19020	19020	19020	0
288	20231128	163200	29491525810	19020	19020	19020	19020	0
289	20231128	163100	29491525810	19020	19020	19020	19020	0
290	20231128	163000	29491525810	19020	19020	19020	19020	0
291	20231128	162900	29491525810	19020	19020	19020	19020	0
292	20231128	162800	29491525810	19020	19020	19020	19020	0
293	20231128	162700	29491525810	19020	19020	19020	19020	0
294	20231128	162600	29491525810	19020	19020	19020	19020	0
295	20231128	162500	29491525810	19020	19020	19020	19020	0
296	20231128	162400	29491525810	19020	19020	19020	19020	0
297	20231128	162300	29491525810	19020	19020	19020	19020	0
298	20231128	162200	29491525810	19020	19020	19020	19020	0
299	20231128	162100	29491525810	19020	19020	19020	19020	0
300	20231128	162000	29491525810	19020	19020	19020	19020	0
301	20231128	161900	29491525810	19020	19020	19020	19020	0
302	20231128	161800	29491525810	19020	19020	19020	19020	9724
303	20231128	161700	29491525810	19020	19020	19020	19020	0
304	20231128	161600	29491525810	19020	19020	19020	19020	0
305	20231128	161500	29491525810	19020	19020	19020	19020	0
306	20231128	161400	29491525810	19020	19020	19020	19020	0
307	20231128	161300	29491525810	19020	19020	19020	19020	0
308	20231128	161200	29491525810	19020	19020	19020	19020	0
309	20231128	161100	29491525810	19020	19020	19020	19020	0
310	20231128	161000	29491525810	19020	19020	19020	19020	0
311	20231128	160900	29491525810	19020	19020	19020	19020	0
312	20231128	160800	29491525810	19020	19020	19020	19020	0
313	20231128	160700	29491525810	19020	19020	19020	19020	0
314	20231128	160600	29491525810	19020	19020	19020	19020	0
315	20231128	160500	29491525810	19020	19020	19020	19020	0
316	20231128	160400	29491525810	19020	19020	19020	19020	0
317	20231128	160300	29491525810	19020	19020	19020	19020	0
318	20231128	160200	29491525810	19020	19020	19020	19020	0
319	20231128	160100	29491525810	19020	19020	19020	19020	0
320	20231128	160000	29491525810	19020	19020	19020	19020	0
321	20231128	155900	29491525810	19020	19020	19020	19020	0
322	20231128	155800	29491525810	19020	19020	19020	19020	0
323	20231128	155700	29491525810	19020	19020	19020	19020	0
324	20231128	155600	29491525810	19020	19020	19020	19020	0
325	20231128	155500	29491525810	19020	19020	19020	19020	0
326	20231128	155400	29491525810	19020	19020	19020	19020	0
327	20231128	155300	29491525810	19020	19020	19020	19020	0
328	20231128	155200	29491525810	19020	19020	19020	19020	0
329	20231128	155100	29491525810	19020	19020	19020	19020	0
330	20231128	155000	29491525810	19020	19020	19020	19020	0
331	20231128	154900	29491525810	19020	19020	19020	19020	0
332	20231128	154800	29491525810	19020	19020	19020	19020	9724
333	20231128	154700	29491525810	19020	19020	19020	19020	0
334	20231128	154600	29491525810	19020	19020	19020	19020	0
335	20231128	154500	29491525810	19020	19020	19020	19020	0
336	20231128	154400	29491525810	19020	19020	19020	19020	0
337	20231128	154300	29491525810	19020	19020	19020	19020	0
338	20231128	154200	29491525810	19020	19020	19020	19020	0
339	20231128	154100	29491525810	19020	19020	19020	19020	0
340	20231128	154000	29491525810	19020	19020	19020	19020	0
341	20231128	153900	29491525810	19020	19020	19020	19020	0
342	20231128	153800	29491525810	19020	19020	19020	19020	0
343	20231128	153700	29491525810	19020	19020	19020	19020	0
344	20231128	153600	29491525810	19020	19020	19020	19020	0
345	20231128	153500	29491525810	19020	19020	19020	19020	0
346	20231128	153400	29491525810	19020	19020	19020	19020	0
347	20231128	153300	29491525810	19020	19020	19020	19020	0
348	20231128	153200	29491525810	19020	19020	19020	19020	0
349	20231128	153100	29491525810	19020	19020	19020	19020	0
350	20231128	153000	29491525810	19020	19020	19020	19020	9724
351	20231128	152900	29306575330	19020	19020	19020	19020	0
352	20231128	152800	29306575330	19020	19020	19020	19020	0
353	20231128	152700	29306575330	19020	19020	19020	19020	0
354	20231128	152600	29306575330	19020	19020	19020	19020	0
355	20231128	152500	29306575330	19020	19020	19020	19020	0
356	20231128	152400	29306575330	19020	19020	19020	19020	0
357	20231128	152300	29306575330	19020	19020	19020	19020	0
358	20231128	152200	29306575330	19020	19020	19020	19020	0
359	20231128	152100	29306575330	19020	19020	19020	19020	0
360	20231128	152000	29306575330	19020	19020	19020	19020	0
361	20231128	151900	29306575330	19020	19020	19030	18980	3625
362	20231128	151800	29237694830	19020	19020	19030	19000	1219
363	20231128	151700	29214510600	19020	19020	19020	19000	2485
364	20231128	151600	29167274960	19010	18990	19020	18990	2043
365	20231128	151500	29128453590	19000	18990	19000	18980	2558
366	20231128	151400	29079890210	18980	19020	19020	18980	708
367	20231128	151300	29066441790	19020	19020	19030	19000	1260
368	20231128	151200	29042478830	19020	19020	19030	19010	992
369	20231128	151100	29023609970	19020	19020	19020	19000	524
370	20231128	151000	29013651580	18990	19020	19030	18980	2407
371	20231128	150900	28967908900	19020	19050	19060	19020	2901
372	20231128	150800	28912702020	19040	19040	19060	19030	1373
373	20231128	150700	28886553750	19030	18990	19040	18990	882
374	20231128	150600	28869775550	18980	18990	19000	18980	3853
375	20231128	150500	28796603020	18980	18980	18990	18970	577
376	20231128	150400	28785650740	18970	18980	18980	18960	339
377	20231128	150300	28779219930	18960	18950	18980	18950	518
378	20231128	150200	28769399510	18950	18960	18980	18950	378
379	20231128	150100	28762233170	18960	18950	18960	18940	739
380	20231128	150000	28748224100	18950	18940	18960	18940	807
381	20231128	145900	28732930080	18930	18930	18940	18910	217
382	20231128	145800	28728824310	18930	18910	18930	18910	794
383	20231128	145700	28713803710	18920	18920	18920	18910	500
384	20231128	145600	28704347800	18920	18910	18920	18910	458
385	20231128	145500	28695685310	18910	18920	18920	18910	344
386	20231128	145400	28689178010	18920	18920	18930	18920	89
387	20231128	145300	28687494010	18920	18940	18940	18920	513
388	20231128	145200	28677782000	18930	18900	18950	18900	267
389	20231128	145100	28672732080	18900	18960	18960	18900	393
390	20231128	145000	28665297240	18910	18940	18980	18900	1747
391	20231128	144900	28632204370	18940	18930	18940	18930	574
392	20231128	144800	28621336860	18940	18960	18960	18930	174
393	20231128	144700	28618039070	18960	18950	18960	18920	144
394	20231128	144600	28615309430	18910	18900	18960	18900	169
395	20231128	144500	28612112330	18900	18890	18900	18890	690
396	20231128	144400	28599072240	18890	18890	18900	18880	594
397	20231128	144300	28587848690	18880	18870	18890	18860	1206
398	20231128	144200	28565091680	18870	18880	18880	18860	1874
399	20231128	144100	28529736310	18880	18890	18890	18870	1086
400	20231128	144000	28509233020	18880	18900	18900	18880	904
401	20231128	143900	28492160770	18900	18910	18920	18890	1881
402	20231128	143800	28456603470	18900	18900	18910	18900	1791
403	20231128	143700	28422752790	18910	18910	18910	18900	183
404	20231128	143600	28419292740	18910	18950	18950	18910	749
405	20231128	143500	28405128790	18910	18950	18960	18910	1171
406	20231128	143400	28382954850	18950	18960	18970	18950	291
407	20231128	143300	28377437470	18960	18980	18980	18960	332
408	20231128	143200	28371138320	18980	18970	18980	18970	256
409	20231128	143100	28366279960	18970	18970	18980	18970	285
410	20231128	143000	28360872880	18980	18970	18980	18970	120
411	20231128	142900	28358596300	18970	18900	18990	18900	66
412	20231128	142800	28357344550	18960	18990	18990	18910	3753
413	20231128	142700	28286256750	18960	18980	18990	18960	319
414	20231128	142600	28280203220	18980	18960	18980	18950	258
415	20231128	142500	28275311350	18950	18960	18960	18940	1510
416	20231128	142400	28246698010	18950	18960	18960	18950	703
417	20231128	142300	28233372230	18960	18980	18980	18950	1497
418	20231128	142200	28204986010	18980	18990	18990	18980	749
419	20231128	142100	28190769590	18990	19010	19010	18990	1081
420	20231128	142000	28170228430	19010	19020	19020	19000	906
421	20231128	141900	28153004780	19030	19050	19050	19030	845
422	20231128	141800	28136916880	19050	19080	19080	19040	1128
423	20231128	141700	28115413740	19080	19110	19110	19080	986
424	20231128	141600	28096589430	19110	19090	19110	19090	560
425	20231128	141500	28085894770	19090	19060	19090	19060	995
426	20231128	141400	28066917520	19060	19070	19080	19060	539
427	20231128	141300	28056638870	19070	19060	19070	19060	428
428	20231128	141200	28048479170	19060	19080	19090	19040	702
429	20231128	141100	28035094190	19070	19110	19120	19070	2034
430	20231128	141000	27996251980	19110	19130	19130	19110	684
431	20231128	140900	27983174070	19140	19150	19160	19120	4364
432	20231128	140800	27899623310	19140	19110	19160	19110	2361
433	20231128	140700	27854446180	19100	19070	19110	19060	4323
434	20231128	140600	27771910560	19060	19070	19090	19060	3947
435	20231128	140500	27696618380	19070	19000	19070	18980	3876
436	20231128	140400	27622922440	18980	18960	18990	18960	941
437	20231128	140300	27605059110	18970	18960	18970	18950	2087
438	20231128	140200	27565476370	18960	18950	18960	18940	393
439	20231128	140100	27558026610	18950	18940	18950	18940	1219
440	20231128	140000	27534930870	18940	18930	18940	18920	479
441	20231128	135900	27525862990	18920	18910	18930	18910	1566
442	20231128	135800	27496234930	18910	18890	18920	18890	2025
443	20231128	135700	27457957980	18890	18880	18900	18880	225
444	20231128	135600	27453706500	18880	18900	18900	18880	995
445	20231128	135500	27434910530	18900	18910	18910	18900	964
446	20231128	135400	27416690850	18910	18890	18910	18880	871
447	20231128	135300	27400233880	18890	18870	18890	18870	136
448	20231128	135200	27397665710	18880	18880	18880	18860	547
449	20231128	135100	27387345410	18880	18860	18880	18860	391
450	20231128	135000	27379971070	18860	18870	18880	18860	1427
451	20231128	134900	27353042660	18880	18890	18890	18860	2347
452	20231128	134800	27308743160	18890	18890	18900	18890	878
453	20231128	134700	27292153890	18890	18890	18900	18890	338
454	20231128	134600	27285768370	18890	18900	18900	18890	69
455	20231128	134500	27284464790	18900	18900	18900	18890	512
456	20231128	134400	27274791350	18900	18890	18900	18890	252
457	20231128	134300	27270029260	18890	18910	18910	18890	85
458	20231128	134200	27268423210	18910	18890	18910	18890	381
459	20231128	134100	27261226060	18880	18900	18920	18880	2866
460	20231128	134000	27207077120	18880	18890	18900	18880	1149
461	20231128	133900	27185376980	18890	18900	18900	18890	944
462	20231128	133800	27167543190	18890	18890	18900	18870	757
463	20231128	133700	27153249510	18890	18900	18910	18880	1275
464	20231128	133600	27129160800	18900	18900	18920	18890	583
465	20231128	133500	27118143130	18920	18900	18920	18900	279
466	20231128	133400	27112869530	18900	18920	18920	18890	1518
467	20231128	133300	27084178060	18920	18940	18940	18920	909
468	20231128	133200	27066977700	18940	18940	18940	18920	457
469	20231128	133100	27058325820	18950	18940	18950	18930	517
470	20231128	133000	27048532220	18950	18920	18950	18910	645
471	20231128	132900	27036324250	18910	18920	18920	18910	389
472	20231128	132800	27028964910	18900	18870	18920	18860	685
473	20231128	132700	27016021590	18870	18850	18880	18850	179
474	20231128	132600	27012646390	18850	18890	18890	18850	176
475	20231128	132500	27009324270	18850	18860	18860	18840	512
476	20231128	132400	26999673030	18850	18840	18890	18830	260
477	20231128	132300	26994772670	18830	18870	18890	18830	1929
478	20231128	132200	26958385530	18860	18870	18890	18860	905
479	20231128	132100	26941305820	18890	18860	18890	18850	1160
480	20231128	132000	26919405400	18850	18840	18850	18830	83
481	20231128	131900	26917842300	18840	18850	18890	18830	1068
482	20231128	131800	26897689110	18850	18820	18850	18820	337
483	20231128	131700	26891342190	18820	18830	18830	18820	125
484	20231128	131600	26888988950	18820	18820	18830	18820	134
485	20231128	131500	26886466310	18820	18820	18830	18810	84
486	20231128	131400	26884885430	18820	18810	18820	18810	270
487	20231128	131300	26879805910	18820	18830	18830	18820	351
488	20231128	131200	26873198240	18820	18820	18830	18820	424
489	20231128	131100	26865218530	18820	18840	18840	18820	311
490	20231128	131000	26859362070	18830	18840	18840	18820	404
491	20231128	130900	26851752370	18850	18820	18850	18820	27
492	20231128	130800	26851244200	18820	18850	18850	18810	180
493	20231128	130700	26847856060	18850	18820	18850	18820	138
494	20231128	130600	26845257330	18820	18820	18830	18820	168
495	20231128	130500	26842094990	18820	18800	18820	18800	520
496	20231128	130400	26832313270	18800	18810	18810	18800	397
497	20231128	130300	26824845800	18810	18790	18810	18790	419
498	20231128	130200	26816971020	18790	18770	18790	18770	599
499	20231128	130100	26805725220	18770	18770	18770	18770	253
500	20231128	130000	26800976410	18770	18760	18780	18760	122
501	20231128	125900	26798687440	18760	18780	18780	18760	1058
502	20231128	125800	26778829140	18770	18770	18780	18770	118
503	20231128	125700	26776614060	18780	18780	18780	18770	246
504	20231128	125600	26771995780	18780	18800	18800	18770	780
505	20231128	125500	26757346630	18800	18780	18800	18780	156
506	20231128	125400	26754416710	18780	18790	18790	18780	162
507	20231128	125300	26751373650	18790	18790	18790	18780	876
508	20231128	125200	26734914370	18790	18790	18810	18790	465
509	20231128	125100	26726175800	18800	18790	18810	18790	86
510	20231128	125000	26724559780	18810	18800	18810	18790	815
511	20231128	124900	26709236780	18800	18810	18820	18800	393
512	20231128	124800	26701846440	18800	18810	18820	18800	893
513	20231128	124700	26685050080	18820	18810	18820	18800	988
514	20231128	124600	26666466050	18810	18800	18810	18800	941
515	20231128	124500	26648774620	18800	18820	18820	18800	296
516	20231128	124400	26643206930	18810	18810	18820	18810	265
517	20231128	124300	26638222260	18810	18800	18820	18790	295
518	20231128	124200	26632674990	18800	18800	18800	18780	236
519	20231128	124100	26628241020	18790	18790	18800	18780	379
520	20231128	124000	26621118440	18790	18790	18790	18790	193
521	20231128	123900	26617491970	18800	18800	18810	18800	861
522	20231128	123800	26601304780	18810	18800	18810	18800	629
523	20231128	123700	26589478690	18800	18810	18820	18800	327
524	20231128	123600	26583327850	18810	18830	18830	18810	342
525	20231128	123500	26576894760	18810	18820	18830	18810	1228
526	20231128	123400	26553783920	18820	18820	18820	18810	1220
527	20231128	123300	26530824650	18820	18830	18830	18810	532
528	20231128	123200	26520812920	18820	18850	18850	18820	288
529	20231128	123100	26515390690	18840	18830	18860	18830	306
530	20231128	123000	26509622660	18830	18860	18860	18830	511
531	20231128	122900	26499985660	18870	18880	18880	18870	109
532	20231128	122800	26497928280	18880	18880	18880	18870	551
533	20231128	122700	26487525560	18880	18850	18880	18820	964
534	20231128	122600	26469355120	18830	18850	18850	18820	474
535	20231128	122500	26460428150	18850	18850	18850	18820	546
536	20231128	122400	26450145260	18850	18830	18850	18820	408
537	20231128	122300	26442464110	18830	18840	18840	18830	1399
538	20231128	122200	26416110240	18840	18840	18840	18820	432
539	20231128	122100	26407972930	18840	18800	18840	18800	1130
540	20231128	122000	26386691460	18820	18800	18820	18800	137
541	20231128	121900	26384115480	18770	18760	18800	18760	145
542	20231128	121800	26381390710	18760	18770	18790	18760	854
543	20231128	121700	26365354100	18770	18740	18770	18740	596
544	20231128	121600	26354182400	18730	18740	18750	18720	1024
545	20231128	121500	26334996590	18720	18730	18740	18720	1067
546	20231128	121400	26315014820	18740	18740	18740	18730	935
547	20231128	121300	26297501580	18740	18750	18750	18740	1278
548	20231128	121200	26273546600	18750	18770	18780	18750	1252
549	20231128	121100	26250061420	18770	18800	18800	18770	2454
550	20231128	121000	26203969660	18800	18800	18810	18800	888
551	20231128	120900	26187274880	18810	18810	18810	18800	1287
552	20231128	120800	26163078620	18810	18810	18810	18800	2295
553	20231128	120700	26119919970	18820	18830	18830	18820	1645
554	20231128	120600	26088960980	18830	18830	18830	18820	138
555	20231128	120500	26086362950	18820	18820	18830	18820	227
556	20231128	120400	26082089780	18820	18830	18830	18820	574
557	20231128	120300	26071287070	18820	18840	18840	18820	1565
558	20231128	120200	26041824970	18830	18830	18840	18830	623
559	20231128	120100	26030092030	18840	18840	18840	18830	179
560	20231128	120000	26026720740	18830	18830	18840	18830	388
561	20231128	115900	26019414450	18830	18840	18840	18830	252
562	20231128	115800	26014668210	18840	18830	18840	18830	132
563	20231128	115700	26012182530	18830	18830	18840	18830	879
564	20231128	115600	25995630830	18840	18840	18840	18830	333
565	20231128	115500	25989359800	18830	18840	18840	18830	444
566	20231128	115400	25980996140	18830	18830	18840	18830	413
567	20231128	115300	25973216760	18830	18830	18840	18830	812
568	20231128	115200	25957926190	18830	18830	18840	18830	307
569	20231128	115100	25952144560	18840	18830	18840	18830	131
570	20231128	115000	25949676860	18840	18840	18870	18830	485
571	20231128	114900	25940541900	18830	18860	18880	18830	2568
572	20231128	114800	25892148540	18860	18880	18880	18860	599
573	20231128	114700	25880844370	18870	18870	18880	18870	250
574	20231128	114600	25876126790	18880	18890	18890	18870	402
575	20231128	114500	25868538020	18880	18870	18900	18870	271
576	20231128	114400	25863422460	18870	18880	18900	18870	1715
577	20231128	114300	25831048950	18880	18900	18920	18880	2298
578	20231128	114200	25787626390	18890	18880	18890	18880	268
579	20231128	114100	25782565050	18880	18890	18900	18880	828
580	20231128	114000	25766928240	18880	18870	18900	18860	980
581	20231128	113900	25748421610	18860	18860	18880	18860	275
582	20231128	113800	25743234110	18880	18860	18880	18860	383
583	20231128	113700	25736008530	18860	18850	18870	18850	329
584	20231128	113600	25729802830	18850	18860	18870	18850	487
585	20231128	113500	25720620500	18860	18870	18870	18840	2131
586	20231128	113400	25680442290	18860	18860	18870	18850	1030
587	20231128	113300	25661017230	18860	18870	18870	18860	477
588	20231128	113200	25652020530	18870	18880	18880	18860	852
589	20231128	113100	25635943050	18880	18890	18890	18880	1394
590	20231128	113000	25609622070	18890	18900	18910	18880	1716
591	20231128	112900	25577199500	18910	18900	18970	18900	756
592	20231128	112800	25562881220	18900	18900	18970	18900	1859
593	20231128	112700	25527745610	18900	18970	18980	18900	3997
594	20231128	112600	25452100950	18970	18960	18980	18960	128
595	20231128	112500	25449673500	18960	18960	18960	18960	185
596	20231128	112400	25446165900	18960	18960	18980	18960	330
597	20231128	112300	25439904540	18950	18960	18980	18950	989
598	20231128	112200	25421155160	18950	18950	18960	18950	705
599	20231128	112100	25407789770	18950	18950	18960	18940	365
600	20231128	112000	25400873150	18950	18960	18960	18950	178
601	20231128	111900	25397498980	18950	18960	18960	18950	153
602	20231128	111800	25394599400	18960	18960	18960	18950	349
603	20231128	111700	25387985300	18960	18950	18960	18940	1172
604	20231128	111600	25365765870	18950	18940	18960	18940	985
605	20231128	111500	25347103760	18930	18930	18940	18930	355
606	20231128	111400	25340383370	18920	18920	18930	18920	523
607	20231128	111300	25330487980	18920	18920	18930	18920	505
608	20231128	111200	25320931810	18920	18930	18930	18920	322
609	20231128	111100	25314838350	18920	18950	18950	18920	1599
610	20231128	111000	25284567740	18950	18940	18950	18930	168
611	20231128	110900	25281386060	18940	18960	18960	18930	2618
612	20231128	110800	25231783770	18960	18970	18980	18960	388
613	20231128	110700	25224420590	18970	18960	18980	18950	853
614	20231128	110600	25208248370	18960	18950	18960	18950	359
615	20231128	110500	25201442590	18960	18950	18960	18950	995
616	20231128	110400	25182586090	18950	18960	18960	18950	275
617	20231128	110300	25177374020	18950	18960	18960	18950	184
618	20231128	110200	25173885970	18960	18980	18990	18950	1121
619	20231128	110100	25152625800	18990	19000	19000	18980	282
620	20231128	110000	25147269440	19000	18980	19010	18970	2127
621	20231128	105900	25106868580	18970	18950	18980	18950	908
622	20231128	105800	25089637490	18950	18980	18980	18950	1472
623	20231128	105700	25061731810	18980	18970	18980	18970	866
624	20231128	105600	25045301190	18980	18990	18990	18970	369
625	20231128	105500	25038297210	18990	18980	18990	18970	427
626	20231128	105400	25030191760	18980	18990	18990	18960	1675
627	20231128	105300	24998420190	18970	18960	18990	18960	845
628	20231128	105200	24982394230	18960	18970	18970	18960	314
629	20231128	105100	24976437810	18970	19000	19000	18960	2908
630	20231128	105000	24921252580	19000	19020	19020	18990	1234
631	20231128	104900	24897797650	19020	19030	19030	19010	254
632	20231128	104800	24892965600	19030	19040	19040	19030	732
633	20231128	104700	24879032730	19040	19030	19040	19030	1553
634	20231128	104600	24849475620	19040	19010	19040	19010	1023
635	20231128	104500	24830013780	19000	19000	19020	18980	642
636	20231128	104400	24817817180	18980	18910	19000	18910	1223
637	20231128	104300	24794601070	18910	18940	18950	18900	3487
638	20231128	104200	24728624360	18930	18970	18970	18930	1406
639	20231128	104100	24701988700	18970	18980	18980	18970	938
640	20231128	104000	24684190440	18990	19020	19020	18980	1225
641	20231128	103900	24660917080	19010	19020	19030	19010	1131
642	20231128	103800	24639404040	19040	19020	19040	19020	1442
643	20231128	103700	24611971250	19020	19000	19020	18980	2757
644	20231128	103600	24559569350	19000	18990	19000	18930	946
645	20231128	103500	24541601150	18990	18980	18990	18930	2393
646	20231128	103400	24496259730	19000	19030	19050	18950	1538
647	20231128	103300	24467061140	19040	19060	19070	18970	2825
648	20231128	103200	24413340110	19050	19050	19100	19040	4837
649	20231128	103100	24321089000	19040	19000	19050	18990	2704
650	20231128	103000	24269663590	19000	18930	19000	18930	3339
651	20231128	102900	24206339690	18930	18910	18930	18900	3145
652	20231128	102800	24146832760	18910	18900	18920	18890	2539
653	20231128	102700	24098825370	18900	18820	18900	18820	7529
654	20231128	102600	23956822450	18820	18790	18830	18790	2013
655	20231128	102500	23918957010	18790	18780	18790	18770	1831
656	20231128	102400	23884569110	18770	18750	18780	18750	922
657	20231128	102300	23867263980	18740	18750	18770	18740	2815
658	20231128	102200	23814486080	18750	18760	18760	18730	3267
659	20231128	102100	23753233950	18760	18700	18770	18700	2602
660	20231128	102000	23704485000	18700	18660	18720	18650	3666
661	20231128	101900	23635956420	18650	18590	18650	18590	1916
662	20231128	101800	23600262520	18570	18560	18600	18560	1837
663	20231128	101700	23566127770	18550	18570	18600	18540	3200
664	20231128	101600	23506722080	18570	18550	18570	18530	2550
665	20231128	101500	23459433210	18540	18540	18540	18530	3072
666	20231128	101400	23402501110	18530	18560	18560	18530	4128
667	20231128	101300	23325980580	18550	18550	18550	18540	2242
668	20231128	101200	23284401740	18550	18550	18570	18530	2222
669	20231128	101100	23243207120	18570	18570	18580	18540	1744
670	20231128	101000	23210844470	18570	18570	18570	18560	937
671	20231128	100900	23193447190	18570	18580	18580	18560	1341
672	20231128	100800	23168544980	18580	18590	18600	18580	1789
673	20231128	100700	23135285560	18590	18570	18610	18550	1681
674	20231128	100600	23104041760	18560	18510	18580	18500	4202
675	20231128	100500	23026160050	18510	18510	18520	18500	14118
676	20231128	100400	22764926250	18510	18520	18540	18510	4440
677	20231128	100300	22682697620	18520	18540	18540	18510	8628
678	20231128	100200	22522903200	18530	18550	18560	18530	5990
679	20231128	100100	22411842160	18550	18580	18580	18550	3920
680	20231128	100000	22339086080	18580	18580	18620	18570	1901
681	20231128	095900	22303765870	18580	18580	18630	18570	2539
682	20231128	095800	22256566250	18580	18620	18630	18580	5816
683	20231128	095700	22148380700	18620	18650	18650	18620	2607
684	20231128	095600	22099799910	18650	18670	18670	18640	2343
685	20231128	095500	22056098470	18670	18650	18690	18640	2590
686	20231128	095400	22007775670	18650	18700	18700	18640	7160
687	20231128	095300	21874173320	18700	18740	18740	18700	4316
688	20231128	095200	21793422160	18710	18740	18750	18710	5463
689	20231128	095100	21691095380	18750	18730	18810	18720	5119
690	20231128	095000	21595040040	18730	18740	18740	18720	2679
691	20231128	094900	21544858300	18740	18810	18810	18730	2709
692	20231128	094800	21493992550	18810	18610	18810	18590	7697
693	20231128	094700	21350002280	18610	18570	18650	18540	6088
694	20231128	094600	21236783930	18570	18650	18700	18540	15225
695	20231128	094500	20953465010	18640	18580	18670	18560	6890
696	20231128	094400	20825148250	18560	18550	18580	18550	6354
697	20231128	094300	20707250090	18550	18560	18570	18530	9790
698	20231128	094200	20525717140	18560	18650	18660	18550	14396
699	20231128	094100	20258002580	18650	18790	18790	18600	19735
700	20231128	094000	19889418470	18780	18900	18900	18760	19580
701	20231128	093900	19520401580	18900	18910	18910	18880	7698
702	20231128	093800	19374972190	18910	18950	19000	18900	11317
703	20231128	093700	19160707610	18950	18910	19070	18890	7900
704	20231128	093600	19011108140	18890	19050	19060	18860	43304
705	20231128	093500	18191026350	19050	19230	19230	19050	20149
706	20231128	093400	17805125810	19250	19280	19300	19230	7735
707	20231128	093300	17656132280	19280	19290	19300	19260	5009
708	20231128	093200	17559560010	19290	19340	19340	19290	5446
709	20231128	093100	17454419870	19340	19380	19380	19320	3975
710	20231128	093000	17377541760	19380	19480	19480	19320	13486
711	20231128	092900	17116110480	19480	19500	19530	19470	7854
712	20231128	092800	16963041040	19490	19330	19500	19320	5952
713	20231128	092700	16847544630	19330	19210	19400	19200	8654
714	20231128	092600	16680791090	19210	19270	19290	19190	19718
715	20231128	092500	16301286110	19280	19400	19400	19270	15651
716	20231128	092400	15998786500	19400	19340	19480	19250	12659
717	20231128	092300	15753421780	19340	19430	19450	19150	28910
718	20231128	092200	15196420200	19430	19670	19680	19340	29049
719	20231128	092100	14628276420	19650	19830	19890	19650	25327
720	20231128	092000	14127105960	19860	19860	19940	19830	15422
721	20231128	091900	13820556860	19860	19890	19900	19830	12939
722	20231128	091800	13563695450	19890	19860	19890	19840	12981
723	20231128	091700	13305989990	19860	19840	19860	19820	8248
724	20231128	091600	13142368660	19830	19980	19980	19830	22736
725	20231128	091500	12690077290	19970	19980	20100	19940	19855
726	20231128	091400	12293307040	19970	19990	19990	19880	17135
727	20231128	091300	11951812770	19980	20250	20300	19980	30026
728	20231128	091200	11348953620	20250	20250	20300	20150	19571
729	20231128	091100	10953196720	20300	20200	20350	20150	21865
730	20231128	091000	10510043220	20200	20400	20500	20200	37659
731	20231128	090900	9743349820	20400	20250	20400	20200	34349
732	20231128	090800	9044843820	20250	20100	20250	20050	21160
733	20231128	090700	8617967820	20150	20200	20200	20000	26770
734	20231128	090600	8079780120	20200	20450	20500	20100	36848
735	20231128	090500	7332336970	20400	20250	20600	20250	73397
736	20231128	090400	5831120770	20300	20050	20300	19990	51713
737	20231128	090300	4789817970	20050	19890	20050	19810	37768
738	20231128	090200	4037123060	19890	19970	19980	19890	22827
739	20231128	090100	3582109640	19970	20050	20100	19970	72612
740	20231128	090000	2130067800	20000	20050	20250	20000	106025