KissMeData/448710/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212800	1379659200	13790	13790	13790	13790	1559
3	20231129	212700	1379659200	13790	13790	13790	13790	0
4	20231129	212600	1379659200	13790	13790	13790	13790	0
5	20231129	212500	1379659200	13790	13790	13790	13790	0
6	20231129	212400	1379659200	13790	13790	13790	13790	0
7	20231129	212300	1379659200	13790	13790	13790	13790	0
8	20231129	212200	1379659200	13790	13790	13790	13790	0
9	20231129	212100	1379659200	13790	13790	13790	13790	0
10	20231129	212000	1379659200	13790	13790	13790	13790	0
11	20231129	211900	1379659200	13790	13790	13790	13790	0
12	20231129	211800	1379659200	13790	13790	13790	13790	0
13	20231129	211700	1379659200	13790	13790	13790	13790	0
14	20231129	211600	1379659200	13790	13790	13790	13790	0
15	20231129	211500	1379659200	13790	13790	13790	13790	0
16	20231129	211400	1379659200	13790	13790	13790	13790	0
17	20231129	211300	1379659200	13790	13790	13790	13790	0
18	20231129	211200	1379659200	13790	13790	13790	13790	0
19	20231129	211100	1379659200	13790	13790	13790	13790	0
20	20231129	211000	1379659200	13790	13790	13790	13790	0
21	20231129	210900	1379659200	13790	13790	13790	13790	0
22	20231129	210800	1379659200	13790	13790	13790	13790	0
23	20231129	210700	1379659200	13790	13790	13790	13790	0
24	20231129	210600	1379659200	13790	13790	13790	13790	0
25	20231129	210500	1379659200	13790	13790	13790	13790	0
26	20231129	210400	1379659200	13790	13790	13790	13790	0
27	20231129	210300	1379659200	13790	13790	13790	13790	0
28	20231129	210200	1379659200	13790	13790	13790	13790	0
29	20231129	210100	1379659200	13790	13790	13790	13790	0
30	20231129	210000	1379659200	13790	13790	13790	13790	0
31	20231129	205900	1379659200	13790	13790	13790	13790	0
32	20231129	205800	1379659200	13790	13790	13790	13790	1559
33	20231129	205700	1379659200	13790	13790	13790	13790	0
34	20231129	205600	1379659200	13790	13790	13790	13790	0
35	20231129	205500	1379659200	13790	13790	13790	13790	0
36	20231129	205400	1379659200	13790	13790	13790	13790	0
37	20231129	205300	1379659200	13790	13790	13790	13790	0
38	20231129	205200	1379659200	13790	13790	13790	13790	0
39	20231129	205100	1379659200	13790	13790	13790	13790	0
40	20231129	205000	1379659200	13790	13790	13790	13790	0
41	20231129	204900	1379659200	13790	13790	13790	13790	0
42	20231129	204800	1379659200	13790	13790	13790	13790	0
43	20231129	204700	1379659200	13790	13790	13790	13790	0
44	20231129	204600	1379659200	13790	13790	13790	13790	0
45	20231129	204500	1379659200	13790	13790	13790	13790	0
46	20231129	204400	1379659200	13790	13790	13790	13790	0
47	20231129	204300	1379659200	13790	13790	13790	13790	0
48	20231129	204200	1379659200	13790	13790	13790	13790	0
49	20231129	204100	1379659200	13790	13790	13790	13790	0
50	20231129	204000	1379659200	13790	13790	13790	13790	0
51	20231129	203900	1379659200	13790	13790	13790	13790	0
52	20231129	203800	1379659200	13790	13790	13790	13790	0
53	20231129	203700	1379659200	13790	13790	13790	13790	0
54	20231129	203600	1379659200	13790	13790	13790	13790	0
55	20231129	203500	1379659200	13790	13790	13790	13790	0
56	20231129	203400	1379659200	13790	13790	13790	13790	0
57	20231129	203300	1379659200	13790	13790	13790	13790	0
58	20231129	203200	1379659200	13790	13790	13790	13790	0
59	20231129	203100	1379659200	13790	13790	13790	13790	0
60	20231129	203000	1379659200	13790	13790	13790	13790	0
61	20231129	202900	1379659200	13790	13790	13790	13790	0
62	20231129	202800	1379659200	13790	13790	13790	13790	1559
63	20231129	202700	1379659200	13790	13790	13790	13790	0
64	20231129	202600	1379659200	13790	13790	13790	13790	0
65	20231129	202500	1379659200	13790	13790	13790	13790	0
66	20231129	202400	1379659200	13790	13790	13790	13790	0
67	20231129	202300	1379659200	13790	13790	13790	13790	0
68	20231129	202200	1379659200	13790	13790	13790	13790	0
69	20231129	202100	1379659200	13790	13790	13790	13790	0
70	20231129	202000	1379659200	13790	13790	13790	13790	0
71	20231129	201900	1379659200	13790	13790	13790	13790	0
72	20231129	201800	1379659200	13790	13790	13790	13790	0
73	20231129	201700	1379659200	13790	13790	13790	13790	0
74	20231129	201600	1379659200	13790	13790	13790	13790	0
75	20231129	201500	1379659200	13790	13790	13790	13790	0
76	20231129	201400	1379659200	13790	13790	13790	13790	0
77	20231129	201300	1379659200	13790	13790	13790	13790	0
78	20231129	201200	1379659200	13790	13790	13790	13790	0
79	20231129	201100	1379659200	13790	13790	13790	13790	0
80	20231129	201000	1379659200	13790	13790	13790	13790	0
81	20231129	200900	1379659200	13790	13790	13790	13790	0
82	20231129	200800	1379659200	13790	13790	13790	13790	0
83	20231129	200700	1379659200	13790	13790	13790	13790	0
84	20231129	200600	1379659200	13790	13790	13790	13790	0
85	20231129	200500	1379659200	13790	13790	13790	13790	0
86	20231129	200400	1379659200	13790	13790	13790	13790	0
87	20231129	200300	1379659200	13790	13790	13790	13790	0
88	20231129	200200	1379659200	13790	13790	13790	13790	0
89	20231129	200100	1379659200	13790	13790	13790	13790	0
90	20231129	200000	1379659200	13790	13790	13790	13790	0
91	20231129	195900	1379659200	13790	13790	13790	13790	0
92	20231129	195800	1379659200	13790	13790	13790	13790	1559
93	20231129	195700	1379659200	13790	13790	13790	13790	0
94	20231129	195600	1379659200	13790	13790	13790	13790	0
95	20231129	195500	1379659200	13790	13790	13790	13790	0
96	20231129	195400	1379659200	13790	13790	13790	13790	0
97	20231129	195300	1379659200	13790	13790	13790	13790	0
98	20231129	195200	1379659200	13790	13790	13790	13790	0
99	20231129	195100	1379659200	13790	13790	13790	13790	0
100	20231129	195000	1379659200	13790	13790	13790	13790	0
101	20231129	194900	1379659200	13790	13790	13790	13790	0
102	20231129	194800	1379659200	13790	13790	13790	13790	0
103	20231129	194700	1379659200	13790	13790	13790	13790	0
104	20231129	194600	1379659200	13790	13790	13790	13790	0
105	20231129	194500	1379659200	13790	13790	13790	13790	0
106	20231129	194400	1379659200	13790	13790	13790	13790	0
107	20231129	194300	1379659200	13790	13790	13790	13790	0
108	20231129	194200	1379659200	13790	13790	13790	13790	0
109	20231129	194100	1379659200	13790	13790	13790	13790	0
110	20231129	194000	1379659200	13790	13790	13790	13790	0
111	20231129	193900	1379659200	13790	13790	13790	13790	0
112	20231129	193800	1379659200	13790	13790	13790	13790	0
113	20231129	193700	1379659200	13790	13790	13790	13790	0
114	20231129	193600	1379659200	13790	13790	13790	13790	0
115	20231129	193500	1379659200	13790	13790	13790	13790	0
116	20231129	193400	1379659200	13790	13790	13790	13790	0
117	20231129	193300	1379659200	13790	13790	13790	13790	0
118	20231129	193200	1379659200	13790	13790	13790	13790	0
119	20231129	193100	1379659200	13790	13790	13790	13790	0
120	20231129	193000	1379659200	13790	13790	13790	13790	0
121	20231129	192900	1379659200	13790	13790	13790	13790	0
122	20231129	192800	1379659200	13790	13790	13790	13790	1559
123	20231129	192700	1379659200	13790	13790	13790	13790	0
124	20231129	192600	1379659200	13790	13790	13790	13790	0
125	20231129	192500	1379659200	13790	13790	13790	13790	0
126	20231129	192400	1379659200	13790	13790	13790	13790	0
127	20231129	192300	1379659200	13790	13790	13790	13790	0
128	20231129	192200	1379659200	13790	13790	13790	13790	0
129	20231129	192100	1379659200	13790	13790	13790	13790	0
130	20231129	192000	1379659200	13790	13790	13790	13790	0
131	20231129	191900	1379659200	13790	13790	13790	13790	0
132	20231129	191800	1379659200	13790	13790	13790	13790	0
133	20231129	191700	1379659200	13790	13790	13790	13790	0
134	20231129	191600	1379659200	13790	13790	13790	13790	0
135	20231129	191500	1379659200	13790	13790	13790	13790	0
136	20231129	191400	1379659200	13790	13790	13790	13790	0
137	20231129	191300	1379659200	13790	13790	13790	13790	0
138	20231129	191200	1379659200	13790	13790	13790	13790	0
139	20231129	191100	1379659200	13790	13790	13790	13790	0
140	20231129	191000	1379659200	13790	13790	13790	13790	0
141	20231129	190900	1379659200	13790	13790	13790	13790	0
142	20231129	190800	1379659200	13790	13790	13790	13790	0
143	20231129	190700	1379659200	13790	13790	13790	13790	0
144	20231129	190600	1379659200	13790	13790	13790	13790	0
145	20231129	190500	1379659200	13790	13790	13790	13790	0
146	20231129	190400	1379659200	13790	13790	13790	13790	0
147	20231129	190300	1379659200	13790	13790	13790	13790	0
148	20231129	190200	1379659200	13790	13790	13790	13790	0
149	20231129	190100	1379659200	13790	13790	13790	13790	0
150	20231129	190000	1379659200	13790	13790	13790	13790	0
151	20231129	185900	1379659200	13790	13790	13790	13790	0
152	20231129	185800	1379659200	13790	13790	13790	13790	1559
153	20231129	185700	1379659200	13790	13790	13790	13790	0
154	20231129	185600	1379659200	13790	13790	13790	13790	0
155	20231129	185500	1379659200	13790	13790	13790	13790	0
156	20231129	185400	1379659200	13790	13790	13790	13790	0
157	20231129	185300	1379659200	13790	13790	13790	13790	0
158	20231129	185200	1379659200	13790	13790	13790	13790	0
159	20231129	185100	1379659200	13790	13790	13790	13790	0
160	20231129	185000	1379659200	13790	13790	13790	13790	0
161	20231129	184900	1379659200	13790	13790	13790	13790	0
162	20231129	184800	1379659200	13790	13790	13790	13790	0
163	20231129	184700	1379659200	13790	13790	13790	13790	0
164	20231129	184600	1379659200	13790	13790	13790	13790	0
165	20231129	184500	1379659200	13790	13790	13790	13790	0
166	20231129	184400	1379659200	13790	13790	13790	13790	0
167	20231129	184300	1379659200	13790	13790	13790	13790	0
168	20231129	184200	1379659200	13790	13790	13790	13790	0
169	20231129	184100	1379659200	13790	13790	13790	13790	0
170	20231129	184000	1379659200	13790	13790	13790	13790	0
171	20231129	183900	1379659200	13790	13790	13790	13790	0
172	20231129	183800	1379659200	13790	13790	13790	13790	0
173	20231129	183700	1379659200	13790	13790	13790	13790	0
174	20231129	183600	1379659200	13790	13790	13790	13790	0
175	20231129	183500	1379659200	13790	13790	13790	13790	0
176	20231129	183400	1379659200	13790	13790	13790	13790	0
177	20231129	183300	1379659200	13790	13790	13790	13790	0
178	20231129	183200	1379659200	13790	13790	13790	13790	0
179	20231129	183100	1379659200	13790	13790	13790	13790	0
180	20231129	183000	1379659200	13790	13790	13790	13790	0
181	20231129	182900	1379659200	13790	13790	13790	13790	0
182	20231129	182800	1379659200	13790	13790	13790	13790	1559
183	20231129	182700	1379659200	13790	13790	13790	13790	0
184	20231129	182600	1379659200	13790	13790	13790	13790	0
185	20231129	182500	1379659200	13790	13790	13790	13790	0
186	20231129	182400	1379659200	13790	13790	13790	13790	0
187	20231129	182300	1379659200	13790	13790	13790	13790	0
188	20231129	182200	1379659200	13790	13790	13790	13790	0
189	20231129	182100	1379659200	13790	13790	13790	13790	0
190	20231129	182000	1379659200	13790	13790	13790	13790	0
191	20231129	181900	1379659200	13790	13790	13790	13790	0
192	20231129	181800	1379659200	13790	13790	13790	13790	0
193	20231129	181700	1379659200	13790	13790	13790	13790	0
194	20231129	181600	1379659200	13790	13790	13790	13790	0
195	20231129	181500	1379659200	13790	13790	13790	13790	0
196	20231129	181400	1379659200	13790	13790	13790	13790	0
197	20231129	181300	1379659200	13790	13790	13790	13790	0
198	20231129	181200	1379659200	13790	13790	13790	13790	0
199	20231129	181100	1379659200	13790	13790	13790	13790	0
200	20231129	181000	1379659200	13790	13790	13790	13790	0
201	20231129	180900	1379659200	13790	13790	13790	13790	0
202	20231129	180800	1379659200	13790	13790	13790	13790	0
203	20231129	180700	1379659200	13790	13790	13790	13790	0
204	20231129	180600	1379659200	13790	13790	13790	13790	0
205	20231129	180500	1379659200	13790	13790	13790	13790	0
206	20231129	180400	1379659200	13790	13790	13790	13790	0
207	20231129	180300	1379659200	13790	13790	13790	13790	0
208	20231129	180200	1379659200	13790	13790	13790	13790	0
209	20231129	180100	1379659200	13790	13790	13790	13790	0
210	20231129	180000	1379659200	13790	13790	13790	13790	0
211	20231129	175900	1379659200	13790	13790	13790	13790	0
212	20231129	175800	1379659200	13790	13790	13790	13790	1559
213	20231129	175700	1379659200	13790	13790	13790	13790	0
214	20231129	175600	1379659200	13790	13790	13790	13790	0
215	20231129	175500	1379659200	13790	13790	13790	13790	0
216	20231129	175400	1379659200	13790	13790	13790	13790	0
217	20231129	175300	1379659200	13790	13790	13790	13790	0
218	20231129	175200	1379659200	13790	13790	13790	13790	0
219	20231129	175100	1379659200	13790	13790	13790	13790	0
220	20231129	175000	1379659200	13790	13790	13790	13790	0
221	20231129	174900	1379659200	13790	13790	13790	13790	0
222	20231129	174800	1379659200	13790	13790	13790	13790	0
223	20231129	174700	1379659200	13790	13790	13790	13790	0
224	20231129	174600	1379659200	13790	13790	13790	13790	0
225	20231129	174500	1379659200	13790	13790	13790	13790	0
226	20231129	174400	1379659200	13790	13790	13790	13790	0
227	20231129	174300	1379659200	13790	13790	13790	13790	0
228	20231129	174200	1379659200	13790	13790	13790	13790	0
229	20231129	174100	1379659200	13790	13790	13790	13790	0
230	20231129	174000	1379659200	13790	13790	13790	13790	0
231	20231129	173900	1379659200	13790	13790	13790	13790	0
232	20231129	173800	1379659200	13790	13790	13790	13790	0
233	20231129	173700	1379659200	13790	13790	13790	13790	0
234	20231129	173600	1379659200	13790	13790	13790	13790	0
235	20231129	173500	1379659200	13790	13790	13790	13790	0
236	20231129	173400	1379659200	13790	13790	13790	13790	0
237	20231129	173300	1379659200	13790	13790	13790	13790	0
238	20231129	173200	1379659200	13790	13790	13790	13790	0
239	20231129	173100	1379659200	13790	13790	13790	13790	0
240	20231129	173000	1379659200	13790	13790	13790	13790	0
241	20231129	172900	1379659200	13790	13790	13790	13790	0
242	20231129	172800	1379659200	13790	13790	13790	13790	1559
243	20231129	172700	1379659200	13790	13790	13790	13790	0
244	20231129	172600	1379659200	13790	13790	13790	13790	0
245	20231129	172500	1379659200	13790	13790	13790	13790	0
246	20231129	172400	1379659200	13790	13790	13790	13790	0
247	20231129	172300	1379659200	13790	13790	13790	13790	0
248	20231129	172200	1379659200	13790	13790	13790	13790	0
249	20231129	172100	1379659200	13790	13790	13790	13790	0
250	20231129	172000	1379659200	13790	13790	13790	13790	0
251	20231129	171900	1379659200	13790	13790	13790	13790	0
252	20231129	171800	1379659200	13790	13790	13790	13790	0
253	20231129	171700	1379659200	13790	13790	13790	13790	0
254	20231129	171600	1379659200	13790	13790	13790	13790	0
255	20231129	171500	1379659200	13790	13790	13790	13790	0
256	20231129	171400	1379659200	13790	13790	13790	13790	0
257	20231129	171300	1379659200	13790	13790	13790	13790	0
258	20231129	171200	1379659200	13790	13790	13790	13790	0
259	20231129	171100	1379659200	13790	13790	13790	13790	0
260	20231129	171000	1379659200	13790	13790	13790	13790	0
261	20231129	170900	1379659200	13790	13790	13790	13790	0
262	20231129	170800	1379659200	13790	13790	13790	13790	0
263	20231129	170700	1379659200	13790	13790	13790	13790	0
264	20231129	170600	1379659200	13790	13790	13790	13790	0
265	20231129	170500	1379659200	13790	13790	13790	13790	0
266	20231129	170400	1379659200	13790	13790	13790	13790	0
267	20231129	170300	1379659200	13790	13790	13790	13790	0
268	20231129	170200	1379659200	13790	13790	13790	13790	0
269	20231129	170100	1379659200	13790	13790	13790	13790	0
270	20231129	170000	1379659200	13790	13790	13790	13790	0
271	20231129	165900	1379659200	13790	13790	13790	13790	0
272	20231129	165800	1379659200	13790	13790	13790	13790	1559
273	20231129	165700	1379659200	13790	13790	13790	13790	0
274	20231129	165600	1379659200	13790	13790	13790	13790	0
275	20231129	165500	1379659200	13790	13790	13790	13790	0
276	20231129	165400	1379659200	13790	13790	13790	13790	0
277	20231129	165300	1379659200	13790	13790	13790	13790	0
278	20231129	165200	1379659200	13790	13790	13790	13790	0
279	20231129	165100	1379659200	13790	13790	13790	13790	0
280	20231129	165000	1379659200	13790	13790	13790	13790	0
281	20231129	164900	1379659200	13790	13790	13790	13790	0
282	20231129	164800	1379659200	13790	13790	13790	13790	0
283	20231129	164700	1379659200	13790	13790	13790	13790	0
284	20231129	164600	1379659200	13790	13790	13790	13790	0
285	20231129	164500	1379659200	13790	13790	13790	13790	0
286	20231129	164400	1379659200	13790	13790	13790	13790	0
287	20231129	164300	1379659200	13790	13790	13790	13790	0
288	20231129	164200	1379659200	13790	13790	13790	13790	0
289	20231129	164100	1379659200	13790	13790	13790	13790	0
290	20231129	164000	1379659200	13790	13790	13790	13790	0
291	20231129	163900	1379659200	13790	13790	13790	13790	0
292	20231129	163800	1379659200	13790	13790	13790	13790	0
293	20231129	163700	1379659200	13790	13790	13790	13790	0
294	20231129	163600	1379659200	13790	13790	13790	13790	0
295	20231129	163500	1379659200	13790	13790	13790	13790	0
296	20231129	163400	1379659200	13790	13790	13790	13790	0
297	20231129	163300	1379659200	13790	13790	13790	13790	0
298	20231129	163200	1379659200	13790	13790	13790	13790	0
299	20231129	163100	1379659200	13790	13790	13790	13790	0
300	20231129	163000	1379659200	13790	13790	13790	13790	0
301	20231129	162900	1379659200	13790	13790	13790	13790	0
302	20231129	162800	1379659200	13790	13790	13790	13790	1559
303	20231129	162700	1379659200	13790	13790	13790	13790	0
304	20231129	162600	1379659200	13790	13790	13790	13790	0
305	20231129	162500	1379659200	13790	13790	13790	13790	0
306	20231129	162400	1379659200	13790	13790	13790	13790	0
307	20231129	162300	1379659200	13790	13790	13790	13790	0
308	20231129	162200	1379659200	13790	13790	13790	13790	0
309	20231129	162100	1379659200	13790	13790	13790	13790	0
310	20231129	162000	1379659200	13790	13790	13790	13790	0
311	20231129	161900	1379659200	13790	13790	13790	13790	0
312	20231129	161800	1379659200	13790	13790	13790	13790	0
313	20231129	161700	1379659200	13790	13790	13790	13790	0
314	20231129	161600	1379659200	13790	13790	13790	13790	0
315	20231129	161500	1379659200	13790	13790	13790	13790	0
316	20231129	161400	1379659200	13790	13790	13790	13790	0
317	20231129	161300	1379659200	13790	13790	13790	13790	0
318	20231129	161200	1379659200	13790	13790	13790	13790	0
319	20231129	161100	1379659200	13790	13790	13790	13790	0
320	20231129	161000	1379659200	13790	13790	13790	13790	0
321	20231129	160900	1379659200	13790	13790	13790	13790	0
322	20231129	160800	1379659200	13790	13790	13790	13790	0
323	20231129	160700	1379659200	13790	13790	13790	13790	0
324	20231129	160600	1379659200	13790	13790	13790	13790	0
325	20231129	160500	1379659200	13790	13790	13790	13790	0
326	20231129	160400	1379659200	13790	13790	13790	13790	0
327	20231129	160300	1379659200	13790	13790	13790	13790	0
328	20231129	160200	1379659200	13790	13790	13790	13790	0
329	20231129	160100	1379659200	13790	13790	13790	13790	0
330	20231129	160000	1379659200	13790	13790	13790	13790	0
331	20231129	155900	1379659200	13790	13790	13790	13790	0
332	20231129	155800	1379659200	13790	13790	13790	13790	1559
333	20231129	155700	1379659200	13790	13790	13790	13790	0
334	20231129	155600	1379659200	13790	13790	13790	13790	0
335	20231129	155500	1379659200	13790	13790	13790	13790	0
336	20231129	155400	1379659200	13790	13790	13790	13790	0
337	20231129	155300	1379659200	13790	13790	13790	13790	0
338	20231129	155200	1379659200	13790	13790	13790	13790	0
339	20231129	155100	1379659200	13790	13790	13790	13790	0
340	20231129	155000	1379659200	13790	13790	13790	13790	0
341	20231129	154900	1379659200	13790	13790	13790	13790	0
342	20231129	154800	1379659200	13790	13790	13790	13790	0
343	20231129	154700	1379659200	13790	13790	13790	13790	0
344	20231129	154600	1379659200	13790	13790	13790	13790	0
345	20231129	154500	1379659200	13790	13790	13790	13790	0
346	20231129	154400	1379659200	13790	13790	13790	13790	0
347	20231129	154300	1379659200	13790	13790	13790	13790	0
348	20231129	154200	1379659200	13790	13790	13790	13790	0
349	20231129	154100	1379659200	13790	13790	13790	13790	0
350	20231129	154000	1379659200	13790	13790	13790	13790	0
351	20231129	153900	1379659200	13790	13790	13790	13790	0
352	20231129	153800	1379659200	13790	13790	13790	13790	0
353	20231129	153700	1379659200	13790	13790	13790	13790	0
354	20231129	153600	1379659200	13790	13790	13790	13790	0
355	20231129	153500	1379659200	13790	13790	13790	13790	0
356	20231129	153400	1379659200	13790	13790	13790	13790	0
357	20231129	153300	1379659200	13790	13790	13790	13790	0
358	20231129	153200	1379659200	13790	13790	13790	13790	0
359	20231129	153100	1379659200	13790	13790	13790	13790	0
360	20231129	153000	1379659200	13790	13790	13790	13790	1559
361	20231129	152900	1358160590	13760	13760	13760	13760	0
362	20231129	152800	1358160590	13760	13760	13760	13760	0
363	20231129	152700	1358160590	13760	13760	13760	13760	0
364	20231129	152600	1358160590	13760	13760	13760	13760	0
365	20231129	152500	1358160590	13760	13760	13760	13760	0
366	20231129	152400	1358160590	13760	13760	13760	13760	0
367	20231129	152300	1358160590	13760	13760	13760	13760	0
368	20231129	152200	1358160590	13760	13760	13760	13760	0
369	20231129	152100	1358160590	13760	13760	13760	13760	0
370	20231129	152000	1358160590	13760	13760	13760	13760	0
371	20231129	151900	1358160590	13760	13720	13760	13670	514
372	20231129	151800	1351108650	13720	13750	13750	13720	800
373	20231129	151700	1340120030	13760	13760	13760	13760	7
374	20231129	151600	1340023710	13760	13730	13760	13730	90
375	20231129	151500	1338786510	13730	13730	13730	13730	47
376	20231129	151400	1338141200	13730	13680	13730	13680	1555
377	20231129	151300	1316846570	13680	13680	13680	13680	138
378	20231129	151200	1314958730	13680	13700	13700	13680	147
379	20231129	151100	1312947220	13700	13700	13700	13700	1
380	20231129	151000	1312933520	13720	13730	13730	13720	96
381	20231129	150900	1311616390	13730	13730	13730	13730	116
382	20231129	150800	1310023710	13730	13730	13730	13730	5
383	20231129	150700	1309955060	13720	13740	13790	13720	514
384	20231129	150600	1302898460	13740	13680	13740	13680	1622
385	20231129	150500	1280699410	13670	13670	13670	13670	99
386	20231129	150400	1279346080	13660	13680	13680	13660	678
387	20231129	150300	1270078520	13680	13680	13680	13680	52
388	20231129	150200	1269367160	13670	13670	13670	13670	4
389	20231129	150100	1269312480	13680	13690	13690	13680	216
390	20231129	150000	1266356600	13690	13670	13690	13670	704
391	20231129	145900	1256731460	13670	13670	13690	13670	102
392	20231129	145800	1255336840	13670	13670	13670	13670	0
393	20231129	145700	1255336840	13670	13660	13670	13650	657
394	20231129	145600	1246360700	13660	13660	13660	13660	0
395	20231129	145500	1246360700	13660	13670	13670	13660	181
396	20231129	145400	1243888230	13660	13670	13670	13660	255
397	20231129	145300	1240402480	13670	13660	13670	13660	336
398	20231129	145200	1235812540	13670	13650	13670	13650	226
399	20231129	145100	1232725390	13660	13660	13660	13660	5
400	20231129	145000	1232657090	13660	13660	13660	13660	197
401	20231129	144900	1229966070	13660	13680	13680	13660	74
402	20231129	144800	1228953830	13680	13650	13680	13650	361
403	20231129	144700	1224025280	13650	13650	13650	13650	146
404	20231129	144600	1222032380	13650	13660	13660	13650	183
405	20231129	144500	1219532710	13660	13660	13660	13660	1
406	20231129	144400	1219519050	13660	13660	13660	13660	9
407	20231129	144300	1219396110	13660	13670	13670	13660	156
408	20231129	144200	1217265120	13660	13660	13670	13660	156
409	20231129	144100	1215134150	13670	13670	13670	13670	3
410	20231129	144000	1215093140	13660	13670	13670	13660	747
411	20231129	143900	1204881760	13670	13660	13670	13660	304
412	20231129	143800	1200728420	13670	13660	13670	13660	151
413	20231129	143700	1198665750	13630	13630	13640	13630	306
414	20231129	143600	1194494950	13630	13650	13650	13630	360
415	20231129	143500	1189586610	13640	13640	13650	13640	208
416	20231129	143400	1186749440	13650	13650	13650	13650	0
417	20231129	143300	1186749440	13650	13650	13650	13650	1
418	20231129	143200	1186735790	13650	13650	13650	13640	20
419	20231129	143100	1186462840	13650	13630	13650	13630	5
420	20231129	143000	1186394640	13630	13640	13640	13630	1011
421	20231129	142900	1172614470	13640	13640	13650	13640	267
422	20231129	142800	1168972440	13640	13640	13640	13640	3
423	20231129	142700	1168931520	13640	13640	13640	13640	6
424	20231129	142600	1168849680	13640	13670	13670	13640	171
425	20231129	142500	1166516330	13650	13650	13650	13650	379
426	20231129	142400	1161342980	13650	13660	13660	13650	200
427	20231129	142300	1158612440	13660	13660	13660	13660	5
428	20231129	142200	1158544140	13660	13660	13660	13650	23
429	20231129	142100	1158230010	13660	13660	13660	13650	58
430	20231129	142000	1157438110	13660	13660	13660	13660	22
431	20231129	141900	1157137590	13650	13700	13700	13650	292
432	20231129	141800	1153149500	13700	13700	13700	13700	0
433	20231129	141700	1153149500	13700	13660	13700	13660	1089
434	20231129	141600	1138233640	13650	13650	13650	13650	0
435	20231129	141500	1138233640	13650	13660	13660	13650	297
436	20231129	141400	1134179410	13650	13650	13650	13650	988
437	20231129	141300	1120693210	13650	13670	13670	13650	677
438	20231129	141200	1111441900	13670	13700	13700	13670	2723
439	20231129	141100	1074176350	13710	13720	13720	13710	204
440	20231129	141000	1071379050	13730	13740	13740	13730	41
441	20231129	140900	1070816020	13710	13710	13710	13710	0
442	20231129	140800	1070816020	13710	13710	13710	13710	6
443	20231129	140700	1070733760	13740	13740	13740	13740	10
444	20231129	140600	1070596360	13740	13700	13740	13700	118
445	20231129	140500	1068977300	13700	13710	13710	13700	13
446	20231129	140400	1068799100	13740	13740	13740	13740	1
447	20231129	140300	1068785360	13700	13720	13720	13700	548
448	20231129	140200	1061275090	13750	13750	13750	13720	208
449	20231129	140100	1058420880	13740	13750	13750	13740	207
450	20231129	140000	1055576250	13750	13750	13750	13750	5
451	20231129	135900	1055507500	13750	13750	13750	13750	0
452	20231129	135800	1055507500	13750	13750	13750	13750	12
453	20231129	135700	1055342500	13760	13760	13760	13760	9
454	20231129	135600	1055218660	13750	13770	13770	13750	268
455	20231129	135500	1051531700	13770	13800	13800	13770	100
456	20231129	135400	1050153380	13780	13750	13780	13750	412
457	20231129	135300	1044482720	13750	13740	13750	13740	75
458	20231129	135200	1043451520	13740	13740	13740	13740	0
459	20231129	135100	1043451520	13740	13740	13740	13740	1
460	20231129	135000	1043437780	13740	13740	13740	13740	5
461	20231129	134900	1043369080	13770	13770	13770	13770	0
462	20231129	134800	1043369080	13770	13740	13770	13740	26
463	20231129	134700	1043011240	13730	13720	13740	13720	189
464	20231129	134600	1040416580	13710	13720	13720	13710	72
465	20231129	134500	1039429450	13710	13700	13710	13700	87
466	20231129	134400	1038237510	13700	13730	13730	13700	794
467	20231129	134300	1027349910	13720	13750	13750	13720	7
468	20231129	134200	1027253840	13730	13770	13770	13730	246
469	20231129	134100	1023874480	13780	13770	13780	13770	45
470	20231129	134000	1023254820	13750	13770	13770	13750	391
471	20231129	133900	1017872470	13770	13770	13770	13770	1
472	20231129	133800	1017858700	13770	13770	13770	13770	8
473	20231129	133700	1017748540	13770	13770	13780	13770	26
474	20231129	133600	1017390310	13770	13770	13770	13770	53
475	20231129	133500	1016660500	13770	13770	13770	13770	77
476	20231129	133400	1015600210	13780	13780	13780	13780	0
477	20231129	133300	1015600210	13780	13780	13780	13770	79
478	20231129	133200	1014511650	13780	13780	13780	13780	131
479	20231129	133100	1012706470	13790	13790	13790	13790	45
480	20231129	133000	1012085920	13790	13800	13800	13790	2
481	20231129	132900	1012058330	13800	13800	13800	13800	5
482	20231129	132800	1011989330	13800	13800	13800	13800	6
483	20231129	132700	1011906530	13820	13820	13820	13820	0
484	20231129	132600	1011906530	13820	13770	13820	13770	76
485	20231129	132500	1010858210	13780	13780	13780	13780	191
486	20231129	132400	1008226230	13780	13780	13780	13780	170
487	20231129	132300	1005883630	13770	13760	13770	13750	364
488	20231129	132200	1000874600	13770	13770	13770	13770	11
489	20231129	132100	1000723130	13770	13750	13770	13750	11
490	20231129	132000	1000571740	13760	13760	13760	13760	10
491	20231129	131900	1000434140	13720	13760	13760	13720	2320
492	20231129	131800	968536150	13760	13770	13770	13760	293
493	20231129	131700	964503530	13780	13770	13780	13770	78
494	20231129	131600	963429370	13770	13760	13770	13760	52
495	20231129	131500	962713370	13770	13770	13770	13770	259
496	20231129	131400	959146940	13770	13790	13790	13770	1013
497	20231129	131300	945186590	13790	13790	13790	13790	5
498	20231129	131200	945117640	13800	13800	13800	13800	272
499	20231129	131100	941364040	13800	13800	13800	13800	5
500	20231129	131000	941295040	13800	13800	13800	13800	86
501	20231129	130900	940108240	13810	13810	13810	13810	205
502	20231129	130800	937277190	13820	13830	13830	13820	332
503	20231129	130700	932687000	13830	13830	13830	13830	0
504	20231129	130600	932687000	13830	13830	13830	13830	4
505	20231129	130500	932631680	13830	13830	13830	13830	0
506	20231129	130400	932631680	13830	13830	13830	13830	6
507	20231129	130300	932548700	13820	13820	13820	13820	0
508	20231129	130200	932548700	13820	13820	13820	13820	0
509	20231129	130100	932548700	13820	13820	13820	13820	5
510	20231129	130000	932479600	13830	13820	13830	13820	6
511	20231129	125900	932396660	13820	13820	13820	13820	6
512	20231129	125800	932313740	13820	13820	13820	13820	43
513	20231129	125700	931719480	13820	13820	13820	13820	0
514	20231129	125600	931719480	13820	13820	13820	13820	4
515	20231129	125500	931664200	13860	13820	13860	13820	172
516	20231129	125400	929284680	13820	13820	13860	13820	1265
517	20231129	125300	911767680	13820	13820	13820	13820	0
518	20231129	125200	911767680	13820	13820	13820	13820	90
519	20231129	125100	910523880	13820	13820	13820	13820	5
520	20231129	125000	910454780	13840	13840	13840	13840	6
521	20231129	124900	910371740	13820	13840	13840	13820	22
522	20231129	124800	910067380	13840	13840	13840	13840	99
523	20231129	124700	908697220	13840	13840	13840	13840	28
524	20231129	124600	908309700	13840	13850	13850	13840	36
525	20231129	124500	907811450	13840	13860	13860	13840	494
526	20231129	124400	900968650	13860	13860	13860	13860	50
527	20231129	124300	900275650	13860	13860	13860	13860	0
528	20231129	124200	900275650	13860	13860	13860	13860	0
529	20231129	124100	900275650	13860	13860	13860	13860	4
530	20231129	124000	900220210	13860	13860	13860	13860	0
531	20231129	123900	900220210	13860	13870	13870	13860	22
532	20231129	123800	899915170	13880	13880	13880	13880	0
533	20231129	123700	899915170	13880	13870	13880	13870	6
534	20231129	123600	899831940	13890	13870	13890	13870	260
535	20231129	123500	896220840	13880	13860	13880	13860	138
536	20231129	123400	894307960	13860	13860	13860	13860	47
537	20231129	123300	893656540	13850	13850	13850	13850	27
538	20231129	123200	893282590	13840	13820	13840	13820	5
539	20231129	123100	893213470	13820	13830	13830	13820	74
540	20231129	123000	892190780	13830	13820	13830	13820	31
541	20231129	122900	891762340	13810	13810	13810	13810	17
542	20231129	122800	891527570	13810	13800	13810	13800	100
543	20231129	122700	890147550	13790	13790	13790	13790	4
544	20231129	122600	890092390	13800	13790	13800	13790	2
545	20231129	122500	890064800	13790	13790	13790	13790	0
546	20231129	122400	890064800	13790	13790	13790	13790	5
547	20231129	122300	889995850	13790	13790	13790	13790	1
548	20231129	122200	889982060	13790	13790	13790	13790	71
549	20231129	122100	889002970	13790	13800	13800	13790	70
550	20231129	122000	888037220	13790	13790	13790	13790	0
551	20231129	121900	888037220	13790	13790	13790	13790	6
552	20231129	121800	887954480	13800	13780	13800	13780	15
553	20231129	121700	887747500	13780	13780	13780	13780	84
554	20231129	121600	886589980	13780	13780	13780	13780	1
555	20231129	121500	886576200	13780	13790	13790	13780	716
556	20231129	121400	876703440	13790	13800	13820	13790	56
557	20231129	121300	875930690	13800	13800	13800	13790	507
558	20231129	121200	868934300	13800	13810	13810	13800	59
559	20231129	121100	868120070	13800	13800	13800	13800	46
560	20231129	121000	867485270	13800	13800	13800	13800	12
561	20231129	120900	867319670	13800	13800	13800	13800	187
562	20231129	120800	864739070	13800	13800	13800	13800	2
563	20231129	120700	864711470	13800	13810	13810	13800	1097
564	20231129	120600	849570870	13800	13800	13820	13800	151
565	20231129	120500	847486980	13800	13810	13810	13800	155
566	20231129	120400	845346910	13810	13810	13810	13810	201
567	20231129	120300	842571100	13810	13810	13810	13810	97
568	20231129	120200	841231530	13810	13820	13820	13810	154
569	20231129	120100	839104140	13820	13820	13820	13820	0
570	20231129	120000	839104140	13820	13810	13820	13810	51
571	20231129	115900	838399380	13820	13820	13830	13820	170
572	20231129	115800	836048550	13830	13830	13830	13830	148
573	20231129	115700	834001710	13830	13820	13830	13820	176
574	20231129	115600	831568830	13820	13830	13860	13820	299
575	20231129	115500	827429080	13820	13870	13870	13820	1582
576	20231129	115400	805541440	13870	13870	13870	13870	9
577	20231129	115300	805416610	13890	13880	13890	13860	110
578	20231129	115200	803889750	13870	13870	13870	13860	120
579	20231129	115100	802225790	13870	13890	13890	13870	1160
580	20231129	115000	786114130	13890	13890	13890	13890	61
581	20231129	114900	785266840	13900	13890	13900	13890	21
582	20231129	114800	784975140	13890	13890	13900	13890	24
583	20231129	114700	784641760	13890	13890	13900	13890	515
584	20231129	114600	777488380	13890	13880	13890	13880	84
585	20231129	114500	776321690	13880	13890	13890	13880	89
586	20231129	114400	775086070	13890	13880	13890	13880	52
587	20231129	114300	774364290	13890	13890	13890	13890	2
588	20231129	114200	774336510	13870	13880	13890	13870	14
589	20231129	114100	774142220	13880	13880	13880	13870	46
590	20231129	114000	773503940	13870	13870	13870	13860	25
591	20231129	113900	773157250	13870	13860	13870	13860	2
592	20231129	113800	773129520	13860	13880	13880	13860	42
593	20231129	113700	772547370	13860	13880	13880	13860	5
594	20231129	113600	772478050	13880	13860	13880	13850	41
595	20231129	113500	771910130	13850	13850	13850	13850	26
596	20231129	113400	771550030	13880	13850	13880	13850	57
597	20231129	113300	770760550	13850	13900	13900	13850	542
598	20231129	113200	763244390	13910	13900	13910	13900	149
599	20231129	113100	761172830	13910	13910	13910	13910	71
600	20231129	113000	760185220	13920	13910	13920	13910	13
601	20231129	112900	760004370	13910	13910	13920	13910	70
602	20231129	112800	759030660	13880	13880	13910	13880	61
603	20231129	112700	758183950	13920	13900	13920	13880	530
604	20231129	112600	750821560	13930	13930	13930	13930	1
605	20231129	112500	750807630	13900	13950	13960	13900	645
606	20231129	112400	741831410	13950	13950	13950	13950	10
607	20231129	112300	741691910	13960	13930	13960	13920	307
608	20231129	112200	737411110	13920	13920	13920	13910	146
609	20231129	112100	735378840	13920	13920	13920	13920	168
610	20231129	112000	733040280	13920	13930	13960	13920	292
611	20231129	111900	728974750	13960	13950	13960	13920	25
612	20231129	111800	728625840	13950	13910	13950	13910	161
613	20231129	111700	726380320	13950	13950	13960	13900	314
614	20231129	111600	721999770	13940	13900	13940	13900	275
615	20231129	111500	718173520	13900	13900	13900	13890	701
616	20231129	111400	708429670	13900	13900	13900	13890	202
617	20231129	111300	705623870	13900	13900	13900	13890	22
618	20231129	111200	705318120	13900	13890	13900	13890	395
619	20231129	111100	699831190	13890	13880	13890	13880	70
620	20231129	111000	698858940	13870	13890	13890	13870	57
621	20231129	110900	698068210	13890	13880	13890	13870	94
622	20231129	110800	696763180	13880	13880	13880	13850	393
623	20231129	110700	691312560	13870	13890	13890	13870	75
624	20231129	110600	690271210	13890	13870	13900	13870	166
625	20231129	110500	687968340	13870	13900	13900	13870	45
626	20231129	110400	687343220	13900	13870	13900	13870	987
627	20231129	110300	673640670	13880	13850	13880	13850	143
628	20231129	110200	671658210	13870	13870	13870	13870	37
629	20231129	110100	671145020	13870	13870	13870	13840	119
630	20231129	110000	669497970	13840	13870	13870	13840	219
631	20231129	105900	666460830	13880	13860	13880	13860	424
632	20231129	105800	660576190	13860	13850	13860	13820	7
633	20231129	105700	660479340	13850	13850	13850	13850	10
634	20231129	105600	660340840	13850	13820	13860	13820	212
635	20231129	105500	657404190	13830	13850	13850	13830	106
636	20231129	105400	655936110	13850	13820	13850	13820	7
637	20231129	105300	655839220	13860	13820	13860	13820	3
638	20231129	105200	655797720	13860	13840	13860	13840	30
639	20231129	105100	655382140	13860	13850	13860	13810	102
640	20231129	105000	653973430	13860	13860	13860	13860	1
641	20231129	104900	653959570	13810	13810	13860	13810	670
642	20231129	104800	644706430	13860	13860	13860	13820	206
643	20231129	104700	641859270	13860	13870	13870	13860	189
644	20231129	104600	639237940	13870	13800	13870	13800	2728
645	20231129	104500	601485380	13810	13810	13810	13800	86
646	20231129	104400	600298430	13800	13800	13800	13790	115
647	20231129	104300	598711610	13790	13790	13790	13790	234
648	20231129	104200	595484750	13790	13780	13790	13780	7
649	20231129	104100	595388250	13790	13780	13790	13780	67
650	20231129	104000	594464950	13780	13780	13780	13780	28
651	20231129	103900	594079110	13790	13790	13790	13790	52
652	20231129	103800	593362030	13780	13770	13780	13770	5
653	20231129	103700	593293170	13770	13740	13770	13740	4
654	20231129	103600	593238180	13770	13770	13770	13740	43
655	20231129	103500	592647300	13740	13760	13770	13740	229
656	20231129	103400	589494670	13790	13790	13790	13790	0
657	20231129	103300	589494670	13790	13780	13790	13780	185
658	20231129	103200	586945360	13790	13790	13790	13780	24
659	20231129	103100	586614490	13790	13780	13790	13770	237
660	20231129	103000	583348730	13780	13760	13780	13760	8
661	20231129	102900	583238620	13760	13760	13760	13760	1
662	20231129	102800	583224860	13760	13750	13760	13750	6
663	20231129	102700	583142350	13750	13750	13750	13750	0
664	20231129	102600	583142350	13750	13750	13750	13750	1
665	20231129	102500	583128600	13750	13720	13750	13700	432
666	20231129	102400	577202840	13720	13720	13720	13720	11
667	20231129	102300	577051920	13720	13730	13730	13720	37
668	20231129	102200	576544010	13730	13730	13730	13730	8
669	20231129	102100	576434170	13740	13730	13740	13730	121
670	20231129	102000	574771830	13730	13730	13730	13720	521
671	20231129	101900	567618510	13730	13760	13760	13730	24
672	20231129	101800	567288740	13760	13750	13760	13750	170
673	20231129	101700	564949590	13760	13740	13760	13740	21
674	20231129	101600	564660710	13760	13750	13760	13750	120
675	20231129	101500	563009550	13760	13740	13760	13740	35
676	20231129	101400	562527980	13710	13710	13710	13710	0
677	20231129	101300	562527980	13710	13720	13750	13710	123
678	20231129	101200	560840990	13760	13760	13760	13760	10
679	20231129	101100	560703390	13760	13750	13760	13750	9
680	20231129	101000	560579630	13750	13750	13750	13750	1
681	20231129	100900	560565880	13740	13710	13740	13710	17
682	20231129	100800	560332450	13750	13730	13750	13720	278
683	20231129	100700	556514850	13730	13710	13730	13710	124
684	20231129	100600	554814780	13710	13730	13730	13710	208
685	20231129	100500	551962730	13730	13730	13730	13710	32
686	20231129	100400	551523970	13730	13680	13730	13670	8
687	20231129	100300	551414500	13730	13720	13730	13720	9
688	20231129	100200	551290940	13680	13700	13710	13680	23
689	20231129	100100	550976180	13680	13710	13710	13680	51
690	20231129	100000	550278470	13680	13700	13710	13680	91
691	20231129	095900	549032940	13710	13680	13710	13680	909
692	20231129	095800	536586350	13690	13710	13710	13690	130
693	20231129	095700	534805140	13710	13710	13710	13710	18
694	20231129	095600	534558360	13730	13710	13730	13710	56
695	20231129	095500	533790550	13710	13710	13710	13710	1
696	20231129	095400	533776840	13680	13710	13720	13680	131
697	20231129	095300	531984490	13710	13680	13710	13680	12
698	20231129	095200	531820280	13680	13690	13690	13680	98
699	20231129	095100	530479340	13690	13650	13690	13650	238
700	20231129	095000	527224020	13710	13650	13710	13650	21
701	20231129	094900	526937310	13650	13640	13720	13640	542
702	20231129	094800	519543670	13640	13680	13690	13640	703
703	20231129	094700	509942880	13680	13690	13690	13670	66
704	20231129	094600	509039840	13670	13670	13670	13670	104
705	20231129	094500	507618160	13670	13630	13670	13630	236
706	20231129	094400	504400580	13640	13610	13640	13610	145
707	20231129	094300	502426180	13620	13640	13670	13620	499
708	20231129	094200	495624350	13640	13670	13670	13640	4
709	20231129	094100	495569700	13630	13690	13690	13620	3968
710	20231129	094000	441453200	13690	13720	13730	13670	374
711	20231129	093900	436331440	13730	13690	13730	13690	35
712	20231129	093800	435851530	13740	13680	13740	13680	2
713	20231129	093700	435824110	13690	13760	13760	13680	486
714	20231129	093600	429173830	13680	13680	13760	13680	235
715	20231129	093500	425958780	13680	13670	13680	13640	1969
716	20231129	093400	399084870	13680	13690	13690	13680	180
717	20231129	093300	396622250	13690	13740	13740	13690	2202
718	20231129	093200	366441500	13780	13760	13780	13760	32
719	20231129	093100	366000810	13760	13750	13760	13750	125
720	20231129	093000	364281050	13750	13740	13750	13730	281
721	20231129	092900	360420200	13740	13800	13800	13740	374
722	20231129	092800	355276320	13800	13790	13800	13790	12
723	20231129	092700	355110830	13810	13810	13810	13810	3
724	20231129	092600	355069400	13750	13830	13840	13750	297
725	20231129	092500	350981410	13810	13850	13850	13810	236
726	20231129	092400	347721730	13810	13850	13850	13810	412
727	20231129	092300	342031810	13850	13850	13850	13810	175
728	20231129	092200	339610300	13850	13830	13850	13820	189
729	20231129	092100	336996060	13830	13810	13840	13810	247
730	20231129	092000	333580480	13760	13830	13830	13750	108
731	20231129	091900	332093420	13830	13800	13830	13800	183
732	20231129	091800	329565230	13820	13830	13830	13750	369
733	20231129	091700	324489170	13830	13870	13870	13740	214
734	20231129	091600	321546770	13880	13710	13880	13710	722
735	20231129	091500	311619180	13710	13710	13710	13680	225
736	20231129	091400	308535970	13700	13660	13700	13660	262
737	20231129	091300	304949450	13720	13690	13720	13670	4165
738	20231129	091200	247974250	13690	13690	13690	13690	163
739	20231129	091100	245742780	13690	13690	13690	13690	604
740	20231129	091000	237474020	13680	13730	13730	13680	671
741	20231129	090900	228284740	13730	13700	13730	13700	215
742	20231129	090800	225335370	13700	13710	13710	13680	1760
743	20231129	090700	201240530	13720	13730	13730	13720	188
744	20231129	090600	198660590	13730	13740	13740	13730	700
745	20231129	090500	189046560	13730	13720	13740	13720	194
746	20231129	090400	186384320	13720	13710	13740	13700	3816
747	20231129	090300	134047420	13750	13720	13760	13700	2646
748	20231129	090200	97762580	13710	13760	13760	13710	3071
749	20231129	090100	55577750	13760	13830	13830	13750	1207
750	20231129	090000	38935500	13900	13900	13900	13820	2619