KissMeData/402340/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211900	27607998400	50200	50200	50200	50200	27123
3	20231128	211800	27607998400	50200	50200	50200	50200	0
4	20231128	211700	27607998400	50200	50200	50200	50200	0
5	20231128	211600	27607998400	50200	50200	50200	50200	0
6	20231128	211500	27607998400	50200	50200	50200	50200	0
7	20231128	211400	27607998400	50200	50200	50200	50200	0
8	20231128	211300	27607998400	50200	50200	50200	50200	0
9	20231128	211200	27607998400	50200	50200	50200	50200	0
10	20231128	211100	27607998400	50200	50200	50200	50200	0
11	20231128	211000	27607998400	50200	50200	50200	50200	0
12	20231128	210900	27607998400	50200	50200	50200	50200	0
13	20231128	210800	27607998400	50200	50200	50200	50200	0
14	20231128	210700	27607998400	50200	50200	50200	50200	0
15	20231128	210600	27607998400	50200	50200	50200	50200	0
16	20231128	210500	27607998400	50200	50200	50200	50200	0
17	20231128	210400	27607998400	50200	50200	50200	50200	0
18	20231128	210300	27607998400	50200	50200	50200	50200	0
19	20231128	210200	27607998400	50200	50200	50200	50200	0
20	20231128	210100	27607998400	50200	50200	50200	50200	0
21	20231128	210000	27607998400	50200	50200	50200	50200	0
22	20231128	205900	27607998400	50200	50200	50200	50200	0
23	20231128	205800	27607998400	50200	50200	50200	50200	0
24	20231128	205700	27607998400	50200	50200	50200	50200	0
25	20231128	205600	27607998400	50200	50200	50200	50200	0
26	20231128	205500	27607998400	50200	50200	50200	50200	0
27	20231128	205400	27607998400	50200	50200	50200	50200	0
28	20231128	205300	27607998400	50200	50200	50200	50200	0
29	20231128	205200	27607998400	50200	50200	50200	50200	0
30	20231128	205100	27607998400	50200	50200	50200	50200	0
31	20231128	205000	27607998400	50200	50200	50200	50200	0
32	20231128	204900	27607998400	50200	50200	50200	50200	27123
33	20231128	204800	27607998400	50200	50200	50200	50200	0
34	20231128	204700	27607998400	50200	50200	50200	50200	0
35	20231128	204600	27607998400	50200	50200	50200	50200	0
36	20231128	204500	27607998400	50200	50200	50200	50200	0
37	20231128	204400	27607998400	50200	50200	50200	50200	0
38	20231128	204300	27607998400	50200	50200	50200	50200	0
39	20231128	204200	27607998400	50200	50200	50200	50200	0
40	20231128	204100	27607998400	50200	50200	50200	50200	0
41	20231128	204000	27607998400	50200	50200	50200	50200	0
42	20231128	203900	27607998400	50200	50200	50200	50200	0
43	20231128	203800	27607998400	50200	50200	50200	50200	0
44	20231128	203700	27607998400	50200	50200	50200	50200	0
45	20231128	203600	27607998400	50200	50200	50200	50200	0
46	20231128	203500	27607998400	50200	50200	50200	50200	0
47	20231128	203400	27607998400	50200	50200	50200	50200	0
48	20231128	203300	27607998400	50200	50200	50200	50200	0
49	20231128	203200	27607998400	50200	50200	50200	50200	0
50	20231128	203100	27607998400	50200	50200	50200	50200	0
51	20231128	203000	27607998400	50200	50200	50200	50200	0
52	20231128	202900	27607998400	50200	50200	50200	50200	0
53	20231128	202800	27607998400	50200	50200	50200	50200	0
54	20231128	202700	27607998400	50200	50200	50200	50200	0
55	20231128	202600	27607998400	50200	50200	50200	50200	0
56	20231128	202500	27607998400	50200	50200	50200	50200	0
57	20231128	202400	27607998400	50200	50200	50200	50200	0
58	20231128	202300	27607998400	50200	50200	50200	50200	0
59	20231128	202200	27607998400	50200	50200	50200	50200	0
60	20231128	202100	27607998400	50200	50200	50200	50200	0
61	20231128	202000	27607998400	50200	50200	50200	50200	0
62	20231128	201900	27607998400	50200	50200	50200	50200	27123
63	20231128	201800	27607998400	50200	50200	50200	50200	0
64	20231128	201700	27607998400	50200	50200	50200	50200	0
65	20231128	201600	27607998400	50200	50200	50200	50200	0
66	20231128	201500	27607998400	50200	50200	50200	50200	0
67	20231128	201400	27607998400	50200	50200	50200	50200	0
68	20231128	201300	27607998400	50200	50200	50200	50200	0
69	20231128	201200	27607998400	50200	50200	50200	50200	0
70	20231128	201100	27607998400	50200	50200	50200	50200	0
71	20231128	201000	27607998400	50200	50200	50200	50200	0
72	20231128	200900	27607998400	50200	50200	50200	50200	0
73	20231128	200800	27607998400	50200	50200	50200	50200	0
74	20231128	200700	27607998400	50200	50200	50200	50200	0
75	20231128	200600	27607998400	50200	50200	50200	50200	0
76	20231128	200500	27607998400	50200	50200	50200	50200	0
77	20231128	200400	27607998400	50200	50200	50200	50200	0
78	20231128	200300	27607998400	50200	50200	50200	50200	0
79	20231128	200200	27607998400	50200	50200	50200	50200	0
80	20231128	200100	27607998400	50200	50200	50200	50200	0
81	20231128	200000	27607998400	50200	50200	50200	50200	0
82	20231128	195900	27607998400	50200	50200	50200	50200	0
83	20231128	195800	27607998400	50200	50200	50200	50200	0
84	20231128	195700	27607998400	50200	50200	50200	50200	0
85	20231128	195600	27607998400	50200	50200	50200	50200	0
86	20231128	195500	27607998400	50200	50200	50200	50200	0
87	20231128	195400	27607998400	50200	50200	50200	50200	0
88	20231128	195300	27607998400	50200	50200	50200	50200	0
89	20231128	195200	27607998400	50200	50200	50200	50200	0
90	20231128	195100	27607998400	50200	50200	50200	50200	0
91	20231128	195000	27607998400	50200	50200	50200	50200	0
92	20231128	194900	27607998400	50200	50200	50200	50200	27123
93	20231128	194800	27607998400	50200	50200	50200	50200	0
94	20231128	194700	27607998400	50200	50200	50200	50200	0
95	20231128	194600	27607998400	50200	50200	50200	50200	0
96	20231128	194500	27607998400	50200	50200	50200	50200	0
97	20231128	194400	27607998400	50200	50200	50200	50200	0
98	20231128	194300	27607998400	50200	50200	50200	50200	0
99	20231128	194200	27607998400	50200	50200	50200	50200	0
100	20231128	194100	27607998400	50200	50200	50200	50200	0
101	20231128	194000	27607998400	50200	50200	50200	50200	0
102	20231128	193900	27607998400	50200	50200	50200	50200	0
103	20231128	193800	27607998400	50200	50200	50200	50200	0
104	20231128	193700	27607998400	50200	50200	50200	50200	0
105	20231128	193600	27607998400	50200	50200	50200	50200	0
106	20231128	193500	27607998400	50200	50200	50200	50200	0
107	20231128	193400	27607998400	50200	50200	50200	50200	0
108	20231128	193300	27607998400	50200	50200	50200	50200	0
109	20231128	193200	27607998400	50200	50200	50200	50200	0
110	20231128	193100	27607998400	50200	50200	50200	50200	0
111	20231128	193000	27607998400	50200	50200	50200	50200	0
112	20231128	192900	27607998400	50200	50200	50200	50200	0
113	20231128	192800	27607998400	50200	50200	50200	50200	0
114	20231128	192700	27607998400	50200	50200	50200	50200	0
115	20231128	192600	27607998400	50200	50200	50200	50200	0
116	20231128	192500	27607998400	50200	50200	50200	50200	0
117	20231128	192400	27607998400	50200	50200	50200	50200	0
118	20231128	192300	27607998400	50200	50200	50200	50200	0
119	20231128	192200	27607998400	50200	50200	50200	50200	0
120	20231128	192100	27607998400	50200	50200	50200	50200	0
121	20231128	192000	27607998400	50200	50200	50200	50200	0
122	20231128	191900	27607998400	50200	50200	50200	50200	27123
123	20231128	191800	27607998400	50200	50200	50200	50200	0
124	20231128	191700	27607998400	50200	50200	50200	50200	0
125	20231128	191600	27607998400	50200	50200	50200	50200	0
126	20231128	191500	27607998400	50200	50200	50200	50200	0
127	20231128	191400	27607998400	50200	50200	50200	50200	0
128	20231128	191300	27607998400	50200	50200	50200	50200	0
129	20231128	191200	27607998400	50200	50200	50200	50200	0
130	20231128	191100	27607998400	50200	50200	50200	50200	0
131	20231128	191000	27607998400	50200	50200	50200	50200	0
132	20231128	190900	27607998400	50200	50200	50200	50200	0
133	20231128	190800	27607998400	50200	50200	50200	50200	0
134	20231128	190700	27607998400	50200	50200	50200	50200	0
135	20231128	190600	27607998400	50200	50200	50200	50200	0
136	20231128	190500	27607998400	50200	50200	50200	50200	0
137	20231128	190400	27607998400	50200	50200	50200	50200	0
138	20231128	190300	27607998400	50200	50200	50200	50200	0
139	20231128	190200	27607998400	50200	50200	50200	50200	0
140	20231128	190100	27607998400	50200	50200	50200	50200	0
141	20231128	190000	27607998400	50200	50200	50200	50200	0
142	20231128	185900	27607998400	50200	50200	50200	50200	0
143	20231128	185800	27607998400	50200	50200	50200	50200	0
144	20231128	185700	27607998400	50200	50200	50200	50200	0
145	20231128	185600	27607998400	50200	50200	50200	50200	0
146	20231128	185500	27607998400	50200	50200	50200	50200	0
147	20231128	185400	27607998400	50200	50200	50200	50200	0
148	20231128	185300	27607998400	50200	50200	50200	50200	0
149	20231128	185200	27607998400	50200	50200	50200	50200	0
150	20231128	185100	27607998400	50200	50200	50200	50200	0
151	20231128	185000	27607998400	50200	50200	50200	50200	0
152	20231128	184900	27607998400	50200	50200	50200	50200	27123
153	20231128	184800	27607998400	50200	50200	50200	50200	0
154	20231128	184700	27607998400	50200	50200	50200	50200	0
155	20231128	184600	27607998400	50200	50200	50200	50200	0
156	20231128	184500	27607998400	50200	50200	50200	50200	0
157	20231128	184400	27607998400	50200	50200	50200	50200	0
158	20231128	184300	27607998400	50200	50200	50200	50200	0
159	20231128	184200	27607998400	50200	50200	50200	50200	0
160	20231128	184100	27607998400	50200	50200	50200	50200	0
161	20231128	184000	27607998400	50200	50200	50200	50200	0
162	20231128	183900	27607998400	50200	50200	50200	50200	0
163	20231128	183800	27607998400	50200	50200	50200	50200	0
164	20231128	183700	27607998400	50200	50200	50200	50200	0
165	20231128	183600	27607998400	50200	50200	50200	50200	0
166	20231128	183500	27607998400	50200	50200	50200	50200	0
167	20231128	183400	27607998400	50200	50200	50200	50200	0
168	20231128	183300	27607998400	50200	50200	50200	50200	0
169	20231128	183200	27607998400	50200	50200	50200	50200	0
170	20231128	183100	27607998400	50200	50200	50200	50200	0
171	20231128	183000	27607998400	50200	50200	50200	50200	0
172	20231128	182900	27607998400	50200	50200	50200	50200	0
173	20231128	182800	27607998400	50200	50200	50200	50200	0
174	20231128	182700	27607998400	50200	50200	50200	50200	0
175	20231128	182600	27607998400	50200	50200	50200	50200	0
176	20231128	182500	27607998400	50200	50200	50200	50200	0
177	20231128	182400	27607998400	50200	50200	50200	50200	0
178	20231128	182300	27607998400	50200	50200	50200	50200	0
179	20231128	182200	27607998400	50200	50200	50200	50200	0
180	20231128	182100	27607998400	50200	50200	50200	50200	0
181	20231128	182000	27607998400	50200	50200	50200	50200	0
182	20231128	181900	27607998400	50200	50200	50200	50200	27123
183	20231128	181800	27607998400	50200	50200	50200	50200	0
184	20231128	181700	27607998400	50200	50200	50200	50200	0
185	20231128	181600	27607998400	50200	50200	50200	50200	0
186	20231128	181500	27607998400	50200	50200	50200	50200	0
187	20231128	181400	27607998400	50200	50200	50200	50200	0
188	20231128	181300	27607998400	50200	50200	50200	50200	0
189	20231128	181200	27607998400	50200	50200	50200	50200	0
190	20231128	181100	27607998400	50200	50200	50200	50200	0
191	20231128	181000	27607998400	50200	50200	50200	50200	0
192	20231128	180900	27607998400	50200	50200	50200	50200	0
193	20231128	180800	27607998400	50200	50200	50200	50200	0
194	20231128	180700	27607998400	50200	50200	50200	50200	0
195	20231128	180600	27607998400	50200	50200	50200	50200	0
196	20231128	180500	27607998400	50200	50200	50200	50200	0
197	20231128	180400	27607998400	50200	50200	50200	50200	0
198	20231128	180300	27607998400	50200	50200	50200	50200	0
199	20231128	180200	27607998400	50200	50200	50200	50200	0
200	20231128	180100	27607998400	50200	50200	50200	50200	0
201	20231128	180000	27607998400	50200	50200	50200	50200	0
202	20231128	175900	27607998400	50200	50200	50200	50200	0
203	20231128	175800	27607998400	50200	50200	50200	50200	0
204	20231128	175700	27607998400	50200	50200	50200	50200	0
205	20231128	175600	27607998400	50200	50200	50200	50200	0
206	20231128	175500	27607998400	50200	50200	50200	50200	0
207	20231128	175400	27607998400	50200	50200	50200	50200	0
208	20231128	175300	27607998400	50200	50200	50200	50200	0
209	20231128	175200	27607998400	50200	50200	50200	50200	0
210	20231128	175100	27607998400	50200	50200	50200	50200	0
211	20231128	175000	27607998400	50200	50200	50200	50200	0
212	20231128	174900	27607998400	50200	50200	50200	50200	27123
213	20231128	174800	27607998400	50200	50200	50200	50200	0
214	20231128	174700	27607998400	50200	50200	50200	50200	0
215	20231128	174600	27607998400	50200	50200	50200	50200	0
216	20231128	174500	27607998400	50200	50200	50200	50200	0
217	20231128	174400	27607998400	50200	50200	50200	50200	0
218	20231128	174300	27607998400	50200	50200	50200	50200	0
219	20231128	174200	27607998400	50200	50200	50200	50200	0
220	20231128	174100	27607998400	50200	50200	50200	50200	0
221	20231128	174000	27607998400	50200	50200	50200	50200	0
222	20231128	173900	27607998400	50200	50200	50200	50200	0
223	20231128	173800	27607998400	50200	50200	50200	50200	0
224	20231128	173700	27607998400	50200	50200	50200	50200	0
225	20231128	173600	27607998400	50200	50200	50200	50200	0
226	20231128	173500	27607998400	50200	50200	50200	50200	0
227	20231128	173400	27607998400	50200	50200	50200	50200	0
228	20231128	173300	27607998400	50200	50200	50200	50200	0
229	20231128	173200	27607998400	50200	50200	50200	50200	0
230	20231128	173100	27607998400	50200	50200	50200	50200	0
231	20231128	173000	27607998400	50200	50200	50200	50200	0
232	20231128	172900	27607998400	50200	50200	50200	50200	0
233	20231128	172800	27607998400	50200	50200	50200	50200	0
234	20231128	172700	27607998400	50200	50200	50200	50200	0
235	20231128	172600	27607998400	50200	50200	50200	50200	0
236	20231128	172500	27607998400	50200	50200	50200	50200	0
237	20231128	172400	27607998400	50200	50200	50200	50200	0
238	20231128	172300	27607998400	50200	50200	50200	50200	0
239	20231128	172200	27607998400	50200	50200	50200	50200	0
240	20231128	172100	27607998400	50200	50200	50200	50200	0
241	20231128	172000	27607998400	50200	50200	50200	50200	0
242	20231128	171900	27607998400	50200	50200	50200	50200	27123
243	20231128	171800	27607998400	50200	50200	50200	50200	0
244	20231128	171700	27607998400	50200	50200	50200	50200	0
245	20231128	171600	27607998400	50200	50200	50200	50200	0
246	20231128	171500	27607998400	50200	50200	50200	50200	0
247	20231128	171400	27607998400	50200	50200	50200	50200	0
248	20231128	171300	27607998400	50200	50200	50200	50200	0
249	20231128	171200	27607998400	50200	50200	50200	50200	0
250	20231128	171100	27607998400	50200	50200	50200	50200	0
251	20231128	171000	27607998400	50200	50200	50200	50200	0
252	20231128	170900	27607998400	50200	50200	50200	50200	0
253	20231128	170800	27607998400	50200	50200	50200	50200	0
254	20231128	170700	27607998400	50200	50200	50200	50200	0
255	20231128	170600	27607998400	50200	50200	50200	50200	0
256	20231128	170500	27607998400	50200	50200	50200	50200	0
257	20231128	170400	27607998400	50200	50200	50200	50200	0
258	20231128	170300	27607998400	50200	50200	50200	50200	0
259	20231128	170200	27607998400	50200	50200	50200	50200	0
260	20231128	170100	27607998400	50200	50200	50200	50200	0
261	20231128	170000	27607998400	50200	50200	50200	50200	0
262	20231128	165900	27607998400	50200	50200	50200	50200	0
263	20231128	165800	27607998400	50200	50200	50200	50200	0
264	20231128	165700	27607998400	50200	50200	50200	50200	0
265	20231128	165600	27607998400	50200	50200	50200	50200	0
266	20231128	165500	27607998400	50200	50200	50200	50200	0
267	20231128	165400	27607998400	50200	50200	50200	50200	0
268	20231128	165300	27607998400	50200	50200	50200	50200	0
269	20231128	165200	27607998400	50200	50200	50200	50200	0
270	20231128	165100	27607998400	50200	50200	50200	50200	0
271	20231128	165000	27607998400	50200	50200	50200	50200	0
272	20231128	164900	27607998400	50200	50200	50200	50200	27123
273	20231128	164800	27607998400	50200	50200	50200	50200	0
274	20231128	164700	27607998400	50200	50200	50200	50200	0
275	20231128	164600	27607998400	50200	50200	50200	50200	0
276	20231128	164500	27607998400	50200	50200	50200	50200	0
277	20231128	164400	27607998400	50200	50200	50200	50200	0
278	20231128	164300	27607998400	50200	50200	50200	50200	0
279	20231128	164200	27607998400	50200	50200	50200	50200	0
280	20231128	164100	27607998400	50200	50200	50200	50200	0
281	20231128	164000	27607998400	50200	50200	50200	50200	0
282	20231128	163900	27607998400	50200	50200	50200	50200	0
283	20231128	163800	27607998400	50200	50200	50200	50200	0
284	20231128	163700	27607998400	50200	50200	50200	50200	0
285	20231128	163600	27607998400	50200	50200	50200	50200	0
286	20231128	163500	27607998400	50200	50200	50200	50200	0
287	20231128	163400	27607998400	50200	50200	50200	50200	0
288	20231128	163300	27607998400	50200	50200	50200	50200	0
289	20231128	163200	27607998400	50200	50200	50200	50200	0
290	20231128	163100	27607998400	50200	50200	50200	50200	0
291	20231128	163000	27607998400	50200	50200	50200	50200	0
292	20231128	162900	27607998400	50200	50200	50200	50200	0
293	20231128	162800	27607998400	50200	50200	50200	50200	0
294	20231128	162700	27607998400	50200	50200	50200	50200	0
295	20231128	162600	27607998400	50200	50200	50200	50200	0
296	20231128	162500	27607998400	50200	50200	50200	50200	0
297	20231128	162400	27607998400	50200	50200	50200	50200	0
298	20231128	162300	27607998400	50200	50200	50200	50200	0
299	20231128	162200	27607998400	50200	50200	50200	50200	0
300	20231128	162100	27607998400	50200	50200	50200	50200	0
301	20231128	162000	27607998400	50200	50200	50200	50200	0
302	20231128	161900	27607998400	50200	50200	50200	50200	27123
303	20231128	161800	27607998400	50200	50200	50200	50200	0
304	20231128	161700	27607998400	50200	50200	50200	50200	0
305	20231128	161600	27607998400	50200	50200	50200	50200	0
306	20231128	161500	27607998400	50200	50200	50200	50200	0
307	20231128	161400	27607998400	50200	50200	50200	50200	0
308	20231128	161300	27607998400	50200	50200	50200	50200	0
309	20231128	161200	27607998400	50200	50200	50200	50200	0
310	20231128	161100	27607998400	50200	50200	50200	50200	0
311	20231128	161000	27607998400	50200	50200	50200	50200	0
312	20231128	160900	27607998400	50200	50200	50200	50200	0
313	20231128	160800	27607998400	50200	50200	50200	50200	0
314	20231128	160700	27607998400	50200	50200	50200	50200	0
315	20231128	160600	27607998400	50200	50200	50200	50200	0
316	20231128	160500	27607998400	50200	50200	50200	50200	0
317	20231128	160400	27607998400	50200	50200	50200	50200	0
318	20231128	160300	27607998400	50200	50200	50200	50200	0
319	20231128	160200	27607998400	50200	50200	50200	50200	0
320	20231128	160100	27607998400	50200	50200	50200	50200	0
321	20231128	160000	27607998400	50200	50200	50200	50200	0
322	20231128	155900	27607998400	50200	50200	50200	50200	0
323	20231128	155800	27607998400	50200	50200	50200	50200	0
324	20231128	155700	27607998400	50200	50200	50200	50200	0
325	20231128	155600	27607998400	50200	50200	50200	50200	0
326	20231128	155500	27607998400	50200	50200	50200	50200	0
327	20231128	155400	27607998400	50200	50200	50200	50200	0
328	20231128	155300	27607998400	50200	50200	50200	50200	0
329	20231128	155200	27607998400	50200	50200	50200	50200	0
330	20231128	155100	27607998400	50200	50200	50200	50200	0
331	20231128	155000	27607998400	50200	50200	50200	50200	0
332	20231128	154900	27607998400	50200	50200	50200	50200	27123
333	20231128	154800	27607998400	50200	50200	50200	50200	0
334	20231128	154700	27607998400	50200	50200	50200	50200	0
335	20231128	154600	27607998400	50200	50200	50200	50200	0
336	20231128	154500	27607998400	50200	50200	50200	50200	0
337	20231128	154400	27607998400	50200	50200	50200	50200	0
338	20231128	154300	27607998400	50200	50200	50200	50200	0
339	20231128	154200	27607998400	50200	50200	50200	50200	0
340	20231128	154100	27607998400	50200	50200	50200	50200	0
341	20231128	154000	27607998400	50200	50200	50200	50200	0
342	20231128	153900	27607998400	50200	50200	50200	50200	0
343	20231128	153800	27607998400	50200	50200	50200	50200	0
344	20231128	153700	27607998400	50200	50200	50200	50200	0
345	20231128	153600	27607998400	50200	50200	50200	50200	0
346	20231128	153500	27607998400	50200	50200	50200	50200	0
347	20231128	153400	27607998400	50200	50200	50200	50200	0
348	20231128	153300	27607998400	50200	50200	50200	50200	0
349	20231128	153200	27607998400	50200	50200	50200	50200	0
350	20231128	153100	27607998400	50200	50200	50200	50200	0
351	20231128	153000	27607998400	50200	50200	50200	50200	27123
352	20231128	152900	26246423800	50300	50300	50300	50300	0
353	20231128	152800	26246423800	50300	50300	50300	50300	0
354	20231128	152700	26246423800	50300	50300	50300	50300	0
355	20231128	152600	26246423800	50300	50300	50300	50300	0
356	20231128	152500	26246423800	50300	50300	50300	50300	0
357	20231128	152400	26246423800	50300	50300	50300	50300	0
358	20231128	152300	26246423800	50300	50300	50300	50300	0
359	20231128	152200	26246423800	50300	50300	50300	50300	0
360	20231128	152100	26246423800	50300	50300	50300	50300	0
361	20231128	152000	26246423800	50300	50300	50300	50300	0
362	20231128	151900	26246423800	50300	50300	50300	50200	2830
363	20231128	151800	26104080100	50300	50200	50300	50200	1244
364	20231128	151700	26041544000	50200	50200	50300	50200	1810
365	20231128	151600	25950543500	50300	50200	50300	50200	4194
366	20231128	151500	25739932400	50200	50200	50300	50200	1073
367	20231128	151400	25685990900	50200	50300	50300	50200	2534
368	20231128	151300	25558658100	50300	50200	50300	50200	1871
369	20231128	151200	25464603000	50300	50300	50300	50200	2435
370	20231128	151100	25342169200	50300	50300	50300	50200	1584
371	20231128	151000	25262528400	50300	50200	50300	50200	2538
372	20231128	150900	25134925900	50300	50300	50300	50200	1754
373	20231128	150800	25046700200	50300	50300	50300	50200	667
374	20231128	150700	25013159300	50300	50300	50300	50200	739
375	20231128	150600	24975988500	50300	50200	50300	50200	507
376	20231128	150500	24950495900	50300	50200	50300	50100	6464
377	20231128	150400	24625982700	50200	50200	50200	50100	1482
378	20231128	150300	24551587100	50100	50100	50200	50100	1235
379	20231128	150200	24489591300	50200	50200	50200	50100	314
380	20231128	150100	24473836300	50200	50200	50200	50100	163
381	20231128	150000	24465655200	50200	50100	50200	50100	670
382	20231128	145900	24432064800	50200	50200	50200	50100	349
383	20231128	145800	24414546700	50200	50200	50200	50100	185
384	20231128	145700	24405260200	50200	50100	50200	50100	158
385	20231128	145600	24397336800	50200	50100	50200	50100	256
386	20231128	145500	24384495200	50100	50100	50200	50100	3574
387	20231128	145400	24205428800	50100	50100	50200	50100	425
388	20231128	145300	24184110600	50200	50100	50200	50100	833
389	20231128	145200	24142333900	50200	50200	50200	50100	236
390	20231128	145100	24130494600	50200	50200	50200	50100	418
391	20231128	145000	24109526000	50200	50100	50200	50100	1386
392	20231128	144900	24040062300	50100	50100	50200	50100	79
393	20231128	144800	24036097300	50200	50300	50300	50200	3496
394	20231128	144700	23860570900	50300	50200	50300	50200	396
395	20231128	144600	23840667600	50200	50300	50300	50200	196
396	20231128	144500	23830810000	50200	50300	50300	50200	172
397	20231128	144400	23822169600	50200	50300	50300	50200	4006
398	20231128	144300	23621054500	50300	50300	50300	50200	1040
399	20231128	144200	23568816200	50200	50200	50300	50200	305
400	20231128	144100	23553492300	50300	50300	50300	50200	1625
401	20231128	144000	23471902100	50300	50300	50300	50200	272
402	20231128	143900	23458228400	50300	50300	50300	50200	203
403	20231128	143800	23448019200	50300	50300	50300	50200	119
404	20231128	143700	23442034400	50200	50300	50300	50200	209
405	20231128	143600	23431530100	50300	50300	50300	50200	170
406	20231128	143500	23422979800	50200	50300	50300	50200	1182
407	20231128	143400	23363558800	50200	50300	50300	50200	181
408	20231128	143300	23354462900	50300	50300	50300	50200	627
409	20231128	143200	23322926500	50200	50100	50300	50100	2131
410	20231128	143100	23215954100	50100	50200	50300	50100	856
411	20231128	143000	23172985000	50200	50200	50300	50100	1400
412	20231128	142900	23102707700	50200	50400	50400	50100	8982
413	20231128	142800	22651229600	50300	50400	50400	50300	648
414	20231128	142700	22618590100	50300	50400	50400	50300	4009
415	20231128	142600	22416646400	50400	50300	50400	50200	6031
416	20231128	142500	22113289300	50300	50300	50300	50200	218
417	20231128	142400	22102325500	50300	50300	50300	50200	534
418	20231128	142300	22075465800	50300	50300	50300	50200	667
419	20231128	142200	22041926800	50300	50300	50300	50200	2724
420	20231128	142100	21904943300	50200	50200	50300	50200	442
421	20231128	142000	21882745800	50200	50200	50300	50200	365
422	20231128	141900	21864413100	50200	50200	50300	50200	262
423	20231128	141800	21851251200	50200	50200	50300	50200	257
424	20231128	141700	21838334600	50200	50200	50300	50200	192
425	20231128	141600	21828694900	50300	50300	50300	50200	3426
426	20231128	141500	21656696700	50300	50300	50300	50200	256
427	20231128	141400	21643831500	50300	50200	50300	50200	474
428	20231128	141300	21620017000	50300	50200	50300	50200	623
429	20231128	141200	21588709900	50200	50200	50300	50200	286
430	20231128	141100	21574343600	50300	50200	50300	50200	284
431	20231128	141000	21560067700	50200	50300	50300	50200	214
432	20231128	140900	21549311100	50200	50300	50300	50200	278
433	20231128	140800	21535344900	50300	50300	50300	50200	485
434	20231128	140700	21510954000	50300	50200	50300	50200	156
435	20231128	140600	21503116700	50200	50200	50300	50200	145
436	20231128	140500	21495830300	50300	50300	50300	50200	1661
437	20231128	140400	21412316900	50200	50300	50300	50200	226
438	20231128	140300	21400970500	50200	50200	50300	50200	295
439	20231128	140200	21386155500	50200	50300	50300	50200	787
440	20231128	140100	21346591900	50200	50300	50300	50200	2426
441	20231128	140000	21224748200	50200	50300	50300	50200	305
442	20231128	135900	21209424900	50200	50300	50300	50200	1406
443	20231128	135800	21138813700	50200	50300	50300	50200	172
444	20231128	135700	21130164000	50200	50200	50300	50200	194
445	20231128	135600	21120417900	50200	50200	50300	50200	735
446	20231128	135500	21083496000	50200	50200	50300	50200	542
447	20231128	135400	21056259100	50200	50200	50300	50200	372
448	20231128	135300	21037566500	50200	50200	50300	50200	322
449	20231128	135200	21021395300	50300	50300	50300	50200	366
450	20231128	135100	21003009300	50200	50300	50300	50200	150
451	20231128	135000	20995475600	50200	50200	50300	50200	3372
452	20231128	134900	20826173600	50200	50200	50300	50200	311
453	20231128	134800	20810546400	50200	50300	50300	50200	191
454	20231128	134700	20800950600	50200	50300	50300	50200	1577
455	20231128	134600	20721779000	50200	50300	50300	50200	190
456	20231128	134500	20712239500	50200	50200	50300	50200	195
457	20231128	134400	20702443700	50200	50200	50300	50200	1766
458	20231128	134300	20613784600	50200	50300	50300	50200	307
459	20231128	134200	20598356500	50300	50200	50300	50200	175
460	20231128	134100	20589558800	50200	50200	50300	50200	211
461	20231128	134000	20578956300	50200	50300	50300	50200	1727
462	20231128	133900	20492154000	50300	50200	50300	50200	383
463	20231128	133800	20472917300	50200	50300	50300	50200	442
464	20231128	133700	20450720000	50300	50300	50300	50200	315
465	20231128	133600	20434890200	50200	50300	50300	50200	1695
466	20231128	133500	20349674000	50200	50200	50300	50200	319
467	20231128	133400	20333645600	50300	50200	50300	50200	217
468	20231128	133300	20322742900	50200	50300	50300	50200	514
469	20231128	133200	20296931700	50200	50300	50300	50200	366
470	20231128	133100	20278542600	50200	50200	50300	50200	273
471	20231128	133000	20264825500	50200	50300	50300	50200	228
472	20231128	132900	20253365800	50200	50200	50300	50200	222
473	20231128	132800	20242215600	50200	50300	50300	50200	302
474	20231128	132700	20227035100	50300	50200	50300	50200	91
475	20231128	132600	20222458900	50200	50200	50300	50200	247
476	20231128	132500	20210043700	50300	50300	50300	50200	305
477	20231128	132400	20194719900	50300	50200	50300	50200	353
478	20231128	132300	20176987000	50200	50200	50300	50200	215
479	20231128	132200	20166181900	50200	50300	50300	50200	315
480	20231128	132100	20150360400	50200	50200	50300	50200	160
481	20231128	132000	20142325500	50300	50200	50300	50200	329
482	20231128	131900	20125788600	50200	50200	50300	50200	267
483	20231128	131800	20112377600	50200	50200	50300	50200	1141
484	20231128	131700	20055040000	50200	50300	50300	50200	273
485	20231128	131600	20041320700	50200	50300	50300	50200	134
486	20231128	131500	20034591600	50300	50200	50300	50200	458
487	20231128	131400	20011590200	50200	50200	50300	50200	297
488	20231128	131300	19996673100	50200	50200	50300	50200	237
489	20231128	131200	19984766500	50200	50200	50300	50200	180
490	20231128	131100	19975729100	50200	50200	50300	50200	153
491	20231128	131000	19968042000	50200	50300	50300	50200	207
492	20231128	130900	19957641200	50300	50200	50300	50200	133
493	20231128	130800	19950954400	50200	50200	50300	50200	152
494	20231128	130700	19943310300	50300	50200	50300	50200	468
495	20231128	130600	19919787000	50300	50300	50300	50200	381
496	20231128	130500	19900651400	50200	50400	50400	50200	1832
497	20231128	130400	19808515700	50300	50400	50400	50300	1007
498	20231128	130300	19757843700	50300	50300	50400	50300	139
499	20231128	130200	19750851900	50300	50300	50400	50300	252
500	20231128	130100	19738170400	50300	50300	50400	50300	385
501	20231128	130000	19718794400	50300	50400	50400	50300	261
502	20231128	125900	19705655500	50300	50300	50400	50300	158
503	20231128	125800	19697703500	50300	50400	50400	50200	905
504	20231128	125700	19652182300	50300	50300	50400	50300	84
505	20231128	125600	19647952000	50400	50300	50400	50300	184
506	20231128	125500	19638687700	50300	50300	50400	50200	362
507	20231128	125400	19620479600	50300	50200	50300	50200	1829
508	20231128	125300	19528485800	50300	50300	50300	50200	276
509	20231128	125200	19514606700	50200	50300	50300	50200	190
510	20231128	125100	19505061500	50300	50300	50300	50200	245
511	20231128	125000	19492749100	50200	50200	50300	50200	113
512	20231128	124900	19487075100	50300	50200	50300	50200	234
513	20231128	124800	19475313800	50200	50200	50300	50200	202
514	20231128	124700	19465166900	50200	50300	50300	50200	338
515	20231128	124600	19448189700	50300	50300	50300	50200	189
516	20231128	124500	19438696700	50200	50300	50300	50200	108
517	20231128	124400	19433268600	50300	50300	50300	50200	195
518	20231128	124300	19423470100	50300	50200	50300	50200	95
519	20231128	124200	19418693400	50200	50300	50300	50200	33
520	20231128	124100	19417035600	50200	50300	50300	50200	114
521	20231128	124000	19411301500	50200	50200	50200	50100	956
522	20231128	123900	19363311000	50200	50300	50400	50100	9555
523	20231128	123800	18883187400	50300	50300	50400	50300	75
524	20231128	123700	18879412600	50400	50400	50400	50300	164
525	20231128	123600	18871152900	50400	50300	50400	50300	213
526	20231128	123500	18860422600	50300	50400	50400	50300	339
527	20231128	123400	18843337200	50300	50400	50400	50300	909
528	20231128	123300	18797601500	50400	50400	50400	50300	73
529	20231128	123200	18793922600	50300	50400	50400	50300	440
530	20231128	123100	18771754000	50400	50400	50400	50300	259
531	20231128	123000	18758719600	50400	50300	50400	50300	303
532	20231128	122900	18743452200	50400	50300	50400	50300	385
533	20231128	122800	18724052700	50400	50400	50400	50300	392
534	20231128	122700	18704310500	50400	50500	50500	50400	1132
535	20231128	122600	18647247300	50400	50500	50500	50400	287
536	20231128	122500	18632765000	50400	50400	50500	50400	187
537	20231128	122400	18623338800	50500	50400	50500	50400	2008
538	20231128	122300	18522122500	50400	50500	50500	50400	195
539	20231128	122200	18512287600	50400	50400	50500	50400	381
540	20231128	122100	18493064600	50500	50500	50500	50400	1749
541	20231128	122000	18404742100	50400	50500	50500	50400	39
542	20231128	121900	18402773100	50500	50400	50500	50400	177
543	20231128	121800	18393835100	50400	50400	50400	50300	476
544	20231128	121700	18369845300	50400	50400	50400	50400	492
545	20231128	121600	18345048500	50400	50400	50400	50300	1185
546	20231128	121500	18285364500	50300	50400	50400	50300	248
547	20231128	121400	18272868200	50400	50300	50400	50300	585
548	20231128	121300	18243391900	50400	50400	50400	50400	635
549	20231128	121200	18211387900	50400	50400	50400	50300	340
550	20231128	121100	18194252900	50400	50400	50400	50300	867
551	20231128	121000	18150559200	50400	50400	50400	50300	93
552	20231128	120900	18145874000	50400	50400	50400	50300	240
553	20231128	120800	18133778600	50400	50400	50400	50300	121
554	20231128	120700	18127680300	50300	50400	50500	50300	1766
555	20231128	120600	18038668400	50400	50400	50400	50300	467
556	20231128	120500	18015133600	50400	50400	50400	50400	209
557	20231128	120400	18004600000	50400	50400	50400	50300	189
558	20231128	120300	17995075000	50400	50400	50400	50300	1519
559	20231128	120200	17918519800	50400	50400	50400	50300	476
560	20231128	120100	17894530400	50400	50400	50400	50300	663
561	20231128	120000	17861115400	50400	50300	50400	50300	489
562	20231128	115900	17836470800	50400	50400	50400	50300	517
563	20231128	115800	17810415900	50400	50400	50400	50300	1017
564	20231128	115700	17759178800	50400	50400	50400	50300	310
565	20231128	115600	17743559200	50400	50300	50400	50300	508
566	20231128	115500	17717960200	50400	50400	50400	50300	226
567	20231128	115400	17706573500	50400	50400	50400	50300	220
568	20231128	115300	17695489000	50300	50300	50400	50300	190
569	20231128	115200	17685914300	50300	50400	50400	50300	192
570	20231128	115100	17676240400	50300	50400	50400	50300	520
571	20231128	115000	17650046000	50400	50400	50400	50300	145
572	20231128	114900	17642742600	50300	50300	50400	50300	407
573	20231128	114800	17622234700	50300	50300	50400	50300	418
574	20231128	114700	17601177600	50400	50300	50400	50300	272
575	20231128	114600	17587478000	50300	50300	50400	50300	274
576	20231128	114500	17573681200	50300	50300	50400	50300	301
577	20231128	114400	17558534300	50300	50300	50400	50300	882
578	20231128	114300	17514160800	50300	50400	50400	50300	2496
579	20231128	114200	17388584800	50400	50300	50400	50300	758
580	20231128	114100	17350390600	50400	50300	50400	50300	297
581	20231128	114000	17335438800	50400	50400	50400	50300	382
582	20231128	113900	17316190900	50300	50400	50400	50300	632
583	20231128	113800	17284338600	50400	50300	50400	50300	487
584	20231128	113700	17259811700	50300	50400	50400	50300	310
585	20231128	113600	17244193300	50400	50400	50400	50300	184
586	20231128	113500	17234924800	50400	50300	50400	50300	181
587	20231128	113400	17225806500	50400	50400	50400	50300	221
588	20231128	113300	17214672800	50300	50300	50400	50300	373
589	20231128	113200	17195888600	50400	50300	50400	50300	241
590	20231128	113100	17183742800	50400	50300	50400	50300	374
591	20231128	113000	17164894300	50400	50400	50400	50300	200
592	20231128	112900	17154815600	50400	50300	50400	50300	112
593	20231128	112800	17149172100	50400	50400	50400	50300	205
594	20231128	112700	17138854100	50400	50300	50400	50300	322
595	20231128	112600	17122642400	50400	50300	50400	50200	1909
596	20231128	112500	17026619900	50300	50300	50300	50200	593
597	20231128	112400	16996794400	50300	50200	50300	50200	1310
598	20231128	112300	16930984800	50300	50200	50300	50200	706
599	20231128	112200	16895506800	50200	50300	50300	50200	523
600	20231128	112100	16869233900	50300	50200	50300	50200	553
601	20231128	112000	16841438700	50200	50300	50300	50200	147
602	20231128	111900	16834053100	50200	50200	50300	50200	1275
603	20231128	111800	16769981100	50300	50300	50300	50200	588
604	20231128	111700	16740438600	50300	50300	50300	50200	468
605	20231128	111600	16716903300	50300	50400	50400	50200	4063
606	20231128	111500	16512532600	50300	50400	50500	50300	5991
607	20231128	111400	16210764300	50400	50400	50500	50400	281
608	20231128	111300	16196591800	50400	50400	50500	50400	596
609	20231128	111200	16166515200	50400	50500	50600	50400	9257
610	20231128	111100	15699162200	50500	50600	50600	50500	200
611	20231128	111000	15689055400	50600	50600	50600	50500	469
612	20231128	110900	15665356400	50600	50600	50600	50500	825
613	20231128	110800	15623650000	50600	50600	50600	50500	532
614	20231128	110700	15596752000	50600	50600	50600	50500	308
615	20231128	110600	15581174500	50500	50600	50600	50500	938
616	20231128	110500	15533735900	50500	50500	50600	50500	685
617	20231128	110400	15499111400	50600	50600	50600	50500	849
618	20231128	110300	15456160700	50600	50500	50600	50500	321
619	20231128	110200	15439919600	50500	50600	50600	50500	514
620	20231128	110100	15413939400	50600	50600	50600	50500	588
621	20231128	110000	15384192100	50500	50500	50600	50500	553
622	20231128	105900	15356221500	50500	50600	50600	50500	514
623	20231128	105800	15330222000	50500	50600	50600	50500	616
624	20231128	105700	15299065500	50500	50500	50600	50500	59
625	20231128	105600	15296080900	50500	50600	50600	50500	247
626	20231128	105500	15283586200	50500	50600	50600	50500	968
627	20231128	105400	15234610900	50500	50400	50600	50400	362
628	20231128	105300	15216317700	50500	50500	50500	50400	2125
629	20231128	105200	15109113200	50400	50500	50500	50400	649
630	20231128	105100	15076342700	50500	50500	50500	50400	275
631	20231128	105000	15062457200	50500	50600	50600	50400	4653
632	20231128	104900	14827512600	50500	50600	50700	50500	739
633	20231128	104800	14790119300	50600	50600	50700	50600	1753
634	20231128	104700	14701379100	50700	50700	50700	50600	1267
635	20231128	104600	14637248700	50600	50700	50700	50500	2385
636	20231128	104500	14516567900	50700	50600	50700	50600	2523
637	20231128	104400	14388872100	50700	50600	50700	50600	1139
638	20231128	104300	14331129900	50700	50600	50700	50600	398
639	20231128	104200	14310958800	50700	50600	50700	50600	1942
640	20231128	104100	14212635800	50600	50600	50700	50500	2119
641	20231128	104000	14105412300	50600	50600	50600	50500	1314
642	20231128	103900	14038929900	50600	50600	50600	50500	878
643	20231128	103800	13994544600	50600	50500	50600	50500	311
644	20231128	103700	13978811100	50500	50600	50600	50500	2487
645	20231128	103600	13852975000	50500	50500	50600	50500	359
646	20231128	103500	13834815700	50600	50500	50600	50500	891
647	20231128	103400	13789811600	50600	50600	50600	50400	6138
648	20231128	103300	13479818300	50500	50500	50600	50500	817
649	20231128	103200	13438503300	50600	50500	50700	50500	467
650	20231128	103100	13414872100	50600	50700	50700	50500	5943
651	20231128	103000	13114120400	50700	50700	50700	50600	1829
652	20231128	102900	13021396700	50700	50500	50700	50400	11500
653	20231128	102800	12440037300	50500	50500	50500	50400	577
654	20231128	102700	12410900500	50400	50400	50500	50400	205
655	20231128	102600	12400562800	50400	50500	50500	50400	870
656	20231128	102500	12356665500	50400	50400	50500	50400	965
657	20231128	102400	12308004800	50400	50500	50600	50400	4516
658	20231128	102300	12079947000	50500	50400	50500	50400	655
659	20231128	102200	12046892900	50400	50500	50500	50400	7657
660	20231128	102100	11660748200	50400	50500	50600	50400	7038
661	20231128	102000	11305311900	50500	50500	50500	50400	654
662	20231128	101900	11272288200	50400	50500	50500	50400	937
663	20231128	101800	11225034600	50400	50400	50500	50400	2089
664	20231128	101700	11119543500	50500	50400	50600	50300	7108
665	20231128	101600	10761012900	50300	50400	50500	50300	13320
666	20231128	101500	10089608800	50400	50400	50400	50300	1500
667	20231128	101400	10014025700	50300	50400	50500	50300	8796
668	20231128	101300	9570623300	50400	50400	50400	50300	972
669	20231128	101200	9521663000	50400	50500	50500	50300	2830
670	20231128	101100	9379060900	50400	50400	50500	50300	10840
671	20231128	101000	8832657000	50400	50300	50400	50200	2285
672	20231128	100900	8717674300	50200	50300	50400	50100	3383
673	20231128	100800	8547753100	50300	50400	50500	50300	5387
674	20231128	100700	8276008500	50400	50300	50500	50200	15845
675	20231128	100600	7477897400	50300	49950	50300	49900	65829
676	20231128	100500	4185687300	49950	49950	49950	49900	1723
677	20231128	100400	4099683000	49950	49950	49950	49900	859
678	20231128	100300	4056792550	49950	49950	49950	49900	1273
679	20231128	100200	3993228750	49950	49950	49950	49900	452
680	20231128	100100	3970654850	49900	49900	49950	49900	506
681	20231128	100000	3945399750	49900	49900	49950	49900	254
682	20231128	095900	3932713750	49900	49900	49900	49850	1055
683	20231128	095800	3880069850	49900	49900	49950	49850	1220
684	20231128	095700	3819191650	49900	49850	49950	49850	14231
685	20231128	095600	3109036350	49800	49800	49850	49800	1083
686	20231128	095500	3055055300	49850	49800	49850	49800	374
687	20231128	095400	3036423150	49850	49850	49850	49800	431
688	20231128	095300	3014943050	49850	49800	49850	49800	560
689	20231128	095200	2987043450	49850	49850	49850	49800	341
690	20231128	095100	2970046850	49800	49850	49850	49800	372
691	20231128	095000	2951505300	49850	49850	49850	49850	570
692	20231128	094900	2923090800	49850	49800	49850	49750	2696
693	20231128	094800	2788825100	49800	49750	49800	49750	1693
694	20231128	094700	2704525350	49750	49800	49800	49750	480
695	20231128	094600	2680636150	49750	49800	49800	49750	351
696	20231128	094500	2663163900	49750	49800	49800	49750	396
697	20231128	094400	2643453050	49800	49800	49800	49750	472
698	20231128	094300	2619955950	49800	49750	49800	49750	179
699	20231128	094200	2611042550	49800	49800	49800	49750	274
700	20231128	094100	2597405150	49800	49750	49800	49750	336
701	20231128	094000	2580676700	49800	49750	49800	49750	496
702	20231128	093900	2555977800	49800	49750	49800	49750	570
703	20231128	093800	2527608250	49750	49750	49800	49750	1326
704	20231128	093700	2461631100	49750	49800	49800	49750	281
705	20231128	093600	2447642200	49750	49800	49800	49750	827
706	20231128	093500	2406474500	49800	49750	49800	49750	263
707	20231128	093400	2393377700	49800	49750	49800	49750	358
708	20231128	093300	2375552200	49750	49800	49800	49750	1035
709	20231128	093200	2324023500	49750	49650	49800	49650	7042
710	20231128	093100	1973808300	49700	49700	49700	49650	154
711	20231128	093000	1966155750	49650	49700	49700	49650	314
712	20231128	092900	1950554100	49650	49700	49700	49650	163
713	20231128	092800	1942454300	49700	49700	49700	49650	226
714	20231128	092700	1931228250	49700	49650	49700	49650	149
715	20231128	092600	1923824500	49650	49700	49700	49650	253
716	20231128	092500	1911256500	49700	49650	49700	49650	295
717	20231128	092400	1896597050	49700	49650	49700	49650	379
718	20231128	092300	1877775600	49700	49650	49700	49650	439
719	20231128	092200	1855970200	49700	49700	49700	49650	363
720	20231128	092100	1837940800	49700	49700	49700	49650	342
721	20231128	092000	1820952950	49700	49600	49700	49600	1440
722	20231128	091900	1749443300	49650	49600	49650	49600	191
723	20231128	091800	1739962650	49600	49650	49650	49600	658
724	20231128	091700	1707295900	49650	49650	49700	49650	110
725	20231128	091600	1701832900	49650	49700	49750	49650	777
726	20231128	091500	1663212900	49700	49750	49750	49700	559
727	20231128	091400	1635420950	49750	49750	49750	49700	1855
728	20231128	091300	1543197050	49700	49600	49750	49600	2364
729	20231128	091200	1425731450	49650	49650	49650	49600	431
730	20231128	091100	1404342900	49650	49550	49650	49550	4870
731	20231128	091000	1162728300	49550	49350	49600	49300	5720
732	20231128	090900	879569250	49350	49400	49500	49350	2668
733	20231128	090800	747823150	49450	49500	49500	49400	921
734	20231128	090700	702271100	49450	49300	49500	49300	2315
735	20231128	090600	587893000	49350	49300	49350	49250	845
736	20231128	090500	546218300	49250	49350	49350	49250	600
737	20231128	090400	516630900	49350	49400	49450	49350	1224
738	20231128	090300	456180700	49350	49450	49500	49350	3017
739	20231128	090200	307032700	49500	49500	49550	49450	1047
740	20231128	090100	255209800	49550	49450	49550	49350	1994
741	20231128	090000	156496550	49500	49550	49550	49200	3159