KissMeData/357780/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213000	3410385800	179500	179500	179500	179500	607
3	20241129	212900	3410385800	179500	179500	179500	179500	0
4	20241129	212800	3410385800	179500	179500	179500	179500	0
5	20241129	212700	3410385800	179500	179500	179500	179500	0
6	20241129	212600	3410385800	179500	179500	179500	179500	0
7	20241129	212500	3410385800	179500	179500	179500	179500	0
8	20241129	212400	3410385800	179500	179500	179500	179500	0
9	20241129	212300	3410385800	179500	179500	179500	179500	0
10	20241129	212200	3410385800	179500	179500	179500	179500	0
11	20241129	212100	3410385800	179500	179500	179500	179500	0
12	20241129	212000	3410385800	179500	179500	179500	179500	0
13	20241129	211900	3410385800	179500	179500	179500	179500	0
14	20241129	211800	3410385800	179500	179500	179500	179500	0
15	20241129	211700	3410385800	179500	179500	179500	179500	0
16	20241129	211600	3410385800	179500	179500	179500	179500	0
17	20241129	211500	3410385800	179500	179500	179500	179500	0
18	20241129	211400	3410385800	179500	179500	179500	179500	0
19	20241129	211300	3410385800	179500	179500	179500	179500	0
20	20241129	211200	3410385800	179500	179500	179500	179500	0
21	20241129	211100	3410385800	179500	179500	179500	179500	0
22	20241129	211000	3410385800	179500	179500	179500	179500	0
23	20241129	210900	3410385800	179500	179500	179500	179500	0
24	20241129	210800	3410385800	179500	179500	179500	179500	0
25	20241129	210700	3410385800	179500	179500	179500	179500	0
26	20241129	210600	3410385800	179500	179500	179500	179500	0
27	20241129	210500	3410385800	179500	179500	179500	179500	0
28	20241129	210400	3410385800	179500	179500	179500	179500	0
29	20241129	210300	3410385800	179500	179500	179500	179500	0
30	20241129	210200	3410385800	179500	179500	179500	179500	0
31	20241129	210100	3410385800	179500	179500	179500	179500	0
32	20241129	210000	3410385800	179500	179500	179500	179500	607
33	20241129	205900	3410385800	179500	179500	179500	179500	0
34	20241129	205800	3410385800	179500	179500	179500	179500	0
35	20241129	205700	3410385800	179500	179500	179500	179500	0
36	20241129	205600	3410385800	179500	179500	179500	179500	0
37	20241129	205500	3410385800	179500	179500	179500	179500	0
38	20241129	205400	3410385800	179500	179500	179500	179500	0
39	20241129	205300	3410385800	179500	179500	179500	179500	0
40	20241129	205200	3410385800	179500	179500	179500	179500	0
41	20241129	205100	3410385800	179500	179500	179500	179500	0
42	20241129	205000	3410385800	179500	179500	179500	179500	0
43	20241129	204900	3410385800	179500	179500	179500	179500	0
44	20241129	204800	3410385800	179500	179500	179500	179500	0
45	20241129	204700	3410385800	179500	179500	179500	179500	0
46	20241129	204600	3410385800	179500	179500	179500	179500	0
47	20241129	204500	3410385800	179500	179500	179500	179500	0
48	20241129	204400	3410385800	179500	179500	179500	179500	0
49	20241129	204300	3410385800	179500	179500	179500	179500	0
50	20241129	204200	3410385800	179500	179500	179500	179500	0
51	20241129	204100	3410385800	179500	179500	179500	179500	0
52	20241129	204000	3410385800	179500	179500	179500	179500	0
53	20241129	203900	3410385800	179500	179500	179500	179500	0
54	20241129	203800	3410385800	179500	179500	179500	179500	0
55	20241129	203700	3410385800	179500	179500	179500	179500	0
56	20241129	203600	3410385800	179500	179500	179500	179500	0
57	20241129	203500	3410385800	179500	179500	179500	179500	0
58	20241129	203400	3410385800	179500	179500	179500	179500	0
59	20241129	203300	3410385800	179500	179500	179500	179500	0
60	20241129	203200	3410385800	179500	179500	179500	179500	0
61	20241129	203100	3410385800	179500	179500	179500	179500	0
62	20241129	203000	3410385800	179500	179500	179500	179500	607
63	20241129	202900	3410385800	179500	179500	179500	179500	0
64	20241129	202800	3410385800	179500	179500	179500	179500	0
65	20241129	202700	3410385800	179500	179500	179500	179500	0
66	20241129	202600	3410385800	179500	179500	179500	179500	0
67	20241129	202500	3410385800	179500	179500	179500	179500	0
68	20241129	202400	3410385800	179500	179500	179500	179500	0
69	20241129	202300	3410385800	179500	179500	179500	179500	0
70	20241129	202200	3410385800	179500	179500	179500	179500	0
71	20241129	202100	3410385800	179500	179500	179500	179500	0
72	20241129	202000	3410385800	179500	179500	179500	179500	0
73	20241129	201900	3410385800	179500	179500	179500	179500	0
74	20241129	201800	3410385800	179500	179500	179500	179500	0
75	20241129	201700	3410385800	179500	179500	179500	179500	0
76	20241129	201600	3410385800	179500	179500	179500	179500	0
77	20241129	201500	3410385800	179500	179500	179500	179500	0
78	20241129	201400	3410385800	179500	179500	179500	179500	0
79	20241129	201300	3410385800	179500	179500	179500	179500	0
80	20241129	201200	3410385800	179500	179500	179500	179500	0
81	20241129	201100	3410385800	179500	179500	179500	179500	0
82	20241129	201000	3410385800	179500	179500	179500	179500	0
83	20241129	200900	3410385800	179500	179500	179500	179500	0
84	20241129	200800	3410385800	179500	179500	179500	179500	0
85	20241129	200700	3410385800	179500	179500	179500	179500	0
86	20241129	200600	3410385800	179500	179500	179500	179500	0
87	20241129	200500	3410385800	179500	179500	179500	179500	0
88	20241129	200400	3410385800	179500	179500	179500	179500	0
89	20241129	200300	3410385800	179500	179500	179500	179500	0
90	20241129	200200	3410385800	179500	179500	179500	179500	0
91	20241129	200100	3410385800	179500	179500	179500	179500	0
92	20241129	200000	3410385800	179500	179500	179500	179500	607
93	20241129	195900	3410385800	179500	179500	179500	179500	0
94	20241129	195800	3410385800	179500	179500	179500	179500	0
95	20241129	195700	3410385800	179500	179500	179500	179500	0
96	20241129	195600	3410385800	179500	179500	179500	179500	0
97	20241129	195500	3410385800	179500	179500	179500	179500	0
98	20241129	195400	3410385800	179500	179500	179500	179500	0
99	20241129	195300	3410385800	179500	179500	179500	179500	0
100	20241129	195200	3410385800	179500	179500	179500	179500	0
101	20241129	195100	3410385800	179500	179500	179500	179500	0
102	20241129	195000	3410385800	179500	179500	179500	179500	0
103	20241129	194900	3410385800	179500	179500	179500	179500	0
104	20241129	194800	3410385800	179500	179500	179500	179500	0
105	20241129	194700	3410385800	179500	179500	179500	179500	0
106	20241129	194600	3410385800	179500	179500	179500	179500	0
107	20241129	194500	3410385800	179500	179500	179500	179500	0
108	20241129	194400	3410385800	179500	179500	179500	179500	0
109	20241129	194300	3410385800	179500	179500	179500	179500	0
110	20241129	194200	3410385800	179500	179500	179500	179500	0
111	20241129	194100	3410385800	179500	179500	179500	179500	0
112	20241129	194000	3410385800	179500	179500	179500	179500	0
113	20241129	193900	3410385800	179500	179500	179500	179500	0
114	20241129	193800	3410385800	179500	179500	179500	179500	0
115	20241129	193700	3410385800	179500	179500	179500	179500	0
116	20241129	193600	3410385800	179500	179500	179500	179500	0
117	20241129	193500	3410385800	179500	179500	179500	179500	0
118	20241129	193400	3410385800	179500	179500	179500	179500	0
119	20241129	193300	3410385800	179500	179500	179500	179500	0
120	20241129	193200	3410385800	179500	179500	179500	179500	0
121	20241129	193100	3410385800	179500	179500	179500	179500	0
122	20241129	193000	3410385800	179500	179500	179500	179500	607
123	20241129	192900	3410385800	179500	179500	179500	179500	0
124	20241129	192800	3410385800	179500	179500	179500	179500	0
125	20241129	192700	3410385800	179500	179500	179500	179500	0
126	20241129	192600	3410385800	179500	179500	179500	179500	0
127	20241129	192500	3410385800	179500	179500	179500	179500	0
128	20241129	192400	3410385800	179500	179500	179500	179500	0
129	20241129	192300	3410385800	179500	179500	179500	179500	0
130	20241129	192200	3410385800	179500	179500	179500	179500	0
131	20241129	192100	3410385800	179500	179500	179500	179500	0
132	20241129	192000	3410385800	179500	179500	179500	179500	0
133	20241129	191900	3410385800	179500	179500	179500	179500	0
134	20241129	191800	3410385800	179500	179500	179500	179500	0
135	20241129	191700	3410385800	179500	179500	179500	179500	0
136	20241129	191600	3410385800	179500	179500	179500	179500	0
137	20241129	191500	3410385800	179500	179500	179500	179500	0
138	20241129	191400	3410385800	179500	179500	179500	179500	0
139	20241129	191300	3410385800	179500	179500	179500	179500	0
140	20241129	191200	3410385800	179500	179500	179500	179500	0
141	20241129	191100	3410385800	179500	179500	179500	179500	0
142	20241129	191000	3410385800	179500	179500	179500	179500	0
143	20241129	190900	3410385800	179500	179500	179500	179500	0
144	20241129	190800	3410385800	179500	179500	179500	179500	0
145	20241129	190700	3410385800	179500	179500	179500	179500	0
146	20241129	190600	3410385800	179500	179500	179500	179500	0
147	20241129	190500	3410385800	179500	179500	179500	179500	0
148	20241129	190400	3410385800	179500	179500	179500	179500	0
149	20241129	190300	3410385800	179500	179500	179500	179500	0
150	20241129	190200	3410385800	179500	179500	179500	179500	0
151	20241129	190100	3410385800	179500	179500	179500	179500	0
152	20241129	190000	3410385800	179500	179500	179500	179500	607
153	20241129	185900	3410385800	179500	179500	179500	179500	0
154	20241129	185800	3410385800	179500	179500	179500	179500	0
155	20241129	185700	3410385800	179500	179500	179500	179500	0
156	20241129	185600	3410385800	179500	179500	179500	179500	0
157	20241129	185500	3410385800	179500	179500	179500	179500	0
158	20241129	185400	3410385800	179500	179500	179500	179500	0
159	20241129	185300	3410385800	179500	179500	179500	179500	0
160	20241129	185200	3410385800	179500	179500	179500	179500	0
161	20241129	185100	3410385800	179500	179500	179500	179500	0
162	20241129	185000	3410385800	179500	179500	179500	179500	0
163	20241129	184900	3410385800	179500	179500	179500	179500	0
164	20241129	184800	3410385800	179500	179500	179500	179500	0
165	20241129	184700	3410385800	179500	179500	179500	179500	0
166	20241129	184600	3410385800	179500	179500	179500	179500	0
167	20241129	184500	3410385800	179500	179500	179500	179500	0
168	20241129	184400	3410385800	179500	179500	179500	179500	0
169	20241129	184300	3410385800	179500	179500	179500	179500	0
170	20241129	184200	3410385800	179500	179500	179500	179500	0
171	20241129	184100	3410385800	179500	179500	179500	179500	0
172	20241129	184000	3410385800	179500	179500	179500	179500	0
173	20241129	183900	3410385800	179500	179500	179500	179500	0
174	20241129	183800	3410385800	179500	179500	179500	179500	0
175	20241129	183700	3410385800	179500	179500	179500	179500	0
176	20241129	183600	3410385800	179500	179500	179500	179500	0
177	20241129	183500	3410385800	179500	179500	179500	179500	0
178	20241129	183400	3410385800	179500	179500	179500	179500	0
179	20241129	183300	3410385800	179500	179500	179500	179500	0
180	20241129	183200	3410385800	179500	179500	179500	179500	0
181	20241129	183100	3410385800	179500	179500	179500	179500	0
182	20241129	183000	3410385800	179500	179500	179500	179500	607
183	20241129	182900	3410385800	179500	179500	179500	179500	0
184	20241129	182800	3410385800	179500	179500	179500	179500	0
185	20241129	182700	3410385800	179500	179500	179500	179500	0
186	20241129	182600	3410385800	179500	179500	179500	179500	0
187	20241129	182500	3410385800	179500	179500	179500	179500	0
188	20241129	182400	3410385800	179500	179500	179500	179500	0
189	20241129	182300	3410385800	179500	179500	179500	179500	0
190	20241129	182200	3410385800	179500	179500	179500	179500	0
191	20241129	182100	3410385800	179500	179500	179500	179500	0
192	20241129	182000	3410385800	179500	179500	179500	179500	0
193	20241129	181900	3410385800	179500	179500	179500	179500	0
194	20241129	181800	3410385800	179500	179500	179500	179500	0
195	20241129	181700	3410385800	179500	179500	179500	179500	0
196	20241129	181600	3410385800	179500	179500	179500	179500	0
197	20241129	181500	3410385800	179500	179500	179500	179500	0
198	20241129	181400	3410385800	179500	179500	179500	179500	0
199	20241129	181300	3410385800	179500	179500	179500	179500	0
200	20241129	181200	3410385800	179500	179500	179500	179500	0
201	20241129	181100	3410385800	179500	179500	179500	179500	0
202	20241129	181000	3410385800	179500	179500	179500	179500	0
203	20241129	180900	3410385800	179500	179500	179500	179500	0
204	20241129	180800	3410385800	179500	179500	179500	179500	0
205	20241129	180700	3410385800	179500	179500	179500	179500	0
206	20241129	180600	3410385800	179500	179500	179500	179500	0
207	20241129	180500	3410385800	179500	179500	179500	179500	0
208	20241129	180400	3410385800	179500	179500	179500	179500	0
209	20241129	180300	3410385800	179500	179500	179500	179500	0
210	20241129	180200	3410385800	179500	179500	179500	179500	0
211	20241129	180100	3410385800	179500	179500	179500	179500	0
212	20241129	180000	3410385800	179500	179500	179500	179500	607
213	20241129	175900	3410385800	179500	179500	179500	179500	0
214	20241129	175800	3410385800	179500	179500	179500	179500	0
215	20241129	175700	3410385800	179500	179500	179500	179500	0
216	20241129	175600	3410385800	179500	179500	179500	179500	0
217	20241129	175500	3410385800	179500	179500	179500	179500	0
218	20241129	175400	3410385800	179500	179500	179500	179500	0
219	20241129	175300	3410385800	179500	179500	179500	179500	0
220	20241129	175200	3410385800	179500	179500	179500	179500	0
221	20241129	175100	3410385800	179500	179500	179500	179500	0
222	20241129	175000	3410385800	179500	179500	179500	179500	0
223	20241129	174900	3410385800	179500	179500	179500	179500	0
224	20241129	174800	3410385800	179500	179500	179500	179500	0
225	20241129	174700	3410385800	179500	179500	179500	179500	0
226	20241129	174600	3410385800	179500	179500	179500	179500	0
227	20241129	174500	3410385800	179500	179500	179500	179500	0
228	20241129	174400	3410385800	179500	179500	179500	179500	0
229	20241129	174300	3410385800	179500	179500	179500	179500	0
230	20241129	174200	3410385800	179500	179500	179500	179500	0
231	20241129	174100	3410385800	179500	179500	179500	179500	0
232	20241129	174000	3410385800	179500	179500	179500	179500	0
233	20241129	173900	3410385800	179500	179500	179500	179500	0
234	20241129	173800	3410385800	179500	179500	179500	179500	0
235	20241129	173700	3410385800	179500	179500	179500	179500	0
236	20241129	173600	3410385800	179500	179500	179500	179500	0
237	20241129	173500	3410385800	179500	179500	179500	179500	0
238	20241129	173400	3410385800	179500	179500	179500	179500	0
239	20241129	173300	3410385800	179500	179500	179500	179500	0
240	20241129	173200	3410385800	179500	179500	179500	179500	0
241	20241129	173100	3410385800	179500	179500	179500	179500	0
242	20241129	173000	3410385800	179500	179500	179500	179500	607
243	20241129	172900	3410385800	179500	179500	179500	179500	0
244	20241129	172800	3410385800	179500	179500	179500	179500	0
245	20241129	172700	3410385800	179500	179500	179500	179500	0
246	20241129	172600	3410385800	179500	179500	179500	179500	0
247	20241129	172500	3410385800	179500	179500	179500	179500	0
248	20241129	172400	3410385800	179500	179500	179500	179500	0
249	20241129	172300	3410385800	179500	179500	179500	179500	0
250	20241129	172200	3410385800	179500	179500	179500	179500	0
251	20241129	172100	3410385800	179500	179500	179500	179500	0
252	20241129	172000	3410385800	179500	179500	179500	179500	0
253	20241129	171900	3410385800	179500	179500	179500	179500	0
254	20241129	171800	3410385800	179500	179500	179500	179500	0
255	20241129	171700	3410385800	179500	179500	179500	179500	0
256	20241129	171600	3410385800	179500	179500	179500	179500	0
257	20241129	171500	3410385800	179500	179500	179500	179500	0
258	20241129	171400	3410385800	179500	179500	179500	179500	0
259	20241129	171300	3410385800	179500	179500	179500	179500	0
260	20241129	171200	3410385800	179500	179500	179500	179500	0
261	20241129	171100	3410385800	179500	179500	179500	179500	0
262	20241129	171000	3410385800	179500	179500	179500	179500	0
263	20241129	170900	3410385800	179500	179500	179500	179500	0
264	20241129	170800	3410385800	179500	179500	179500	179500	0
265	20241129	170700	3410385800	179500	179500	179500	179500	0
266	20241129	170600	3410385800	179500	179500	179500	179500	0
267	20241129	170500	3410385800	179500	179500	179500	179500	0
268	20241129	170400	3410385800	179500	179500	179500	179500	0
269	20241129	170300	3410385800	179500	179500	179500	179500	0
270	20241129	170200	3410385800	179500	179500	179500	179500	0
271	20241129	170100	3410385800	179500	179500	179500	179500	0
272	20241129	170000	3410385800	179500	179500	179500	179500	607
273	20241129	165900	3410385800	179500	179500	179500	179500	0
274	20241129	165800	3410385800	179500	179500	179500	179500	0
275	20241129	165700	3410385800	179500	179500	179500	179500	0
276	20241129	165600	3410385800	179500	179500	179500	179500	0
277	20241129	165500	3410385800	179500	179500	179500	179500	0
278	20241129	165400	3410385800	179500	179500	179500	179500	0
279	20241129	165300	3410385800	179500	179500	179500	179500	0
280	20241129	165200	3410385800	179500	179500	179500	179500	0
281	20241129	165100	3410385800	179500	179500	179500	179500	0
282	20241129	165000	3410385800	179500	179500	179500	179500	0
283	20241129	164900	3410385800	179500	179500	179500	179500	0
284	20241129	164800	3410385800	179500	179500	179500	179500	0
285	20241129	164700	3410385800	179500	179500	179500	179500	0
286	20241129	164600	3410385800	179500	179500	179500	179500	0
287	20241129	164500	3410385800	179500	179500	179500	179500	0
288	20241129	164400	3410385800	179500	179500	179500	179500	0
289	20241129	164300	3410385800	179500	179500	179500	179500	0
290	20241129	164200	3410385800	179500	179500	179500	179500	0
291	20241129	164100	3410385800	179500	179500	179500	179500	0
292	20241129	164000	3410385800	179500	179500	179500	179500	0
293	20241129	163900	3410385800	179500	179500	179500	179500	0
294	20241129	163800	3410385800	179500	179500	179500	179500	0
295	20241129	163700	3410385800	179500	179500	179500	179500	0
296	20241129	163600	3410385800	179500	179500	179500	179500	0
297	20241129	163500	3410385800	179500	179500	179500	179500	0
298	20241129	163400	3410385800	179500	179500	179500	179500	0
299	20241129	163300	3410385800	179500	179500	179500	179500	0
300	20241129	163200	3410385800	179500	179500	179500	179500	0
301	20241129	163100	3410385800	179500	179500	179500	179500	0
302	20241129	163000	3410385800	179500	179500	179500	179500	607
303	20241129	162900	3410385800	179500	179500	179500	179500	0
304	20241129	162800	3410385800	179500	179500	179500	179500	0
305	20241129	162700	3410385800	179500	179500	179500	179500	0
306	20241129	162600	3410385800	179500	179500	179500	179500	0
307	20241129	162500	3410385800	179500	179500	179500	179500	0
308	20241129	162400	3410385800	179500	179500	179500	179500	0
309	20241129	162300	3410385800	179500	179500	179500	179500	0
310	20241129	162200	3410385800	179500	179500	179500	179500	0
311	20241129	162100	3410385800	179500	179500	179500	179500	0
312	20241129	162000	3410385800	179500	179500	179500	179500	0
313	20241129	161900	3410385800	179500	179500	179500	179500	0
314	20241129	161800	3410385800	179500	179500	179500	179500	0
315	20241129	161700	3410385800	179500	179500	179500	179500	0
316	20241129	161600	3410385800	179500	179500	179500	179500	0
317	20241129	161500	3410385800	179500	179500	179500	179500	0
318	20241129	161400	3410385800	179500	179500	179500	179500	0
319	20241129	161300	3410385800	179500	179500	179500	179500	0
320	20241129	161200	3410385800	179500	179500	179500	179500	0
321	20241129	161100	3410385800	179500	179500	179500	179500	0
322	20241129	161000	3410385800	179500	179500	179500	179500	0
323	20241129	160900	3410385800	179500	179500	179500	179500	0
324	20241129	160800	3410385800	179500	179500	179500	179500	0
325	20241129	160700	3410385800	179500	179500	179500	179500	0
326	20241129	160600	3410385800	179500	179500	179500	179500	0
327	20241129	160500	3410385800	179500	179500	179500	179500	0
328	20241129	160400	3410385800	179500	179500	179500	179500	0
329	20241129	160300	3410385800	179500	179500	179500	179500	0
330	20241129	160200	3410385800	179500	179500	179500	179500	0
331	20241129	160100	3410385800	179500	179500	179500	179500	0
332	20241129	160000	3410385800	179500	179500	179500	179500	607
333	20241129	155900	3410385800	179500	179500	179500	179500	0
334	20241129	155800	3410385800	179500	179500	179500	179500	0
335	20241129	155700	3410385800	179500	179500	179500	179500	0
336	20241129	155600	3410385800	179500	179500	179500	179500	0
337	20241129	155500	3410385800	179500	179500	179500	179500	0
338	20241129	155400	3410385800	179500	179500	179500	179500	0
339	20241129	155300	3410385800	179500	179500	179500	179500	0
340	20241129	155200	3410385800	179500	179500	179500	179500	0
341	20241129	155100	3410385800	179500	179500	179500	179500	0
342	20241129	155000	3410385800	179500	179500	179500	179500	0
343	20241129	154900	3410385800	179500	179500	179500	179500	0
344	20241129	154800	3410385800	179500	179500	179500	179500	0
345	20241129	154700	3410385800	179500	179500	179500	179500	0
346	20241129	154600	3410385800	179500	179500	179500	179500	0
347	20241129	154500	3410385800	179500	179500	179500	179500	0
348	20241129	154400	3410385800	179500	179500	179500	179500	0
349	20241129	154300	3410385800	179500	179500	179500	179500	0
350	20241129	154200	3410385800	179500	179500	179500	179500	0
351	20241129	154100	3410385800	179500	179500	179500	179500	0
352	20241129	154000	3410385800	179500	179500	179500	179500	0
353	20241129	153900	3410385800	179500	179500	179500	179500	0
354	20241129	153800	3410385800	179500	179500	179500	179500	0
355	20241129	153700	3410385800	179500	179500	179500	179500	0
356	20241129	153600	3410385800	179500	179500	179500	179500	0
357	20241129	153500	3410385800	179500	179500	179500	179500	0
358	20241129	153400	3410385800	179500	179500	179500	179500	0
359	20241129	153300	3410385800	179500	179500	179500	179500	0
360	20241129	153200	3410385800	179500	179500	179500	179500	0
361	20241129	153100	3410385800	179500	179500	179500	179500	0
362	20241129	153000	3410385800	179500	179500	179500	179500	1214
363	20241129	152900	3301429300	179900	179900	179900	179900	0
364	20241129	152800	3301429300	179900	179900	179900	179900	0
365	20241129	152700	3301429300	179900	179900	179900	179900	0
366	20241129	152600	3301429300	179900	179900	179900	179900	0
367	20241129	152500	3301429300	179900	179900	179900	179900	0
368	20241129	152400	3301429300	179900	179900	179900	179900	0
369	20241129	152300	3301429300	179900	179900	179900	179900	0
370	20241129	152200	3301429300	179900	179900	179900	179900	0
371	20241129	152100	3301429300	179900	179900	179900	179900	0
372	20241129	152000	3301429300	179900	179900	179900	179900	0
373	20241129	151900	3301429300	179900	179900	179900	179500	75
374	20241129	151800	3287937600	179900	179800	179900	179800	100
375	20241129	151700	3269953900	179900	179800	179900	179800	163
376	20241129	151600	3240643400	179800	179700	179900	179700	125
377	20241129	151500	3218169500	179700	179500	179700	179000	73
378	20241129	151400	3205062700	179500	179400	179500	179000	84
379	20241129	151300	3190006400	179500	179400	179500	179000	38
380	20241129	151200	3183196400	179500	179500	179500	179100	152
381	20241129	151100	3155942700	179500	179500	179500	179500	7
382	20241129	151000	3154686200	179300	179500	179500	179200	15
383	20241129	150900	3151996700	179500	179700	179800	179500	202
384	20241129	150800	3115712700	179800	179800	179900	179800	18
385	20241129	150700	3112476100	179100	179100	179900	179100	94
386	20241129	150600	3095578000	179400	179400	179400	179400	0
387	20241129	150500	3095578000	179400	179400	179400	179400	4
388	20241129	150400	3094860400	180000	179900	180000	179300	87
389	20241129	150300	3079211800	179900	179900	180000	179400	53
390	20241129	150200	3069680600	179900	179700	180000	179700	119
391	20241129	150100	3048279400	179900	179400	180000	179300	293
392	20241129	150000	2995648500	179300	179300	179400	179300	40
393	20241129	145900	2988476400	179400	179300	179400	179300	6
394	20241129	145800	2987400400	179300	179300	179300	179300	6
395	20241129	145700	2986324600	179300	179300	179300	179300	4
396	20241129	145600	2985607400	179000	179400	179400	179000	22
397	20241129	145500	2981662200	179500	179000	179500	179000	21
398	20241129	145400	2977894000	179600	179000	179600	179000	24
399	20241129	145300	2973588700	179000	179100	179600	179000	233
400	20241129	145200	2931784000	179000	179100	179100	179000	36
401	20241129	145100	2925336800	179000	179000	179000	179000	10
402	20241129	145000	2923546800	179000	179000	179000	179000	9
403	20241129	144900	2921935800	179100	179000	179100	179000	8
404	20241129	144800	2920503400	179000	179000	179000	179000	10
405	20241129	144700	2918713400	179000	179600	179600	179000	19
406	20241129	144600	2915305800	179000	179700	179700	179000	18
407	20241129	144500	2912074400	179000	179000	179000	179000	15
408	20241129	144400	2909389400	179800	179000	179800	178900	132
409	20241129	144300	2885753300	179000	179400	180000	178900	1775
410	20241129	144200	2567778900	179400	179100	179400	179100	40
411	20241129	144100	2560607300	179100	179100	179100	179100	4
412	20241129	144000	2559890900	179300	179100	179300	179100	30
413	20241129	143900	2554513900	179100	179200	179200	179100	53
414	20241129	143800	2545018600	179300	179300	179300	179300	2
415	20241129	143700	2544660000	179200	179200	179200	179200	14
416	20241129	143600	2542151200	179200	179200	179200	179200	7
417	20241129	143500	2540896800	179200	179200	179200	179200	4
418	20241129	143400	2540180000	179600	179200	179600	179200	41
419	20241129	143300	2532829600	179200	179200	179200	179200	8
420	20241129	143200	2531396000	179300	179200	179300	179200	8
421	20241129	143100	2529962000	179200	179200	179200	179200	5
422	20241129	143000	2529066000	179300	179100	179300	179100	65
423	20241129	142900	2517421000	179100	179100	179300	179100	19
424	20241129	142800	2514016100	179100	179200	179300	179100	50
425	20241129	142700	2505055900	179300	179400	179500	179300	6
426	20241129	142600	2503979500	179500	179300	179500	179200	188
427	20241129	142500	2470273400	179300	179300	179300	179300	8
428	20241129	142400	2468839000	179500	179400	179500	179400	4
429	20241129	142300	2468121300	179300	179300	179300	179300	4
430	20241129	142200	2467404100	179300	179300	179300	179300	4
431	20241129	142100	2466686900	179700	179700	179700	179700	3
432	20241129	142000	2466147800	179700	179500	179700	179500	37
433	20241129	141900	2459505300	179500	179500	179500	179500	3
434	20241129	141800	2458966800	179700	179300	179700	179300	68
435	20241129	141700	2446772700	179300	179300	179300	179200	15
436	20241129	141600	2444083600	179300	179300	179300	179300	6
437	20241129	141500	2443007800	179200	179200	179300	179200	7
438	20241129	141400	2441753200	179200	179200	179200	179200	4
439	20241129	141300	2441036400	179200	179200	179200	179200	0
440	20241129	141200	2441036400	179200	179200	179200	179200	3
441	20241129	141100	2440498800	179200	179200	179200	179200	9
442	20241129	141000	2438886000	179200	179300	179300	179100	5
443	20241129	140900	2437989900	179200	179200	179200	179200	16
444	20241129	140800	2435122700	179200	179200	179200	179200	7
445	20241129	140700	2433868300	179200	179200	179200	179200	0
446	20241129	140600	2433868300	179200	179200	179200	179200	1
447	20241129	140500	2433689100	179700	179200	179700	179200	13
448	20241129	140400	2431357000	179200	179200	179200	179200	0
449	20241129	140300	2431357000	179200	179200	179200	179200	0
450	20241129	140200	2431357000	179200	179200	179400	179200	17
451	20241129	140100	2428309800	179200	179200	179200	179100	10
452	20241129	140000	2426518100	179200	179100	179200	179100	60
453	20241129	135900	2415771700	179100	179100	179100	179000	23
454	20241129	135800	2411652800	179100	179100	179100	179000	15
455	20241129	135700	2408966700	179100	179100	179100	179100	3
456	20241129	135600	2408429400	179100	179100	179100	179000	39
457	20241129	135500	2401444900	179000	179000	179000	179000	1
458	20241129	135400	2401265900	179100	179100	179100	179100	121
459	20241129	135300	2379594800	179100	179200	179200	179100	5
460	20241129	135200	2378699200	179200	179200	179200	179200	3
461	20241129	135100	2378161600	179200	179200	179300	179200	43
462	20241129	135000	2370455700	179200	179300	179300	179200	13
463	20241129	134900	2368125800	179300	179300	179300	179300	2
464	20241129	134800	2367767200	179300	179300	179300	179200	11
465	20241129	134700	2365795400	179400	179400	179400	179200	20
466	20241129	134600	2362209400	179400	179400	179400	179400	2
467	20241129	134500	2361850600	179300	179300	179300	179300	33
468	20241129	134400	2355933700	179300	179300	179300	179300	23
469	20241129	134300	2351809800	179400	179400	179400	179400	8
470	20241129	134200	2350374600	179400	179300	179400	179300	93
471	20241129	134100	2333698600	179400	179400	179400	179400	2
472	20241129	134000	2333339800	179400	179300	179400	179300	11
473	20241129	133900	2331367200	179400	179300	179400	179300	25
474	20241129	133800	2326883200	179400	179400	179400	179400	3
475	20241129	133700	2326345000	179400	179300	179400	179300	38
476	20241129	133600	2319528100	179300	179300	179300	179300	5
477	20241129	133500	2318631600	179400	179400	179400	179400	25
478	20241129	133400	2314146600	179400	179400	179400	179400	0
479	20241129	133300	2314146600	179400	179500	179800	179400	17
480	20241129	133200	2311094700	179500	179500	179500	179500	6
481	20241129	133100	2310017700	179500	179700	179700	179500	36
482	20241129	133000	2303554800	179600	179500	179600	179500	12
483	20241129	132900	2301400300	179600	179600	179600	179600	1
484	20241129	132800	2301220700	180300	180000	180300	180000	16
485	20241129	132700	2298337500	180200	180200	180200	179500	12
486	20241129	132600	2296178900	180200	180100	180200	179500	37
487	20241129	132500	2289528800	180000	180000	180000	180000	0
488	20241129	132400	2289528800	180000	180400	180400	180000	7
489	20241129	132300	2288267800	180400	180000	180400	180000	19
490	20241129	132200	2284845300	180100	180000	180300	180000	37
491	20241129	132100	2278183500	180000	180400	180400	180000	5
492	20241129	132000	2277283100	180400	179400	180400	179400	31
493	20241129	131900	2271719700	179300	179500	180700	179300	531
494	20241129	131800	2176246000	179900	179900	179900	179200	7
495	20241129	131700	2174989300	179900	179900	179900	179900	0
496	20241129	131600	2174989300	179900	179200	179900	179200	6
497	20241129	131500	2173912700	179200	179300	179900	179200	237
498	20241129	131400	2131390900	179200	179800	179800	179200	44
499	20241129	131300	2123499600	179500	179600	179900	179500	98
500	20241129	131200	2105902700	179600	179600	179600	179600	11
501	20241129	131100	2103927100	179800	179500	179800	179500	19
502	20241129	131000	2100515000	179500	179500	179500	179300	23
503	20241129	130900	2096387300	179700	179600	179700	179600	65
504	20241129	130800	2084708600	179200	179700	179700	179200	11
505	20241129	130700	2082734000	179200	179200	179200	179200	4
506	20241129	130600	2082017200	179700	179200	179700	179200	4
507	20241129	130500	2081299400	179200	179200	179200	179200	4
508	20241129	130400	2080582600	179700	179200	179700	179200	6
509	20241129	130300	2079506400	179700	179200	179700	179200	20
510	20241129	130200	2075914900	179600	179600	179600	179600	3
511	20241129	130100	2075376100	179800	179100	179800	179100	12
512	20241129	130000	2073223400	179100	179800	179800	179100	3
513	20241129	125900	2072684700	179800	179800	179800	179800	0
514	20241129	125800	2072684700	179800	179700	179800	179100	162
515	20241129	125700	2043611700	179700	179600	179700	179600	25
516	20241129	125600	2039120000	179600	179600	179600	179600	0
517	20241129	125500	2039120000	179600	179600	179600	179600	5
518	20241129	125400	2038222000	179600	179600	179600	179600	3
519	20241129	125300	2037683200	179600	179600	179600	179600	0
520	20241129	125200	2037683200	179600	179800	179800	179600	6
521	20241129	125100	2036605400	179800	179600	179800	179600	5
522	20241129	125000	2035707000	179900	179900	179900	179900	0
523	20241129	124900	2035707000	179900	179600	179900	179600	220
524	20241129	124800	1996188800	179600	179600	179600	179600	0
525	20241129	124700	1996188800	179600	179800	179800	179600	21
526	20241129	124600	1992413800	179800	179800	179800	179800	17
527	20241129	124500	1989357200	179900	179900	179900	179900	1
528	20241129	124400	1989177300	179800	179800	179800	179800	4
529	20241129	124300	1988458100	179800	179900	179900	179800	5
530	20241129	124200	1987559000	179900	179900	179900	179900	6
531	20241129	124100	1986479600	179800	179700	179800	179700	19
532	20241129	124000	1983064200	179600	179700	179700	179600	31
533	20241129	123900	1977493900	179700	179700	179700	179700	17
534	20241129	123800	1974439000	179700	179700	179700	179700	8
535	20241129	123700	1973001400	179800	179800	179800	179800	3
536	20241129	123600	1972462000	179800	179800	179800	179800	1
537	20241129	123500	1972282200	179800	179800	179800	179800	11
538	20241129	123400	1970304400	179800	179800	179800	179800	2
539	20241129	123300	1969944800	179800	179800	179800	179800	22
540	20241129	123200	1965989200	179800	179800	179800	179800	4
541	20241129	123100	1965270000	179900	179900	179900	179900	23
542	20241129	123000	1961132300	179900	180000	180000	179900	5
543	20241129	122900	1960232700	180000	180200	180400	180000	75
544	20241129	122800	1946729100	180500	180500	180500	180500	0
545	20241129	122700	1946729100	180500	180500	180500	180500	0
546	20241129	122600	1946729100	180500	180000	180500	180000	26
547	20241129	122500	1942045800	180000	179900	180000	179900	5
548	20241129	122400	1941145900	180000	180000	180000	180000	2
549	20241129	122300	1940785900	180000	179900	180000	179900	10
550	20241129	122200	1938986600	180000	179800	180000	179800	10
551	20241129	122100	1937188000	179800	179800	179800	179700	4
552	20241129	122000	1936468900	179800	180600	180600	179800	6
553	20241129	121900	1935388600	180800	180800	180800	179800	6
554	20241129	121800	1934306800	180000	180000	181000	180000	488
555	20241129	121700	1846349800	179700	179700	179700	179700	4
556	20241129	121600	1845631000	180000	179700	180000	179700	7
557	20241129	121500	1844372200	180000	180000	180000	180000	3
558	20241129	121400	1843832200	180000	179800	180000	179800	6
559	20241129	121300	1842753000	179700	179700	179700	179700	0
560	20241129	121200	1842753000	179700	179900	180000	179700	93
561	20241129	121100	1826017100	179600	179600	179600	179600	3
562	20241129	121000	1825478300	179900	179700	179900	179700	26
563	20241129	120900	1820805500	179500	179500	179500	179500	3
564	20241129	120800	1820267000	179500	179600	179600	179500	5
565	20241129	120700	1819369100	179700	179700	179700	179700	25
566	20241129	120600	1814876600	179800	179800	179800	179800	16
567	20241129	120500	1811999800	179800	179900	179900	179800	10
568	20241129	120400	1810201500	179900	179900	179900	179900	0
569	20241129	120300	1810201500	179900	179800	179900	179800	10
570	20241129	120200	1808402900	179900	179800	179900	179800	10
571	20241129	120100	1806604400	179800	179700	179800	179700	12
572	20241129	120000	1804446900	179800	179700	179800	179700	5
573	20241129	115900	1803548200	179800	179800	179800	179800	4
574	20241129	115800	1802829000	179800	179800	179800	179800	11
575	20241129	115700	1800851200	179900	179600	179900	179600	20
576	20241129	115600	1797255400	179900	179400	179900	179400	4
577	20241129	115500	1796536300	179400	179400	179400	179300	77
578	20241129	115400	1782722800	179300	179300	179300	179300	3
579	20241129	115300	1782184900	179300	179300	179300	179300	0
580	20241129	115200	1782184900	179300	179300	179300	179300	6
581	20241129	115100	1781109100	179300	179300	179300	179300	7
582	20241129	115000	1779854000	179300	179300	179300	179300	1
583	20241129	114900	1779674700	179300	179300	179300	179300	0
584	20241129	114800	1779674700	179300	179300	179300	179300	7
585	20241129	114700	1778419600	179400	179400	179400	179400	0
586	20241129	114600	1778419600	179400	179300	179400	179300	26
587	20241129	114500	1773757200	179400	179500	179900	179400	27
588	20241129	114400	1768910100	179500	179500	179500	179500	3
589	20241129	114300	1768371600	179900	179500	179900	179500	17
590	20241129	114200	1765319300	179300	179900	180000	179300	86
591	20241129	114100	1749847500	179300	179300	179300	179300	4
592	20241129	114000	1749130300	179300	179100	179300	179100	47
593	20241129	113900	1740711100	179000	179000	179000	179000	4
594	20241129	113800	1739995100	178900	179100	179100	178900	2
595	20241129	113700	1739637100	179100	178900	179100	178900	5
596	20241129	113600	1738742200	179000	179100	179100	179000	4
597	20241129	113500	1738026100	179100	179100	179100	179100	11
598	20241129	113400	1736056000	178900	178900	179100	178900	348
599	20241129	113300	1673769700	178900	179000	179000	178900	19
600	20241129	113200	1670369100	179000	179000	179000	179000	0
601	20241129	113100	1670369100	179000	179000	179000	179000	10
602	20241129	113000	1668579100	178900	178900	179000	178900	31
603	20241129	112900	1663033100	178900	178900	178900	178900	0
604	20241129	112800	1663033100	178900	178900	178900	178900	4
605	20241129	112700	1662317500	179000	178900	179000	178900	7
606	20241129	112600	1661065000	179000	179000	179000	179000	19
607	20241129	112500	1657664000	179000	178900	179000	178900	11
608	20241129	112400	1655695900	179000	179000	179000	179000	25
609	20241129	112300	1651220900	178900	178900	178900	178900	16
610	20241129	112200	1648358500	178900	178900	179000	178900	15
611	20241129	112100	1645674500	179100	179000	179100	179000	42
612	20241129	112000	1638156400	179000	179000	179000	179000	3
613	20241129	111900	1637619400	179100	179000	179100	179000	7
614	20241129	111800	1636366100	179100	179100	179100	179100	1
615	20241129	111700	1636187000	179000	179000	179000	179000	0
616	20241129	111600	1636187000	179000	179000	179000	179000	7
617	20241129	111500	1634934000	179000	179000	179100	179000	13
618	20241129	111400	1632606800	179100	179100	179100	179100	0
619	20241129	111300	1632606800	179100	179100	179100	178900	380
620	20241129	111200	1564580500	179200	179200	179200	179200	0
621	20241129	111100	1564580500	179200	179000	179200	179000	4
622	20241129	111000	1563864300	179000	179300	179300	179000	221
623	20241129	110900	1524282100	179200	179200	179200	179200	4
624	20241129	110800	1523565300	179200	179400	179400	179200	196
625	20241129	110700	1488417000	179400	179400	179400	179400	11
626	20241129	110600	1486443600	179500	179500	179600	179500	109
627	20241129	110500	1466877900	179500	179600	179700	179500	27
628	20241129	110400	1462030800	179500	179600	179600	179500	143
629	20241129	110300	1436348400	179700	179700	179700	179700	54
630	20241129	110200	1426644600	179700	179800	179800	179700	41
631	20241129	110100	1419276600	179700	179800	179800	179700	15
632	20241129	110000	1416580900	179800	179800	179800	179800	22
633	20241129	105900	1412625300	179700	179700	179700	179700	20
634	20241129	105800	1409031300	179700	179800	179800	179700	9
635	20241129	105700	1407413800	179800	179800	179800	179800	0
636	20241129	105600	1407413800	179800	179800	179800	179800	10
637	20241129	105500	1405615800	179700	179700	179700	179700	9
638	20241129	105400	1403998500	179700	179700	179700	179700	0
639	20241129	105300	1403998500	179700	179700	179700	179700	4
640	20241129	105200	1403279700	179700	179700	179700	179700	0
641	20241129	105100	1403279700	179700	179700	179700	179700	3
642	20241129	105000	1402740600	179700	179700	179700	179700	4
643	20241129	104900	1402021800	179700	179700	179700	179700	2
644	20241129	104800	1401662400	179700	179900	180000	179700	367
645	20241129	104700	1335663800	180000	180000	180000	180000	459
646	20241129	104600	1253043800	180000	180100	180200	180000	133
647	20241129	104500	1229089800	180100	180100	180100	180100	1
648	20241129	104400	1228909700	180100	180200	180200	180100	52
649	20241129	104300	1219539600	180200	180200	180200	180200	2
650	20241129	104200	1219179200	180600	180200	180600	180100	13
651	20241129	104100	1216836300	180600	180200	180600	180100	10
652	20241129	104000	1215034200	180200	180300	180300	180200	74
653	20241129	103900	1201698400	180200	180200	180200	180200	0
654	20241129	103800	1201698400	180200	180200	180200	180200	3
655	20241129	103700	1201157800	181000	180300	181000	180200	139
656	20241129	103600	1176080400	180200	180200	180200	180200	3
657	20241129	103500	1175539800	180200	180200	180300	180200	29
658	20241129	103400	1170313400	180200	180200	180200	180200	20
659	20241129	103300	1166709400	180300	180300	180300	180300	8
660	20241129	103200	1165267000	180300	180200	180300	180200	19
661	20241129	103100	1161843100	180300	180300	180400	180300	53
662	20241129	103000	1152286700	180300	180400	180400	180300	19
663	20241129	102900	1148860300	180400	180300	180400	180300	17
664	20241129	102800	1145793900	180200	180200	180200	180200	1
665	20241129	102700	1145613700	180200	180200	180200	180200	3
666	20241129	102600	1145073100	180100	180100	180100	180100	18
667	20241129	102500	1141831300	180800	180100	180800	180100	33
668	20241129	102400	1135885900	180400	180000	180400	180000	14
669	20241129	102300	1133364100	180000	180100	180100	180000	100
670	20241129	102200	1115356300	180000	180100	180100	180000	3
671	20241129	102100	1114816200	180100	180100	180100	180100	48
672	20241129	102000	1106171400	180100	180100	180200	180100	33
673	20241129	101900	1100227100	180100	180200	180200	180100	28
674	20241129	101800	1095183400	180200	180300	180400	180200	71
675	20241129	101700	1082382000	180400	180400	180400	180300	24
676	20241129	101600	1078053800	180300	180300	180300	180300	3
677	20241129	101500	1077512900	180500	180300	180600	180300	7
678	20241129	101400	1076249800	180800	180800	180800	180800	0
679	20241129	101300	1076249800	180800	180100	180800	180100	6
680	20241129	101200	1075167800	180100	180900	180900	180100	5
681	20241129	101100	1074266500	180900	180700	180900	180000	91
682	20241129	101000	1057849200	180900	180900	180900	180900	1
683	20241129	100900	1057668300	180900	180100	180900	180100	151
684	20241129	100800	1030442400	180000	180000	180100	180000	21
685	20241129	100700	1026661900	180000	180100	180100	180000	73
686	20241129	100600	1013517400	180100	180100	180100	180100	10
687	20241129	100500	1011716400	180100	180100	180100	180100	78
688	20241129	100400	997668600	180100	180200	180200	180100	20
689	20241129	100300	994066300	180200	180100	180200	180100	5
690	20241129	100200	993165600	180100	180100	180200	180100	24
691	20241129	100100	988842800	180200	180200	180900	180200	28
692	20241129	100000	983795100	180900	180900	180900	180200	12
693	20241129	095900	981627300	180200	180200	180200	180200	5
694	20241129	095800	980726300	180900	180900	180900	180900	17
695	20241129	095700	977651000	181000	180000	181000	180000	112
696	20241129	095600	957446800	180100	180000	180100	180000	22
697	20241129	095500	953485900	180000	180100	180100	180000	30
698	20241129	095400	948083300	180100	180100	180100	180000	37
699	20241129	095300	941420000	180100	180100	180100	180100	0
700	20241129	095200	941420000	180100	180200	180900	180000	125
701	20241129	095100	918896200	180200	180900	181000	180200	8
702	20241129	095000	917451000	180800	180900	180900	180300	29
703	20241129	094900	912212700	181000	180400	181000	180200	92
704	20241129	094800	895594100	180300	180300	181000	180300	21
705	20241129	094700	891805700	181000	180400	181000	180200	27
706	20241129	094600	886934300	180200	180200	180500	180100	188
707	20241129	094500	853057000	180200	180400	180500	180200	208
708	20241129	094400	815538400	180500	180500	180500	180400	79
709	20241129	094300	801279400	180500	180400	180500	180400	14
710	20241129	094200	798753000	180500	180400	180500	180400	12
711	20241129	094100	796587900	180400	180300	180400	180200	170
712	20241129	094000	765935700	180300	180500	180500	180300	178
713	20241129	093900	733827500	180500	180500	180500	180500	60
714	20241129	093800	722997500	180500	180500	180500	180500	9
715	20241129	093700	721373000	180500	180600	180600	180500	23
716	20241129	093600	717219800	180600	180600	180800	180500	17
717	20241129	093500	714149700	180400	180500	180600	180400	131
718	20241129	093400	690505200	180500	180500	181000	180500	24
719	20241129	093300	686167300	181000	181100	181100	180600	398
720	20241129	093200	614153400	181200	181300	181300	181200	41
721	20241129	093100	606724100	181200	181100	181200	181000	78
722	20241129	093000	592592300	181100	181000	181200	181000	46
723	20241129	092900	584261800	181000	181000	181200	181000	32
724	20241129	092800	578469400	181000	181000	181000	180900	48
725	20241129	092700	569785400	180900	181100	181100	180900	53
726	20241129	092600	560193500	181600	181900	181900	181000	1065
727	20241129	092500	366890100	181900	182000	182000	181900	74
728	20241129	092400	353423900	182000	182000	182000	182000	30
729	20241129	092300	347963900	182000	182200	182200	182000	36
730	20241129	092200	341410400	182100	182200	182200	182100	74
731	20241129	092100	327932700	182300	182400	182400	182200	104
732	20241129	092000	308976800	182300	182400	182500	182300	48
733	20241129	091900	300224200	182500	182800	182800	182500	55
734	20241129	091800	290179100	182800	182800	182800	182800	5
735	20241129	091700	289265100	182800	182800	182800	182800	2
736	20241129	091600	288899500	182800	183500	183600	182500	41
737	20241129	091500	281406700	183500	183000	183600	182400	50
738	20241129	091400	272275400	183700	183700	183700	183700	0
739	20241129	091300	272275400	183700	182500	183700	182100	240
740	20241129	091200	228490900	182600	182700	182800	182600	18
741	20241129	091100	225203500	183700	183000	183700	182700	125
742	20241129	091000	202339600	183100	183600	183600	183100	3
743	20241129	090900	201789800	183100	183100	183100	182800	77
744	20241129	090800	187697800	184500	183100	184500	183100	8
745	20241129	090700	186229100	183100	184900	185000	183000	119
746	20241129	090600	164399500	183300	184000	184000	183200	65
747	20241129	090500	152482400	184000	183100	184100	182700	78
748	20241129	090400	138191700	183300	184300	184300	182100	218
749	20241129	090300	98201200	184300	185000	185100	184300	81
750	20241129	090200	83250600	185300	185400	185400	185100	67
751	20241129	090100	70838600	185400	185600	187900	185400	139
752	20241129	090000	45010300	187000	188000	188000	186000	240