KissMeData/393890/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211800	4216628500	40800	40800	40800	40800	2611
3	20231128	211700	4216628500	40800	40800	40800	40800	0
4	20231128	211600	4216628500	40800	40800	40800	40800	0
5	20231128	211500	4216628500	40800	40800	40800	40800	0
6	20231128	211400	4216628500	40800	40800	40800	40800	0
7	20231128	211300	4216628500	40800	40800	40800	40800	0
8	20231128	211200	4216628500	40800	40800	40800	40800	0
9	20231128	211100	4216628500	40800	40800	40800	40800	0
10	20231128	211000	4216628500	40800	40800	40800	40800	0
11	20231128	210900	4216628500	40800	40800	40800	40800	0
12	20231128	210800	4216628500	40800	40800	40800	40800	0
13	20231128	210700	4216628500	40800	40800	40800	40800	0
14	20231128	210600	4216628500	40800	40800	40800	40800	0
15	20231128	210500	4216628500	40800	40800	40800	40800	0
16	20231128	210400	4216628500	40800	40800	40800	40800	0
17	20231128	210300	4216628500	40800	40800	40800	40800	0
18	20231128	210200	4216628500	40800	40800	40800	40800	0
19	20231128	210100	4216628500	40800	40800	40800	40800	0
20	20231128	210000	4216628500	40800	40800	40800	40800	0
21	20231128	205900	4216628500	40800	40800	40800	40800	0
22	20231128	205800	4216628500	40800	40800	40800	40800	0
23	20231128	205700	4216628500	40800	40800	40800	40800	0
24	20231128	205600	4216628500	40800	40800	40800	40800	0
25	20231128	205500	4216628500	40800	40800	40800	40800	0
26	20231128	205400	4216628500	40800	40800	40800	40800	0
27	20231128	205300	4216628500	40800	40800	40800	40800	0
28	20231128	205200	4216628500	40800	40800	40800	40800	0
29	20231128	205100	4216628500	40800	40800	40800	40800	0
30	20231128	205000	4216628500	40800	40800	40800	40800	0
31	20231128	204900	4216628500	40800	40800	40800	40800	0
32	20231128	204800	4216628500	40800	40800	40800	40800	2611
33	20231128	204700	4216628500	40800	40800	40800	40800	0
34	20231128	204600	4216628500	40800	40800	40800	40800	0
35	20231128	204500	4216628500	40800	40800	40800	40800	0
36	20231128	204400	4216628500	40800	40800	40800	40800	0
37	20231128	204300	4216628500	40800	40800	40800	40800	0
38	20231128	204200	4216628500	40800	40800	40800	40800	0
39	20231128	204100	4216628500	40800	40800	40800	40800	0
40	20231128	204000	4216628500	40800	40800	40800	40800	0
41	20231128	203900	4216628500	40800	40800	40800	40800	0
42	20231128	203800	4216628500	40800	40800	40800	40800	0
43	20231128	203700	4216628500	40800	40800	40800	40800	0
44	20231128	203600	4216628500	40800	40800	40800	40800	0
45	20231128	203500	4216628500	40800	40800	40800	40800	0
46	20231128	203400	4216628500	40800	40800	40800	40800	0
47	20231128	203300	4216628500	40800	40800	40800	40800	0
48	20231128	203200	4216628500	40800	40800	40800	40800	0
49	20231128	203100	4216628500	40800	40800	40800	40800	0
50	20231128	203000	4216628500	40800	40800	40800	40800	0
51	20231128	202900	4216628500	40800	40800	40800	40800	0
52	20231128	202800	4216628500	40800	40800	40800	40800	0
53	20231128	202700	4216628500	40800	40800	40800	40800	0
54	20231128	202600	4216628500	40800	40800	40800	40800	0
55	20231128	202500	4216628500	40800	40800	40800	40800	0
56	20231128	202400	4216628500	40800	40800	40800	40800	0
57	20231128	202300	4216628500	40800	40800	40800	40800	0
58	20231128	202200	4216628500	40800	40800	40800	40800	0
59	20231128	202100	4216628500	40800	40800	40800	40800	0
60	20231128	202000	4216628500	40800	40800	40800	40800	0
61	20231128	201900	4216628500	40800	40800	40800	40800	0
62	20231128	201800	4216628500	40800	40800	40800	40800	2611
63	20231128	201700	4216628500	40800	40800	40800	40800	0
64	20231128	201600	4216628500	40800	40800	40800	40800	0
65	20231128	201500	4216628500	40800	40800	40800	40800	0
66	20231128	201400	4216628500	40800	40800	40800	40800	0
67	20231128	201300	4216628500	40800	40800	40800	40800	0
68	20231128	201200	4216628500	40800	40800	40800	40800	0
69	20231128	201100	4216628500	40800	40800	40800	40800	0
70	20231128	201000	4216628500	40800	40800	40800	40800	0
71	20231128	200900	4216628500	40800	40800	40800	40800	0
72	20231128	200800	4216628500	40800	40800	40800	40800	0
73	20231128	200700	4216628500	40800	40800	40800	40800	0
74	20231128	200600	4216628500	40800	40800	40800	40800	0
75	20231128	200500	4216628500	40800	40800	40800	40800	0
76	20231128	200400	4216628500	40800	40800	40800	40800	0
77	20231128	200300	4216628500	40800	40800	40800	40800	0
78	20231128	200200	4216628500	40800	40800	40800	40800	0
79	20231128	200100	4216628500	40800	40800	40800	40800	0
80	20231128	200000	4216628500	40800	40800	40800	40800	0
81	20231128	195900	4216628500	40800	40800	40800	40800	0
82	20231128	195800	4216628500	40800	40800	40800	40800	0
83	20231128	195700	4216628500	40800	40800	40800	40800	0
84	20231128	195600	4216628500	40800	40800	40800	40800	0
85	20231128	195500	4216628500	40800	40800	40800	40800	0
86	20231128	195400	4216628500	40800	40800	40800	40800	0
87	20231128	195300	4216628500	40800	40800	40800	40800	0
88	20231128	195200	4216628500	40800	40800	40800	40800	0
89	20231128	195100	4216628500	40800	40800	40800	40800	0
90	20231128	195000	4216628500	40800	40800	40800	40800	0
91	20231128	194900	4216628500	40800	40800	40800	40800	0
92	20231128	194800	4216628500	40800	40800	40800	40800	2611
93	20231128	194700	4216628500	40800	40800	40800	40800	0
94	20231128	194600	4216628500	40800	40800	40800	40800	0
95	20231128	194500	4216628500	40800	40800	40800	40800	0
96	20231128	194400	4216628500	40800	40800	40800	40800	0
97	20231128	194300	4216628500	40800	40800	40800	40800	0
98	20231128	194200	4216628500	40800	40800	40800	40800	0
99	20231128	194100	4216628500	40800	40800	40800	40800	0
100	20231128	194000	4216628500	40800	40800	40800	40800	0
101	20231128	193900	4216628500	40800	40800	40800	40800	0
102	20231128	193800	4216628500	40800	40800	40800	40800	0
103	20231128	193700	4216628500	40800	40800	40800	40800	0
104	20231128	193600	4216628500	40800	40800	40800	40800	0
105	20231128	193500	4216628500	40800	40800	40800	40800	0
106	20231128	193400	4216628500	40800	40800	40800	40800	0
107	20231128	193300	4216628500	40800	40800	40800	40800	0
108	20231128	193200	4216628500	40800	40800	40800	40800	0
109	20231128	193100	4216628500	40800	40800	40800	40800	0
110	20231128	193000	4216628500	40800	40800	40800	40800	0
111	20231128	192900	4216628500	40800	40800	40800	40800	0
112	20231128	192800	4216628500	40800	40800	40800	40800	0
113	20231128	192700	4216628500	40800	40800	40800	40800	0
114	20231128	192600	4216628500	40800	40800	40800	40800	0
115	20231128	192500	4216628500	40800	40800	40800	40800	0
116	20231128	192400	4216628500	40800	40800	40800	40800	0
117	20231128	192300	4216628500	40800	40800	40800	40800	0
118	20231128	192200	4216628500	40800	40800	40800	40800	0
119	20231128	192100	4216628500	40800	40800	40800	40800	0
120	20231128	192000	4216628500	40800	40800	40800	40800	0
121	20231128	191900	4216628500	40800	40800	40800	40800	0
122	20231128	191800	4216628500	40800	40800	40800	40800	2611
123	20231128	191700	4216628500	40800	40800	40800	40800	0
124	20231128	191600	4216628500	40800	40800	40800	40800	0
125	20231128	191500	4216628500	40800	40800	40800	40800	0
126	20231128	191400	4216628500	40800	40800	40800	40800	0
127	20231128	191300	4216628500	40800	40800	40800	40800	0
128	20231128	191200	4216628500	40800	40800	40800	40800	0
129	20231128	191100	4216628500	40800	40800	40800	40800	0
130	20231128	191000	4216628500	40800	40800	40800	40800	0
131	20231128	190900	4216628500	40800	40800	40800	40800	0
132	20231128	190800	4216628500	40800	40800	40800	40800	0
133	20231128	190700	4216628500	40800	40800	40800	40800	0
134	20231128	190600	4216628500	40800	40800	40800	40800	0
135	20231128	190500	4216628500	40800	40800	40800	40800	0
136	20231128	190400	4216628500	40800	40800	40800	40800	0
137	20231128	190300	4216628500	40800	40800	40800	40800	0
138	20231128	190200	4216628500	40800	40800	40800	40800	0
139	20231128	190100	4216628500	40800	40800	40800	40800	0
140	20231128	190000	4216628500	40800	40800	40800	40800	0
141	20231128	185900	4216628500	40800	40800	40800	40800	0
142	20231128	185800	4216628500	40800	40800	40800	40800	0
143	20231128	185700	4216628500	40800	40800	40800	40800	0
144	20231128	185600	4216628500	40800	40800	40800	40800	0
145	20231128	185500	4216628500	40800	40800	40800	40800	0
146	20231128	185400	4216628500	40800	40800	40800	40800	0
147	20231128	185300	4216628500	40800	40800	40800	40800	0
148	20231128	185200	4216628500	40800	40800	40800	40800	0
149	20231128	185100	4216628500	40800	40800	40800	40800	0
150	20231128	185000	4216628500	40800	40800	40800	40800	0
151	20231128	184900	4216628500	40800	40800	40800	40800	0
152	20231128	184800	4216628500	40800	40800	40800	40800	2611
153	20231128	184700	4216628500	40800	40800	40800	40800	0
154	20231128	184600	4216628500	40800	40800	40800	40800	0
155	20231128	184500	4216628500	40800	40800	40800	40800	0
156	20231128	184400	4216628500	40800	40800	40800	40800	0
157	20231128	184300	4216628500	40800	40800	40800	40800	0
158	20231128	184200	4216628500	40800	40800	40800	40800	0
159	20231128	184100	4216628500	40800	40800	40800	40800	0
160	20231128	184000	4216628500	40800	40800	40800	40800	0
161	20231128	183900	4216628500	40800	40800	40800	40800	0
162	20231128	183800	4216628500	40800	40800	40800	40800	0
163	20231128	183700	4216628500	40800	40800	40800	40800	0
164	20231128	183600	4216628500	40800	40800	40800	40800	0
165	20231128	183500	4216628500	40800	40800	40800	40800	0
166	20231128	183400	4216628500	40800	40800	40800	40800	0
167	20231128	183300	4216628500	40800	40800	40800	40800	0
168	20231128	183200	4216628500	40800	40800	40800	40800	0
169	20231128	183100	4216628500	40800	40800	40800	40800	0
170	20231128	183000	4216628500	40800	40800	40800	40800	0
171	20231128	182900	4216628500	40800	40800	40800	40800	0
172	20231128	182800	4216628500	40800	40800	40800	40800	0
173	20231128	182700	4216628500	40800	40800	40800	40800	0
174	20231128	182600	4216628500	40800	40800	40800	40800	0
175	20231128	182500	4216628500	40800	40800	40800	40800	0
176	20231128	182400	4216628500	40800	40800	40800	40800	0
177	20231128	182300	4216628500	40800	40800	40800	40800	0
178	20231128	182200	4216628500	40800	40800	40800	40800	0
179	20231128	182100	4216628500	40800	40800	40800	40800	0
180	20231128	182000	4216628500	40800	40800	40800	40800	0
181	20231128	181900	4216628500	40800	40800	40800	40800	0
182	20231128	181800	4216628500	40800	40800	40800	40800	2611
183	20231128	181700	4216628500	40800	40800	40800	40800	0
184	20231128	181600	4216628500	40800	40800	40800	40800	0
185	20231128	181500	4216628500	40800	40800	40800	40800	0
186	20231128	181400	4216628500	40800	40800	40800	40800	0
187	20231128	181300	4216628500	40800	40800	40800	40800	0
188	20231128	181200	4216628500	40800	40800	40800	40800	0
189	20231128	181100	4216628500	40800	40800	40800	40800	0
190	20231128	181000	4216628500	40800	40800	40800	40800	0
191	20231128	180900	4216628500	40800	40800	40800	40800	0
192	20231128	180800	4216628500	40800	40800	40800	40800	0
193	20231128	180700	4216628500	40800	40800	40800	40800	0
194	20231128	180600	4216628500	40800	40800	40800	40800	0
195	20231128	180500	4216628500	40800	40800	40800	40800	0
196	20231128	180400	4216628500	40800	40800	40800	40800	0
197	20231128	180300	4216628500	40800	40800	40800	40800	0
198	20231128	180200	4216628500	40800	40800	40800	40800	0
199	20231128	180100	4216628500	40800	40800	40800	40800	0
200	20231128	180000	4216628500	40800	40800	40800	40800	0
201	20231128	175900	4216628500	40800	40800	40800	40800	0
202	20231128	175800	4216628500	40800	40800	40800	40800	0
203	20231128	175700	4216628500	40800	40800	40800	40800	0
204	20231128	175600	4216628500	40800	40800	40800	40800	0
205	20231128	175500	4216628500	40800	40800	40800	40800	0
206	20231128	175400	4216628500	40800	40800	40800	40800	0
207	20231128	175300	4216628500	40800	40800	40800	40800	0
208	20231128	175200	4216628500	40800	40800	40800	40800	0
209	20231128	175100	4216628500	40800	40800	40800	40800	0
210	20231128	175000	4216628500	40800	40800	40800	40800	0
211	20231128	174900	4216628500	40800	40800	40800	40800	0
212	20231128	174800	4216628500	40800	40800	40800	40800	2611
213	20231128	174700	4216628500	40800	40800	40800	40800	0
214	20231128	174600	4216628500	40800	40800	40800	40800	0
215	20231128	174500	4216628500	40800	40800	40800	40800	0
216	20231128	174400	4216628500	40800	40800	40800	40800	0
217	20231128	174300	4216628500	40800	40800	40800	40800	0
218	20231128	174200	4216628500	40800	40800	40800	40800	0
219	20231128	174100	4216628500	40800	40800	40800	40800	0
220	20231128	174000	4216628500	40800	40800	40800	40800	0
221	20231128	173900	4216628500	40800	40800	40800	40800	0
222	20231128	173800	4216628500	40800	40800	40800	40800	0
223	20231128	173700	4216628500	40800	40800	40800	40800	0
224	20231128	173600	4216628500	40800	40800	40800	40800	0
225	20231128	173500	4216628500	40800	40800	40800	40800	0
226	20231128	173400	4216628500	40800	40800	40800	40800	0
227	20231128	173300	4216628500	40800	40800	40800	40800	0
228	20231128	173200	4216628500	40800	40800	40800	40800	0
229	20231128	173100	4216628500	40800	40800	40800	40800	0
230	20231128	173000	4216628500	40800	40800	40800	40800	0
231	20231128	172900	4216628500	40800	40800	40800	40800	0
232	20231128	172800	4216628500	40800	40800	40800	40800	0
233	20231128	172700	4216628500	40800	40800	40800	40800	0
234	20231128	172600	4216628500	40800	40800	40800	40800	0
235	20231128	172500	4216628500	40800	40800	40800	40800	0
236	20231128	172400	4216628500	40800	40800	40800	40800	0
237	20231128	172300	4216628500	40800	40800	40800	40800	0
238	20231128	172200	4216628500	40800	40800	40800	40800	0
239	20231128	172100	4216628500	40800	40800	40800	40800	0
240	20231128	172000	4216628500	40800	40800	40800	40800	0
241	20231128	171900	4216628500	40800	40800	40800	40800	0
242	20231128	171800	4216628500	40800	40800	40800	40800	2611
243	20231128	171700	4216628500	40800	40800	40800	40800	0
244	20231128	171600	4216628500	40800	40800	40800	40800	0
245	20231128	171500	4216628500	40800	40800	40800	40800	0
246	20231128	171400	4216628500	40800	40800	40800	40800	0
247	20231128	171300	4216628500	40800	40800	40800	40800	0
248	20231128	171200	4216628500	40800	40800	40800	40800	0
249	20231128	171100	4216628500	40800	40800	40800	40800	0
250	20231128	171000	4216628500	40800	40800	40800	40800	0
251	20231128	170900	4216628500	40800	40800	40800	40800	0
252	20231128	170800	4216628500	40800	40800	40800	40800	0
253	20231128	170700	4216628500	40800	40800	40800	40800	0
254	20231128	170600	4216628500	40800	40800	40800	40800	0
255	20231128	170500	4216628500	40800	40800	40800	40800	0
256	20231128	170400	4216628500	40800	40800	40800	40800	0
257	20231128	170300	4216628500	40800	40800	40800	40800	0
258	20231128	170200	4216628500	40800	40800	40800	40800	0
259	20231128	170100	4216628500	40800	40800	40800	40800	0
260	20231128	170000	4216628500	40800	40800	40800	40800	0
261	20231128	165900	4216628500	40800	40800	40800	40800	0
262	20231128	165800	4216628500	40800	40800	40800	40800	0
263	20231128	165700	4216628500	40800	40800	40800	40800	0
264	20231128	165600	4216628500	40800	40800	40800	40800	0
265	20231128	165500	4216628500	40800	40800	40800	40800	0
266	20231128	165400	4216628500	40800	40800	40800	40800	0
267	20231128	165300	4216628500	40800	40800	40800	40800	0
268	20231128	165200	4216628500	40800	40800	40800	40800	0
269	20231128	165100	4216628500	40800	40800	40800	40800	0
270	20231128	165000	4216628500	40800	40800	40800	40800	0
271	20231128	164900	4216628500	40800	40800	40800	40800	0
272	20231128	164800	4216628500	40800	40800	40800	40800	2611
273	20231128	164700	4216628500	40800	40800	40800	40800	0
274	20231128	164600	4216628500	40800	40800	40800	40800	0
275	20231128	164500	4216628500	40800	40800	40800	40800	0
276	20231128	164400	4216628500	40800	40800	40800	40800	0
277	20231128	164300	4216628500	40800	40800	40800	40800	0
278	20231128	164200	4216628500	40800	40800	40800	40800	0
279	20231128	164100	4216628500	40800	40800	40800	40800	0
280	20231128	164000	4216628500	40800	40800	40800	40800	0
281	20231128	163900	4216628500	40800	40800	40800	40800	0
282	20231128	163800	4216628500	40800	40800	40800	40800	0
283	20231128	163700	4216628500	40800	40800	40800	40800	0
284	20231128	163600	4216628500	40800	40800	40800	40800	0
285	20231128	163500	4216628500	40800	40800	40800	40800	0
286	20231128	163400	4216628500	40800	40800	40800	40800	0
287	20231128	163300	4216628500	40800	40800	40800	40800	0
288	20231128	163200	4216628500	40800	40800	40800	40800	0
289	20231128	163100	4216628500	40800	40800	40800	40800	0
290	20231128	163000	4216628500	40800	40800	40800	40800	0
291	20231128	162900	4216628500	40800	40800	40800	40800	0
292	20231128	162800	4216628500	40800	40800	40800	40800	0
293	20231128	162700	4216628500	40800	40800	40800	40800	0
294	20231128	162600	4216628500	40800	40800	40800	40800	0
295	20231128	162500	4216628500	40800	40800	40800	40800	0
296	20231128	162400	4216628500	40800	40800	40800	40800	0
297	20231128	162300	4216628500	40800	40800	40800	40800	0
298	20231128	162200	4216628500	40800	40800	40800	40800	0
299	20231128	162100	4216628500	40800	40800	40800	40800	0
300	20231128	162000	4216628500	40800	40800	40800	40800	0
301	20231128	161900	4216628500	40800	40800	40800	40800	0
302	20231128	161800	4216628500	40800	40800	40800	40800	2611
303	20231128	161700	4216628500	40800	40800	40800	40800	0
304	20231128	161600	4216628500	40800	40800	40800	40800	0
305	20231128	161500	4216628500	40800	40800	40800	40800	0
306	20231128	161400	4216628500	40800	40800	40800	40800	0
307	20231128	161300	4216628500	40800	40800	40800	40800	0
308	20231128	161200	4216628500	40800	40800	40800	40800	0
309	20231128	161100	4216628500	40800	40800	40800	40800	0
310	20231128	161000	4216628500	40800	40800	40800	40800	0
311	20231128	160900	4216628500	40800	40800	40800	40800	0
312	20231128	160800	4216628500	40800	40800	40800	40800	0
313	20231128	160700	4216628500	40800	40800	40800	40800	0
314	20231128	160600	4216628500	40800	40800	40800	40800	0
315	20231128	160500	4216628500	40800	40800	40800	40800	0
316	20231128	160400	4216628500	40800	40800	40800	40800	0
317	20231128	160300	4216628500	40800	40800	40800	40800	0
318	20231128	160200	4216628500	40800	40800	40800	40800	0
319	20231128	160100	4216628500	40800	40800	40800	40800	0
320	20231128	160000	4216628500	40800	40800	40800	40800	0
321	20231128	155900	4216628500	40800	40800	40800	40800	0
322	20231128	155800	4216628500	40800	40800	40800	40800	0
323	20231128	155700	4216628500	40800	40800	40800	40800	0
324	20231128	155600	4216628500	40800	40800	40800	40800	0
325	20231128	155500	4216628500	40800	40800	40800	40800	0
326	20231128	155400	4216628500	40800	40800	40800	40800	0
327	20231128	155300	4216628500	40800	40800	40800	40800	0
328	20231128	155200	4216628500	40800	40800	40800	40800	0
329	20231128	155100	4216628500	40800	40800	40800	40800	0
330	20231128	155000	4216628500	40800	40800	40800	40800	0
331	20231128	154900	4216628500	40800	40800	40800	40800	0
332	20231128	154800	4216628500	40800	40800	40800	40800	2611
333	20231128	154700	4216628500	40800	40800	40800	40800	0
334	20231128	154600	4216628500	40800	40800	40800	40800	0
335	20231128	154500	4216628500	40800	40800	40800	40800	0
336	20231128	154400	4216628500	40800	40800	40800	40800	0
337	20231128	154300	4216628500	40800	40800	40800	40800	0
338	20231128	154200	4216628500	40800	40800	40800	40800	0
339	20231128	154100	4216628500	40800	40800	40800	40800	0
340	20231128	154000	4216628500	40800	40800	40800	40800	0
341	20231128	153900	4216628500	40800	40800	40800	40800	0
342	20231128	153800	4216628500	40800	40800	40800	40800	0
343	20231128	153700	4216628500	40800	40800	40800	40800	0
344	20231128	153600	4216628500	40800	40800	40800	40800	0
345	20231128	153500	4216628500	40800	40800	40800	40800	0
346	20231128	153400	4216628500	40800	40800	40800	40800	0
347	20231128	153300	4216628500	40800	40800	40800	40800	0
348	20231128	153200	4216628500	40800	40800	40800	40800	0
349	20231128	153100	4216628500	40800	40800	40800	40800	0
350	20231128	153000	4216628500	40800	40800	40800	40800	2611
351	20231128	152900	4110099700	40950	40950	40950	40950	0
352	20231128	152800	4110099700	40950	40950	40950	40950	0
353	20231128	152700	4110099700	40950	40950	40950	40950	0
354	20231128	152600	4110099700	40950	40950	40950	40950	0
355	20231128	152500	4110099700	40950	40950	40950	40950	0
356	20231128	152400	4110099700	40950	40950	40950	40950	0
357	20231128	152300	4110099700	40950	40950	40950	40950	0
358	20231128	152200	4110099700	40950	40950	40950	40950	0
359	20231128	152100	4110099700	40950	40950	40950	40950	0
360	20231128	152000	4110099700	40950	40950	40950	40950	0
361	20231128	151900	4110099700	40950	40700	41000	40700	885
362	20231128	151800	4073943500	40750	40750	40800	40750	114
363	20231128	151700	4069297550	40700	40750	40750	40700	184
364	20231128	151600	4061808600	40800	40700	40800	40650	455
365	20231128	151500	4043286950	40700	40750	40750	40600	801
366	20231128	151400	4010716300	40750	40700	40750	40650	614
367	20231128	151300	3985730850	40750	40700	40750	40650	529
368	20231128	151200	3964205850	40700	40700	40750	40600	1827
369	20231128	151100	3889958350	40750	40700	40750	40650	775
370	20231128	151000	3858422600	40800	40700	40800	40700	332
371	20231128	150900	3844909000	40800	40700	40800	40700	183
372	20231128	150800	3837459650	40700	40800	40800	40700	288
373	20231128	150700	3825717000	40750	40750	40750	40700	431
374	20231128	150600	3808167950	40750	40750	40800	40700	390
375	20231128	150500	3792282250	40700	40800	40850	40700	385
376	20231128	150400	3776585950	40750	40800	40850	40700	456
377	20231128	150300	3758008950	40800	40800	40800	40750	216
378	20231128	150200	3749203450	40750	40850	40850	40700	178
379	20231128	150100	3741955900	40700	40700	40750	40700	173
380	20231128	150000	3734914300	40900	40700	40900	40650	392
381	20231128	145900	3718956800	40700	40700	40900	40650	344
382	20231128	145800	3704935550	40700	40750	40750	40650	206
383	20231128	145700	3696550600	40750	40750	40750	40700	240
384	20231128	145600	3686777400	40750	40800	40800	40650	234
385	20231128	145500	3677251950	40750	40750	40750	40700	253
386	20231128	145400	3666949600	40750	40750	40750	40700	214
387	20231128	145300	3658230650	40750	40850	40850	40700	219
388	20231128	145200	3649298150	40700	40750	40850	40700	383
389	20231128	145100	3633673250	40750	40750	40750	40650	233
390	20231128	145000	3624193400	40650	40700	40850	40650	336
391	20231128	144900	3610518500	40650	40700	40700	40650	166
392	20231128	144800	3603769150	40650	40800	40900	40650	3214
393	20231128	144700	3473054150	40750	40800	40800	40750	223
394	20231128	144600	3463965150	40750	40700	40850	40650	634
395	20231128	144500	3438154800	40750	40750	40750	40650	327
396	20231128	144400	3424853250	40750	40800	40800	40650	2140
397	20231128	144300	3337811800	40800	40800	40800	40750	294
398	20231128	144200	3325828500	40900	40900	40950	40750	7240
399	20231128	144100	3030262600	40900	40950	40950	40900	109
400	20231128	144000	3025801300	41000	40950	41000	40900	284
401	20231128	143900	3014173550	40950	40900	41000	40900	220
402	20231128	143800	3005166150	40900	40950	41050	40900	250
403	20231128	143700	2994936850	41000	40950	41000	40900	224
404	20231128	143600	2985763350	40900	40950	41000	40900	204
405	20231128	143500	2977410750	40950	40950	41000	40900	306
406	20231128	143400	2964890450	40950	41000	41000	40900	204
407	20231128	143300	2956538450	41050	40950	41050	40900	258
408	20231128	143200	2945980800	40950	41000	41000	40900	452
409	20231128	143100	2927484050	41000	40950	41000	40950	249
410	20231128	143000	2917287000	40950	40950	41000	40950	229
411	20231128	142900	2907908900	41000	41000	41050	40950	130
412	20231128	142800	2902578700	40950	40950	41100	40950	240
413	20231128	142700	2892749350	41000	41000	41050	41000	189
414	20231128	142600	2884999800	41000	41050	41050	41000	75
415	20231128	142500	2881924100	41050	41000	41050	41000	82
416	20231128	142400	2878561850	41000	41000	41100	41000	59
417	20231128	142300	2876141800	41000	41000	41050	40950	79
418	20231128	142200	2872903400	41000	41050	41050	41000	139
419	20231128	142100	2867201550	41000	41000	41100	41000	92
420	20231128	142000	2863426900	41000	41000	41050	41000	61
421	20231128	141900	2860925450	41050	41000	41050	41000	44
422	20231128	141800	2859120400	40950	41000	41000	40950	126
423	20231128	141700	2853960250	40950	41000	41000	40950	47
424	20231128	141600	2852034150	41000	40950	41000	40950	38
425	20231128	141500	2850476200	40950	41000	41000	40950	147
426	20231128	141400	2844455750	40950	41000	41000	40950	15
427	20231128	141300	2843841050	40950	41050	41050	40950	69
428	20231128	141200	2841013050	41050	41000	41050	40950	126
429	20231128	141100	2835849250	41100	41000	41100	40950	38
430	20231128	141000	2834291350	41000	41000	41000	40950	96
431	20231128	140900	2830359050	41000	40950	41000	40950	172
432	20231128	140800	2823315000	40950	40950	41000	40950	35
433	20231128	140700	2821881200	41000	41000	41000	40950	84
434	20231128	140600	2818439250	41000	41050	41050	41000	49
435	20231128	140500	2816428700	41100	40950	41100	40950	262
436	20231128	140400	2805686000	40950	40900	41000	40900	178
437	20231128	140300	2798399850	40900	40950	40950	40900	34
438	20231128	140200	2797008700	40900	40950	40950	40900	129
439	20231128	140100	2791732000	40950	40900	40950	40900	60
440	20231128	140000	2789277450	40950	40950	40950	40900	50
441	20231128	135900	2787231750	40900	40900	40950	40850	128
442	20231128	135800	2782000300	40900	40850	40900	40850	255
443	20231128	135700	2771572000	40850	40850	40900	40850	90
444	20231128	135600	2767894600	40850	40850	40900	40850	95
445	20231128	135500	2764012900	40850	40900	40950	40850	41
446	20231128	135400	2762336750	40900	40950	40950	40850	571
447	20231128	135300	2739001050	40900	40950	40950	40900	214
448	20231128	135200	2730247750	40950	41000	41000	40900	114
449	20231128	135100	2725579350	40950	40950	40950	40950	326
450	20231128	135000	2712229650	41000	41000	41000	40950	108
451	20231128	134900	2707805700	41050	40950	41050	40950	188
452	20231128	134800	2700098000	41000	41000	41000	40950	73
453	20231128	134700	2697107200	41000	41050	41050	41000	72
454	20231128	134600	2694154450	41000	40950	41050	40950	83
455	20231128	134500	2690751700	40950	40950	41000	40950	89
456	20231128	134400	2687106600	40950	40900	41000	40900	91
457	20231128	134300	2683380000	40900	40900	41000	40900	180
458	20231128	134200	2676010250	40950	40950	41000	40900	225
459	20231128	134100	2666802950	40950	41000	41000	40950	285
460	20231128	134000	2655120000	41000	41000	41050	41000	118
461	20231128	133900	2650281550	41000	41050	41050	40900	16759
462	20231128	133800	1963132850	41100	41100	41100	41050	27
463	20231128	133700	1962023450	41050	41050	41100	41050	685
464	20231128	133600	1933888700	41100	41100	41150	41100	542
465	20231128	133500	1911612000	41100	41150	41150	41100	147
466	20231128	133400	1905569750	41100	41100	41150	41100	143
467	20231128	133300	1899692000	41100	41150	41150	41100	38
468	20231128	133200	1898129700	41100	41100	41100	41100	73
469	20231128	133100	1895129400	41100	41100	41150	41100	791
470	20231128	133000	1862618750	41100	41100	41150	41100	548
471	20231128	132900	1840095250	41100	41100	41150	41100	79
472	20231128	132800	1836847850	41150	41100	41150	41100	158
473	20231128	132700	1830349500	41100	41100	41150	41100	158
474	20231128	132600	1823852350	41100	41100	41100	41100	71
475	20231128	132500	1820934250	41100	41100	41150	41100	20
476	20231128	132400	1820111850	41100	41150	41150	41100	200
477	20231128	132300	1811885350	41150	41100	41150	41100	98
478	20231128	132200	1807854550	41100	41150	41150	41100	290
479	20231128	132100	1795921950	41150	41150	41150	41100	118
480	20231128	132000	1791071300	41100	41100	41100	41100	89
481	20231128	131900	1787413400	41100	41100	41100	41100	30
482	20231128	131800	1786180400	41150	41100	41150	41100	118
483	20231128	131700	1781330100	41150	41100	41150	41100	34
484	20231128	131600	1779932400	41100	41150	41150	41100	205
485	20231128	131500	1771506000	41150	41150	41200	41100	551
486	20231128	131400	1748831300	41150	41200	41200	41150	118
487	20231128	131300	1743973650	41150	41150	41250	41150	78
488	20231128	131200	1740763400	41150	41150	41150	41150	66
489	20231128	131100	1738047500	41150	41100	41150	41100	83
490	20231128	131000	1734635900	41100	41100	41150	41100	62
491	20231128	130900	1732087200	41100	41100	41200	41100	140
492	20231128	130800	1726329850	41150	41150	41150	41100	111
493	20231128	130700	1721766550	41150	41100	41150	41100	87
494	20231128	130600	1718190150	41100	41150	41150	41100	152
495	20231128	130500	1711936500	41100	41150	41200	41100	1150
496	20231128	130400	1664616100	41150	41150	41200	41150	128
497	20231128	130300	1659346450	41150	41200	41200	41150	187
498	20231128	130200	1651646600	41200	41200	41250	41150	64
499	20231128	130100	1649011500	41150	41150	41200	41150	130
500	20231128	130000	1643661400	41150	41150	41200	41150	156
501	20231128	125900	1637235350	41200	41150	41200	41150	74
502	20231128	125800	1634190000	41150	41150	41150	41150	112
503	20231128	125700	1629581200	41150	41150	41150	41100	365
504	20231128	125600	1614563450	41100	41100	41150	41100	124
505	20231128	125500	1609465050	41150	41100	41150	41100	95
506	20231128	125400	1605560000	41100	41100	41100	41100	71
507	20231128	125300	1602641900	41100	41100	41150	41100	184
508	20231128	125200	1595073700	41100	41100	41150	41100	57
509	20231128	125100	1592730750	41100	41100	41100	41100	101
510	20231128	125000	1588579650	41100	41100	41150	41100	95
511	20231128	124900	1584673850	41100	41100	41100	41100	63
512	20231128	124800	1582084550	41100	41100	41100	41100	49
513	20231128	124700	1580070650	41100	41150	41150	41100	162
514	20231128	124600	1573406950	41100	41200	41200	41100	223
515	20231128	124500	1564232450	41150	41150	41200	41150	144
516	20231128	124400	1558305650	41200	41150	41200	41150	23
517	20231128	124300	1557358800	41150	41200	41200	41150	140
518	20231128	124200	1551596450	41150	41150	41200	41150	106
519	20231128	124100	1547234450	41150	41200	41200	41150	34
520	20231128	124000	1545835100	41200	41150	41200	41150	132
521	20231128	123900	1540400150	41150	41150	41200	41150	116
522	20231128	123800	1535626600	41150	41200	41200	41150	25
523	20231128	123700	1534597800	41200	41150	41200	41150	93
524	20231128	123600	1530770500	41150	41150	41150	41150	99
525	20231128	123500	1526696650	41150	41100	41150	41100	103
526	20231128	123400	1522459950	41100	41100	41150	41100	60
527	20231128	123300	1519993500	41150	41100	41150	41100	130
528	20231128	123200	1514650450	41100	41150	41150	41100	62
529	20231128	123100	1512100050	41150	41150	41200	41150	70
530	20231128	123000	1509219500	41150	41150	41150	41150	49
531	20231128	122900	1507203150	41150	41150	41250	41150	139
532	20231128	122800	1501478900	41150	41200	41200	41150	47
533	20231128	122700	1499544700	41150	41200	41200	41150	43
534	20231128	122600	1497774900	41150	41200	41250	41150	132
535	20231128	122500	1492340800	41200	41200	41300	41200	69
536	20231128	122400	1489496800	41200	41150	41250	41150	123
537	20231128	122300	1484431000	41150	41200	41200	41150	107
538	20231128	122200	1480025900	41200	41150	41200	41150	81
539	20231128	122100	1476692150	41200	41200	41200	41150	59
540	20231128	122000	1474264100	41200	41200	41200	41150	117
541	20231128	121900	1469448950	41200	41150	41200	41150	14
542	20231128	121800	1468872500	41200	41200	41200	41150	88
543	20231128	121700	1465249850	41250	41150	41250	41150	126
544	20231128	121600	1460064050	41150	41150	41150	41150	24
545	20231128	121500	1459076450	41150	41150	41250	41150	63
546	20231128	121400	1456483300	41150	41200	41200	41150	73
547	20231128	121300	1453478550	41150	41150	41150	41150	106
548	20231128	121200	1449116650	41150	41150	41150	41150	58
549	20231128	121100	1446729950	41200	41150	41200	41150	28
550	20231128	121000	1445577200	41150	41150	41150	41150	136
551	20231128	120900	1439980800	41150	41150	41200	41150	68
552	20231128	120800	1437182200	41200	41150	41200	41150	14
553	20231128	120700	1436605900	41200	41200	41200	41150	129
554	20231128	120600	1431293650	41200	41200	41200	41200	41
555	20231128	120500	1429604450	41200	41300	41300	41200	95
556	20231128	120400	1425686200	41300	41200	41300	41150	119
557	20231128	120300	1420783100	41200	41200	41250	41200	63
558	20231128	120200	1418186750	41200	41200	41200	41200	68
559	20231128	120100	1415385150	41200	41250	41300	41200	600
560	20231128	120000	1390664800	41250	41250	41250	41200	31
561	20231128	115900	1389386350	41200	41250	41250	41200	171
562	20231128	115800	1382333550	41300	41250	41300	41200	83
563	20231128	115700	1378912950	41200	41250	41250	41200	168
564	20231128	115600	1371986700	41250	41250	41300	41200	65
565	20231128	115500	1369307650	41200	41200	41300	41200	55
566	20231128	115400	1367039700	41200	41250	41250	41200	134
567	20231128	115300	1361517650	41250	41200	41250	41200	48
568	20231128	115200	1359539300	41200	41250	41300	41200	60
569	20231128	115100	1357066550	41200	41200	41200	41200	86
570	20231128	115000	1353523350	41250	41250	41250	41200	79
571	20231128	114900	1350266150	41200	41300	41300	41200	23
572	20231128	114800	1349317200	41350	41250	41350	41200	142
573	20231128	114700	1343461800	41300	41250	41300	41250	26
574	20231128	114600	1342389100	41300	41300	41300	41200	104
575	20231128	114500	1338097800	41300	41250	41400	41200	123
576	20231128	114400	1333025450	41250	41300	41400	41250	184
577	20231128	114300	1325418250	41300	41300	41350	41300	42
578	20231128	114200	1323683600	41250	41250	41250	41250	56
579	20231128	114100	1321373600	41250	41250	41300	41250	120
580	20231128	114000	1316423550	41250	41250	41250	41250	45
581	20231128	113900	1314567300	41250	41200	41250	41200	78
582	20231128	113800	1311352650	41250	41200	41250	41200	63
583	20231128	113700	1308757000	41250	41250	41300	41200	93
584	20231128	113600	1304922350	41300	41250	41300	41250	20
585	20231128	113500	1304097000	41250	41200	41350	41200	244
586	20231128	113400	1294025350	41250	41250	41250	41200	74
587	20231128	113300	1290975100	41250	41250	41250	41200	28
588	20231128	113200	1289821100	41350	41250	41350	41150	212
589	20231128	113100	1281066200	41400	41250	41400	41150	196
590	20231128	113000	1272973900	41150	41150	41150	41150	33
591	20231128	112900	1271615950	41150	41150	41300	41150	138
592	20231128	112800	1265933650	41300	41150	41300	41100	96
593	20231128	112700	1261978900	41150	41250	41250	41150	37
594	20231128	112600	1260456250	41150	41150	41250	41150	77
595	20231128	112500	1257285900	41300	41150	41300	41150	76
596	20231128	112400	1254151650	41200	41400	41400	41200	178
597	20231128	112300	1246790800	41350	41250	41350	41150	118
598	20231128	112200	1241918100	41250	41150	41350	41150	270
599	20231128	112100	1230789800	41150	41150	41200	41150	73
600	20231128	112000	1227785800	41200	41200	41200	41200	325
601	20231128	111900	1214395800	41200	41250	41250	41200	190
602	20231128	111800	1206565800	41250	41300	41350	41250	58
603	20231128	111700	1204170700	41250	41250	41250	41250	36
604	20231128	111600	1202685700	41250	41250	41300	41200	171
605	20231128	111500	1195631950	41350	41350	41450	41350	281
606	20231128	111400	1183987200	41400	41300	41400	41250	156
607	20231128	111300	1177536200	41300	41150	41300	41150	124
608	20231128	111200	1172424900	41150	41250	41250	41150	70
609	20231128	111100	1169543050	41200	41250	41250	41200	67
610	20231128	111000	1166782350	41250	41250	41250	41200	63
611	20231128	110900	1164186350	41250	41300	41300	41250	91
612	20231128	110800	1160431600	41350	41350	41350	41300	86
613	20231128	110700	1156876050	41350	41350	41350	41350	34
614	20231128	110600	1155470150	41350	41400	41400	41350	95
615	20231128	110500	1151541800	41350	41300	41400	41300	217
616	20231128	110400	1142568800	41200	41250	41300	41200	68
617	20231128	110300	1139766600	41200	41150	41300	41150	222
618	20231128	110200	1130613050	41150	41200	41200	41150	28
619	20231128	110100	1129460750	41150	41200	41200	41150	74
620	20231128	110000	1126414650	41150	41150	41200	41150	98
621	20231128	105900	1122381700	41150	41150	41150	41150	88
622	20231128	105800	1118760500	41250	41150	41250	41150	93
623	20231128	105700	1114927950	41150	41300	41300	41150	198
624	20231128	105600	1106762500	41300	41200	41300	41150	110
625	20231128	105500	1102230100	41200	41150	41200	41100	55
626	20231128	105400	1099969000	41100	41300	41300	41100	237
627	20231128	105300	1090187300	41400	41100	41400	41100	266
628	20231128	105200	1079224250	41100	41150	41150	41100	30
629	20231128	105100	1077990800	41100	41100	41150	41100	58
630	20231128	105000	1075606100	41350	41100	41350	41100	492
631	20231128	104900	1055317400	41100	41100	41150	41100	212
632	20231128	104800	1046603700	41100	41100	41100	41100	108
633	20231128	104700	1042164900	41100	41100	41100	41100	87
634	20231128	104600	1038589200	41100	41150	41150	41100	85
635	20231128	104500	1035095500	41150	41150	41150	41100	163
636	20231128	104400	1028390100	41100	41150	41150	41100	66
637	20231128	104300	1025676050	41150	41150	41200	41100	97
638	20231128	104200	1021685950	41150	41100	41150	41100	85
639	20231128	104100	1018192300	41100	41100	41100	41100	80
640	20231128	104000	1014904300	41100	41150	41150	41100	82
641	20231128	103900	1011533600	41150	41100	41150	41100	43
642	20231128	103800	1009766250	41150	41100	41150	41100	87
643	20231128	103700	1006190350	41150	41100	41150	41100	50
644	20231128	103600	1004134550	41100	41100	41100	41100	39
645	20231128	103500	1002531650	41100	41150	41150	41100	231
646	20231128	103400	993028100	41100	41100	41150	41100	114
647	20231128	103300	988342650	41100	41100	41150	41100	51
648	20231128	103200	986246500	41100	41100	41150	41100	249
649	20231128	103100	976012250	41100	41300	41300	41100	232
650	20231128	103000	966453400	41350	41100	41350	41100	212
651	20231128	102900	957718200	41100	41100	41100	41100	143
652	20231128	102800	951840900	41100	41100	41100	41100	126
653	20231128	102700	946662300	41100	41100	41100	41100	309
654	20231128	102600	933962400	41100	41150	41150	41100	107
655	20231128	102500	929561450	41150	41100	41150	41100	383
656	20231128	102400	913818050	41100	41150	41150	41100	158
657	20231128	102300	907323450	41100	41150	41150	41100	229
658	20231128	102200	897904600	41150	41100	41150	41100	131
659	20231128	102100	892515500	41100	41150	41150	41100	99
660	20231128	102000	888442550	41150	41150	41200	41150	70
661	20231128	101900	885562000	41200	41250	41300	41200	131
662	20231128	101800	880156700	41250	41150	41250	41100	434
663	20231128	101700	862283000	41150	41150	41150	41150	179
664	20231128	101600	854917150	41150	41200	41200	41150	115
665	20231128	101500	850182000	41150	41200	41200	41150	127
666	20231128	101400	844955850	41150	41150	41200	41150	43
667	20231128	101300	843185850	41150	41150	41200	41150	75
668	20231128	101200	840099450	41150	41200	41200	41150	110
669	20231128	101100	835568600	41200	41200	41200	41200	57
670	20231128	101000	833220200	41200	41200	41250	41200	59
671	20231128	100900	830789200	41200	41200	41250	41150	417
672	20231128	100800	813610100	41200	41300	41350	41200	264
673	20231128	100700	802699250	41200	41250	41250	41200	232
674	20231128	100600	793129650	41300	41250	41300	41250	22
675	20231128	100500	792222050	41250	41250	41350	41250	405
676	20231128	100400	775492200	41350	41250	41350	41200	164
677	20231128	100300	768718300	41200	41250	41300	41200	117
678	20231128	100200	763892950	41250	41300	41300	41250	340
679	20231128	100100	749855000	41350	41400	41400	41350	367
680	20231128	100000	734673450	41400	41450	41450	41350	47
681	20231128	095900	732729800	41450	41400	41500	41350	126
682	20231128	095800	727508800	41350	41350	41400	41350	86
683	20231128	095700	723949650	41450	41400	41450	41350	158
684	20231128	095600	717410650	41350	41350	41400	41300	578
685	20231128	095500	693507900	41350	41350	41400	41350	64
686	20231128	095400	690860850	41350	41350	41350	41350	68
687	20231128	095300	688049050	41350	41350	41350	41350	44
688	20231128	095200	686229650	41350	41350	41450	41350	306
689	20231128	095100	673573450	41350	41250	41350	41250	85
690	20231128	095000	670061800	41250	41250	41250	41250	19
691	20231128	094900	669278050	41250	41300	41350	41200	242
692	20231128	094800	659281450	41300	41300	41300	41250	12
693	20231128	094700	658786100	41250	41250	41250	41200	57
694	20231128	094600	656436450	41250	41350	41350	41200	307
695	20231128	094500	643763300	41350	41400	41400	41350	63
696	20231128	094400	641157950	41350	41350	41400	41350	46
697	20231128	094300	639254850	41350	41400	41400	41350	81
698	20231128	094200	635905400	41350	41400	41500	41350	252
699	20231128	094100	625460900	41350	41250	41400	41250	356
700	20231128	094000	610761350	41200	41200	41200	41200	24
701	20231128	093900	609772550	41200	41150	41200	41100	103
702	20231128	093800	605532250	41200	41200	41250	41100	1413
703	20231128	093700	547423650	41200	41250	41250	41200	151
704	20231128	093600	541199000	41500	41250	41500	41200	1041
705	20231128	093500	498195950	41250	41300	41350	41250	210
706	20231128	093400	489532450	41200	41300	41300	41200	185
707	20231128	093300	481901950	41450	41200	41450	41200	2
708	20231128	093200	481819300	41200	41350	41500	41200	289
709	20231128	093100	469873100	41150	41350	41400	41150	755
710	20231128	093000	438729500	41300	41300	41350	41300	75
711	20231128	092900	435631950	41250	41300	41300	41250	500
712	20231128	092800	415000400	41300	41400	41400	41300	173
713	20231128	092700	407847250	41500	41550	41550	41350	647
714	20231128	092600	381080200	41550	41550	41550	41500	409
715	20231128	092500	364105600	41550	41550	41550	41550	2
716	20231128	092400	364022500	41550	41650	41650	41500	66
717	20231128	092300	361282050	41650	41650	41650	41650	2
718	20231128	092200	361198750	41650	41650	41650	41650	63
719	20231128	092100	358574800	41650	41550	41650	41550	121
720	20231128	092000	353540150	41500	41600	41600	41500	569
721	20231128	091900	329899700	41550	41550	41550	41500	874
722	20231128	091800	293587200	41550	41550	41550	41550	0
723	20231128	091700	293587200	41550	41650	41650	41550	416
724	20231128	091600	276284400	41700	41700	41700	41650	129
725	20231128	091500	270906350	41700	41750	41750	41700	94
726	20231128	091400	266983800	41750	41750	41750	41700	260
727	20231128	091300	256128850	41700	41750	41800	41700	213
728	20231128	091200	247236550	41750	41500	41750	41500	1567
729	20231128	091100	182005450	41500	41550	41550	41500	116
730	20231128	091000	177190650	41550	41550	41550	41550	231
731	20231128	090900	167592600	41550	41400	41600	41400	1190
732	20231128	090800	118219200	41400	41450	41450	41400	245
733	20231128	090700	108072250	41450	41450	41500	41450	72
734	20231128	090600	105087800	41450	41300	41500	41300	229
735	20231128	090500	95597800	41450	41500	41500	41300	197
736	20231128	090400	87439250	41500	41450	41500	41450	122
737	20231128	090300	82377400	41450	41350	41500	41300	346
738	20231128	090200	68064700	41350	41400	41450	41300	675
739	20231128	090100	40124150	41400	41150	41400	41150	62
740	20231128	090000	37565450	41150	41100	41150	41100	913