KissMeData/383310/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	214000	2047455600	40600	40600	40600	40600	1230
3	20241127	213900	2047455600	40600	40600	40600	40600	0
4	20241127	213800	2047455600	40600	40600	40600	40600	0
5	20241127	213700	2047455600	40600	40600	40600	40600	0
6	20241127	213600	2047455600	40600	40600	40600	40600	0
7	20241127	213500	2047455600	40600	40600	40600	40600	0
8	20241127	213400	2047455600	40600	40600	40600	40600	0
9	20241127	213300	2047455600	40600	40600	40600	40600	0
10	20241127	213200	2047455600	40600	40600	40600	40600	0
11	20241127	213100	2047455600	40600	40600	40600	40600	0
12	20241127	213000	2047455600	40600	40600	40600	40600	0
13	20241127	212900	2047455600	40600	40600	40600	40600	0
14	20241127	212800	2047455600	40600	40600	40600	40600	0
15	20241127	212700	2047455600	40600	40600	40600	40600	0
16	20241127	212600	2047455600	40600	40600	40600	40600	0
17	20241127	212500	2047455600	40600	40600	40600	40600	0
18	20241127	212400	2047455600	40600	40600	40600	40600	0
19	20241127	212300	2047455600	40600	40600	40600	40600	0
20	20241127	212200	2047455600	40600	40600	40600	40600	0
21	20241127	212100	2047455600	40600	40600	40600	40600	0
22	20241127	212000	2047455600	40600	40600	40600	40600	0
23	20241127	211900	2047455600	40600	40600	40600	40600	0
24	20241127	211800	2047455600	40600	40600	40600	40600	0
25	20241127	211700	2047455600	40600	40600	40600	40600	0
26	20241127	211600	2047455600	40600	40600	40600	40600	0
27	20241127	211500	2047455600	40600	40600	40600	40600	0
28	20241127	211400	2047455600	40600	40600	40600	40600	0
29	20241127	211300	2047455600	40600	40600	40600	40600	0
30	20241127	211200	2047455600	40600	40600	40600	40600	0
31	20241127	211100	2047455600	40600	40600	40600	40600	0
32	20241127	211000	2047455600	40600	40600	40600	40600	1230
33	20241127	210900	2047455600	40600	40600	40600	40600	0
34	20241127	210800	2047455600	40600	40600	40600	40600	0
35	20241127	210700	2047455600	40600	40600	40600	40600	0
36	20241127	210600	2047455600	40600	40600	40600	40600	0
37	20241127	210500	2047455600	40600	40600	40600	40600	0
38	20241127	210400	2047455600	40600	40600	40600	40600	0
39	20241127	210300	2047455600	40600	40600	40600	40600	0
40	20241127	210200	2047455600	40600	40600	40600	40600	0
41	20241127	210100	2047455600	40600	40600	40600	40600	0
42	20241127	210000	2047455600	40600	40600	40600	40600	0
43	20241127	205900	2047455600	40600	40600	40600	40600	0
44	20241127	205800	2047455600	40600	40600	40600	40600	0
45	20241127	205700	2047455600	40600	40600	40600	40600	0
46	20241127	205600	2047455600	40600	40600	40600	40600	0
47	20241127	205500	2047455600	40600	40600	40600	40600	0
48	20241127	205400	2047455600	40600	40600	40600	40600	0
49	20241127	205300	2047455600	40600	40600	40600	40600	0
50	20241127	205200	2047455600	40600	40600	40600	40600	0
51	20241127	205100	2047455600	40600	40600	40600	40600	0
52	20241127	205000	2047455600	40600	40600	40600	40600	0
53	20241127	204900	2047455600	40600	40600	40600	40600	0
54	20241127	204800	2047455600	40600	40600	40600	40600	0
55	20241127	204700	2047455600	40600	40600	40600	40600	0
56	20241127	204600	2047455600	40600	40600	40600	40600	0
57	20241127	204500	2047455600	40600	40600	40600	40600	0
58	20241127	204400	2047455600	40600	40600	40600	40600	0
59	20241127	204300	2047455600	40600	40600	40600	40600	0
60	20241127	204200	2047455600	40600	40600	40600	40600	0
61	20241127	204100	2047455600	40600	40600	40600	40600	0
62	20241127	204000	2047455600	40600	40600	40600	40600	1230
63	20241127	203900	2047455600	40600	40600	40600	40600	0
64	20241127	203800	2047455600	40600	40600	40600	40600	0
65	20241127	203700	2047455600	40600	40600	40600	40600	0
66	20241127	203600	2047455600	40600	40600	40600	40600	0
67	20241127	203500	2047455600	40600	40600	40600	40600	0
68	20241127	203400	2047455600	40600	40600	40600	40600	0
69	20241127	203300	2047455600	40600	40600	40600	40600	0
70	20241127	203200	2047455600	40600	40600	40600	40600	0
71	20241127	203100	2047455600	40600	40600	40600	40600	0
72	20241127	203000	2047455600	40600	40600	40600	40600	0
73	20241127	202900	2047455600	40600	40600	40600	40600	0
74	20241127	202800	2047455600	40600	40600	40600	40600	0
75	20241127	202700	2047455600	40600	40600	40600	40600	0
76	20241127	202600	2047455600	40600	40600	40600	40600	0
77	20241127	202500	2047455600	40600	40600	40600	40600	0
78	20241127	202400	2047455600	40600	40600	40600	40600	0
79	20241127	202300	2047455600	40600	40600	40600	40600	0
80	20241127	202200	2047455600	40600	40600	40600	40600	0
81	20241127	202100	2047455600	40600	40600	40600	40600	0
82	20241127	202000	2047455600	40600	40600	40600	40600	0
83	20241127	201900	2047455600	40600	40600	40600	40600	0
84	20241127	201800	2047455600	40600	40600	40600	40600	0
85	20241127	201700	2047455600	40600	40600	40600	40600	0
86	20241127	201600	2047455600	40600	40600	40600	40600	0
87	20241127	201500	2047455600	40600	40600	40600	40600	0
88	20241127	201400	2047455600	40600	40600	40600	40600	0
89	20241127	201300	2047455600	40600	40600	40600	40600	0
90	20241127	201200	2047455600	40600	40600	40600	40600	0
91	20241127	201100	2047455600	40600	40600	40600	40600	0
92	20241127	201000	2047455600	40600	40600	40600	40600	1230
93	20241127	200900	2047455600	40600	40600	40600	40600	0
94	20241127	200800	2047455600	40600	40600	40600	40600	0
95	20241127	200700	2047455600	40600	40600	40600	40600	0
96	20241127	200600	2047455600	40600	40600	40600	40600	0
97	20241127	200500	2047455600	40600	40600	40600	40600	0
98	20241127	200400	2047455600	40600	40600	40600	40600	0
99	20241127	200300	2047455600	40600	40600	40600	40600	0
100	20241127	200200	2047455600	40600	40600	40600	40600	0
101	20241127	200100	2047455600	40600	40600	40600	40600	0
102	20241127	200000	2047455600	40600	40600	40600	40600	0
103	20241127	195900	2047455600	40600	40600	40600	40600	0
104	20241127	195800	2047455600	40600	40600	40600	40600	0
105	20241127	195700	2047455600	40600	40600	40600	40600	0
106	20241127	195600	2047455600	40600	40600	40600	40600	0
107	20241127	195500	2047455600	40600	40600	40600	40600	0
108	20241127	195400	2047455600	40600	40600	40600	40600	0
109	20241127	195300	2047455600	40600	40600	40600	40600	0
110	20241127	195200	2047455600	40600	40600	40600	40600	0
111	20241127	195100	2047455600	40600	40600	40600	40600	0
112	20241127	195000	2047455600	40600	40600	40600	40600	0
113	20241127	194900	2047455600	40600	40600	40600	40600	0
114	20241127	194800	2047455600	40600	40600	40600	40600	0
115	20241127	194700	2047455600	40600	40600	40600	40600	0
116	20241127	194600	2047455600	40600	40600	40600	40600	0
117	20241127	194500	2047455600	40600	40600	40600	40600	0
118	20241127	194400	2047455600	40600	40600	40600	40600	0
119	20241127	194300	2047455600	40600	40600	40600	40600	0
120	20241127	194200	2047455600	40600	40600	40600	40600	0
121	20241127	194100	2047455600	40600	40600	40600	40600	0
122	20241127	194000	2047455600	40600	40600	40600	40600	1230
123	20241127	193900	2047455600	40600	40600	40600	40600	0
124	20241127	193800	2047455600	40600	40600	40600	40600	0
125	20241127	193700	2047455600	40600	40600	40600	40600	0
126	20241127	193600	2047455600	40600	40600	40600	40600	0
127	20241127	193500	2047455600	40600	40600	40600	40600	0
128	20241127	193400	2047455600	40600	40600	40600	40600	0
129	20241127	193300	2047455600	40600	40600	40600	40600	0
130	20241127	193200	2047455600	40600	40600	40600	40600	0
131	20241127	193100	2047455600	40600	40600	40600	40600	0
132	20241127	193000	2047455600	40600	40600	40600	40600	0
133	20241127	192900	2047455600	40600	40600	40600	40600	0
134	20241127	192800	2047455600	40600	40600	40600	40600	0
135	20241127	192700	2047455600	40600	40600	40600	40600	0
136	20241127	192600	2047455600	40600	40600	40600	40600	0
137	20241127	192500	2047455600	40600	40600	40600	40600	0
138	20241127	192400	2047455600	40600	40600	40600	40600	0
139	20241127	192300	2047455600	40600	40600	40600	40600	0
140	20241127	192200	2047455600	40600	40600	40600	40600	0
141	20241127	192100	2047455600	40600	40600	40600	40600	0
142	20241127	192000	2047455600	40600	40600	40600	40600	0
143	20241127	191900	2047455600	40600	40600	40600	40600	0
144	20241127	191800	2047455600	40600	40600	40600	40600	0
145	20241127	191700	2047455600	40600	40600	40600	40600	0
146	20241127	191600	2047455600	40600	40600	40600	40600	0
147	20241127	191500	2047455600	40600	40600	40600	40600	0
148	20241127	191400	2047455600	40600	40600	40600	40600	0
149	20241127	191300	2047455600	40600	40600	40600	40600	0
150	20241127	191200	2047455600	40600	40600	40600	40600	0
151	20241127	191100	2047455600	40600	40600	40600	40600	0
152	20241127	191000	2047455600	40600	40600	40600	40600	1230
153	20241127	190900	2047455600	40600	40600	40600	40600	0
154	20241127	190800	2047455600	40600	40600	40600	40600	0
155	20241127	190700	2047455600	40600	40600	40600	40600	0
156	20241127	190600	2047455600	40600	40600	40600	40600	0
157	20241127	190500	2047455600	40600	40600	40600	40600	0
158	20241127	190400	2047455600	40600	40600	40600	40600	0
159	20241127	190300	2047455600	40600	40600	40600	40600	0
160	20241127	190200	2047455600	40600	40600	40600	40600	0
161	20241127	190100	2047455600	40600	40600	40600	40600	0
162	20241127	190000	2047455600	40600	40600	40600	40600	0
163	20241127	185900	2047455600	40600	40600	40600	40600	0
164	20241127	185800	2047455600	40600	40600	40600	40600	0
165	20241127	185700	2047455600	40600	40600	40600	40600	0
166	20241127	185600	2047455600	40600	40600	40600	40600	0
167	20241127	185500	2047455600	40600	40600	40600	40600	0
168	20241127	185400	2047455600	40600	40600	40600	40600	0
169	20241127	185300	2047455600	40600	40600	40600	40600	0
170	20241127	185200	2047455600	40600	40600	40600	40600	0
171	20241127	185100	2047455600	40600	40600	40600	40600	0
172	20241127	185000	2047455600	40600	40600	40600	40600	0
173	20241127	184900	2047455600	40600	40600	40600	40600	0
174	20241127	184800	2047455600	40600	40600	40600	40600	0
175	20241127	184700	2047455600	40600	40600	40600	40600	0
176	20241127	184600	2047455600	40600	40600	40600	40600	0
177	20241127	184500	2047455600	40600	40600	40600	40600	0
178	20241127	184400	2047455600	40600	40600	40600	40600	0
179	20241127	184300	2047455600	40600	40600	40600	40600	0
180	20241127	184200	2047455600	40600	40600	40600	40600	0
181	20241127	184100	2047455600	40600	40600	40600	40600	0
182	20241127	184000	2047455600	40600	40600	40600	40600	1230
183	20241127	183900	2047455600	40600	40600	40600	40600	0
184	20241127	183800	2047455600	40600	40600	40600	40600	0
185	20241127	183700	2047455600	40600	40600	40600	40600	0
186	20241127	183600	2047455600	40600	40600	40600	40600	0
187	20241127	183500	2047455600	40600	40600	40600	40600	0
188	20241127	183400	2047455600	40600	40600	40600	40600	0
189	20241127	183300	2047455600	40600	40600	40600	40600	0
190	20241127	183200	2047455600	40600	40600	40600	40600	0
191	20241127	183100	2047455600	40600	40600	40600	40600	0
192	20241127	183000	2047455600	40600	40600	40600	40600	0
193	20241127	182900	2047455600	40600	40600	40600	40600	0
194	20241127	182800	2047455600	40600	40600	40600	40600	0
195	20241127	182700	2047455600	40600	40600	40600	40600	0
196	20241127	182600	2047455600	40600	40600	40600	40600	0
197	20241127	182500	2047455600	40600	40600	40600	40600	0
198	20241127	182400	2047455600	40600	40600	40600	40600	0
199	20241127	182300	2047455600	40600	40600	40600	40600	0
200	20241127	182200	2047455600	40600	40600	40600	40600	0
201	20241127	182100	2047455600	40600	40600	40600	40600	0
202	20241127	182000	2047455600	40600	40600	40600	40600	0
203	20241127	181900	2047455600	40600	40600	40600	40600	0
204	20241127	181800	2047455600	40600	40600	40600	40600	0
205	20241127	181700	2047455600	40600	40600	40600	40600	0
206	20241127	181600	2047455600	40600	40600	40600	40600	0
207	20241127	181500	2047455600	40600	40600	40600	40600	0
208	20241127	181400	2047455600	40600	40600	40600	40600	0
209	20241127	181300	2047455600	40600	40600	40600	40600	0
210	20241127	181200	2047455600	40600	40600	40600	40600	0
211	20241127	181100	2047455600	40600	40600	40600	40600	0
212	20241127	181000	2047455600	40600	40600	40600	40600	1230
213	20241127	180900	2047455600	40600	40600	40600	40600	0
214	20241127	180800	2047455600	40600	40600	40600	40600	0
215	20241127	180700	2047455600	40600	40600	40600	40600	0
216	20241127	180600	2047455600	40600	40600	40600	40600	0
217	20241127	180500	2047455600	40600	40600	40600	40600	0
218	20241127	180400	2047455600	40600	40600	40600	40600	0
219	20241127	180300	2047455600	40600	40600	40600	40600	0
220	20241127	180200	2047455600	40600	40600	40600	40600	0
221	20241127	180100	2047455600	40600	40600	40600	40600	0
222	20241127	180000	2047455600	40600	40600	40600	40600	0
223	20241127	175900	2047455600	40600	40600	40600	40600	0
224	20241127	175800	2047455600	40600	40600	40600	40600	0
225	20241127	175700	2047455600	40600	40600	40600	40600	0
226	20241127	175600	2047455600	40600	40600	40600	40600	0
227	20241127	175500	2047455600	40600	40600	40600	40600	0
228	20241127	175400	2047455600	40600	40600	40600	40600	0
229	20241127	175300	2047455600	40600	40600	40600	40600	0
230	20241127	175200	2047455600	40600	40600	40600	40600	0
231	20241127	175100	2047455600	40600	40600	40600	40600	0
232	20241127	175000	2047455600	40600	40600	40600	40600	0
233	20241127	174900	2047455600	40600	40600	40600	40600	0
234	20241127	174800	2047455600	40600	40600	40600	40600	0
235	20241127	174700	2047455600	40600	40600	40600	40600	0
236	20241127	174600	2047455600	40600	40600	40600	40600	0
237	20241127	174500	2047455600	40600	40600	40600	40600	0
238	20241127	174400	2047455600	40600	40600	40600	40600	0
239	20241127	174300	2047455600	40600	40600	40600	40600	0
240	20241127	174200	2047455600	40600	40600	40600	40600	0
241	20241127	174100	2047455600	40600	40600	40600	40600	0
242	20241127	174000	2047455600	40600	40600	40600	40600	1230
243	20241127	173900	2047455600	40600	40600	40600	40600	0
244	20241127	173800	2047455600	40600	40600	40600	40600	0
245	20241127	173700	2047455600	40600	40600	40600	40600	0
246	20241127	173600	2047455600	40600	40600	40600	40600	0
247	20241127	173500	2047455600	40600	40600	40600	40600	0
248	20241127	173400	2047455600	40600	40600	40600	40600	0
249	20241127	173300	2047455600	40600	40600	40600	40600	0
250	20241127	173200	2047455600	40600	40600	40600	40600	0
251	20241127	173100	2047455600	40600	40600	40600	40600	0
252	20241127	173000	2047455600	40600	40600	40600	40600	0
253	20241127	172900	2047455600	40600	40600	40600	40600	0
254	20241127	172800	2047455600	40600	40600	40600	40600	0
255	20241127	172700	2047455600	40600	40600	40600	40600	0
256	20241127	172600	2047455600	40600	40600	40600	40600	0
257	20241127	172500	2047455600	40600	40600	40600	40600	0
258	20241127	172400	2047455600	40600	40600	40600	40600	0
259	20241127	172300	2047455600	40600	40600	40600	40600	0
260	20241127	172200	2047455600	40600	40600	40600	40600	0
261	20241127	172100	2047455600	40600	40600	40600	40600	0
262	20241127	172000	2047455600	40600	40600	40600	40600	0
263	20241127	171900	2047455600	40600	40600	40600	40600	0
264	20241127	171800	2047455600	40600	40600	40600	40600	0
265	20241127	171700	2047455600	40600	40600	40600	40600	0
266	20241127	171600	2047455600	40600	40600	40600	40600	0
267	20241127	171500	2047455600	40600	40600	40600	40600	0
268	20241127	171400	2047455600	40600	40600	40600	40600	0
269	20241127	171300	2047455600	40600	40600	40600	40600	0
270	20241127	171200	2047455600	40600	40600	40600	40600	0
271	20241127	171100	2047455600	40600	40600	40600	40600	0
272	20241127	171000	2047455600	40600	40600	40600	40600	1230
273	20241127	170900	2047455600	40600	40600	40600	40600	0
274	20241127	170800	2047455600	40600	40600	40600	40600	0
275	20241127	170700	2047455600	40600	40600	40600	40600	0
276	20241127	170600	2047455600	40600	40600	40600	40600	0
277	20241127	170500	2047455600	40600	40600	40600	40600	0
278	20241127	170400	2047455600	40600	40600	40600	40600	0
279	20241127	170300	2047455600	40600	40600	40600	40600	0
280	20241127	170200	2047455600	40600	40600	40600	40600	0
281	20241127	170100	2047455600	40600	40600	40600	40600	0
282	20241127	170000	2047455600	40600	40600	40600	40600	0
283	20241127	165900	2047455600	40600	40600	40600	40600	0
284	20241127	165800	2047455600	40600	40600	40600	40600	0
285	20241127	165700	2047455600	40600	40600	40600	40600	0
286	20241127	165600	2047455600	40600	40600	40600	40600	0
287	20241127	165500	2047455600	40600	40600	40600	40600	0
288	20241127	165400	2047455600	40600	40600	40600	40600	0
289	20241127	165300	2047455600	40600	40600	40600	40600	0
290	20241127	165200	2047455600	40600	40600	40600	40600	0
291	20241127	165100	2047455600	40600	40600	40600	40600	0
292	20241127	165000	2047455600	40600	40600	40600	40600	0
293	20241127	164900	2047455600	40600	40600	40600	40600	0
294	20241127	164800	2047455600	40600	40600	40600	40600	0
295	20241127	164700	2047455600	40600	40600	40600	40600	0
296	20241127	164600	2047455600	40600	40600	40600	40600	0
297	20241127	164500	2047455600	40600	40600	40600	40600	0
298	20241127	164400	2047455600	40600	40600	40600	40600	0
299	20241127	164300	2047455600	40600	40600	40600	40600	0
300	20241127	164200	2047455600	40600	40600	40600	40600	0
301	20241127	164100	2047455600	40600	40600	40600	40600	0
302	20241127	164000	2047455600	40600	40600	40600	40600	1230
303	20241127	163900	2047455600	40600	40600	40600	40600	0
304	20241127	163800	2047455600	40600	40600	40600	40600	0
305	20241127	163700	2047455600	40600	40600	40600	40600	0
306	20241127	163600	2047455600	40600	40600	40600	40600	0
307	20241127	163500	2047455600	40600	40600	40600	40600	0
308	20241127	163400	2047455600	40600	40600	40600	40600	0
309	20241127	163300	2047455600	40600	40600	40600	40600	0
310	20241127	163200	2047455600	40600	40600	40600	40600	0
311	20241127	163100	2047455600	40600	40600	40600	40600	0
312	20241127	163000	2047455600	40600	40600	40600	40600	0
313	20241127	162900	2047455600	40600	40600	40600	40600	0
314	20241127	162800	2047455600	40600	40600	40600	40600	0
315	20241127	162700	2047455600	40600	40600	40600	40600	0
316	20241127	162600	2047455600	40600	40600	40600	40600	0
317	20241127	162500	2047455600	40600	40600	40600	40600	0
318	20241127	162400	2047455600	40600	40600	40600	40600	0
319	20241127	162300	2047455600	40600	40600	40600	40600	0
320	20241127	162200	2047455600	40600	40600	40600	40600	0
321	20241127	162100	2047455600	40600	40600	40600	40600	0
322	20241127	162000	2047455600	40600	40600	40600	40600	0
323	20241127	161900	2047455600	40600	40600	40600	40600	0
324	20241127	161800	2047455600	40600	40600	40600	40600	0
325	20241127	161700	2047455600	40600	40600	40600	40600	0
326	20241127	161600	2047455600	40600	40600	40600	40600	0
327	20241127	161500	2047455600	40600	40600	40600	40600	0
328	20241127	161400	2047455600	40600	40600	40600	40600	0
329	20241127	161300	2047455600	40600	40600	40600	40600	0
330	20241127	161200	2047455600	40600	40600	40600	40600	0
331	20241127	161100	2047455600	40600	40600	40600	40600	0
332	20241127	161000	2047455600	40600	40600	40600	40600	1230
333	20241127	160900	2047455600	40600	40600	40600	40600	0
334	20241127	160800	2047455600	40600	40600	40600	40600	0
335	20241127	160700	2047455600	40600	40600	40600	40600	0
336	20241127	160600	2047455600	40600	40600	40600	40600	0
337	20241127	160500	2047455600	40600	40600	40600	40600	0
338	20241127	160400	2047455600	40600	40600	40600	40600	0
339	20241127	160300	2047455600	40600	40600	40600	40600	0
340	20241127	160200	2047455600	40600	40600	40600	40600	0
341	20241127	160100	2047455600	40600	40600	40600	40600	0
342	20241127	160000	2047455600	40600	40600	40600	40600	0
343	20241127	155900	2047455600	40600	40600	40600	40600	0
344	20241127	155800	2047455600	40600	40600	40600	40600	0
345	20241127	155700	2047455600	40600	40600	40600	40600	0
346	20241127	155600	2047455600	40600	40600	40600	40600	0
347	20241127	155500	2047455600	40600	40600	40600	40600	0
348	20241127	155400	2047455600	40600	40600	40600	40600	0
349	20241127	155300	2047455600	40600	40600	40600	40600	0
350	20241127	155200	2047455600	40600	40600	40600	40600	0
351	20241127	155100	2047455600	40600	40600	40600	40600	0
352	20241127	155000	2047455600	40600	40600	40600	40600	0
353	20241127	154900	2047455600	40600	40600	40600	40600	0
354	20241127	154800	2047455600	40600	40600	40600	40600	0
355	20241127	154700	2047455600	40600	40600	40600	40600	0
356	20241127	154600	2047455600	40600	40600	40600	40600	0
357	20241127	154500	2047455600	40600	40600	40600	40600	0
358	20241127	154400	2047455600	40600	40600	40600	40600	0
359	20241127	154300	2047455600	40600	40600	40600	40600	0
360	20241127	154200	2047455600	40600	40600	40600	40600	0
361	20241127	154100	2047455600	40600	40600	40600	40600	0
362	20241127	154000	2047455600	40600	40600	40600	40600	1230
363	20241127	153900	2047455600	40600	40600	40600	40600	0
364	20241127	153800	2047455600	40600	40600	40600	40600	0
365	20241127	153700	2047455600	40600	40600	40600	40600	0
366	20241127	153600	2047455600	40600	40600	40600	40600	0
367	20241127	153500	2047455600	40600	40600	40600	40600	0
368	20241127	153400	2047455600	40600	40600	40600	40600	0
369	20241127	153300	2047455600	40600	40600	40600	40600	0
370	20241127	153200	2047455600	40600	40600	40600	40600	0
371	20241127	153100	2047455600	40600	40600	40600	40600	0
372	20241127	153000	2047455600	40600	40600	40600	40600	1230
373	20241127	152900	1997517600	40650	40650	40650	40650	0
374	20241127	152800	1997517600	40650	40650	40650	40650	0
375	20241127	152700	1997517600	40650	40650	40650	40650	0
376	20241127	152600	1997517600	40650	40650	40650	40650	0
377	20241127	152500	1997517600	40650	40650	40650	40650	0
378	20241127	152400	1997517600	40650	40650	40650	40650	0
379	20241127	152300	1997517600	40650	40650	40650	40650	0
380	20241127	152200	1997517600	40650	40650	40650	40650	0
381	20241127	152100	1997517600	40650	40650	40650	40650	0
382	20241127	152000	1997517600	40650	40650	40650	40650	0
383	20241127	151900	1997517600	40650	40750	40750	40650	242
384	20241127	151800	1987674900	40700	40700	40750	40700	125
385	20241127	151700	1982587350	40600	40750	40800	40600	279
386	20241127	151600	1971225150	40750	40750	40800	40750	104
387	20241127	151500	1966987050	40750	40700	40750	40700	318
388	20241127	151400	1954031750	40700	40800	40800	40700	112
389	20241127	151300	1949467850	40800	40700	40800	40600	153
390	20241127	151200	1943239300	40750	40750	40750	40750	69
391	20241127	151100	1940427550	40750	40650	40800	40650	146
392	20241127	151000	1934476650	40600	40600	40600	40600	27
393	20241127	150900	1933380450	40550	40700	40700	40550	57
394	20241127	150800	1931061600	40700	40700	40700	40700	2
395	20241127	150700	1930980200	40800	40600	40800	40550	969
396	20241127	150600	1891619700	40600	40600	40650	40600	143
397	20241127	150500	1885813850	40600	40650	40650	40600	849
398	20241127	150400	1851305500	40650	40700	40700	40650	24
399	20241127	150300	1850328800	40700	40700	40700	40700	52
400	20241127	150200	1848212400	40700	40700	40700	40700	45
401	20241127	150100	1846380900	40750	40700	40750	40700	54
402	20241127	150000	1844183000	40700	40650	40750	40650	124
403	20241127	145900	1839134750	40650	40750	40750	40650	3
404	20241127	145800	1839012700	40650	40700	40700	40650	64
405	20241127	145700	1836408100	40700	40650	40700	40650	9
406	20241127	145600	1836041900	40650	40650	40650	40650	4
407	20241127	145500	1835879300	40650	40750	40750	40650	103
408	20241127	145400	1831692250	40650	40650	40650	40650	12
409	20241127	145300	1831204450	40650	40650	40650	40650	220
410	20241127	145200	1822261450	40600	40650	40650	40600	27
411	20241127	145100	1821164000	40650	40650	40650	40600	41
412	20241127	145000	1819497450	40650	40650	40650	40650	2
413	20241127	144900	1819416150	40650	40650	40700	40650	16
414	20241127	144800	1818765600	40700	40700	40700	40700	41
415	20241127	144700	1817096900	40750	40750	40750	40750	467
416	20241127	144600	1798066650	40750	40750	40750	40750	2
417	20241127	144500	1797985150	40750	40750	40750	40750	54
418	20241127	144400	1795784650	40750	40850	40850	40750	46
419	20241127	144300	1793905650	40850	40850	40850	40850	14
420	20241127	144200	1793333750	40850	40850	40850	40850	4
421	20241127	144100	1793170350	40850	40800	40900	40750	176
422	20241127	144000	1785991600	40800	40800	40850	40800	5
423	20241127	143900	1785787550	40850	40850	40850	40800	73
424	20241127	143800	1782805600	40850	40850	40850	40850	66
425	20241127	143700	1780109500	40850	40850	40850	40850	13
426	20241127	143600	1779578450	40850	40850	40850	40850	52
427	20241127	143500	1777454250	40850	40850	40850	40850	7
428	20241127	143400	1777168300	40850	40850	40850	40850	24
429	20241127	143300	1776187900	40850	40850	40850	40850	145
430	20241127	143200	1770264650	40850	40700	40850	40700	553
431	20241127	143100	1747722950	40700	40700	40750	40700	9
432	20241127	143000	1747356550	40700	40800	40800	40600	118
433	20241127	142900	1742549650	40750	40800	40800	40750	11
434	20241127	142800	1742101300	40750	40800	40800	40750	6
435	20241127	142700	1741856700	40800	40750	40800	40750	7
436	20241127	142600	1741571400	40800	40700	40800	40700	54
437	20241127	142500	1739370150	40700	40700	40700	40700	10
438	20241127	142400	1738963150	40750	40600	40800	40600	33
439	20241127	142300	1737619950	40600	40600	40600	40600	6
440	20241127	142200	1737376350	40750	40800	40800	40550	10
441	20241127	142100	1736970000	40800	40650	40800	40600	1153
442	20241127	142000	1690129050	40650	40700	40750	40650	10
443	20241127	141900	1689722400	40700	40650	40700	40650	3
444	20241127	141800	1689600400	40650	40700	40700	40650	501
445	20241127	141700	1669211250	40700	40750	40750	40700	277
446	20241127	141600	1657923600	40800	40800	40800	40750	84
447	20241127	141500	1654496850	40800	40800	40850	40800	105
448	20241127	141400	1650212800	40850	40800	40850	40800	15
449	20241127	141300	1649600250	40850	40850	40850	40850	24
450	20241127	141200	1648619850	40800	40900	40900	40800	3
451	20241127	141100	1648497350	40850	40900	40900	40850	100
452	20241127	141000	1644408050	40950	40900	40950	40900	251
453	20241127	140900	1634142100	40850	40850	40850	40850	400
454	20241127	140800	1617802100	40850	40900	40900	40850	200
455	20241127	140700	1609632050	40850	40900	40900	40850	58
456	20241127	140600	1607260350	40900	40900	40950	40900	251
457	20241127	140500	1596993300	40900	40900	40900	40900	1
458	20241127	140400	1596952400	40900	40900	40900	40900	200
459	20241127	140300	1588772400	40900	40900	40900	40900	201
460	20241127	140200	1580551500	40900	40900	40900	40900	200
461	20241127	140100	1572371500	40950	40950	40950	40950	116
462	20241127	140000	1567621300	40950	40950	40950	40950	38
463	20241127	135900	1566065200	40900	40900	40900	40900	0
464	20241127	135800	1566065200	40900	40900	40900	40900	1
465	20241127	135700	1566024300	40900	40950	40950	40900	86
466	20241127	135600	1562506800	40950	40950	40950	40950	6
467	20241127	135500	1562261100	40950	40950	40950	40950	7
468	20241127	135400	1561974450	41000	41000	41000	41000	13
469	20241127	135300	1561441450	41050	41050	41050	41050	0
470	20241127	135200	1561441450	41050	41050	41050	41050	0
471	20241127	135100	1561441450	41050	41050	41050	41050	18
472	20241127	135000	1560702550	40950	40950	40950	40950	0
473	20241127	134900	1560702550	40950	40950	40950	40950	9
474	20241127	134800	1560334000	40950	40950	40950	40950	0
475	20241127	134700	1560334000	40950	40950	40950	40950	84
476	20241127	134600	1556894200	40950	41050	41050	40950	33
477	20241127	134500	1555541400	41050	41050	41050	41050	70
478	20241127	134400	1552667900	41000	41000	41000	41000	0
479	20241127	134300	1552667900	41000	41000	41000	41000	5
480	20241127	134200	1552462900	40950	40950	40950	40950	0
481	20241127	134100	1552462900	40950	40950	40950	40950	0
482	20241127	134000	1552462900	40950	41050	41050	40950	115
483	20241127	133900	1547743600	41050	41050	41050	41050	75
484	20241127	133800	1544664850	41050	41050	41050	41050	0
485	20241127	133700	1544664850	41050	41050	41050	41050	35
486	20241127	133600	1543228100	41100	41050	41100	41000	417
487	20241127	133500	1526123800	41050	41050	41050	41050	0
488	20241127	133400	1526123800	41050	41050	41050	41050	0
489	20241127	133300	1526123800	41050	41050	41050	41050	30
490	20241127	133200	1524892300	41050	41050	41050	41050	0
491	20241127	133100	1524892300	41050	41050	41050	41050	30
492	20241127	133000	1523660800	41050	41050	41050	41050	47
493	20241127	132900	1521731450	41100	41100	41100	41100	0
494	20241127	132800	1521731450	41100	41100	41100	41050	3
495	20241127	132700	1521608200	41100	41100	41100	41100	8
496	20241127	132600	1521279400	41100	41100	41100	41100	1
497	20241127	132500	1521238300	41050	41050	41050	41050	0
498	20241127	132400	1521238300	41050	41050	41050	41050	4
499	20241127	132300	1521074100	41050	41050	41050	41050	22
500	20241127	132200	1520171000	41100	41100	41100	41100	2
501	20241127	132100	1520088800	41100	41100	41100	41100	18
502	20241127	132000	1519349000	41150	41000	41150	41000	139
503	20241127	131900	1513638550	41100	41100	41100	41100	0
504	20241127	131800	1513638550	41100	41100	41100	41100	4
505	20241127	131700	1513474150	41100	41100	41100	41100	2
506	20241127	131600	1513391950	41100	41100	41100	41100	2
507	20241127	131500	1513309750	41100	41000	41100	41000	301
508	20241127	131400	1500939050	41000	41050	41050	40800	940
509	20241127	131300	1462557750	41050	41050	41050	41050	4
510	20241127	131200	1462393550	41050	41050	41050	41050	0
511	20241127	131100	1462393550	41050	41050	41050	41050	6
512	20241127	131000	1462147250	41100	41100	41100	41100	42
513	20241127	130900	1460421050	41100	41250	41250	41100	35
514	20241127	130800	1458980200	41250	41250	41250	41250	0
515	20241127	130700	1458980200	41250	41250	41250	41250	0
516	20241127	130600	1458980200	41250	41250	41250	41250	1
517	20241127	130500	1458938950	41300	41300	41300	41300	1
518	20241127	130400	1458897650	41300	41300	41300	41300	3
519	20241127	130300	1458773750	41200	41250	41250	41100	167
520	20241127	130200	1451892250	41300	41300	41300	41300	0
521	20241127	130100	1451892250	41300	41250	41300	41250	62
522	20241127	130000	1449334500	41250	41300	41300	41250	100
523	20241127	125900	1445204550	41350	41300	41400	41300	87
524	20241127	125800	1441609350	41350	41350	41350	41350	365
525	20241127	125700	1426516600	41300	41300	41300	41300	3
526	20241127	125600	1426392700	41250	41250	41250	41250	0
527	20241127	125500	1426392700	41250	41250	41250	41250	0
528	20241127	125400	1426392700	41250	41300	41300	41250	168
529	20241127	125300	1419457450	41250	41100	41250	41100	278
530	20241127	125200	1408007300	41000	40900	41000	40900	129
531	20241127	125100	1402719300	40900	40950	41000	40900	149
532	20241127	125000	1396622650	40950	40950	40950	40950	4
533	20241127	124900	1396458850	41000	41000	41000	41000	22
534	20241127	124800	1395556850	41100	41100	41100	41100	0
535	20241127	124700	1395556850	41100	41100	41100	41100	2
536	20241127	124600	1395474650	41100	41100	41100	41100	125
537	20241127	124500	1390337150	41100	41100	41100	41100	0
538	20241127	124400	1390337150	41100	41100	41100	41100	13
539	20241127	124300	1389802850	40900	40900	40900	40900	0
540	20241127	124200	1389802850	40900	40950	40950	40900	394
541	20241127	124100	1373686700	40950	41050	41050	40950	119
542	20241127	124000	1368811150	41100	41100	41100	41100	0
543	20241127	123900	1368811150	41100	41100	41100	41100	85
544	20241127	123800	1365317650	41050	41050	41050	41050	1
545	20241127	123700	1365276600	41050	41050	41050	41050	133
546	20241127	123600	1359816950	41050	41050	41050	41050	0
547	20241127	123500	1359816950	41050	41050	41050	41050	0
548	20241127	123400	1359816950	41050	41050	41050	41050	120
549	20241127	123300	1354890950	41000	41000	41000	41000	0
550	20241127	123200	1354890950	41000	41000	41000	41000	0
551	20241127	123100	1354890950	41000	41000	41000	41000	1
552	20241127	123000	1354849950	41000	41150	41150	41000	330
553	20241127	122900	1341309700	41150	41250	41250	41150	5
554	20241127	122800	1341103550	41250	41250	41250	41250	100
555	20241127	122700	1336978550	41250	41250	41250	41250	100
556	20241127	122600	1332853550	41250	41250	41250	41250	6
557	20241127	122500	1332606050	41200	41150	41200	41150	27
558	20241127	122400	1331494100	41100	41100	41100	41100	4
559	20241127	122300	1331329700	41100	41100	41100	41100	97
560	20241127	122200	1327343000	41000	41000	41000	41000	166
561	20241127	122100	1320537000	40900	40900	40900	40900	2
562	20241127	122000	1320455200	40900	41000	41000	40850	710
563	20241127	121900	1291414600	41050	41050	41050	41050	26
564	20241127	121800	1290347300	41050	41050	41050	41050	32
565	20241127	121700	1289033700	41050	41100	41100	41050	73
566	20241127	121600	1286036950	41200	41200	41200	41200	40
567	20241127	121500	1284388950	41250	41250	41250	41250	1
568	20241127	121400	1284347700	41050	41050	41050	41050	0
569	20241127	121300	1284347700	41050	41050	41050	41050	10
570	20241127	121200	1283937200	41200	41200	41200	41200	2
571	20241127	121100	1283854800	41050	41050	41050	41050	2
572	20241127	121000	1283772700	41000	41000	41000	41000	4
573	20241127	120900	1283608700	41250	41250	41250	41250	0
574	20241127	120800	1283608700	41250	41250	41250	41250	1
575	20241127	120700	1283567450	41250	41200	41250	41200	60
576	20241127	120600	1281092950	41200	41200	41200	41200	30
577	20241127	120500	1279856950	41200	41200	41200	41200	0
578	20241127	120400	1279856950	41200	41200	41200	41200	0
579	20241127	120300	1279856950	41200	41200	41200	41200	0
580	20241127	120200	1279856950	41200	41200	41200	41200	6
581	20241127	120100	1279609750	41000	41000	41000	41000	16
582	20241127	120000	1278953750	41000	41000	41000	41000	81
583	20241127	115900	1275632750	40950	40950	40950	40950	21
584	20241127	115800	1274772800	40950	41100	41150	40950	391
585	20241127	115700	1258729750	41100	41100	41100	41100	6
586	20241127	115600	1258483150	41150	41150	41150	41150	196
587	20241127	115500	1250417750	41150	41100	41150	41100	107
588	20241127	115400	1246019100	41000	41000	41000	41000	5
589	20241127	115300	1245814100	41000	41150	41150	41000	663
590	20241127	115200	1218619250	41250	41250	41250	41250	0
591	20241127	115100	1218619250	41250	41100	41250	41100	134
592	20241127	115000	1213103700	41150	41150	41150	41150	0
593	20241127	114900	1213103700	41150	41150	41150	41150	3
594	20241127	114800	1212980250	41150	41100	41150	41100	3
595	20241127	114700	1212856900	41100	41100	41100	41100	28
596	20241127	114600	1211706100	41100	41100	41100	41100	14
597	20241127	114500	1211130700	41100	41100	41100	41100	1
598	20241127	114400	1211089600	41100	41100	41100	41100	50
599	20241127	114300	1209034600	41050	41150	41150	41050	658
600	20241127	114200	1182012000	41150	41200	41200	41150	80
601	20241127	114100	1178719950	41200	41200	41200	41200	0
602	20241127	114000	1178719950	41200	41200	41200	41200	175
603	20241127	113900	1171509950	41250	41200	41300	41200	421
604	20241127	113800	1154144050	41200	41200	41200	41200	105
605	20241127	113700	1149818050	41200	41200	41200	41200	113
606	20241127	113600	1145162450	41250	41250	41250	41250	3
607	20241127	113500	1145038700	41250	41250	41250	41250	10
608	20241127	113400	1144626200	41250	41250	41250	41250	7
609	20241127	113300	1144337450	41250	41250	41250	41250	1
610	20241127	113200	1144296200	41300	41250	41300	41250	158
611	20241127	113100	1137774050	41250	41200	41250	41200	7
612	20241127	113000	1137485600	41200	41200	41200	41200	0
613	20241127	112900	1137485600	41200	41200	41200	41200	1
614	20241127	112800	1137444400	41250	41200	41250	41200	22
615	20241127	112700	1136537850	41300	41300	41350	41300	56
616	20241127	112600	1134224300	41300	41300	41300	41300	31
617	20241127	112500	1132944000	41200	41200	41200	41200	29
618	20241127	112400	1131749200	41200	41200	41200	41200	0
619	20241127	112300	1131749200	41200	41200	41200	41200	1
620	20241127	112200	1131708000	41200	41200	41200	41200	5
621	20241127	112100	1131502000	41150	41150	41150	41150	0
622	20241127	112000	1131502000	41150	41150	41150	41150	0
623	20241127	111900	1131502000	41150	41150	41150	41150	0
624	20241127	111800	1131502000	41150	41250	41250	41150	95
625	20241127	111700	1127591550	41250	41250	41250	41250	45
626	20241127	111600	1125735300	41250	41250	41250	41250	0
627	20241127	111500	1125735300	41250	41250	41250	41250	2
628	20241127	111400	1125652800	41250	41200	41250	41200	7
629	20241127	111300	1125364300	41150	41150	41150	41150	0
630	20241127	111200	1125364300	41150	41150	41150	41150	0
631	20241127	111100	1125364300	41150	41150	41150	41150	0
632	20241127	111000	1125364300	41150	41150	41150	41150	0
633	20241127	110900	1125364300	41150	41150	41150	41150	3
634	20241127	110800	1125240850	41150	41150	41150	41150	2
635	20241127	110700	1125158550	41150	41100	41150	41100	4
636	20241127	110600	1124994100	41100	41100	41100	41100	105
637	20241127	110500	1120678600	41150	41150	41150	41150	12
638	20241127	110400	1120184800	41150	41250	41250	41150	283
639	20241127	110300	1108530450	41200	41300	41300	41200	19
640	20241127	110200	1107747450	41200	41200	41200	41200	18
641	20241127	110100	1107005850	41200	41300	41300	41200	14
642	20241127	110000	1106428950	41250	41400	41400	41250	101
643	20241127	105900	1102261300	41450	41450	41450	41450	1
644	20241127	105800	1102219850	41450	41450	41450	41450	0
645	20241127	105700	1102219850	41450	41250	41450	41250	238
646	20241127	105600	1092362250	41250	41400	41400	41250	40
647	20241127	105500	1090706850	41350	41350	41350	41350	0
648	20241127	105400	1090706850	41350	41300	41350	41300	51
649	20241127	105300	1088599000	41300	41300	41300	41300	43
650	20241127	105200	1086823100	41300	41300	41300	41300	20
651	20241127	105100	1085997100	41300	41250	41300	41250	300
652	20241127	105000	1073619500	41200	41250	41250	41200	8
653	20241127	104900	1073289850	41200	41200	41200	41200	1
654	20241127	104800	1073248650	41200	41300	41300	41200	254
655	20241127	104700	1062758850	41350	41350	41350	41350	8
656	20241127	104600	1062428050	41350	41350	41350	41300	17
657	20241127	104500	1061725600	41300	41300	41300	41300	7
658	20241127	104400	1061436500	41300	41300	41300	41300	7
659	20241127	104300	1061147400	41350	41350	41350	41350	5
660	20241127	104200	1060940650	41350	41200	41400	41200	516
661	20241127	104100	1039642500	41150	41150	41150	41150	8
662	20241127	104000	1039313300	41150	41150	41150	41150	9
663	20241127	103900	1038942950	41200	41200	41200	41200	86
664	20241127	103800	1035399750	41200	41250	41250	41200	331
665	20241127	103700	1021754100	41300	41300	41300	41300	0
666	20241127	103600	1021754100	41300	41300	41300	41300	93
667	20241127	103500	1017913200	41400	41450	41450	41400	49
668	20241127	103400	1015882350	41450	41450	41450	41450	108
669	20241127	103300	1011405750	41450	41450	41450	41450	40
670	20241127	103200	1009747750	41450	41250	41450	41250	304
671	20241127	103100	997202950	41250	41250	41250	41250	1
672	20241127	103000	997161700	41250	41250	41250	41250	1
673	20241127	102900	997120450	41250	41200	41250	41200	5
674	20241127	102800	996914400	41250	41250	41250	41250	3
675	20241127	102700	996790650	41250	41250	41250	41250	5
676	20241127	102600	996584400	41250	41250	41250	41250	2
677	20241127	102500	996501900	41250	41350	41350	41250	29
678	20241127	102400	995303400	41450	41450	41450	41450	0
679	20241127	102300	995303400	41450	41450	41500	41450	32
680	20241127	102200	993976950	41550	41550	41550	41550	1
681	20241127	102100	993935400	41250	41400	41550	41250	728
682	20241127	102000	963851950	41350	41350	41350	41350	7
683	20241127	101900	963562500	41250	41250	41250	41250	45
684	20241127	101800	961706250	41250	41300	41300	41250	26
685	20241127	101700	960632750	41250	41250	41250	41250	0
686	20241127	101600	960632750	41250	41300	41300	41250	2
687	20241127	101500	960550200	41200	41300	41300	41200	104
688	20241127	101400	956260250	41300	41300	41300	41300	0
689	20241127	101300	956260250	41300	41300	41300	41300	45
690	20241127	101200	954401750	41250	41200	41250	41200	60
691	20241127	101100	951929000	41200	41200	41200	41200	6
692	20241127	101000	951681800	41250	41250	41250	41250	5
693	20241127	100900	951475550	41250	41300	41300	41250	353
694	20241127	100800	936901400	41350	41400	41400	41350	249
695	20241127	100700	926603900	41550	41550	41550	41550	2
696	20241127	100600	926520800	41350	41350	41350	41350	7
697	20241127	100500	926231350	41350	41350	41500	41350	150
698	20241127	100400	920028700	41450	41600	41600	41400	451
699	20241127	100300	901349150	41400	41450	41450	41400	181
700	20241127	100200	893848900	41450	41700	41700	41450	618
701	20241127	100100	868217250	41700	41650	41700	41550	258
702	20241127	100000	857475800	41700	41450	41700	41400	707
703	20241127	095900	828140700	41450	41450	41450	41400	230
704	20241127	095800	818616050	41500	41600	41650	41500	235
705	20241127	095700	808847350	41450	41400	41550	41400	555
706	20241127	095600	785847800	41350	41300	41350	41300	95
707	20241127	095500	781921550	41300	41250	41300	41200	39
708	20241127	095400	780311900	41250	41200	41250	41200	85
709	20241127	095300	776806150	41200	41200	41200	41200	23
710	20241127	095200	775858550	41250	41200	41250	41150	144
711	20241127	095100	769928150	41150	41050	41150	41050	306
712	20241127	095000	757354200	41100	41100	41100	41100	0
713	20241127	094900	757354200	41100	41100	41200	41100	102
714	20241127	094800	753161700	41150	41100	41150	41100	18
715	20241127	094700	752421400	41100	41100	41100	41100	11
716	20241127	094600	751969300	41050	41100	41100	41050	3
717	20241127	094500	751846050	41000	41050	41050	41000	2
718	20241127	094400	751764000	41000	41000	41100	41000	57
719	20241127	094300	749426900	41150	41150	41150	41150	11
720	20241127	094200	748974250	41150	41150	41150	41150	7
721	20241127	094100	748686200	40850	40950	41100	40850	1625
722	20241127	094000	682005600	40900	40750	40900	40750	45
723	20241127	093900	680167150	40750	40750	40750	40750	1
724	20241127	093800	680126400	40750	40650	40750	40600	1277
725	20241127	093700	628262750	40650	40700	40700	40650	1020
726	20241127	093600	586789150	40700	40700	40750	40700	347
727	20241127	093500	572665700	40700	40750	40750	40700	92
728	20241127	093400	568921250	40750	40800	40850	40750	358
729	20241127	093300	554326000	40800	40950	40950	40800	445
730	20241127	093200	536150800	40950	40950	40950	40900	223
731	20241127	093100	527025600	41000	40950	41000	40950	44
732	20241127	093000	525223550	40950	40900	41000	40850	850
733	20241127	092900	490452550	40900	41000	41000	40900	272
734	20241127	092800	479312900	41250	40950	41250	40950	431
735	20241127	092700	461602700	41100	41150	41150	41000	339
736	20241127	092600	447687650	41150	41100	41150	41100	241
737	20241127	092500	437777550	41050	41000	41050	41000	259
738	20241127	092400	427146500	41000	40950	41000	40750	2190
739	20241127	092300	337756850	40950	40950	40950	40950	60
740	20241127	092200	335299850	40950	40950	41000	40950	108
741	20241127	092100	330877200	40850	40850	40850	40850	12
742	20241127	092000	330387000	40850	40900	40950	40800	141
743	20241127	091900	324620650	40900	40800	40900	40800	12
744	20241127	091800	324129950	40800	40800	40850	40800	156
745	20241127	091700	317765100	40700	40700	40900	40600	182
746	20241127	091600	310361850	40700	40800	40800	40700	62
747	20241127	091500	307837000	40700	40750	40800	40700	359
748	20241127	091400	293209600	40800	40700	40800	40700	323
749	20241127	091300	280032700	40700	41100	41100	40700	300
750	20241127	091200	267773700	40950	41000	41100	40950	77
751	20241127	091100	264612400	40900	40850	40950	40850	20
752	20241127	091000	263794700	40850	40850	41000	40400	2343
753	20241127	090900	168797950	40800	40900	41000	40800	212
754	20241127	090800	160132600	40950	41150	41150	40950	362
755	20241127	090700	145270550	41150	41200	41200	41100	780
756	20241127	090600	113162400	41250	41500	41500	41250	676
757	20241127	090500	85219650	41400	41600	41650	41400	717
758	20241127	090400	55481200	41600	41600	41650	41550	538
759	20241127	090300	33102150	41550	41550	41550	41400	55
760	20241127	090200	30822650	41400	41400	41600	41350	206
761	20241127	090100	22283050	41350	41450	41450	41200	294
762	20241127	090000	10127750	41400	41550	41600	41400	244