KissMeData/207940/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	204400	119116705000	1000000	1000000	1000000	1000000	6219
3	20241128	204300	119116705000	1000000	1000000	1000000	1000000	0
4	20241128	204200	119116705000	1000000	1000000	1000000	1000000	0
5	20241128	204100	119116705000	1000000	1000000	1000000	1000000	0
6	20241128	204000	119116705000	1000000	1000000	1000000	1000000	0
7	20241128	203900	119116705000	1000000	1000000	1000000	1000000	0
8	20241128	203800	119116705000	1000000	1000000	1000000	1000000	0
9	20241128	203700	119116705000	1000000	1000000	1000000	1000000	0
10	20241128	203600	119116705000	1000000	1000000	1000000	1000000	0
11	20241128	203500	119116705000	1000000	1000000	1000000	1000000	0
12	20241128	203400	119116705000	1000000	1000000	1000000	1000000	0
13	20241128	203300	119116705000	1000000	1000000	1000000	1000000	0
14	20241128	203200	119116705000	1000000	1000000	1000000	1000000	0
15	20241128	203100	119116705000	1000000	1000000	1000000	1000000	0
16	20241128	203000	119116705000	1000000	1000000	1000000	1000000	0
17	20241128	202900	119116705000	1000000	1000000	1000000	1000000	0
18	20241128	202800	119116705000	1000000	1000000	1000000	1000000	0
19	20241128	202700	119116705000	1000000	1000000	1000000	1000000	0
20	20241128	202600	119116705000	1000000	1000000	1000000	1000000	0
21	20241128	202500	119116705000	1000000	1000000	1000000	1000000	0
22	20241128	202400	119116705000	1000000	1000000	1000000	1000000	0
23	20241128	202300	119116705000	1000000	1000000	1000000	1000000	0
24	20241128	202200	119116705000	1000000	1000000	1000000	1000000	0
25	20241128	202100	119116705000	1000000	1000000	1000000	1000000	0
26	20241128	202000	119116705000	1000000	1000000	1000000	1000000	0
27	20241128	201900	119116705000	1000000	1000000	1000000	1000000	0
28	20241128	201800	119116705000	1000000	1000000	1000000	1000000	0
29	20241128	201700	119116705000	1000000	1000000	1000000	1000000	0
30	20241128	201600	119116705000	1000000	1000000	1000000	1000000	0
31	20241128	201500	119116705000	1000000	1000000	1000000	1000000	0
32	20241128	201400	119116705000	1000000	1000000	1000000	1000000	6219
33	20241128	201300	119116705000	1000000	1000000	1000000	1000000	0
34	20241128	201200	119116705000	1000000	1000000	1000000	1000000	0
35	20241128	201100	119116705000	1000000	1000000	1000000	1000000	0
36	20241128	201000	119116705000	1000000	1000000	1000000	1000000	0
37	20241128	200900	119116705000	1000000	1000000	1000000	1000000	0
38	20241128	200800	119116705000	1000000	1000000	1000000	1000000	0
39	20241128	200700	119116705000	1000000	1000000	1000000	1000000	0
40	20241128	200600	119116705000	1000000	1000000	1000000	1000000	0
41	20241128	200500	119116705000	1000000	1000000	1000000	1000000	0
42	20241128	200400	119116705000	1000000	1000000	1000000	1000000	0
43	20241128	200300	119116705000	1000000	1000000	1000000	1000000	0
44	20241128	200200	119116705000	1000000	1000000	1000000	1000000	0
45	20241128	200100	119116705000	1000000	1000000	1000000	1000000	0
46	20241128	200000	119116705000	1000000	1000000	1000000	1000000	0
47	20241128	195900	119116705000	1000000	1000000	1000000	1000000	0
48	20241128	195800	119116705000	1000000	1000000	1000000	1000000	0
49	20241128	195700	119116705000	1000000	1000000	1000000	1000000	0
50	20241128	195600	119116705000	1000000	1000000	1000000	1000000	0
51	20241128	195500	119116705000	1000000	1000000	1000000	1000000	0
52	20241128	195400	119116705000	1000000	1000000	1000000	1000000	0
53	20241128	195300	119116705000	1000000	1000000	1000000	1000000	0
54	20241128	195200	119116705000	1000000	1000000	1000000	1000000	0
55	20241128	195100	119116705000	1000000	1000000	1000000	1000000	0
56	20241128	195000	119116705000	1000000	1000000	1000000	1000000	0
57	20241128	194900	119116705000	1000000	1000000	1000000	1000000	0
58	20241128	194800	119116705000	1000000	1000000	1000000	1000000	0
59	20241128	194700	119116705000	1000000	1000000	1000000	1000000	0
60	20241128	194600	119116705000	1000000	1000000	1000000	1000000	0
61	20241128	194500	119116705000	1000000	1000000	1000000	1000000	0
62	20241128	194400	119116705000	1000000	1000000	1000000	1000000	6219
63	20241128	194300	119116705000	1000000	1000000	1000000	1000000	0
64	20241128	194200	119116705000	1000000	1000000	1000000	1000000	0
65	20241128	194100	119116705000	1000000	1000000	1000000	1000000	0
66	20241128	194000	119116705000	1000000	1000000	1000000	1000000	0
67	20241128	193900	119116705000	1000000	1000000	1000000	1000000	0
68	20241128	193800	119116705000	1000000	1000000	1000000	1000000	0
69	20241128	193700	119116705000	1000000	1000000	1000000	1000000	0
70	20241128	193600	119116705000	1000000	1000000	1000000	1000000	0
71	20241128	193500	119116705000	1000000	1000000	1000000	1000000	0
72	20241128	193400	119116705000	1000000	1000000	1000000	1000000	0
73	20241128	193300	119116705000	1000000	1000000	1000000	1000000	0
74	20241128	193200	119116705000	1000000	1000000	1000000	1000000	0
75	20241128	193100	119116705000	1000000	1000000	1000000	1000000	0
76	20241128	193000	119116705000	1000000	1000000	1000000	1000000	0
77	20241128	192900	119116705000	1000000	1000000	1000000	1000000	0
78	20241128	192800	119116705000	1000000	1000000	1000000	1000000	0
79	20241128	192700	119116705000	1000000	1000000	1000000	1000000	0
80	20241128	192600	119116705000	1000000	1000000	1000000	1000000	0
81	20241128	192500	119116705000	1000000	1000000	1000000	1000000	0
82	20241128	192400	119116705000	1000000	1000000	1000000	1000000	0
83	20241128	192300	119116705000	1000000	1000000	1000000	1000000	0
84	20241128	192200	119116705000	1000000	1000000	1000000	1000000	0
85	20241128	192100	119116705000	1000000	1000000	1000000	1000000	0
86	20241128	192000	119116705000	1000000	1000000	1000000	1000000	0
87	20241128	191900	119116705000	1000000	1000000	1000000	1000000	0
88	20241128	191800	119116705000	1000000	1000000	1000000	1000000	0
89	20241128	191700	119116705000	1000000	1000000	1000000	1000000	0
90	20241128	191600	119116705000	1000000	1000000	1000000	1000000	0
91	20241128	191500	119116705000	1000000	1000000	1000000	1000000	0
92	20241128	191400	119116705000	1000000	1000000	1000000	1000000	6219
93	20241128	191300	119116705000	1000000	1000000	1000000	1000000	0
94	20241128	191200	119116705000	1000000	1000000	1000000	1000000	0
95	20241128	191100	119116705000	1000000	1000000	1000000	1000000	0
96	20241128	191000	119116705000	1000000	1000000	1000000	1000000	0
97	20241128	190900	119116705000	1000000	1000000	1000000	1000000	0
98	20241128	190800	119116705000	1000000	1000000	1000000	1000000	0
99	20241128	190700	119116705000	1000000	1000000	1000000	1000000	0
100	20241128	190600	119116705000	1000000	1000000	1000000	1000000	0
101	20241128	190500	119116705000	1000000	1000000	1000000	1000000	0
102	20241128	190400	119116705000	1000000	1000000	1000000	1000000	0
103	20241128	190300	119116705000	1000000	1000000	1000000	1000000	0
104	20241128	190200	119116705000	1000000	1000000	1000000	1000000	0
105	20241128	190100	119116705000	1000000	1000000	1000000	1000000	0
106	20241128	190000	119116705000	1000000	1000000	1000000	1000000	0
107	20241128	185900	119116705000	1000000	1000000	1000000	1000000	0
108	20241128	185800	119116705000	1000000	1000000	1000000	1000000	0
109	20241128	185700	119116705000	1000000	1000000	1000000	1000000	0
110	20241128	185600	119116705000	1000000	1000000	1000000	1000000	0
111	20241128	185500	119116705000	1000000	1000000	1000000	1000000	0
112	20241128	185400	119116705000	1000000	1000000	1000000	1000000	0
113	20241128	185300	119116705000	1000000	1000000	1000000	1000000	0
114	20241128	185200	119116705000	1000000	1000000	1000000	1000000	0
115	20241128	185100	119116705000	1000000	1000000	1000000	1000000	0
116	20241128	185000	119116705000	1000000	1000000	1000000	1000000	0
117	20241128	184900	119116705000	1000000	1000000	1000000	1000000	0
118	20241128	184800	119116705000	1000000	1000000	1000000	1000000	0
119	20241128	184700	119116705000	1000000	1000000	1000000	1000000	0
120	20241128	184600	119116705000	1000000	1000000	1000000	1000000	0
121	20241128	184500	119116705000	1000000	1000000	1000000	1000000	0
122	20241128	184400	119116705000	1000000	1000000	1000000	1000000	6219
123	20241128	184300	119116705000	1000000	1000000	1000000	1000000	0
124	20241128	184200	119116705000	1000000	1000000	1000000	1000000	0
125	20241128	184100	119116705000	1000000	1000000	1000000	1000000	0
126	20241128	184000	119116705000	1000000	1000000	1000000	1000000	0
127	20241128	183900	119116705000	1000000	1000000	1000000	1000000	0
128	20241128	183800	119116705000	1000000	1000000	1000000	1000000	0
129	20241128	183700	119116705000	1000000	1000000	1000000	1000000	0
130	20241128	183600	119116705000	1000000	1000000	1000000	1000000	0
131	20241128	183500	119116705000	1000000	1000000	1000000	1000000	0
132	20241128	183400	119116705000	1000000	1000000	1000000	1000000	0
133	20241128	183300	119116705000	1000000	1000000	1000000	1000000	0
134	20241128	183200	119116705000	1000000	1000000	1000000	1000000	0
135	20241128	183100	119116705000	1000000	1000000	1000000	1000000	0
136	20241128	183000	119116705000	1000000	1000000	1000000	1000000	0
137	20241128	182900	119116705000	1000000	1000000	1000000	1000000	0
138	20241128	182800	119116705000	1000000	1000000	1000000	1000000	0
139	20241128	182700	119116705000	1000000	1000000	1000000	1000000	0
140	20241128	182600	119116705000	1000000	1000000	1000000	1000000	0
141	20241128	182500	119116705000	1000000	1000000	1000000	1000000	0
142	20241128	182400	119116705000	1000000	1000000	1000000	1000000	0
143	20241128	182300	119116705000	1000000	1000000	1000000	1000000	0
144	20241128	182200	119116705000	1000000	1000000	1000000	1000000	0
145	20241128	182100	119116705000	1000000	1000000	1000000	1000000	0
146	20241128	182000	119116705000	1000000	1000000	1000000	1000000	0
147	20241128	181900	119116705000	1000000	1000000	1000000	1000000	0
148	20241128	181800	119116705000	1000000	1000000	1000000	1000000	0
149	20241128	181700	119116705000	1000000	1000000	1000000	1000000	0
150	20241128	181600	119116705000	1000000	1000000	1000000	1000000	0
151	20241128	181500	119116705000	1000000	1000000	1000000	1000000	0
152	20241128	181400	119116705000	1000000	1000000	1000000	1000000	6219
153	20241128	181300	119116705000	1000000	1000000	1000000	1000000	0
154	20241128	181200	119116705000	1000000	1000000	1000000	1000000	0
155	20241128	181100	119116705000	1000000	1000000	1000000	1000000	0
156	20241128	181000	119116705000	1000000	1000000	1000000	1000000	0
157	20241128	180900	119116705000	1000000	1000000	1000000	1000000	0
158	20241128	180800	119116705000	1000000	1000000	1000000	1000000	0
159	20241128	180700	119116705000	1000000	1000000	1000000	1000000	0
160	20241128	180600	119116705000	1000000	1000000	1000000	1000000	0
161	20241128	180500	119116705000	1000000	1000000	1000000	1000000	0
162	20241128	180400	119116705000	1000000	1000000	1000000	1000000	0
163	20241128	180300	119116705000	1000000	1000000	1000000	1000000	0
164	20241128	180200	119116705000	1000000	1000000	1000000	1000000	0
165	20241128	180100	119116705000	1000000	1000000	1000000	1000000	0
166	20241128	180000	119116705000	1000000	1000000	1000000	1000000	0
167	20241128	175900	119116705000	1000000	1000000	1000000	1000000	0
168	20241128	175800	119116705000	1000000	1000000	1000000	1000000	0
169	20241128	175700	119116705000	1000000	1000000	1000000	1000000	0
170	20241128	175600	119116705000	1000000	1000000	1000000	1000000	0
171	20241128	175500	119116705000	1000000	1000000	1000000	1000000	0
172	20241128	175400	119116705000	1000000	1000000	1000000	1000000	0
173	20241128	175300	119116705000	1000000	1000000	1000000	1000000	0
174	20241128	175200	119116705000	1000000	1000000	1000000	1000000	0
175	20241128	175100	119116705000	1000000	1000000	1000000	1000000	0
176	20241128	175000	119116705000	1000000	1000000	1000000	1000000	0
177	20241128	174900	119116705000	1000000	1000000	1000000	1000000	0
178	20241128	174800	119116705000	1000000	1000000	1000000	1000000	0
179	20241128	174700	119116705000	1000000	1000000	1000000	1000000	0
180	20241128	174600	119116705000	1000000	1000000	1000000	1000000	0
181	20241128	174500	119116705000	1000000	1000000	1000000	1000000	0
182	20241128	174400	119116705000	1000000	1000000	1000000	1000000	6219
183	20241128	174300	119116705000	1000000	1000000	1000000	1000000	0
184	20241128	174200	119116705000	1000000	1000000	1000000	1000000	0
185	20241128	174100	119116705000	1000000	1000000	1000000	1000000	0
186	20241128	174000	119116705000	1000000	1000000	1000000	1000000	0
187	20241128	173900	119116705000	1000000	1000000	1000000	1000000	0
188	20241128	173800	119116705000	1000000	1000000	1000000	1000000	0
189	20241128	173700	119116705000	1000000	1000000	1000000	1000000	0
190	20241128	173600	119116705000	1000000	1000000	1000000	1000000	0
191	20241128	173500	119116705000	1000000	1000000	1000000	1000000	0
192	20241128	173400	119116705000	1000000	1000000	1000000	1000000	0
193	20241128	173300	119116705000	1000000	1000000	1000000	1000000	0
194	20241128	173200	119116705000	1000000	1000000	1000000	1000000	0
195	20241128	173100	119116705000	1000000	1000000	1000000	1000000	0
196	20241128	173000	119116705000	1000000	1000000	1000000	1000000	0
197	20241128	172900	119116705000	1000000	1000000	1000000	1000000	0
198	20241128	172800	119116705000	1000000	1000000	1000000	1000000	0
199	20241128	172700	119116705000	1000000	1000000	1000000	1000000	0
200	20241128	172600	119116705000	1000000	1000000	1000000	1000000	0
201	20241128	172500	119116705000	1000000	1000000	1000000	1000000	0
202	20241128	172400	119116705000	1000000	1000000	1000000	1000000	0
203	20241128	172300	119116705000	1000000	1000000	1000000	1000000	0
204	20241128	172200	119116705000	1000000	1000000	1000000	1000000	0
205	20241128	172100	119116705000	1000000	1000000	1000000	1000000	0
206	20241128	172000	119116705000	1000000	1000000	1000000	1000000	0
207	20241128	171900	119116705000	1000000	1000000	1000000	1000000	0
208	20241128	171800	119116705000	1000000	1000000	1000000	1000000	0
209	20241128	171700	119116705000	1000000	1000000	1000000	1000000	0
210	20241128	171600	119116705000	1000000	1000000	1000000	1000000	0
211	20241128	171500	119116705000	1000000	1000000	1000000	1000000	0
212	20241128	171400	119116705000	1000000	1000000	1000000	1000000	6219
213	20241128	171300	119116705000	1000000	1000000	1000000	1000000	0
214	20241128	171200	119116705000	1000000	1000000	1000000	1000000	0
215	20241128	171100	119116705000	1000000	1000000	1000000	1000000	0
216	20241128	171000	119116705000	1000000	1000000	1000000	1000000	0
217	20241128	170900	119116705000	1000000	1000000	1000000	1000000	0
218	20241128	170800	119116705000	1000000	1000000	1000000	1000000	0
219	20241128	170700	119116705000	1000000	1000000	1000000	1000000	0
220	20241128	170600	119116705000	1000000	1000000	1000000	1000000	0
221	20241128	170500	119116705000	1000000	1000000	1000000	1000000	0
222	20241128	170400	119116705000	1000000	1000000	1000000	1000000	0
223	20241128	170300	119116705000	1000000	1000000	1000000	1000000	0
224	20241128	170200	119116705000	1000000	1000000	1000000	1000000	0
225	20241128	170100	119116705000	1000000	1000000	1000000	1000000	0
226	20241128	170000	119116705000	1000000	1000000	1000000	1000000	0
227	20241128	165900	119116705000	1000000	1000000	1000000	1000000	0
228	20241128	165800	119116705000	1000000	1000000	1000000	1000000	0
229	20241128	165700	119116705000	1000000	1000000	1000000	1000000	0
230	20241128	165600	119116705000	1000000	1000000	1000000	1000000	0
231	20241128	165500	119116705000	1000000	1000000	1000000	1000000	0
232	20241128	165400	119116705000	1000000	1000000	1000000	1000000	0
233	20241128	165300	119116705000	1000000	1000000	1000000	1000000	0
234	20241128	165200	119116705000	1000000	1000000	1000000	1000000	0
235	20241128	165100	119116705000	1000000	1000000	1000000	1000000	0
236	20241128	165000	119116705000	1000000	1000000	1000000	1000000	0
237	20241128	164900	119116705000	1000000	1000000	1000000	1000000	0
238	20241128	164800	119116705000	1000000	1000000	1000000	1000000	0
239	20241128	164700	119116705000	1000000	1000000	1000000	1000000	0
240	20241128	164600	119116705000	1000000	1000000	1000000	1000000	0
241	20241128	164500	119116705000	1000000	1000000	1000000	1000000	0
242	20241128	164400	119116705000	1000000	1000000	1000000	1000000	6219
243	20241128	164300	119116705000	1000000	1000000	1000000	1000000	0
244	20241128	164200	119116705000	1000000	1000000	1000000	1000000	0
245	20241128	164100	119116705000	1000000	1000000	1000000	1000000	0
246	20241128	164000	119116705000	1000000	1000000	1000000	1000000	0
247	20241128	163900	119116705000	1000000	1000000	1000000	1000000	0
248	20241128	163800	119116705000	1000000	1000000	1000000	1000000	0
249	20241128	163700	119116705000	1000000	1000000	1000000	1000000	0
250	20241128	163600	119116705000	1000000	1000000	1000000	1000000	0
251	20241128	163500	119116705000	1000000	1000000	1000000	1000000	0
252	20241128	163400	119116705000	1000000	1000000	1000000	1000000	0
253	20241128	163300	119116705000	1000000	1000000	1000000	1000000	0
254	20241128	163200	119116705000	1000000	1000000	1000000	1000000	0
255	20241128	163100	119116705000	1000000	1000000	1000000	1000000	0
256	20241128	163000	119116705000	1000000	1000000	1000000	1000000	0
257	20241128	162900	119116705000	1000000	1000000	1000000	1000000	0
258	20241128	162800	119116705000	1000000	1000000	1000000	1000000	0
259	20241128	162700	119116705000	1000000	1000000	1000000	1000000	0
260	20241128	162600	119116705000	1000000	1000000	1000000	1000000	0
261	20241128	162500	119116705000	1000000	1000000	1000000	1000000	0
262	20241128	162400	119116705000	1000000	1000000	1000000	1000000	0
263	20241128	162300	119116705000	1000000	1000000	1000000	1000000	0
264	20241128	162200	119116705000	1000000	1000000	1000000	1000000	0
265	20241128	162100	119116705000	1000000	1000000	1000000	1000000	0
266	20241128	162000	119116705000	1000000	1000000	1000000	1000000	0
267	20241128	161900	119116705000	1000000	1000000	1000000	1000000	0
268	20241128	161800	119116705000	1000000	1000000	1000000	1000000	0
269	20241128	161700	119116705000	1000000	1000000	1000000	1000000	0
270	20241128	161600	119116705000	1000000	1000000	1000000	1000000	0
271	20241128	161500	119116705000	1000000	1000000	1000000	1000000	0
272	20241128	161400	119116705000	1000000	1000000	1000000	1000000	6219
273	20241128	161300	119116705000	1000000	1000000	1000000	1000000	0
274	20241128	161200	119116705000	1000000	1000000	1000000	1000000	0
275	20241128	161100	119116705000	1000000	1000000	1000000	1000000	0
276	20241128	161000	119116705000	1000000	1000000	1000000	1000000	0
277	20241128	160900	119116705000	1000000	1000000	1000000	1000000	0
278	20241128	160800	119116705000	1000000	1000000	1000000	1000000	0
279	20241128	160700	119116705000	1000000	1000000	1000000	1000000	0
280	20241128	160600	119116705000	1000000	1000000	1000000	1000000	0
281	20241128	160500	119116705000	1000000	1000000	1000000	1000000	0
282	20241128	160400	119116705000	1000000	1000000	1000000	1000000	0
283	20241128	160300	119116705000	1000000	1000000	1000000	1000000	0
284	20241128	160200	119116705000	1000000	1000000	1000000	1000000	0
285	20241128	160100	119116705000	1000000	1000000	1000000	1000000	0
286	20241128	160000	119116705000	1000000	1000000	1000000	1000000	0
287	20241128	155900	119116705000	1000000	1000000	1000000	1000000	0
288	20241128	155800	119116705000	1000000	1000000	1000000	1000000	0
289	20241128	155700	119116705000	1000000	1000000	1000000	1000000	0
290	20241128	155600	119116705000	1000000	1000000	1000000	1000000	0
291	20241128	155500	119116705000	1000000	1000000	1000000	1000000	0
292	20241128	155400	119116705000	1000000	1000000	1000000	1000000	0
293	20241128	155300	119116705000	1000000	1000000	1000000	1000000	0
294	20241128	155200	119116705000	1000000	1000000	1000000	1000000	0
295	20241128	155100	119116705000	1000000	1000000	1000000	1000000	0
296	20241128	155000	119116705000	1000000	1000000	1000000	1000000	0
297	20241128	154900	119116705000	1000000	1000000	1000000	1000000	0
298	20241128	154800	119116705000	1000000	1000000	1000000	1000000	0
299	20241128	154700	119116705000	1000000	1000000	1000000	1000000	0
300	20241128	154600	119116705000	1000000	1000000	1000000	1000000	0
301	20241128	154500	119116705000	1000000	1000000	1000000	1000000	0
302	20241128	154400	119116705000	1000000	1000000	1000000	1000000	6219
303	20241128	154300	119116705000	1000000	1000000	1000000	1000000	0
304	20241128	154200	119116705000	1000000	1000000	1000000	1000000	0
305	20241128	154100	119116705000	1000000	1000000	1000000	1000000	0
306	20241128	154000	119116705000	1000000	1000000	1000000	1000000	0
307	20241128	153900	119116705000	1000000	1000000	1000000	1000000	0
308	20241128	153800	119116705000	1000000	1000000	1000000	1000000	0
309	20241128	153700	119116705000	1000000	1000000	1000000	1000000	0
310	20241128	153600	119116705000	1000000	1000000	1000000	1000000	0
311	20241128	153500	119116705000	1000000	1000000	1000000	1000000	0
312	20241128	153400	119116705000	1000000	1000000	1000000	1000000	0
313	20241128	153300	119116705000	1000000	1000000	1000000	1000000	0
314	20241128	153200	119116705000	1000000	1000000	1000000	1000000	0
315	20241128	153100	119116705000	1000000	1000000	1000000	1000000	0
316	20241128	153000	119116705000	1000000	1000000	1000000	1000000	6219
317	20241128	152900	112897705000	998000	998000	998000	998000	0
318	20241128	152800	112897705000	998000	998000	998000	998000	0
319	20241128	152700	112897705000	998000	998000	998000	998000	0
320	20241128	152600	112897705000	998000	998000	998000	998000	0
321	20241128	152500	112897705000	998000	998000	998000	998000	0
322	20241128	152400	112897705000	998000	998000	998000	998000	0
323	20241128	152300	112897705000	998000	998000	998000	998000	0
324	20241128	152200	112897705000	998000	998000	998000	998000	0
325	20241128	152100	112897705000	998000	998000	998000	998000	0
326	20241128	152000	112897705000	998000	998000	998000	998000	0
327	20241128	151900	112897705000	998000	997000	999000	997000	233
328	20241128	151800	112665097000	997000	998000	998000	997000	316
329	20241128	151700	112349799000	998000	999000	999000	997000	568
330	20241128	151600	111782825000	998000	999000	999000	998000	458
331	20241128	151500	111325315000	999000	999000	999000	997000	155
332	20241128	151400	111170548000	998000	998000	999000	997000	503
333	20241128	151300	110668511000	998000	997000	998000	997000	146
334	20241128	151200	110522809000	997000	997000	998000	996000	393
335	20241128	151100	110130952000	997000	998000	998000	996000	226
336	20241128	151000	109905528000	998000	996000	998000	996000	284
337	20241128	150900	109622377000	997000	998000	999000	996000	845
338	20241128	150800	108779673000	998000	998000	999000	998000	259
339	20241128	150700	108521182000	998000	998000	998000	997000	261
340	20241128	150600	108260711000	998000	998000	998000	997000	446
341	20241128	150500	107815638000	998000	998000	998000	998000	299
342	20241128	150400	107517236000	998000	998000	998000	997000	310
343	20241128	150300	107207860000	998000	998000	998000	997000	387
344	20241128	150200	106821651000	998000	998000	998000	997000	185
345	20241128	150100	106637073000	998000	998000	998000	997000	231
346	20241128	150000	106406553000	998000	998000	998000	997000	224
347	20241128	145900	106183035000	998000	998000	998000	997000	143
348	20241128	145800	106040328000	998000	998000	998000	997000	128
349	20241128	145700	105912590000	998000	999000	999000	997000	581
350	20241128	145600	105333036000	998000	998000	998000	997000	595
351	20241128	145500	104739237000	998000	998000	998000	997000	133
352	20241128	145400	104606512000	998000	997000	998000	997000	131
353	20241128	145300	104475778000	998000	999000	999000	997000	1006
354	20241128	145200	103471750000	999000	1000000	1000000	998000	732
355	20241128	145100	102740469000	1000000	999000	1000000	999000	474
356	20241128	145000	102266691000	999000	999000	1000000	998000	1260
357	20241128	144900	101007871000	999000	998000	999000	998000	167
358	20241128	144800	100841044000	999000	998000	999000	998000	127
359	20241128	144700	100714177000	999000	999000	999000	998000	144
360	20241128	144600	100570328000	999000	998000	999000	998000	173
361	20241128	144500	100397517000	999000	999000	999000	998000	115
362	20241128	144400	100282642000	999000	999000	999000	998000	305
363	20241128	144300	99978001000	999000	998000	999000	998000	403
364	20241128	144200	99575443000	999000	998000	999000	998000	410
365	20241128	144100	99166206000	998000	998000	999000	998000	1435
366	20241128	144000	97733974000	999000	999000	999000	998000	425
367	20241128	143900	97309421000	999000	999000	999000	998000	168
368	20241128	143800	97141598000	999000	998000	999000	998000	169
369	20241128	143700	96972785000	999000	999000	999000	998000	173
370	20241128	143600	96799979000	999000	999000	999000	998000	193
371	20241128	143500	96607208000	999000	998000	999000	998000	178
372	20241128	143400	96429423000	999000	999000	999000	998000	138
373	20241128	143300	96291576000	999000	999000	999000	998000	187
374	20241128	143200	96104791000	999000	998000	999000	998000	194
375	20241128	143100	95911032000	998000	998000	999000	997000	588
376	20241128	143000	95324167000	998000	998000	998000	997000	160
377	20241128	142900	95164500000	998000	998000	998000	997000	220
378	20241128	142800	94944959000	998000	998000	998000	997000	202
379	20241128	142700	94743384000	998000	998000	998000	997000	119
380	20241128	142600	94624628000	998000	997000	998000	996000	338
381	20241128	142500	94287578000	996000	996000	997000	996000	240
382	20241128	142400	94048320000	997000	997000	997000	996000	300
383	20241128	142300	93749236000	997000	998000	998000	996000	646
384	20241128	142200	93105160000	997000	997000	998000	997000	814
385	20241128	142100	92293518000	998000	998000	998000	997000	303
386	20241128	142000	91991230000	998000	998000	998000	997000	190
387	20241128	141900	91801625000	998000	998000	998000	997000	165
388	20241128	141800	91636962000	998000	998000	998000	997000	194
389	20241128	141700	91443389000	998000	997000	998000	997000	170
390	20241128	141600	91273733000	998000	998000	998000	997000	141
391	20241128	141500	91133025000	998000	997000	998000	997000	188
392	20241128	141400	90945433000	998000	998000	998000	997000	239
393	20241128	141300	90707024000	997000	997000	998000	997000	448
394	20241128	141200	90260280000	997000	997000	997000	996000	142
395	20241128	141100	90118712000	997000	998000	998000	996000	549
396	20241128	141000	89571403000	998000	998000	998000	997000	154
397	20241128	140900	89417745000	998000	997000	998000	996000	386
398	20241128	140800	89032837000	997000	996000	997000	996000	263
399	20241128	140700	88770628000	997000	997000	997000	996000	137
400	20241128	140600	88634041000	997000	997000	997000	996000	200
401	20241128	140500	88434744000	997000	998000	998000	996000	408
402	20241128	140400	88028016000	997000	997000	997000	996000	209
403	20241128	140300	87819656000	997000	997000	997000	997000	136
404	20241128	140200	87684064000	997000	998000	998000	996000	707
405	20241128	140100	86979076000	998000	998000	998000	997000	224
406	20241128	140000	86755575000	997000	997000	998000	997000	146
407	20241128	135900	86609928000	997000	998000	998000	997000	580
408	20241128	135800	86031519000	998000	996000	998000	996000	296
409	20241128	135700	85736329000	997000	997000	997000	996000	153
410	20241128	135600	85583830000	997000	997000	997000	996000	104
411	20241128	135500	85480147000	997000	997000	997000	996000	104
412	20241128	135400	85376461000	997000	997000	997000	996000	83
413	20241128	135300	85293716000	997000	997000	997000	996000	354
414	20241128	135200	84941024000	997000	997000	997000	996000	100
415	20241128	135100	84841328000	997000	997000	997000	996000	183
416	20241128	135000	84658920000	997000	996000	997000	996000	190
417	20241128	134900	84469569000	996000	994000	996000	994000	151
418	20241128	134800	84319339000	994000	996000	997000	993000	450
419	20241128	134700	83871317000	996000	996000	997000	995000	201
420	20241128	134600	83671138000	996000	996000	996000	995000	168
421	20241128	134500	83503829000	995000	996000	997000	995000	523
422	20241128	134400	82982932000	996000	996000	996000	995000	254
423	20241128	134300	82729977000	996000	995000	996000	995000	109
424	20241128	134200	82621433000	995000	996000	996000	995000	143
425	20241128	134100	82479063000	995000	997000	997000	995000	717
426	20241128	134000	81764953000	997000	997000	997000	996000	111
427	20241128	133900	81654288000	997000	997000	997000	996000	133
428	20241128	133800	81521699000	997000	997000	997000	996000	80
429	20241128	133700	81441948000	997000	996000	997000	996000	115
430	20241128	133600	81327322000	997000	997000	997000	996000	209
431	20241128	133500	81119063000	997000	996000	997000	995000	275
432	20241128	133400	80845097000	996000	993000	996000	992000	599
433	20241128	133300	80249967000	993000	995000	995000	992000	582
434	20241128	133200	79671774000	995000	995000	996000	995000	120
435	20241128	133100	79552305000	996000	997000	997000	994000	409
436	20241128	133000	79145123000	996000	998000	998000	996000	191
437	20241128	132900	78954759000	998000	997000	998000	997000	172
438	20241128	132800	78783213000	997000	997000	998000	997000	1212
439	20241128	132700	77574798000	997000	997000	997000	996000	127
440	20241128	132600	77448182000	997000	997000	997000	996000	148
441	20241128	132500	77300645000	997000	996000	997000	995000	280
442	20241128	132400	77021750000	996000	996000	996000	995000	201
443	20241128	132300	76821561000	996000	996000	996000	995000	163
444	20241128	132200	76659246000	996000	994000	996000	994000	1382
445	20241128	132100	75284163000	994000	995000	995000	994000	119
446	20241128	132000	75165770000	995000	995000	995000	994000	304
447	20241128	131900	74863501000	994000	995000	995000	994000	135
448	20241128	131800	74729213000	995000	995000	995000	994000	128
449	20241128	131700	74601876000	995000	995000	995000	994000	92
450	20241128	131600	74510349000	995000	995000	995000	994000	502
451	20241128	131500	74011149000	995000	995000	995000	994000	82
452	20241128	131400	73929563000	994000	994000	995000	994000	103
453	20241128	131300	73827102000	995000	995000	995000	994000	115
454	20241128	131200	73712720000	994000	995000	995000	994000	158
455	20241128	131100	73555576000	995000	995000	995000	994000	325
456	20241128	131000	73232379000	995000	995000	995000	994000	79
457	20241128	130900	73153776000	995000	995000	995000	994000	113
458	20241128	130800	73041346000	995000	994000	995000	994000	167
459	20241128	130700	72875210000	995000	994000	995000	994000	121
460	20241128	130600	72754816000	995000	995000	995000	994000	128
461	20241128	130500	72627487000	994000	994000	995000	993000	453
462	20241128	130400	72177040000	993000	994000	994000	993000	69
463	20241128	130300	72108459000	994000	994000	994000	993000	231
464	20241128	130200	71878937000	993000	993000	994000	993000	98
465	20241128	130100	71781557000	994000	993000	994000	993000	122
466	20241128	130000	71660358000	993000	995000	995000	993000	854
467	20241128	125900	70811551000	995000	995000	995000	994000	163
468	20241128	125800	70649379000	995000	995000	995000	994000	82
469	20241128	125700	70567796000	995000	995000	995000	994000	129
470	20241128	125600	70439458000	994000	994000	995000	993000	478
471	20241128	125500	69964328000	994000	993000	994000	993000	121
472	20241128	125400	69844058000	994000	994000	994000	993000	77
473	20241128	125300	69767524000	994000	994000	994000	993000	135
474	20241128	125200	69633374000	994000	993000	994000	992000	135
475	20241128	125100	69499308000	993000	992000	993000	992000	96
476	20241128	125000	69404010000	992000	993000	993000	992000	187
477	20241128	124900	69218377000	993000	992000	993000	991000	163
478	20241128	124800	69056684000	992000	992000	992000	991000	157
479	20241128	124700	68901041000	992000	992000	992000	991000	66
480	20241128	124600	68835572000	992000	993000	994000	991000	605
481	20241128	124500	68234889000	994000	994000	994000	993000	67
482	20241128	124400	68168292000	994000	994000	994000	993000	97
483	20241128	124300	68071879000	994000	994000	994000	993000	120
484	20241128	124200	67952613000	994000	994000	994000	994000	219
485	20241128	124100	67734927000	994000	993000	994000	993000	319
486	20241128	124000	67418117000	992000	992000	993000	992000	538
487	20241128	123900	66884205000	992000	992000	992000	991000	83
488	20241128	123800	66801870000	992000	991000	992000	991000	90
489	20241128	123700	66712599000	992000	992000	992000	991000	95
490	20241128	123600	66618362000	991000	992000	992000	991000	121
491	20241128	123500	66498334000	992000	992000	992000	991000	96
492	20241128	123400	66403110000	991000	992000	992000	991000	111
493	20241128	123300	66293002000	992000	992000	992000	991000	204
494	20241128	123200	66090646000	991000	991000	992000	991000	154
495	20241128	123100	65937959000	991000	991000	991000	990000	484
496	20241128	123000	65458330000	991000	990000	991000	989000	328
497	20241128	122900	65133577000	990000	990000	990000	989000	92
498	20241128	122800	65042503000	989000	989000	990000	989000	219
499	20241128	122700	64825702000	990000	990000	990000	989000	103
500	20241128	122600	64723737000	989000	990000	990000	989000	91
501	20241128	122500	64633669000	990000	989000	990000	989000	81
502	20241128	122400	64553508000	989000	990000	990000	989000	99
503	20241128	122300	64455518000	990000	990000	990000	989000	77
504	20241128	122200	64379306000	990000	990000	990000	989000	69
505	20241128	122100	64311010000	990000	990000	990000	988000	304
506	20241128	122000	64010329000	989000	990000	990000	989000	60
507	20241128	121900	63950945000	989000	989000	990000	989000	230
508	20241128	121800	63723420000	989000	990000	990000	989000	66
509	20241128	121700	63658104000	989000	991000	991000	987000	384
510	20241128	121600	63278114000	991000	991000	991000	990000	105
511	20241128	121500	63174073000	991000	990000	991000	990000	152
512	20241128	121400	63023540000	990000	990000	990000	989000	80
513	20241128	121300	62944341000	990000	989000	990000	989000	131
514	20241128	121200	62814655000	989000	990000	991000	989000	179
515	20241128	121100	62637482000	990000	989000	990000	988000	80
516	20241128	121000	62558334000	989000	991000	991000	986000	362
517	20241128	120900	62200468000	991000	990000	991000	989000	128
518	20241128	120800	62073731000	990000	990000	990000	989000	75
519	20241128	120700	61999483000	990000	990000	990000	989000	76
520	20241128	120600	61924250000	990000	990000	990000	989000	52
521	20241128	120500	61872773000	990000	990000	991000	990000	275
522	20241128	120400	61600491000	990000	991000	991000	989000	184
523	20241128	120300	61418262000	991000	989000	991000	989000	442
524	20241128	120200	60980658000	990000	990000	990000	989000	81
525	20241128	120100	60900476000	990000	989000	990000	989000	85
526	20241128	120000	60816330000	990000	990000	990000	989000	213
527	20241128	115900	60605603000	990000	990000	990000	989000	70
528	20241128	115800	60536304000	990000	990000	990000	989000	116
529	20241128	115700	60421466000	990000	990000	990000	989000	69
530	20241128	115600	60353164000	989000	990000	990000	989000	115
531	20241128	115500	60239328000	990000	990000	990000	989000	91
532	20241128	115400	60149246000	990000	990000	990000	989000	101
533	20241128	115300	60049260000	990000	990000	990000	989000	73
534	20241128	115200	59976993000	990000	990000	990000	989000	91
535	20241128	115100	59886913000	989000	989000	989000	988000	162
536	20241128	115000	59726696000	989000	987000	989000	987000	128
537	20241128	114900	59600172000	989000	988000	989000	988000	138
538	20241128	114800	59463812000	987000	988000	988000	987000	91
539	20241128	114700	59373908000	988000	988000	988000	987000	75
540	20241128	114600	59299823000	988000	988000	988000	987000	55
541	20241128	114500	59245492000	988000	987000	988000	987000	134
542	20241128	114400	59113195000	988000	988000	988000	987000	191
543	20241128	114300	58924633000	988000	988000	988000	987000	71
544	20241128	114200	58854510000	987000	988000	988000	987000	68
545	20241128	114100	58787334000	988000	989000	989000	988000	196
546	20241128	114000	58593622000	989000	988000	989000	987000	79
547	20241128	113900	58515569000	988000	990000	990000	988000	174
548	20241128	113800	58343462000	990000	989000	990000	989000	134
549	20241128	113700	58210880000	989000	989000	989000	988000	222
550	20241128	113600	57991379000	989000	988000	989000	987000	167
551	20241128	113500	57826439000	988000	987000	988000	987000	126
552	20241128	113400	57701955000	988000	988000	988000	987000	75
553	20241128	113300	57627863000	988000	988000	988000	988000	62
554	20241128	113200	57566607000	988000	989000	989000	987000	293
555	20241128	113100	57277084000	989000	989000	989000	988000	92
556	20241128	113000	57186097000	989000	989000	989000	988000	88
557	20241128	112900	57099067000	989000	988000	989000	988000	102
558	20241128	112800	56998242000	988000	988000	988000	987000	87
559	20241128	112700	56912287000	988000	988000	988000	987000	59
560	20241128	112600	56854001000	988000	987000	988000	987000	103
561	20241128	112500	56752288000	987000	987000	988000	986000	104
562	20241128	112400	56649620000	987000	986000	987000	986000	78
563	20241128	112300	56572650000	987000	986000	987000	985000	112
564	20241128	112200	56462194000	987000	984000	987000	983000	244
565	20241128	112100	56222006000	984000	985000	985000	983000	74
566	20241128	112000	56149194000	985000	988000	988000	984000	492
567	20241128	111900	55663854000	988000	987000	988000	987000	100
568	20241128	111800	55565065000	988000	988000	988000	987000	85
569	20241128	111700	55481120000	988000	988000	988000	987000	69
570	20241128	111600	55412977000	987000	988000	988000	987000	78
571	20241128	111500	55335951000	987000	988000	988000	987000	115
572	20241128	111400	55222414000	988000	988000	988000	985000	160
573	20241128	111300	55064513000	987000	990000	990000	987000	321
574	20241128	111200	54747113000	990000	989000	990000	989000	105
575	20241128	111100	54643203000	989000	988000	989000	987000	60
576	20241128	111000	54583892000	988000	988000	989000	988000	94
577	20241128	110900	54491009000	989000	987000	989000	987000	142
578	20241128	110800	54350683000	986000	990000	990000	985000	605
579	20241128	110700	53753240000	990000	989000	990000	989000	60
580	20241128	110600	53693882000	989000	990000	990000	989000	55
581	20241128	110500	53639443000	989000	988000	990000	988000	269
582	20241128	110400	53373444000	989000	988000	989000	981000	1031
583	20241128	110300	52357773000	987000	987000	988000	987000	53
584	20241128	110200	52305426000	988000	989000	989000	987000	230
585	20241128	110100	52078183000	989000	990000	990000	989000	205
586	20241128	110000	51875372000	990000	990000	990000	989000	124
587	20241128	105900	51752642000	990000	989000	990000	988000	172
588	20241128	105800	51582471000	989000	989000	989000	988000	134
589	20241128	105700	51449972000	988000	988000	989000	987000	136
590	20241128	105600	51315585000	988000	988000	988000	987000	113
591	20241128	105500	51203948000	988000	987000	988000	987000	165
592	20241128	105400	51040980000	987000	986000	987000	985000	47
593	20241128	105300	50994608000	987000	984000	987000	984000	808
594	20241128	105200	50198633000	983000	985000	985000	982000	645
595	20241128	105100	49564135000	985000	985000	986000	985000	104
596	20241128	105000	49461620000	986000	987000	987000	985000	222
597	20241128	104900	49242769000	986000	986000	988000	986000	106
598	20241128	104800	49138161000	987000	990000	990000	987000	298
599	20241128	104700	48843442000	990000	990000	991000	989000	122
600	20241128	104600	48722649000	990000	990000	991000	989000	137
601	20241128	104500	48587038000	990000	988000	990000	988000	123
602	20241128	104400	48465319000	988000	990000	990000	987000	165
603	20241128	104300	48302127000	990000	990000	990000	989000	152
604	20241128	104200	48151727000	990000	991000	991000	989000	260
605	20241128	104100	47894316000	991000	990000	991000	990000	121
606	20241128	104000	47774456000	990000	990000	990000	989000	215
607	20241128	103900	47561611000	990000	990000	990000	989000	97
608	20241128	103800	47465594000	990000	988000	990000	987000	138
609	20241128	103700	47329120000	989000	989000	989000	987000	190
610	20241128	103600	47141279000	989000	987000	989000	987000	190
611	20241128	103500	46953546000	986000	988000	988000	986000	178
612	20241128	103400	46777799000	988000	988000	988000	987000	176
613	20241128	103300	46603952000	987000	990000	990000	987000	259
614	20241128	103200	46347892000	990000	992000	992000	989000	616
615	20241128	103100	45737437000	992000	992000	992000	991000	211
616	20241128	103000	45528133000	992000	991000	992000	990000	204
617	20241128	102900	45325943000	991000	991000	991000	990000	120
618	20241128	102800	45207029000	991000	990000	991000	989000	240
619	20241128	102700	44969316000	990000	989000	990000	989000	200
620	20241128	102600	44771416000	989000	991000	991000	989000	280
621	20241128	102500	44494104000	991000	992000	992000	989000	304
622	20241128	102400	44192945000	991000	991000	992000	990000	448
623	20241128	102300	43749106000	990000	991000	991000	990000	159
624	20241128	102200	43591549000	991000	991000	991000	990000	185
625	20241128	102100	43408259000	990000	990000	991000	989000	336
626	20241128	102000	43075443000	990000	990000	990000	989000	190
627	20241128	101900	42887357000	990000	990000	990000	989000	141
628	20241128	101800	42747782000	989000	990000	990000	989000	333
629	20241128	101700	42418160000	990000	990000	990000	989000	210
630	20241128	101600	42210275000	990000	990000	990000	989000	295
631	20241128	101500	41918426000	990000	990000	990000	988000	127
632	20241128	101400	41792736000	989000	988000	989000	987000	269
633	20241128	101300	41526796000	988000	988000	988000	986000	225
634	20241128	101200	41304666000	988000	988000	989000	986000	143
635	20241128	101100	41163405000	987000	989000	990000	987000	241
636	20241128	101000	40925116000	989000	988000	989000	987000	157
637	20241128	100900	40769946000	988000	986000	988000	985000	156
638	20241128	100800	40616105000	987000	989000	989000	986000	498
639	20241128	100700	40124449000	989000	991000	991000	987000	602
640	20241128	100600	39528967000	991000	990000	991000	989000	1100
641	20241128	100500	38439963000	989000	989000	990000	988000	567
642	20241128	100400	37879180000	988000	989000	989000	988000	190
643	20241128	100300	37691308000	989000	989000	989000	988000	124
644	20241128	100200	37568689000	989000	989000	989000	988000	167
645	20241128	100100	37403544000	988000	988000	989000	987000	406
646	20241128	100000	37002317000	988000	988000	988000	987000	183
647	20241128	095900	36821567000	988000	987000	988000	986000	316
648	20241128	095800	36509532000	987000	987000	987000	986000	321
649	20241128	095700	36192839000	986000	987000	988000	986000	288
650	20241128	095600	35908590000	987000	989000	990000	987000	1457
651	20241128	095500	34467795000	989000	989000	989000	988000	420
652	20241128	095400	34052424000	988000	988000	989000	987000	726
653	20241128	095300	33335127000	987000	986000	987000	986000	678
654	20241128	095200	32665966000	986000	985000	987000	984000	727
655	20241128	095100	31949412000	985000	985000	985000	984000	315
656	20241128	095000	31639304000	984000	985000	985000	984000	157
657	20241128	094900	31484675000	985000	984000	985000	983000	1051
658	20241128	094800	30450226000	983000	981000	984000	980000	1265
659	20241128	094700	29207689000	982000	982000	982000	981000	80
660	20241128	094600	29129145000	982000	982000	983000	981000	293
661	20241128	094500	28841332000	982000	982000	983000	980000	695
662	20241128	094400	28159448000	982000	981000	982000	981000	139
663	20241128	094300	28023045000	980000	980000	982000	979000	201
664	20241128	094200	27826005000	982000	982000	982000	980000	568
665	20241128	094100	27269120000	981000	982000	983000	981000	294
666	20241128	094000	26980261000	983000	982000	983000	981000	642
667	20241128	093900	26349752000	982000	980000	982000	980000	611
668	20241128	093800	25750658000	980000	979000	980000	978000	213
669	20241128	093700	25542135000	979000	978000	979000	978000	157
670	20241128	093600	25388491000	979000	980000	981000	978000	731
671	20241128	093500	24672409000	980000	981000	981000	979000	225
672	20241128	093400	24451754000	981000	979000	982000	978000	3333
673	20241128	093300	21184794000	979000	978000	980000	978000	332
674	20241128	093200	20859801000	978000	977000	978000	975000	416
675	20241128	093100	20453642000	977000	978000	978000	977000	276
676	20241128	093000	20183760000	979000	979000	980000	979000	421
677	20241128	092900	19771397000	980000	976000	980000	976000	710
678	20241128	092800	19076775000	976000	976000	976000	975000	268
679	20241128	092700	18815356000	976000	973000	976000	973000	531
680	20241128	092600	18297825000	973000	974000	975000	973000	188
681	20241128	092500	18114792000	974000	977000	977000	972000	454
682	20241128	092400	17672186000	977000	979000	979000	977000	211
683	20241128	092300	17465857000	979000	979000	980000	977000	559
684	20241128	092200	16918709000	979000	979000	980000	979000	830
685	20241128	092100	16105802000	979000	977000	979000	976000	800
686	20241128	092000	15323462000	977000	976000	977000	976000	270
687	20241128	091900	15059740000	976000	977000	978000	976000	1079
688	20241128	091800	14005442000	977000	975000	977000	974000	597
689	20241128	091700	13423214000	975000	973000	975000	973000	221
690	20241128	091600	13208005000	974000	975000	975000	972000	124
691	20241128	091500	13087270000	974000	972000	975000	971000	1130
692	20241128	091400	11986583000	972000	970000	972000	970000	620
693	20241128	091300	11384466000	969000	969000	970000	968000	247
694	20241128	091200	11145101000	969000	967000	970000	967000	1159
695	20241128	091100	10022784000	968000	966000	969000	966000	325
696	20241128	091000	9708325000	966000	969000	969000	966000	286
697	20241128	090900	9431766000	969000	968000	969000	966000	315
698	20241128	090800	9126934000	968000	973000	973000	966000	847
699	20241128	090700	8305402000	973000	975000	976000	972000	784
700	20241128	090600	7541454000	977000	970000	977000	970000	1172
701	20241128	090500	6400457000	970000	962000	970000	962000	1832
702	20241128	090400	4628234000	963000	965000	966000	963000	843
703	20241128	090300	3814887000	965000	959000	966000	959000	1080
704	20241128	090200	2774582000	959000	958000	960000	957000	653
705	20241128	090100	2148472000	954000	954000	959000	954000	583
706	20241128	090000	1591131000	954000	958000	958000	947000	1662