KissMeData/383220/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212200	3783158500	50400	50400	50400	50400	2771
3	20241121	212100	3783158500	50400	50400	50400	50400	0
4	20241121	212000	3783158500	50400	50400	50400	50400	0
5	20241121	211900	3783158500	50400	50400	50400	50400	0
6	20241121	211800	3783158500	50400	50400	50400	50400	0
7	20241121	211700	3783158500	50400	50400	50400	50400	0
8	20241121	211600	3783158500	50400	50400	50400	50400	0
9	20241121	211500	3783158500	50400	50400	50400	50400	0
10	20241121	211400	3783158500	50400	50400	50400	50400	0
11	20241121	211300	3783158500	50400	50400	50400	50400	0
12	20241121	211200	3783158500	50400	50400	50400	50400	0
13	20241121	211100	3783158500	50400	50400	50400	50400	0
14	20241121	211000	3783158500	50400	50400	50400	50400	0
15	20241121	210900	3783158500	50400	50400	50400	50400	0
16	20241121	210800	3783158500	50400	50400	50400	50400	0
17	20241121	210700	3783158500	50400	50400	50400	50400	0
18	20241121	210600	3783158500	50400	50400	50400	50400	0
19	20241121	210500	3783158500	50400	50400	50400	50400	0
20	20241121	210400	3783158500	50400	50400	50400	50400	0
21	20241121	210300	3783158500	50400	50400	50400	50400	0
22	20241121	210200	3783158500	50400	50400	50400	50400	0
23	20241121	210100	3783158500	50400	50400	50400	50400	0
24	20241121	210000	3783158500	50400	50400	50400	50400	0
25	20241121	205900	3783158500	50400	50400	50400	50400	0
26	20241121	205800	3783158500	50400	50400	50400	50400	0
27	20241121	205700	3783158500	50400	50400	50400	50400	0
28	20241121	205600	3783158500	50400	50400	50400	50400	0
29	20241121	205500	3783158500	50400	50400	50400	50400	0
30	20241121	205400	3783158500	50400	50400	50400	50400	0
31	20241121	205300	3783158500	50400	50400	50400	50400	0
32	20241121	205200	3783158500	50400	50400	50400	50400	2771
33	20241121	205100	3783158500	50400	50400	50400	50400	0
34	20241121	205000	3783158500	50400	50400	50400	50400	0
35	20241121	204900	3783158500	50400	50400	50400	50400	0
36	20241121	204800	3783158500	50400	50400	50400	50400	0
37	20241121	204700	3783158500	50400	50400	50400	50400	0
38	20241121	204600	3783158500	50400	50400	50400	50400	0
39	20241121	204500	3783158500	50400	50400	50400	50400	0
40	20241121	204400	3783158500	50400	50400	50400	50400	0
41	20241121	204300	3783158500	50400	50400	50400	50400	0
42	20241121	204200	3783158500	50400	50400	50400	50400	0
43	20241121	204100	3783158500	50400	50400	50400	50400	0
44	20241121	204000	3783158500	50400	50400	50400	50400	0
45	20241121	203900	3783158500	50400	50400	50400	50400	0
46	20241121	203800	3783158500	50400	50400	50400	50400	0
47	20241121	203700	3783158500	50400	50400	50400	50400	0
48	20241121	203600	3783158500	50400	50400	50400	50400	0
49	20241121	203500	3783158500	50400	50400	50400	50400	0
50	20241121	203400	3783158500	50400	50400	50400	50400	0
51	20241121	203300	3783158500	50400	50400	50400	50400	0
52	20241121	203200	3783158500	50400	50400	50400	50400	0
53	20241121	203100	3783158500	50400	50400	50400	50400	0
54	20241121	203000	3783158500	50400	50400	50400	50400	0
55	20241121	202900	3783158500	50400	50400	50400	50400	0
56	20241121	202800	3783158500	50400	50400	50400	50400	0
57	20241121	202700	3783158500	50400	50400	50400	50400	0
58	20241121	202600	3783158500	50400	50400	50400	50400	0
59	20241121	202500	3783158500	50400	50400	50400	50400	0
60	20241121	202400	3783158500	50400	50400	50400	50400	0
61	20241121	202300	3783158500	50400	50400	50400	50400	0
62	20241121	202200	3783158500	50400	50400	50400	50400	2771
63	20241121	202100	3783158500	50400	50400	50400	50400	0
64	20241121	202000	3783158500	50400	50400	50400	50400	0
65	20241121	201900	3783158500	50400	50400	50400	50400	0
66	20241121	201800	3783158500	50400	50400	50400	50400	0
67	20241121	201700	3783158500	50400	50400	50400	50400	0
68	20241121	201600	3783158500	50400	50400	50400	50400	0
69	20241121	201500	3783158500	50400	50400	50400	50400	0
70	20241121	201400	3783158500	50400	50400	50400	50400	0
71	20241121	201300	3783158500	50400	50400	50400	50400	0
72	20241121	201200	3783158500	50400	50400	50400	50400	0
73	20241121	201100	3783158500	50400	50400	50400	50400	0
74	20241121	201000	3783158500	50400	50400	50400	50400	0
75	20241121	200900	3783158500	50400	50400	50400	50400	0
76	20241121	200800	3783158500	50400	50400	50400	50400	0
77	20241121	200700	3783158500	50400	50400	50400	50400	0
78	20241121	200600	3783158500	50400	50400	50400	50400	0
79	20241121	200500	3783158500	50400	50400	50400	50400	0
80	20241121	200400	3783158500	50400	50400	50400	50400	0
81	20241121	200300	3783158500	50400	50400	50400	50400	0
82	20241121	200200	3783158500	50400	50400	50400	50400	0
83	20241121	200100	3783158500	50400	50400	50400	50400	0
84	20241121	200000	3783158500	50400	50400	50400	50400	0
85	20241121	195900	3783158500	50400	50400	50400	50400	0
86	20241121	195800	3783158500	50400	50400	50400	50400	0
87	20241121	195700	3783158500	50400	50400	50400	50400	0
88	20241121	195600	3783158500	50400	50400	50400	50400	0
89	20241121	195500	3783158500	50400	50400	50400	50400	0
90	20241121	195400	3783158500	50400	50400	50400	50400	0
91	20241121	195300	3783158500	50400	50400	50400	50400	0
92	20241121	195200	3783158500	50400	50400	50400	50400	2771
93	20241121	195100	3783158500	50400	50400	50400	50400	0
94	20241121	195000	3783158500	50400	50400	50400	50400	0
95	20241121	194900	3783158500	50400	50400	50400	50400	0
96	20241121	194800	3783158500	50400	50400	50400	50400	0
97	20241121	194700	3783158500	50400	50400	50400	50400	0
98	20241121	194600	3783158500	50400	50400	50400	50400	0
99	20241121	194500	3783158500	50400	50400	50400	50400	0
100	20241121	194400	3783158500	50400	50400	50400	50400	0
101	20241121	194300	3783158500	50400	50400	50400	50400	0
102	20241121	194200	3783158500	50400	50400	50400	50400	0
103	20241121	194100	3783158500	50400	50400	50400	50400	0
104	20241121	194000	3783158500	50400	50400	50400	50400	0
105	20241121	193900	3783158500	50400	50400	50400	50400	0
106	20241121	193800	3783158500	50400	50400	50400	50400	0
107	20241121	193700	3783158500	50400	50400	50400	50400	0
108	20241121	193600	3783158500	50400	50400	50400	50400	0
109	20241121	193500	3783158500	50400	50400	50400	50400	0
110	20241121	193400	3783158500	50400	50400	50400	50400	0
111	20241121	193300	3783158500	50400	50400	50400	50400	0
112	20241121	193200	3783158500	50400	50400	50400	50400	0
113	20241121	193100	3783158500	50400	50400	50400	50400	0
114	20241121	193000	3783158500	50400	50400	50400	50400	0
115	20241121	192900	3783158500	50400	50400	50400	50400	0
116	20241121	192800	3783158500	50400	50400	50400	50400	0
117	20241121	192700	3783158500	50400	50400	50400	50400	0
118	20241121	192600	3783158500	50400	50400	50400	50400	0
119	20241121	192500	3783158500	50400	50400	50400	50400	0
120	20241121	192400	3783158500	50400	50400	50400	50400	0
121	20241121	192300	3783158500	50400	50400	50400	50400	0
122	20241121	192200	3783158500	50400	50400	50400	50400	2771
123	20241121	192100	3783158500	50400	50400	50400	50400	0
124	20241121	192000	3783158500	50400	50400	50400	50400	0
125	20241121	191900	3783158500	50400	50400	50400	50400	0
126	20241121	191800	3783158500	50400	50400	50400	50400	0
127	20241121	191700	3783158500	50400	50400	50400	50400	0
128	20241121	191600	3783158500	50400	50400	50400	50400	0
129	20241121	191500	3783158500	50400	50400	50400	50400	0
130	20241121	191400	3783158500	50400	50400	50400	50400	0
131	20241121	191300	3783158500	50400	50400	50400	50400	0
132	20241121	191200	3783158500	50400	50400	50400	50400	0
133	20241121	191100	3783158500	50400	50400	50400	50400	0
134	20241121	191000	3783158500	50400	50400	50400	50400	0
135	20241121	190900	3783158500	50400	50400	50400	50400	0
136	20241121	190800	3783158500	50400	50400	50400	50400	0
137	20241121	190700	3783158500	50400	50400	50400	50400	0
138	20241121	190600	3783158500	50400	50400	50400	50400	0
139	20241121	190500	3783158500	50400	50400	50400	50400	0
140	20241121	190400	3783158500	50400	50400	50400	50400	0
141	20241121	190300	3783158500	50400	50400	50400	50400	0
142	20241121	190200	3783158500	50400	50400	50400	50400	0
143	20241121	190100	3783158500	50400	50400	50400	50400	0
144	20241121	190000	3783158500	50400	50400	50400	50400	0
145	20241121	185900	3783158500	50400	50400	50400	50400	0
146	20241121	185800	3783158500	50400	50400	50400	50400	0
147	20241121	185700	3783158500	50400	50400	50400	50400	0
148	20241121	185600	3783158500	50400	50400	50400	50400	0
149	20241121	185500	3783158500	50400	50400	50400	50400	0
150	20241121	185400	3783158500	50400	50400	50400	50400	0
151	20241121	185300	3783158500	50400	50400	50400	50400	0
152	20241121	185200	3783158500	50400	50400	50400	50400	2771
153	20241121	185100	3783158500	50400	50400	50400	50400	0
154	20241121	185000	3783158500	50400	50400	50400	50400	0
155	20241121	184900	3783158500	50400	50400	50400	50400	0
156	20241121	184800	3783158500	50400	50400	50400	50400	0
157	20241121	184700	3783158500	50400	50400	50400	50400	0
158	20241121	184600	3783158500	50400	50400	50400	50400	0
159	20241121	184500	3783158500	50400	50400	50400	50400	0
160	20241121	184400	3783158500	50400	50400	50400	50400	0
161	20241121	184300	3783158500	50400	50400	50400	50400	0
162	20241121	184200	3783158500	50400	50400	50400	50400	0
163	20241121	184100	3783158500	50400	50400	50400	50400	0
164	20241121	184000	3783158500	50400	50400	50400	50400	0
165	20241121	183900	3783158500	50400	50400	50400	50400	0
166	20241121	183800	3783158500	50400	50400	50400	50400	0
167	20241121	183700	3783158500	50400	50400	50400	50400	0
168	20241121	183600	3783158500	50400	50400	50400	50400	0
169	20241121	183500	3783158500	50400	50400	50400	50400	0
170	20241121	183400	3783158500	50400	50400	50400	50400	0
171	20241121	183300	3783158500	50400	50400	50400	50400	0
172	20241121	183200	3783158500	50400	50400	50400	50400	0
173	20241121	183100	3783158500	50400	50400	50400	50400	0
174	20241121	183000	3783158500	50400	50400	50400	50400	0
175	20241121	182900	3783158500	50400	50400	50400	50400	0
176	20241121	182800	3783158500	50400	50400	50400	50400	0
177	20241121	182700	3783158500	50400	50400	50400	50400	0
178	20241121	182600	3783158500	50400	50400	50400	50400	0
179	20241121	182500	3783158500	50400	50400	50400	50400	0
180	20241121	182400	3783158500	50400	50400	50400	50400	0
181	20241121	182300	3783158500	50400	50400	50400	50400	0
182	20241121	182200	3783158500	50400	50400	50400	50400	2771
183	20241121	182100	3783158500	50400	50400	50400	50400	0
184	20241121	182000	3783158500	50400	50400	50400	50400	0
185	20241121	181900	3783158500	50400	50400	50400	50400	0
186	20241121	181800	3783158500	50400	50400	50400	50400	0
187	20241121	181700	3783158500	50400	50400	50400	50400	0
188	20241121	181600	3783158500	50400	50400	50400	50400	0
189	20241121	181500	3783158500	50400	50400	50400	50400	0
190	20241121	181400	3783158500	50400	50400	50400	50400	0
191	20241121	181300	3783158500	50400	50400	50400	50400	0
192	20241121	181200	3783158500	50400	50400	50400	50400	0
193	20241121	181100	3783158500	50400	50400	50400	50400	0
194	20241121	181000	3783158500	50400	50400	50400	50400	0
195	20241121	180900	3783158500	50400	50400	50400	50400	0
196	20241121	180800	3783158500	50400	50400	50400	50400	0
197	20241121	180700	3783158500	50400	50400	50400	50400	0
198	20241121	180600	3783158500	50400	50400	50400	50400	0
199	20241121	180500	3783158500	50400	50400	50400	50400	0
200	20241121	180400	3783158500	50400	50400	50400	50400	0
201	20241121	180300	3783158500	50400	50400	50400	50400	0
202	20241121	180200	3783158500	50400	50400	50400	50400	0
203	20241121	180100	3783158500	50400	50400	50400	50400	0
204	20241121	180000	3783158500	50400	50400	50400	50400	0
205	20241121	175900	3783158500	50400	50400	50400	50400	0
206	20241121	175800	3783158500	50400	50400	50400	50400	0
207	20241121	175700	3783158500	50400	50400	50400	50400	0
208	20241121	175600	3783158500	50400	50400	50400	50400	0
209	20241121	175500	3783158500	50400	50400	50400	50400	0
210	20241121	175400	3783158500	50400	50400	50400	50400	0
211	20241121	175300	3783158500	50400	50400	50400	50400	0
212	20241121	175200	3783158500	50400	50400	50400	50400	2771
213	20241121	175100	3783158500	50400	50400	50400	50400	0
214	20241121	175000	3783158500	50400	50400	50400	50400	0
215	20241121	174900	3783158500	50400	50400	50400	50400	0
216	20241121	174800	3783158500	50400	50400	50400	50400	0
217	20241121	174700	3783158500	50400	50400	50400	50400	0
218	20241121	174600	3783158500	50400	50400	50400	50400	0
219	20241121	174500	3783158500	50400	50400	50400	50400	0
220	20241121	174400	3783158500	50400	50400	50400	50400	0
221	20241121	174300	3783158500	50400	50400	50400	50400	0
222	20241121	174200	3783158500	50400	50400	50400	50400	0
223	20241121	174100	3783158500	50400	50400	50400	50400	0
224	20241121	174000	3783158500	50400	50400	50400	50400	0
225	20241121	173900	3783158500	50400	50400	50400	50400	0
226	20241121	173800	3783158500	50400	50400	50400	50400	0
227	20241121	173700	3783158500	50400	50400	50400	50400	0
228	20241121	173600	3783158500	50400	50400	50400	50400	0
229	20241121	173500	3783158500	50400	50400	50400	50400	0
230	20241121	173400	3783158500	50400	50400	50400	50400	0
231	20241121	173300	3783158500	50400	50400	50400	50400	0
232	20241121	173200	3783158500	50400	50400	50400	50400	0
233	20241121	173100	3783158500	50400	50400	50400	50400	0
234	20241121	173000	3783158500	50400	50400	50400	50400	0
235	20241121	172900	3783158500	50400	50400	50400	50400	0
236	20241121	172800	3783158500	50400	50400	50400	50400	0
237	20241121	172700	3783158500	50400	50400	50400	50400	0
238	20241121	172600	3783158500	50400	50400	50400	50400	0
239	20241121	172500	3783158500	50400	50400	50400	50400	0
240	20241121	172400	3783158500	50400	50400	50400	50400	0
241	20241121	172300	3783158500	50400	50400	50400	50400	0
242	20241121	172200	3783158500	50400	50400	50400	50400	2771
243	20241121	172100	3783158500	50400	50400	50400	50400	0
244	20241121	172000	3783158500	50400	50400	50400	50400	0
245	20241121	171900	3783158500	50400	50400	50400	50400	0
246	20241121	171800	3783158500	50400	50400	50400	50400	0
247	20241121	171700	3783158500	50400	50400	50400	50400	0
248	20241121	171600	3783158500	50400	50400	50400	50400	0
249	20241121	171500	3783158500	50400	50400	50400	50400	0
250	20241121	171400	3783158500	50400	50400	50400	50400	0
251	20241121	171300	3783158500	50400	50400	50400	50400	0
252	20241121	171200	3783158500	50400	50400	50400	50400	0
253	20241121	171100	3783158500	50400	50400	50400	50400	0
254	20241121	171000	3783158500	50400	50400	50400	50400	0
255	20241121	170900	3783158500	50400	50400	50400	50400	0
256	20241121	170800	3783158500	50400	50400	50400	50400	0
257	20241121	170700	3783158500	50400	50400	50400	50400	0
258	20241121	170600	3783158500	50400	50400	50400	50400	0
259	20241121	170500	3783158500	50400	50400	50400	50400	0
260	20241121	170400	3783158500	50400	50400	50400	50400	0
261	20241121	170300	3783158500	50400	50400	50400	50400	0
262	20241121	170200	3783158500	50400	50400	50400	50400	0
263	20241121	170100	3783158500	50400	50400	50400	50400	0
264	20241121	170000	3783158500	50400	50400	50400	50400	0
265	20241121	165900	3783158500	50400	50400	50400	50400	0
266	20241121	165800	3783158500	50400	50400	50400	50400	0
267	20241121	165700	3783158500	50400	50400	50400	50400	0
268	20241121	165600	3783158500	50400	50400	50400	50400	0
269	20241121	165500	3783158500	50400	50400	50400	50400	0
270	20241121	165400	3783158500	50400	50400	50400	50400	0
271	20241121	165300	3783158500	50400	50400	50400	50400	0
272	20241121	165200	3783158500	50400	50400	50400	50400	2771
273	20241121	165100	3783158500	50400	50400	50400	50400	0
274	20241121	165000	3783158500	50400	50400	50400	50400	0
275	20241121	164900	3783158500	50400	50400	50400	50400	0
276	20241121	164800	3783158500	50400	50400	50400	50400	0
277	20241121	164700	3783158500	50400	50400	50400	50400	0
278	20241121	164600	3783158500	50400	50400	50400	50400	0
279	20241121	164500	3783158500	50400	50400	50400	50400	0
280	20241121	164400	3783158500	50400	50400	50400	50400	0
281	20241121	164300	3783158500	50400	50400	50400	50400	0
282	20241121	164200	3783158500	50400	50400	50400	50400	0
283	20241121	164100	3783158500	50400	50400	50400	50400	0
284	20241121	164000	3783158500	50400	50400	50400	50400	0
285	20241121	163900	3783158500	50400	50400	50400	50400	0
286	20241121	163800	3783158500	50400	50400	50400	50400	0
287	20241121	163700	3783158500	50400	50400	50400	50400	0
288	20241121	163600	3783158500	50400	50400	50400	50400	0
289	20241121	163500	3783158500	50400	50400	50400	50400	0
290	20241121	163400	3783158500	50400	50400	50400	50400	0
291	20241121	163300	3783158500	50400	50400	50400	50400	0
292	20241121	163200	3783158500	50400	50400	50400	50400	0
293	20241121	163100	3783158500	50400	50400	50400	50400	0
294	20241121	163000	3783158500	50400	50400	50400	50400	0
295	20241121	162900	3783158500	50400	50400	50400	50400	0
296	20241121	162800	3783158500	50400	50400	50400	50400	0
297	20241121	162700	3783158500	50400	50400	50400	50400	0
298	20241121	162600	3783158500	50400	50400	50400	50400	0
299	20241121	162500	3783158500	50400	50400	50400	50400	0
300	20241121	162400	3783158500	50400	50400	50400	50400	0
301	20241121	162300	3783158500	50400	50400	50400	50400	0
302	20241121	162200	3783158500	50400	50400	50400	50400	2771
303	20241121	162100	3783158500	50400	50400	50400	50400	0
304	20241121	162000	3783158500	50400	50400	50400	50400	0
305	20241121	161900	3783158500	50400	50400	50400	50400	0
306	20241121	161800	3783158500	50400	50400	50400	50400	0
307	20241121	161700	3783158500	50400	50400	50400	50400	0
308	20241121	161600	3783158500	50400	50400	50400	50400	0
309	20241121	161500	3783158500	50400	50400	50400	50400	0
310	20241121	161400	3783158500	50400	50400	50400	50400	0
311	20241121	161300	3783158500	50400	50400	50400	50400	0
312	20241121	161200	3783158500	50400	50400	50400	50400	0
313	20241121	161100	3783158500	50400	50400	50400	50400	0
314	20241121	161000	3783158500	50400	50400	50400	50400	0
315	20241121	160900	3783158500	50400	50400	50400	50400	0
316	20241121	160800	3783158500	50400	50400	50400	50400	0
317	20241121	160700	3783158500	50400	50400	50400	50400	0
318	20241121	160600	3783158500	50400	50400	50400	50400	0
319	20241121	160500	3783158500	50400	50400	50400	50400	0
320	20241121	160400	3783158500	50400	50400	50400	50400	0
321	20241121	160300	3783158500	50400	50400	50400	50400	0
322	20241121	160200	3783158500	50400	50400	50400	50400	0
323	20241121	160100	3783158500	50400	50400	50400	50400	0
324	20241121	160000	3783158500	50400	50400	50400	50400	0
325	20241121	155900	3783158500	50400	50400	50400	50400	0
326	20241121	155800	3783158500	50400	50400	50400	50400	0
327	20241121	155700	3783158500	50400	50400	50400	50400	0
328	20241121	155600	3783158500	50400	50400	50400	50400	0
329	20241121	155500	3783158500	50400	50400	50400	50400	0
330	20241121	155400	3783158500	50400	50400	50400	50400	0
331	20241121	155300	3783158500	50400	50400	50400	50400	0
332	20241121	155200	3783158500	50400	50400	50400	50400	2771
333	20241121	155100	3783158500	50400	50400	50400	50400	0
334	20241121	155000	3783158500	50400	50400	50400	50400	0
335	20241121	154900	3783158500	50400	50400	50400	50400	0
336	20241121	154800	3783158500	50400	50400	50400	50400	0
337	20241121	154700	3783158500	50400	50400	50400	50400	0
338	20241121	154600	3783158500	50400	50400	50400	50400	0
339	20241121	154500	3783158500	50400	50400	50400	50400	0
340	20241121	154400	3783158500	50400	50400	50400	50400	0
341	20241121	154300	3783158500	50400	50400	50400	50400	0
342	20241121	154200	3783158500	50400	50400	50400	50400	0
343	20241121	154100	3783158500	50400	50400	50400	50400	0
344	20241121	154000	3783158500	50400	50400	50400	50400	0
345	20241121	153900	3783158500	50400	50400	50400	50400	0
346	20241121	153800	3783158500	50400	50400	50400	50400	0
347	20241121	153700	3783158500	50400	50400	50400	50400	0
348	20241121	153600	3783158500	50400	50400	50400	50400	0
349	20241121	153500	3783158500	50400	50400	50400	50400	0
350	20241121	153400	3783158500	50400	50400	50400	50400	0
351	20241121	153300	3783158500	50400	50400	50400	50400	0
352	20241121	153200	3783158500	50400	50400	50400	50400	0
353	20241121	153100	3783158500	50400	50400	50400	50400	0
354	20241121	153000	3783158500	50400	50400	50400	50400	2771
355	20241121	152900	3643500100	50500	50500	50500	50500	0
356	20241121	152800	3643500100	50500	50500	50500	50500	0
357	20241121	152700	3643500100	50500	50500	50500	50500	0
358	20241121	152600	3643500100	50500	50500	50500	50500	0
359	20241121	152500	3643500100	50500	50500	50500	50500	0
360	20241121	152400	3643500100	50500	50500	50500	50500	0
361	20241121	152300	3643500100	50500	50500	50500	50500	0
362	20241121	152200	3643500100	50500	50500	50500	50500	0
363	20241121	152100	3643500100	50500	50500	50500	50500	0
364	20241121	152000	3643500100	50500	50500	50500	50500	0
365	20241121	151900	3643500100	50500	50500	50700	50500	151
366	20241121	151800	3635852200	50700	50600	50700	50500	139
367	20241121	151700	3628818800	50600	50500	50600	50500	79
368	20241121	151600	3624823900	50500	50600	50700	50500	219
369	20241121	151500	3613744000	50700	50700	50700	50600	17
370	20241121	151400	3612883000	50700	50600	50700	50600	113
371	20241121	151300	3607165000	50600	50500	50600	50500	165
372	20241121	151200	3598819500	50500	50600	50600	50500	137
373	20241121	151100	3591888100	50600	50700	50700	50600	71
374	20241121	151000	3588291500	50700	50500	50700	50500	18
375	20241121	150900	3587379400	50500	50600	50700	50500	968
376	20241121	150800	3538414300	50600	50600	50700	50600	81
377	20241121	150700	3534315600	50600	50600	50700	50600	129
378	20241121	150600	3527784000	50700	50600	50700	50600	568
379	20241121	150500	3499040600	50700	50700	50700	50600	53
380	20241121	150400	3496355900	50600	50700	50700	50600	107
381	20241121	150300	3490941400	50700	50700	50700	50500	125
382	20241121	150200	3484611400	50700	50600	50700	50600	57
383	20241121	150100	3481724600	50700	50600	50700	50600	100
384	20241121	150000	3476664300	50700	50600	50700	50600	167
385	20241121	145900	3468205600	50600	50600	50700	50600	67
386	20241121	145800	3464809800	50600	50700	50700	50600	140
387	20241121	145700	3457724500	50600	50700	50700	50600	95
388	20241121	145600	3452917000	50700	50700	50800	50600	131
389	20241121	145500	3446282600	50600	50600	50700	50600	36
390	20241121	145400	3444459200	50700	50600	50700	50600	171
391	20241121	145300	3435803700	50600	50700	50700	50600	95
392	20241121	145200	3430995300	50600	50700	50700	50600	54
393	20241121	145100	3428258700	50700	50700	50700	50600	403
394	20241121	145000	3407864200	50700	50700	50700	50600	136
395	20241121	144900	3400979300	50700	50800	50900	50600	47
396	20241121	144800	3398593200	50600	50700	50900	50600	145
397	20241121	144700	3391245500	50700	50700	50800	50600	235
398	20241121	144600	3379339200	50900	50700	50900	50700	123
399	20241121	144500	3373099500	50800	50900	50900	50700	79
400	20241121	144400	3369088100	50800	50800	50900	50600	273
401	20241121	144300	3355253200	50800	50700	50900	50600	147
402	20241121	144200	3347805000	50600	50700	50700	50600	63
403	20241121	144100	3344613600	50700	50700	50700	50600	280
404	20241121	144000	3330426100	50700	50700	50700	50600	127
405	20241121	143900	3323995300	50600	50700	50700	50600	168
406	20241121	143800	3315479700	50600	50600	50700	50600	174
407	20241121	143700	3306672900	50600	50600	50900	50600	265
408	20241121	143600	3293228500	50700	50700	50800	50600	269
409	20241121	143500	3279591100	51000	50800	51000	50600	233
410	20241121	143400	3267787100	50800	50800	50800	50700	101
411	20241121	143300	3262663700	50800	50900	51000	50700	123
412	20241121	143200	3256408200	51000	50800	51000	50800	30
413	20241121	143100	3254883700	50700	50800	51100	50700	1310
414	20241121	143000	3188235900	50800	50900	50900	50800	160
415	20241121	142900	3180100800	50900	51000	51000	50800	137
416	20241121	142800	3173122700	50900	50900	51100	50900	301
417	20241121	142700	3157780800	51000	50900	51000	50900	269
418	20241121	142600	3144069400	50900	51000	51000	50900	58
419	20241121	142500	3141113800	51000	51000	51000	50900	108
420	20241121	142400	3135608200	51000	51000	51000	50900	65
421	20241121	142300	3132295600	51000	51000	51000	50900	77
422	20241121	142200	3128368900	50900	50900	51000	50900	112
423	20241121	142100	3122661500	50900	51000	51000	50900	60
424	20241121	142000	3119604200	50900	50900	51000	50900	21
425	20241121	141900	3118534800	50900	50900	51000	50800	100
426	20241121	141800	3113444000	51000	50900	51000	50800	145
427	20241121	141700	3106063000	50900	50800	50900	50800	97
428	20241121	141600	3101129500	50800	50900	50900	50800	45
429	20241121	141500	3098839300	50800	50900	50900	50800	23
430	20241121	141400	3097670400	50800	50900	50900	50800	102
431	20241121	141300	3092480900	50800	50900	50900	50800	88
432	20241121	141200	3088004800	50900	50900	50900	50800	52
433	20241121	141100	3085361000	50900	50900	50900	50800	76
434	20241121	141000	3081494600	50900	51000	51000	50900	135
435	20241121	140900	3074621300	50900	51000	51100	50900	1029
436	20241121	140800	3022224300	51000	51000	51000	51000	45
437	20241121	140700	3019929300	51000	51000	51000	50900	59
438	20241121	140600	3016922300	51000	50900	51000	50900	128
439	20241121	140500	3010397700	50900	51000	51000	50900	75
440	20241121	140400	3006574700	51000	51100	51100	51000	35
441	20241121	140300	3004788200	51000	51000	51200	51000	165
442	20241121	140200	2996366200	50900	51000	51000	50900	82
443	20241121	140100	2992188000	51000	51000	51000	50900	47
444	20241121	140000	2989791700	51000	51000	51000	50900	50
445	20241121	135900	2987245800	51000	51000	51200	50900	173
446	20241121	135800	2978425000	51100	51100	51100	51000	229
447	20241121	135700	2966742300	51100	51200	51200	51000	70
448	20241121	135600	2963167500	51200	51100	51200	51000	71
449	20241121	135500	2959537900	51000	51000	51100	51000	116
450	20241121	135400	2953618100	51100	51100	51100	51000	46
451	20241121	135300	2951270600	51000	51000	51100	51000	121
452	20241121	135200	2945089700	51000	50900	51100	50900	177
453	20241121	135100	2936050200	50900	51000	51100	50900	117
454	20241121	135000	2930084500	51100	50900	51100	50900	74
455	20241121	134900	2926312900	51000	50900	51000	50900	81
456	20241121	134800	2922185200	51000	51000	51000	50900	108
457	20241121	134700	2916679900	50900	51000	51100	50900	111
458	20241121	134600	2911022300	51100	51000	51100	50900	48
459	20241121	134500	2908574600	51000	50900	51000	50900	118
460	20241121	134400	2902563300	51000	51000	51100	50900	99
461	20241121	134300	2897515100	50900	51100	51200	50900	64
462	20241121	134200	2894249400	51000	51000	51000	50900	77
463	20241121	134100	2890327600	51000	51100	51200	51000	62
464	20241121	134000	2887159500	51100	50900	51100	50900	144
465	20241121	133900	2879819300	50900	51000	51000	50900	114
466	20241121	133800	2874011400	51000	50900	51000	50900	21
467	20241121	133700	2872940600	50900	51100	51100	50900	84
468	20241121	133600	2868659200	51100	51000	51100	50900	110
469	20241121	133500	2863046300	51100	51000	51100	51000	75
470	20241121	133400	2859219900	50900	51100	51200	50900	1970
471	20241121	133300	2758402200	51100	51000	51100	50900	176
472	20241121	133200	2749431300	51000	50900	51000	50900	43
473	20241121	133100	2747240700	51000	51000	51000	50900	22
474	20241121	133000	2746120200	51000	51100	51100	51000	44
475	20241121	132900	2743874600	51000	50900	51200	50900	98
476	20241121	132800	2738873200	51000	51000	51000	51000	23
477	20241121	132700	2737700200	51000	51000	51100	51000	74
478	20241121	132600	2733925600	51100	51100	51100	51000	75
479	20241121	132500	2730094200	51000	51000	51100	51000	82
480	20241121	132400	2725910000	51100	51100	51100	51000	42
481	20241121	132300	2723766200	51000	51000	51100	51000	111
482	20241121	132200	2718103300	51000	51100	51200	51000	100
483	20241121	132100	2712992400	51200	51100	51200	51100	63
484	20241121	132000	2709771900	51100	51100	51100	51000	41
485	20241121	131900	2707679600	51200	51100	51200	51100	26
486	20241121	131800	2706348900	51100	51100	51200	51100	65
487	20241121	131700	2703026500	51100	51200	51200	51100	22
488	20241121	131600	2701901700	51200	51200	51200	51100	27
489	20241121	131500	2700521500	51200	51100	51200	51100	61
490	20241121	131400	2697402200	51200	51100	51200	51000	101
491	20241121	131300	2692239200	51000	51100	51100	51000	18
492	20241121	131200	2691320400	51000	51100	51100	51000	57
493	20241121	131100	2688411900	51200	51200	51200	51000	121
494	20241121	131000	2682223900	51200	51200	51200	51100	72
495	20241121	130900	2678543400	51200	51200	51200	51100	44
496	20241121	130800	2676293600	51100	51100	51200	51100	46
497	20241121	130700	2673942800	51300	51000	51300	51000	193
498	20241121	130600	2664077600	51000	51100	51100	51000	140
499	20241121	130500	2656936700	51100	51100	51100	51000	27
500	20241121	130400	2655558500	51100	51100	51200	51000	290
501	20241121	130300	2640756000	51100	51100	51100	51000	158
502	20241121	130200	2632689300	51100	51100	51100	51000	41
503	20241121	130100	2630596700	51100	51100	51100	51100	5
504	20241121	130000	2630341200	51100	51000	51100	51000	79
505	20241121	125900	2626310200	51100	51100	51100	51000	105
506	20241121	125800	2620948900	51100	51100	51100	51000	38
507	20241121	125700	2619010100	51000	51100	51100	51000	78
508	20241121	125600	2615028700	51200	51000	51200	51000	109
509	20241121	125500	2609461300	51100	51100	51100	51000	83
510	20241121	125400	2605222800	51100	51000	51100	51000	50
511	20241121	125300	2602672100	51100	51100	51100	51000	26
512	20241121	125200	2601344100	51100	51000	51100	51000	74
513	20241121	125100	2597566300	51000	51100	51100	51000	78
514	20241121	125000	2593583900	51000	51100	51100	51000	39
515	20241121	124900	2591593600	51100	51100	51100	51000	37
516	20241121	124800	2589703700	51100	51100	51100	51000	146
517	20241121	124700	2582251600	51100	51100	51100	51100	256
518	20241121	124600	2569170000	51100	51200	51200	51100	268
519	20241121	124500	2555475000	51200	51200	51200	51100	103
520	20241121	124400	2550207400	51200	51200	51200	51100	75
521	20241121	124300	2546370100	51200	51100	51200	51100	39
522	20241121	124200	2544376800	51200	51200	51200	51100	55
523	20241121	124100	2541564900	51200	51100	51200	51100	60
524	20241121	124000	2538494600	51100	51200	51200	51100	91
525	20241121	123900	2533840200	51100	51200	51200	51100	34
526	20241121	123800	2532102600	51200	51200	51200	51100	75
527	20241121	123700	2528266800	51200	51100	51200	51100	32
528	20241121	123600	2526629300	51100	51100	51200	51100	493
529	20241121	123500	2501393900	51100	51200	51200	51100	265
530	20241121	123400	2487826700	51200	51200	51200	51100	51
531	20241121	123300	2485217100	51200	51200	51200	51100	150
532	20241121	123200	2477546900	51200	51200	51200	51100	37
533	20241121	123100	2475654500	51200	51200	51200	51200	23
534	20241121	123000	2474476900	51100	51200	51200	51100	110
535	20241121	122900	2468852400	51100	51200	51200	51100	70
536	20241121	122800	2465271000	51200	51100	51200	51100	47
537	20241121	122700	2462868300	51100	51200	51200	51100	132
538	20241121	122600	2456121300	51100	51100	51200	51100	64
539	20241121	122500	2452848700	51100	51200	51200	51100	82
540	20241121	122400	2448653500	51100	51100	51100	51100	48
541	20241121	122300	2446200700	51200	51200	51200	51100	44
542	20241121	122200	2443949900	51200	51100	51200	51100	62
543	20241121	122100	2440779700	51200	51200	51200	51100	82
544	20241121	122000	2436585200	51100	51200	51200	51100	58
545	20241121	121900	2433620500	51200	51200	51200	51100	33
546	20241121	121800	2431931000	51200	51200	51200	51100	136
547	20241121	121700	2424975700	51200	51100	51200	51100	17
548	20241121	121600	2424106800	51100	51100	51200	51100	49
549	20241121	121500	2421601900	51200	51100	51200	51100	164
550	20241121	121400	2413217200	51100	51200	51200	51100	68
551	20241121	121300	2409739000	51100	51200	51200	51100	36
552	20241121	121200	2407899000	51100	51200	51200	51100	545
553	20241121	121100	2380010900	51200	51200	51200	51100	91
554	20241121	121000	2375356500	51100	51100	51200	51100	76
555	20241121	120900	2371472100	51100	51200	51200	51100	35
556	20241121	120800	2369682900	51100	51200	51200	51100	108
557	20241121	120700	2364159000	51200	51100	51200	51100	52
558	20241121	120600	2361499600	51200	51200	51200	51100	82
559	20241121	120500	2357309000	51100	51100	51200	51100	29
560	20241121	120400	2355825700	51100	51100	51200	51000	1478
561	20241121	120300	2280283900	51000	51000	51100	51000	131
562	20241121	120200	2273598400	51100	51100	51100	51100	2
563	20241121	120100	2273496200	51100	51000	51100	51000	89
564	20241121	120000	2268954600	51000	51000	51100	51000	58
565	20241121	115900	2265993900	51000	51000	51100	51000	117
566	20241121	115800	2260022700	51100	51100	51100	51000	61
567	20241121	115700	2256910500	51000	51000	51100	51000	81
568	20241121	115600	2252778100	51100	51000	51100	51000	87
569	20241121	115500	2248337900	51100	51000	51100	51000	86
570	20241121	115400	2243947400	51000	51100	51200	51000	92
571	20241121	115300	2239250000	51000	51100	51100	50900	1362
572	20241121	115200	2169792100	51000	51100	51100	51000	223
573	20241121	115100	2158417300	51200	51100	51200	51000	84
574	20241121	115000	2154126500	51200	51100	51200	51100	18
575	20241121	114900	2153205800	51100	51000	51100	51000	111
576	20241121	114800	2147541300	51000	51000	51100	51000	101
577	20241121	114700	2142385000	51100	51000	51100	51000	75
578	20241121	114600	2138559200	51100	51100	51200	51000	86
579	20241121	114500	2134164500	51200	51200	51200	51000	99
580	20241121	114400	2129104700	51200	51100	51200	51100	79
581	20241121	114300	2125065100	51100	51200	51200	51100	86
582	20241121	114200	2120667900	51300	51300	51300	51100	37
583	20241121	114100	2118772600	51100	51200	51300	51100	203
584	20241121	114000	2108377600	51000	51200	51200	51000	36
585	20241121	113900	2106538000	51100	51200	51200	51100	65
586	20241121	113800	2103212700	51100	51000	51300	51000	275
587	20241121	113700	2089137600	51000	51000	51200	51000	90
588	20241121	113600	2084541000	51000	51100	51100	51000	42
589	20241121	113500	2082398400	51100	51100	51100	51000	85
590	20241121	113400	2078060600	51100	51000	51100	51000	93
591	20241121	113300	2073314900	51100	51100	51100	51000	82
592	20241121	113200	2069128700	51100	51100	51100	51000	14
593	20241121	113100	2068413900	51000	51100	51200	51000	101
594	20241121	113000	2063255700	51100	51000	51100	51000	53
595	20241121	112900	2060551000	51200	51100	51200	51100	51
596	20241121	112800	2057943100	51100	50900	51200	50900	317
597	20241121	112700	2041764100	51000	51000	51000	50800	200
598	20241121	112600	2031575800	51000	51000	51000	50900	67
599	20241121	112500	2028160400	51000	50900	51000	50900	228
600	20241121	112400	2016535900	51000	51100	51100	50800	394
601	20241121	112300	1996463000	51100	51000	51100	51000	127
602	20241121	112200	1989983500	51100	51100	51100	51000	124
603	20241121	112100	1983655400	51000	51000	51100	51000	66
604	20241121	112000	1980288200	51000	51100	51100	51000	154
605	20241121	111900	1972432700	51100	51200	51200	51000	256
606	20241121	111800	1959372500	51100	51100	51200	51100	80
607	20241121	111700	1955280200	51100	51100	51200	51100	32
608	20241121	111600	1953644700	51100	51200	51200	51100	97
609	20241121	111500	1948684500	51100	51200	51200	51100	120
610	20241121	111400	1942548200	51200	51100	51200	51100	75
611	20241121	111300	1938714900	51200	51100	51200	51100	58
612	20241121	111200	1935748800	51100	51100	51200	51100	73
613	20241121	111100	1932015000	51200	51100	51200	51000	205
614	20241121	111000	1921539700	51100	51200	51200	51100	41
615	20241121	110900	1919444300	51100	51200	51200	51100	97
616	20241121	110800	1914486400	51100	51100	51200	51100	77
617	20241121	110700	1910548200	51200	51100	51200	51100	358
618	20241121	110600	1892221000	51200	51100	51200	51100	121
619	20241121	110500	1886030600	51100	51000	51100	50900	859
620	20241121	110400	1842200700	51000	50900	51000	50900	129
621	20241121	110300	1835629100	50900	50900	51000	50900	121
622	20241121	110200	1829463000	50900	50900	51000	50900	51
623	20241121	110100	1826866800	50900	50900	51000	50900	127
624	20241121	110000	1820396700	51000	50900	51000	50900	85
625	20241121	105900	1816065900	51000	51000	51000	50900	99
626	20241121	105800	1811025700	51000	51100	51100	50900	93
627	20241121	105700	1806288700	51100	51000	51100	50900	76
628	20241121	105600	1802412700	51000	51000	51100	50900	53
629	20241121	105500	1799710400	50900	50900	51000	50900	118
630	20241121	105400	1793704000	51000	51100	51100	51000	293
631	20241121	105300	1778759500	51100	51000	51100	51000	142
632	20241121	105200	1771513300	51000	51000	51000	51000	76
633	20241121	105100	1767637300	50900	51000	51100	50900	103
634	20241121	105000	1762384900	51000	50900	51000	50900	76
635	20241121	104900	1758509600	50900	50900	51000	50900	125
636	20241121	104800	1752145500	50900	50900	51000	50900	286
637	20241121	104700	1737561800	50900	50800	51000	50800	85
638	20241121	104600	1733233400	50900	50900	51000	50800	148
639	20241121	104500	1725702400	50900	51000	51000	50900	53
640	20241121	104400	1723003700	51000	50900	51000	50900	124
641	20241121	104300	1716685400	51000	51000	51000	50900	123
642	20241121	104200	1710422700	50900	50800	51000	50800	759
643	20241121	104100	1671743300	50800	50900	50900	50800	211
644	20241121	104000	1661022400	50800	50900	50900	50600	625
645	20241121	103900	1629349100	50800	50900	50900	50800	93
646	20241121	103800	1624619800	50800	50800	50900	50800	78
647	20241121	103700	1620655500	50800	50800	50900	50800	148
648	20241121	103600	1613130000	50800	50800	50900	50800	77
649	20241121	103500	1609218000	50800	50800	50900	50800	62
650	20241121	103400	1606064200	50700	50700	50800	50700	129
651	20241121	103300	1599519800	50700	50800	50900	50700	136
652	20241121	103200	1592605100	50800	50800	50800	50700	194
653	20241121	103100	1582764600	50800	50700	50900	50700	445
654	20241121	103000	1560180900	50600	50700	50700	50500	106
655	20241121	102900	1554816500	50700	50600	50700	50600	71
656	20241121	102800	1551222500	50500	50600	50700	50500	162
657	20241121	102700	1543022300	50700	50600	50700	50600	80
658	20241121	102600	1538969000	50600	50600	50700	50600	97
659	20241121	102500	1534057700	50600	50700	50800	50600	229
660	20241121	102400	1522464000	50600	50700	50800	50500	547
661	20241121	102300	1494745600	50700	50600	50700	50600	48
662	20241121	102200	1492313200	50600	50800	50800	50600	131
663	20241121	102100	1485675000	50800	50800	50800	50700	45
664	20241121	102000	1483390200	50800	50600	50800	50500	433
665	20241121	101900	1461470900	50700	50700	50800	50600	120
666	20241121	101800	1455390000	50700	50700	50800	50600	78
667	20241121	101700	1451434200	50700	50600	50700	50500	113
668	20241121	101600	1445710500	50600	50200	50600	50200	1321
669	20241121	101500	1379013600	50200	50200	50300	50200	116
670	20241121	101400	1373184000	50300	50400	50400	50200	114
671	20241121	101300	1367448500	50400	50400	50500	50300	106
672	20241121	101200	1362102800	50500	50500	50500	50200	72
673	20241121	101100	1358474600	50300	50500	50500	50300	636
674	20241121	101000	1326451100	50500	50400	50600	50400	62
675	20241121	100900	1323321000	50400	50400	50600	50400	116
676	20241121	100800	1317457800	50400	50400	50600	50400	75
677	20241121	100700	1313671600	50400	50600	50700	50400	230
678	20241121	100600	1302055100	50600	50600	50600	50500	72
679	20241121	100500	1298415100	50600	50500	50600	50500	87
680	20241121	100400	1294017900	50500	50700	50700	50500	251
681	20241121	100300	1281322400	50800	50600	50800	50600	79
682	20241121	100200	1277320200	50800	50500	50800	50500	726
683	20241121	100100	1240538400	50500	50600	50600	50400	99
684	20241121	100000	1235535800	50400	50500	50700	50400	559
685	20241121	095900	1207329100	50700	50700	50700	50500	110
686	20241121	095800	1201764600	50600	50700	50700	50600	110
687	20241121	095700	1196192700	50700	50500	50700	50500	104
688	20241121	095600	1190929600	50500	50600	50700	50500	100
689	20241121	095500	1185864600	50600	50500	50700	50500	80
690	20241121	095400	1181814300	50700	50600	50700	50500	171
691	20241121	095300	1173163600	50600	50500	50600	50400	162
692	20241121	095200	1164975600	50500	50600	50600	50500	128
693	20241121	095100	1158506100	50600	50500	50600	50500	142
694	20241121	095000	1151324100	50500	50400	50500	50400	120
695	20241121	094900	1145269600	50400	50600	50700	50400	132
696	20241121	094800	1138595300	50600	50600	50700	50500	90
697	20241121	094700	1134036800	50400	50500	50700	50400	452
698	20241121	094600	1111174500	50600	50600	50700	50500	180
699	20241121	094500	1102069200	50500	50500	50600	50500	115
700	20241121	094400	1096255000	50500	50400	50500	50400	205
701	20241121	094300	1085906800	50500	50200	50500	50200	324
702	20241121	094200	1069564600	50200	50400	50400	50200	478
703	20241121	094100	1045543700	50400	50400	50500	50400	165
704	20241121	094000	1037218900	50500	50500	50600	50400	218
705	20241121	093900	1026209600	50500	50200	50500	50200	588
706	20241121	093800	996560500	50200	50400	50400	50200	115
707	20241121	093700	990773500	50400	50400	50500	50400	195
708	20241121	093600	980944100	50400	50300	50400	50300	130
709	20241121	093500	974398300	50200	50300	50300	50200	154
710	20241121	093400	966662900	50200	50200	50300	50100	107
711	20241121	093300	961285400	50300	50200	50300	50100	61
712	20241121	093200	958220400	50200	50200	50300	50100	142
713	20241121	093100	951086800	50200	50200	50300	50100	113
714	20241121	093000	945417300	50200	50200	50200	50100	165
715	20241121	092900	937136600	50200	50100	50200	50100	82
716	20241121	092800	933024700	50200	50200	50300	50200	114
717	20241121	092700	927295300	50200	50100	50300	50100	86
718	20241121	092600	922981300	50200	50200	50200	50100	84
719	20241121	092500	918765500	50200	50200	50300	50100	282
720	20241121	092400	904611200	50200	50200	50200	50100	61
721	20241121	092300	901552900	50100	50100	50100	49950	290
722	20241121	092200	887035900	50200	50100	50200	50000	448
723	20241121	092100	864589400	50100	49800	50100	49800	1482
724	20241121	092000	790500800	49850	49950	50000	49800	993
725	20241121	091900	740941550	49950	49850	49950	49800	713
726	20241121	091800	705393550	49800	49700	49850	49650	549
727	20241121	091700	678085850	49750	49600	49800	49600	450
728	20241121	091600	655735150	49650	49500	49650	49450	614
729	20241121	091500	625311500	49500	49450	49650	49450	1005
730	20241121	091400	575564700	49450	49450	49450	49400	90
731	20241121	091300	571115800	49450	49350	49450	49300	560
732	20241121	091200	543474400	49350	49600	49600	49300	2602
733	20241121	091100	414830550	49600	49550	49600	49550	56
734	20241121	091000	412055250	49550	49500	49550	49450	266
735	20241121	090900	398888050	49500	49600	49600	49350	2988
736	20241121	090800	251061250	49700	49800	49800	49600	1102
737	20241121	090700	196312600	49700	49800	50100	49700	544
738	20241121	090600	169213150	49850	49850	49850	49750	150
739	20241121	090500	161747300	49700	50100	50100	49600	2239
740	20241121	090400	50128600	50100	50300	50300	50100	248
741	20241121	090300	37696800	50100	50300	50400	50100	143
742	20241121	090200	30509400	50300	50400	50500	50100	391
743	20241121	090100	10864600	50500	50500	50500	50500	0
744	20241121	090000	10864600	50500	50300	50500	50200	216