KissMeData/445680/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	214800	1515125380	18920	18920	18920	18920	1711
3	20241129	214700	1515125380	18920	18920	18920	18920	0
4	20241129	214600	1515125380	18920	18920	18920	18920	0
5	20241129	214500	1515125380	18920	18920	18920	18920	0
6	20241129	214400	1515125380	18920	18920	18920	18920	0
7	20241129	214300	1515125380	18920	18920	18920	18920	0
8	20241129	214200	1515125380	18920	18920	18920	18920	0
9	20241129	214100	1515125380	18920	18920	18920	18920	0
10	20241129	214000	1515125380	18920	18920	18920	18920	0
11	20241129	213900	1515125380	18920	18920	18920	18920	0
12	20241129	213800	1515125380	18920	18920	18920	18920	0
13	20241129	213700	1515125380	18920	18920	18920	18920	0
14	20241129	213600	1515125380	18920	18920	18920	18920	0
15	20241129	213500	1515125380	18920	18920	18920	18920	0
16	20241129	213400	1515125380	18920	18920	18920	18920	0
17	20241129	213300	1515125380	18920	18920	18920	18920	0
18	20241129	213200	1515125380	18920	18920	18920	18920	0
19	20241129	213100	1515125380	18920	18920	18920	18920	0
20	20241129	213000	1515125380	18920	18920	18920	18920	0
21	20241129	212900	1515125380	18920	18920	18920	18920	0
22	20241129	212800	1515125380	18920	18920	18920	18920	0
23	20241129	212700	1515125380	18920	18920	18920	18920	0
24	20241129	212600	1515125380	18920	18920	18920	18920	0
25	20241129	212500	1515125380	18920	18920	18920	18920	0
26	20241129	212400	1515125380	18920	18920	18920	18920	0
27	20241129	212300	1515125380	18920	18920	18920	18920	0
28	20241129	212200	1515125380	18920	18920	18920	18920	0
29	20241129	212100	1515125380	18920	18920	18920	18920	0
30	20241129	212000	1515125380	18920	18920	18920	18920	0
31	20241129	211900	1515125380	18920	18920	18920	18920	0
32	20241129	211800	1515125380	18920	18920	18920	18920	1711
33	20241129	211700	1515125380	18920	18920	18920	18920	0
34	20241129	211600	1515125380	18920	18920	18920	18920	0
35	20241129	211500	1515125380	18920	18920	18920	18920	0
36	20241129	211400	1515125380	18920	18920	18920	18920	0
37	20241129	211300	1515125380	18920	18920	18920	18920	0
38	20241129	211200	1515125380	18920	18920	18920	18920	0
39	20241129	211100	1515125380	18920	18920	18920	18920	0
40	20241129	211000	1515125380	18920	18920	18920	18920	0
41	20241129	210900	1515125380	18920	18920	18920	18920	0
42	20241129	210800	1515125380	18920	18920	18920	18920	0
43	20241129	210700	1515125380	18920	18920	18920	18920	0
44	20241129	210600	1515125380	18920	18920	18920	18920	0
45	20241129	210500	1515125380	18920	18920	18920	18920	0
46	20241129	210400	1515125380	18920	18920	18920	18920	0
47	20241129	210300	1515125380	18920	18920	18920	18920	0
48	20241129	210200	1515125380	18920	18920	18920	18920	0
49	20241129	210100	1515125380	18920	18920	18920	18920	0
50	20241129	210000	1515125380	18920	18920	18920	18920	0
51	20241129	205900	1515125380	18920	18920	18920	18920	0
52	20241129	205800	1515125380	18920	18920	18920	18920	0
53	20241129	205700	1515125380	18920	18920	18920	18920	0
54	20241129	205600	1515125380	18920	18920	18920	18920	0
55	20241129	205500	1515125380	18920	18920	18920	18920	0
56	20241129	205400	1515125380	18920	18920	18920	18920	0
57	20241129	205300	1515125380	18920	18920	18920	18920	0
58	20241129	205200	1515125380	18920	18920	18920	18920	0
59	20241129	205100	1515125380	18920	18920	18920	18920	0
60	20241129	205000	1515125380	18920	18920	18920	18920	0
61	20241129	204900	1515125380	18920	18920	18920	18920	0
62	20241129	204800	1515125380	18920	18920	18920	18920	1711
63	20241129	204700	1515125380	18920	18920	18920	18920	0
64	20241129	204600	1515125380	18920	18920	18920	18920	0
65	20241129	204500	1515125380	18920	18920	18920	18920	0
66	20241129	204400	1515125380	18920	18920	18920	18920	0
67	20241129	204300	1515125380	18920	18920	18920	18920	0
68	20241129	204200	1515125380	18920	18920	18920	18920	0
69	20241129	204100	1515125380	18920	18920	18920	18920	0
70	20241129	204000	1515125380	18920	18920	18920	18920	0
71	20241129	203900	1515125380	18920	18920	18920	18920	0
72	20241129	203800	1515125380	18920	18920	18920	18920	0
73	20241129	203700	1515125380	18920	18920	18920	18920	0
74	20241129	203600	1515125380	18920	18920	18920	18920	0
75	20241129	203500	1515125380	18920	18920	18920	18920	0
76	20241129	203400	1515125380	18920	18920	18920	18920	0
77	20241129	203300	1515125380	18920	18920	18920	18920	0
78	20241129	203200	1515125380	18920	18920	18920	18920	0
79	20241129	203100	1515125380	18920	18920	18920	18920	0
80	20241129	203000	1515125380	18920	18920	18920	18920	0
81	20241129	202900	1515125380	18920	18920	18920	18920	0
82	20241129	202800	1515125380	18920	18920	18920	18920	0
83	20241129	202700	1515125380	18920	18920	18920	18920	0
84	20241129	202600	1515125380	18920	18920	18920	18920	0
85	20241129	202500	1515125380	18920	18920	18920	18920	0
86	20241129	202400	1515125380	18920	18920	18920	18920	0
87	20241129	202300	1515125380	18920	18920	18920	18920	0
88	20241129	202200	1515125380	18920	18920	18920	18920	0
89	20241129	202100	1515125380	18920	18920	18920	18920	0
90	20241129	202000	1515125380	18920	18920	18920	18920	0
91	20241129	201900	1515125380	18920	18920	18920	18920	0
92	20241129	201800	1515125380	18920	18920	18920	18920	1711
93	20241129	201700	1515125380	18920	18920	18920	18920	0
94	20241129	201600	1515125380	18920	18920	18920	18920	0
95	20241129	201500	1515125380	18920	18920	18920	18920	0
96	20241129	201400	1515125380	18920	18920	18920	18920	0
97	20241129	201300	1515125380	18920	18920	18920	18920	0
98	20241129	201200	1515125380	18920	18920	18920	18920	0
99	20241129	201100	1515125380	18920	18920	18920	18920	0
100	20241129	201000	1515125380	18920	18920	18920	18920	0
101	20241129	200900	1515125380	18920	18920	18920	18920	0
102	20241129	200800	1515125380	18920	18920	18920	18920	0
103	20241129	200700	1515125380	18920	18920	18920	18920	0
104	20241129	200600	1515125380	18920	18920	18920	18920	0
105	20241129	200500	1515125380	18920	18920	18920	18920	0
106	20241129	200400	1515125380	18920	18920	18920	18920	0
107	20241129	200300	1515125380	18920	18920	18920	18920	0
108	20241129	200200	1515125380	18920	18920	18920	18920	0
109	20241129	200100	1515125380	18920	18920	18920	18920	0
110	20241129	200000	1515125380	18920	18920	18920	18920	0
111	20241129	195900	1515125380	18920	18920	18920	18920	0
112	20241129	195800	1515125380	18920	18920	18920	18920	0
113	20241129	195700	1515125380	18920	18920	18920	18920	0
114	20241129	195600	1515125380	18920	18920	18920	18920	0
115	20241129	195500	1515125380	18920	18920	18920	18920	0
116	20241129	195400	1515125380	18920	18920	18920	18920	0
117	20241129	195300	1515125380	18920	18920	18920	18920	0
118	20241129	195200	1515125380	18920	18920	18920	18920	0
119	20241129	195100	1515125380	18920	18920	18920	18920	0
120	20241129	195000	1515125380	18920	18920	18920	18920	0
121	20241129	194900	1515125380	18920	18920	18920	18920	0
122	20241129	194800	1515125380	18920	18920	18920	18920	1711
123	20241129	194700	1515125380	18920	18920	18920	18920	0
124	20241129	194600	1515125380	18920	18920	18920	18920	0
125	20241129	194500	1515125380	18920	18920	18920	18920	0
126	20241129	194400	1515125380	18920	18920	18920	18920	0
127	20241129	194300	1515125380	18920	18920	18920	18920	0
128	20241129	194200	1515125380	18920	18920	18920	18920	0
129	20241129	194100	1515125380	18920	18920	18920	18920	0
130	20241129	194000	1515125380	18920	18920	18920	18920	0
131	20241129	193900	1515125380	18920	18920	18920	18920	0
132	20241129	193800	1515125380	18920	18920	18920	18920	0
133	20241129	193700	1515125380	18920	18920	18920	18920	0
134	20241129	193600	1515125380	18920	18920	18920	18920	0
135	20241129	193500	1515125380	18920	18920	18920	18920	0
136	20241129	193400	1515125380	18920	18920	18920	18920	0
137	20241129	193300	1515125380	18920	18920	18920	18920	0
138	20241129	193200	1515125380	18920	18920	18920	18920	0
139	20241129	193100	1515125380	18920	18920	18920	18920	0
140	20241129	193000	1515125380	18920	18920	18920	18920	0
141	20241129	192900	1515125380	18920	18920	18920	18920	0
142	20241129	192800	1515125380	18920	18920	18920	18920	0
143	20241129	192700	1515125380	18920	18920	18920	18920	0
144	20241129	192600	1515125380	18920	18920	18920	18920	0
145	20241129	192500	1515125380	18920	18920	18920	18920	0
146	20241129	192400	1515125380	18920	18920	18920	18920	0
147	20241129	192300	1515125380	18920	18920	18920	18920	0
148	20241129	192200	1515125380	18920	18920	18920	18920	0
149	20241129	192100	1515125380	18920	18920	18920	18920	0
150	20241129	192000	1515125380	18920	18920	18920	18920	0
151	20241129	191900	1515125380	18920	18920	18920	18920	0
152	20241129	191800	1515125380	18920	18920	18920	18920	1711
153	20241129	191700	1515125380	18920	18920	18920	18920	0
154	20241129	191600	1515125380	18920	18920	18920	18920	0
155	20241129	191500	1515125380	18920	18920	18920	18920	0
156	20241129	191400	1515125380	18920	18920	18920	18920	0
157	20241129	191300	1515125380	18920	18920	18920	18920	0
158	20241129	191200	1515125380	18920	18920	18920	18920	0
159	20241129	191100	1515125380	18920	18920	18920	18920	0
160	20241129	191000	1515125380	18920	18920	18920	18920	0
161	20241129	190900	1515125380	18920	18920	18920	18920	0
162	20241129	190800	1515125380	18920	18920	18920	18920	0
163	20241129	190700	1515125380	18920	18920	18920	18920	0
164	20241129	190600	1515125380	18920	18920	18920	18920	0
165	20241129	190500	1515125380	18920	18920	18920	18920	0
166	20241129	190400	1515125380	18920	18920	18920	18920	0
167	20241129	190300	1515125380	18920	18920	18920	18920	0
168	20241129	190200	1515125380	18920	18920	18920	18920	0
169	20241129	190100	1515125380	18920	18920	18920	18920	0
170	20241129	190000	1515125380	18920	18920	18920	18920	0
171	20241129	185900	1515125380	18920	18920	18920	18920	0
172	20241129	185800	1515125380	18920	18920	18920	18920	0
173	20241129	185700	1515125380	18920	18920	18920	18920	0
174	20241129	185600	1515125380	18920	18920	18920	18920	0
175	20241129	185500	1515125380	18920	18920	18920	18920	0
176	20241129	185400	1515125380	18920	18920	18920	18920	0
177	20241129	185300	1515125380	18920	18920	18920	18920	0
178	20241129	185200	1515125380	18920	18920	18920	18920	0
179	20241129	185100	1515125380	18920	18920	18920	18920	0
180	20241129	185000	1515125380	18920	18920	18920	18920	0
181	20241129	184900	1515125380	18920	18920	18920	18920	0
182	20241129	184800	1515125380	18920	18920	18920	18920	1711
183	20241129	184700	1515125380	18920	18920	18920	18920	0
184	20241129	184600	1515125380	18920	18920	18920	18920	0
185	20241129	184500	1515125380	18920	18920	18920	18920	0
186	20241129	184400	1515125380	18920	18920	18920	18920	0
187	20241129	184300	1515125380	18920	18920	18920	18920	0
188	20241129	184200	1515125380	18920	18920	18920	18920	0
189	20241129	184100	1515125380	18920	18920	18920	18920	0
190	20241129	184000	1515125380	18920	18920	18920	18920	0
191	20241129	183900	1515125380	18920	18920	18920	18920	0
192	20241129	183800	1515125380	18920	18920	18920	18920	0
193	20241129	183700	1515125380	18920	18920	18920	18920	0
194	20241129	183600	1515125380	18920	18920	18920	18920	0
195	20241129	183500	1515125380	18920	18920	18920	18920	0
196	20241129	183400	1515125380	18920	18920	18920	18920	0
197	20241129	183300	1515125380	18920	18920	18920	18920	0
198	20241129	183200	1515125380	18920	18920	18920	18920	0
199	20241129	183100	1515125380	18920	18920	18920	18920	0
200	20241129	183000	1515125380	18920	18920	18920	18920	0
201	20241129	182900	1515125380	18920	18920	18920	18920	0
202	20241129	182800	1515125380	18920	18920	18920	18920	0
203	20241129	182700	1515125380	18920	18920	18920	18920	0
204	20241129	182600	1515125380	18920	18920	18920	18920	0
205	20241129	182500	1515125380	18920	18920	18920	18920	0
206	20241129	182400	1515125380	18920	18920	18920	18920	0
207	20241129	182300	1515125380	18920	18920	18920	18920	0
208	20241129	182200	1515125380	18920	18920	18920	18920	0
209	20241129	182100	1515125380	18920	18920	18920	18920	0
210	20241129	182000	1515125380	18920	18920	18920	18920	0
211	20241129	181900	1515125380	18920	18920	18920	18920	0
212	20241129	181800	1515125380	18920	18920	18920	18920	1711
213	20241129	181700	1515125380	18920	18920	18920	18920	0
214	20241129	181600	1515125380	18920	18920	18920	18920	0
215	20241129	181500	1515125380	18920	18920	18920	18920	0
216	20241129	181400	1515125380	18920	18920	18920	18920	0
217	20241129	181300	1515125380	18920	18920	18920	18920	0
218	20241129	181200	1515125380	18920	18920	18920	18920	0
219	20241129	181100	1515125380	18920	18920	18920	18920	0
220	20241129	181000	1515125380	18920	18920	18920	18920	0
221	20241129	180900	1515125380	18920	18920	18920	18920	0
222	20241129	180800	1515125380	18920	18920	18920	18920	0
223	20241129	180700	1515125380	18920	18920	18920	18920	0
224	20241129	180600	1515125380	18920	18920	18920	18920	0
225	20241129	180500	1515125380	18920	18920	18920	18920	0
226	20241129	180400	1515125380	18920	18920	18920	18920	0
227	20241129	180300	1515125380	18920	18920	18920	18920	0
228	20241129	180200	1515125380	18920	18920	18920	18920	0
229	20241129	180100	1515125380	18920	18920	18920	18920	0
230	20241129	180000	1515125380	18920	18920	18920	18920	0
231	20241129	175900	1515125380	18920	18920	18920	18920	0
232	20241129	175800	1515125380	18920	18920	18920	18920	0
233	20241129	175700	1515125380	18920	18920	18920	18920	0
234	20241129	175600	1515125380	18920	18920	18920	18920	0
235	20241129	175500	1515125380	18920	18920	18920	18920	0
236	20241129	175400	1515125380	18920	18920	18920	18920	0
237	20241129	175300	1515125380	18920	18920	18920	18920	0
238	20241129	175200	1515125380	18920	18920	18920	18920	0
239	20241129	175100	1515125380	18920	18920	18920	18920	0
240	20241129	175000	1515125380	18920	18920	18920	18920	0
241	20241129	174900	1515125380	18920	18920	18920	18920	0
242	20241129	174800	1515125380	18920	18920	18920	18920	1711
243	20241129	174700	1515125380	18920	18920	18920	18920	0
244	20241129	174600	1515125380	18920	18920	18920	18920	0
245	20241129	174500	1515125380	18920	18920	18920	18920	0
246	20241129	174400	1515125380	18920	18920	18920	18920	0
247	20241129	174300	1515125380	18920	18920	18920	18920	0
248	20241129	174200	1515125380	18920	18920	18920	18920	0
249	20241129	174100	1515125380	18920	18920	18920	18920	0
250	20241129	174000	1515125380	18920	18920	18920	18920	0
251	20241129	173900	1515125380	18920	18920	18920	18920	0
252	20241129	173800	1515125380	18920	18920	18920	18920	0
253	20241129	173700	1515125380	18920	18920	18920	18920	0
254	20241129	173600	1515125380	18920	18920	18920	18920	0
255	20241129	173500	1515125380	18920	18920	18920	18920	0
256	20241129	173400	1515125380	18920	18920	18920	18920	0
257	20241129	173300	1515125380	18920	18920	18920	18920	0
258	20241129	173200	1515125380	18920	18920	18920	18920	0
259	20241129	173100	1515125380	18920	18920	18920	18920	0
260	20241129	173000	1515125380	18920	18920	18920	18920	0
261	20241129	172900	1515125380	18920	18920	18920	18920	0
262	20241129	172800	1515125380	18920	18920	18920	18920	0
263	20241129	172700	1515125380	18920	18920	18920	18920	0
264	20241129	172600	1515125380	18920	18920	18920	18920	0
265	20241129	172500	1515125380	18920	18920	18920	18920	0
266	20241129	172400	1515125380	18920	18920	18920	18920	0
267	20241129	172300	1515125380	18920	18920	18920	18920	0
268	20241129	172200	1515125380	18920	18920	18920	18920	0
269	20241129	172100	1515125380	18920	18920	18920	18920	0
270	20241129	172000	1515125380	18920	18920	18920	18920	0
271	20241129	171900	1515125380	18920	18920	18920	18920	0
272	20241129	171800	1515125380	18920	18920	18920	18920	1711
273	20241129	171700	1515125380	18920	18920	18920	18920	0
274	20241129	171600	1515125380	18920	18920	18920	18920	0
275	20241129	171500	1515125380	18920	18920	18920	18920	0
276	20241129	171400	1515125380	18920	18920	18920	18920	0
277	20241129	171300	1515125380	18920	18920	18920	18920	0
278	20241129	171200	1515125380	18920	18920	18920	18920	0
279	20241129	171100	1515125380	18920	18920	18920	18920	0
280	20241129	171000	1515125380	18920	18920	18920	18920	0
281	20241129	170900	1515125380	18920	18920	18920	18920	0
282	20241129	170800	1515125380	18920	18920	18920	18920	0
283	20241129	170700	1515125380	18920	18920	18920	18920	0
284	20241129	170600	1515125380	18920	18920	18920	18920	0
285	20241129	170500	1515125380	18920	18920	18920	18920	0
286	20241129	170400	1515125380	18920	18920	18920	18920	0
287	20241129	170300	1515125380	18920	18920	18920	18920	0
288	20241129	170200	1515125380	18920	18920	18920	18920	0
289	20241129	170100	1515125380	18920	18920	18920	18920	0
290	20241129	170000	1515125380	18920	18920	18920	18920	0
291	20241129	165900	1515125380	18920	18920	18920	18920	0
292	20241129	165800	1515125380	18920	18920	18920	18920	0
293	20241129	165700	1515125380	18920	18920	18920	18920	0
294	20241129	165600	1515125380	18920	18920	18920	18920	0
295	20241129	165500	1515125380	18920	18920	18920	18920	0
296	20241129	165400	1515125380	18920	18920	18920	18920	0
297	20241129	165300	1515125380	18920	18920	18920	18920	0
298	20241129	165200	1515125380	18920	18920	18920	18920	0
299	20241129	165100	1515125380	18920	18920	18920	18920	0
300	20241129	165000	1515125380	18920	18920	18920	18920	0
301	20241129	164900	1515125380	18920	18920	18920	18920	0
302	20241129	164800	1515125380	18920	18920	18920	18920	1711
303	20241129	164700	1515125380	18920	18920	18920	18920	0
304	20241129	164600	1515125380	18920	18920	18920	18920	0
305	20241129	164500	1515125380	18920	18920	18920	18920	0
306	20241129	164400	1515125380	18920	18920	18920	18920	0
307	20241129	164300	1515125380	18920	18920	18920	18920	0
308	20241129	164200	1515125380	18920	18920	18920	18920	0
309	20241129	164100	1515125380	18920	18920	18920	18920	0
310	20241129	164000	1515125380	18920	18920	18920	18920	0
311	20241129	163900	1515125380	18920	18920	18920	18920	0
312	20241129	163800	1515125380	18920	18920	18920	18920	0
313	20241129	163700	1515125380	18920	18920	18920	18920	0
314	20241129	163600	1515125380	18920	18920	18920	18920	0
315	20241129	163500	1515125380	18920	18920	18920	18920	0
316	20241129	163400	1515125380	18920	18920	18920	18920	0
317	20241129	163300	1515125380	18920	18920	18920	18920	0
318	20241129	163200	1515125380	18920	18920	18920	18920	0
319	20241129	163100	1515125380	18920	18920	18920	18920	0
320	20241129	163000	1515125380	18920	18920	18920	18920	0
321	20241129	162900	1515125380	18920	18920	18920	18920	0
322	20241129	162800	1515125380	18920	18920	18920	18920	0
323	20241129	162700	1515125380	18920	18920	18920	18920	0
324	20241129	162600	1515125380	18920	18920	18920	18920	0
325	20241129	162500	1515125380	18920	18920	18920	18920	0
326	20241129	162400	1515125380	18920	18920	18920	18920	0
327	20241129	162300	1515125380	18920	18920	18920	18920	0
328	20241129	162200	1515125380	18920	18920	18920	18920	0
329	20241129	162100	1515125380	18920	18920	18920	18920	0
330	20241129	162000	1515125380	18920	18920	18920	18920	0
331	20241129	161900	1515125380	18920	18920	18920	18920	0
332	20241129	161800	1515125380	18920	18920	18920	18920	1711
333	20241129	161700	1515125380	18920	18920	18920	18920	0
334	20241129	161600	1515125380	18920	18920	18920	18920	0
335	20241129	161500	1515125380	18920	18920	18920	18920	0
336	20241129	161400	1515125380	18920	18920	18920	18920	0
337	20241129	161300	1515125380	18920	18920	18920	18920	0
338	20241129	161200	1515125380	18920	18920	18920	18920	0
339	20241129	161100	1515125380	18920	18920	18920	18920	0
340	20241129	161000	1515125380	18920	18920	18920	18920	0
341	20241129	160900	1515125380	18920	18920	18920	18920	0
342	20241129	160800	1515125380	18920	18920	18920	18920	0
343	20241129	160700	1515125380	18920	18920	18920	18920	0
344	20241129	160600	1515125380	18920	18920	18920	18920	0
345	20241129	160500	1515125380	18920	18920	18920	18920	0
346	20241129	160400	1515125380	18920	18920	18920	18920	0
347	20241129	160300	1515125380	18920	18920	18920	18920	0
348	20241129	160200	1515125380	18920	18920	18920	18920	0
349	20241129	160100	1515125380	18920	18920	18920	18920	0
350	20241129	160000	1515125380	18920	18920	18920	18920	0
351	20241129	155900	1515125380	18920	18920	18920	18920	0
352	20241129	155800	1515125380	18920	18920	18920	18920	0
353	20241129	155700	1515125380	18920	18920	18920	18920	0
354	20241129	155600	1515125380	18920	18920	18920	18920	0
355	20241129	155500	1515125380	18920	18920	18920	18920	0
356	20241129	155400	1515125380	18920	18920	18920	18920	0
357	20241129	155300	1515125380	18920	18920	18920	18920	0
358	20241129	155200	1515125380	18920	18920	18920	18920	0
359	20241129	155100	1515125380	18920	18920	18920	18920	0
360	20241129	155000	1515125380	18920	18920	18920	18920	0
361	20241129	154900	1515125380	18920	18920	18920	18920	0
362	20241129	154800	1515125380	18920	18920	18920	18920	1711
363	20241129	154700	1515125380	18920	18920	18920	18920	0
364	20241129	154600	1515125380	18920	18920	18920	18920	0
365	20241129	154500	1515125380	18920	18920	18920	18920	0
366	20241129	154400	1515125380	18920	18920	18920	18920	0
367	20241129	154300	1515125380	18920	18920	18920	18920	0
368	20241129	154200	1515125380	18920	18920	18920	18920	0
369	20241129	154100	1515125380	18920	18920	18920	18920	0
370	20241129	154000	1515125380	18920	18920	18920	18920	0
371	20241129	153900	1515125380	18920	18920	18920	18920	0
372	20241129	153800	1515125380	18920	18920	18920	18920	0
373	20241129	153700	1515125380	18920	18920	18920	18920	0
374	20241129	153600	1515125380	18920	18920	18920	18920	0
375	20241129	153500	1515125380	18920	18920	18920	18920	0
376	20241129	153400	1515125380	18920	18920	18920	18920	0
377	20241129	153300	1515125380	18920	18920	18920	18920	0
378	20241129	153200	1515125380	18920	18920	18920	18920	0
379	20241129	153100	1515125380	18920	18920	18920	18920	0
380	20241129	153000	1515125380	18920	18920	18920	18920	1711
381	20241129	152900	1482753260	18920	18920	18920	18920	0
382	20241129	152800	1482753260	18920	18920	18920	18920	0
383	20241129	152700	1482753260	18920	18920	18920	18920	0
384	20241129	152600	1482753260	18920	18920	18920	18920	0
385	20241129	152500	1482753260	18920	18920	18920	18920	0
386	20241129	152400	1482753260	18920	18920	18920	18920	0
387	20241129	152300	1482753260	18920	18920	18920	18920	0
388	20241129	152200	1482753260	18920	18920	18920	18920	0
389	20241129	152100	1482753260	18920	18920	18920	18920	0
390	20241129	152000	1482753260	18920	18920	18920	18920	0
391	20241129	151900	1482753260	18920	18960	18960	18920	724
392	20241129	151800	1469036720	18960	18960	18960	18960	73
393	20241129	151700	1467652640	18970	19020	19020	18970	282
394	20241129	151600	1462294800	19020	19020	19020	19020	21
395	20241129	151500	1461895380	19000	18970	19000	18970	159
396	20241129	151400	1458877410	19000	19000	19000	19000	480
397	20241129	151300	1449757410	19000	19000	19000	19000	50
398	20241129	151200	1448807410	18970	18970	18970	18970	0
399	20241129	151100	1448807410	18970	19000	19000	18970	64
400	20241129	151000	1447592730	19000	18970	19000	18970	2
401	20241129	150900	1447554760	19000	18980	19000	18980	226
402	20241129	150800	1443261270	18990	18980	18990	18980	7
403	20241129	150700	1443128390	18990	18990	18990	18990	20
404	20241129	150600	1442748590	18990	18980	18990	18980	75
405	20241129	150500	1441324390	18940	18940	18940	18940	125
406	20241129	150400	1438956890	18980	18980	18980	18980	55
407	20241129	150300	1437912990	18980	18980	18980	18980	101
408	20241129	150200	1435996010	18940	18940	18940	18910	169
409	20241129	150100	1432799540	18940	18940	18940	18940	333
410	20241129	150000	1426492520	18920	18920	18950	18920	1967
411	20241129	145900	1389267220	18920	18920	18920	18920	843
412	20241129	145800	1373317660	18920	18930	18930	18920	70
413	20241129	145700	1371993060	18930	18930	18930	18930	115
414	20241129	145600	1369816110	18930	18940	18940	18930	1494
415	20241129	145500	1341532480	18940	18940	18940	18940	627
416	20241129	145400	1329657100	18950	18950	18950	18950	1
417	20241129	145300	1329638150	18950	18940	18950	18940	65
418	20241129	145200	1328407000	18950	18950	18950	18950	101
419	20241129	145100	1326493050	18950	18950	18950	18950	215
420	20241129	145000	1322418800	18950	18960	18960	18950	608
421	20241129	144900	1310896390	18980	18990	18990	18960	465
422	20241129	144800	1302076470	19000	18990	19000	18990	66
423	20241129	144700	1300822620	18990	18990	18990	18990	102
424	20241129	144600	1298885640	18990	18990	18990	18990	115
425	20241129	144500	1296701790	19000	19000	19000	19000	1
426	20241129	144400	1296682790	19000	19000	19000	19000	7
427	20241129	144300	1296549790	19000	19010	19010	19000	160
428	20241129	144200	1293508200	19000	19000	19000	19000	100
429	20241129	144100	1291608200	18980	18980	18980	18980	10
430	20241129	144000	1291418400	18970	18970	18970	18970	165
431	20241129	143900	1288288350	18970	18970	18970	18970	8
432	20241129	143800	1288136590	18970	18970	18970	18970	50
433	20241129	143700	1287188090	18970	18970	18970	18970	7
434	20241129	143600	1287055300	18970	18970	18970	18970	454
435	20241129	143500	1278442920	18960	18970	18970	18960	82
436	20241129	143400	1276887450	18970	19000	19000	18970	139
437	20241129	143300	1274248450	19000	19010	19010	19000	1198
438	20241129	143200	1251483100	19020	19030	19030	19020	128
439	20241129	143100	1249048440	19030	19030	19030	19030	88
440	20241129	143000	1247373800	19030	19040	19040	19030	25
441	20241129	142900	1246898000	19040	19040	19040	19040	44
442	20241129	142800	1246060240	19050	19050	19050	19050	0
443	20241129	142700	1246060240	19050	19050	19050	19050	23
444	20241129	142600	1245622090	19090	19090	19090	19090	0
445	20241129	142500	1245622090	19090	19090	19090	19090	5
446	20241129	142400	1245526640	19050	19090	19090	19050	175
447	20241129	142300	1242192190	19060	19050	19090	19050	171
448	20241129	142200	1238934100	19090	19090	19090	19090	104
449	20241129	142100	1236948740	19090	19090	19090	19090	120
450	20241129	142000	1234657940	19100	19100	19100	19090	65
451	20241129	141900	1233416940	19100	19100	19100	19090	106
452	20241129	141800	1231392720	19090	19070	19090	19070	116
453	20241129	141700	1229180280	19090	19090	19090	19090	54
454	20241129	141600	1228149420	19040	19050	19050	19040	100
455	20241129	141500	1226245280	19060	19090	19090	19060	941
456	20241129	141400	1208303290	19100	19130	19130	19100	166
457	20241129	141300	1205131160	19100	19110	19110	19100	772
458	20241129	141200	1190385840	19100	19100	19100	19100	284
459	20241129	141100	1184961440	19090	19110	19110	19090	535
460	20241129	141000	1174745010	19110	19110	19110	19110	0
461	20241129	140900	1174745010	19110	19150	19150	19110	247
462	20241129	140800	1170022830	19150	19160	19160	19150	132
463	20241129	140700	1167494500	19170	19170	19170	19170	12
464	20241129	140600	1167264460	19160	19170	19170	19110	301
465	20241129	140500	1161507440	19170	19190	19190	19170	52
466	20241129	140400	1160510300	19190	19190	19190	19190	51
467	20241129	140300	1159531610	19190	19190	19190	19180	97
468	20241129	140200	1157670250	19190	19200	19200	19190	163
469	20241129	140100	1154540880	19200	19200	19200	19200	52
470	20241129	140000	1153542480	19170	19190	19200	19170	143
471	20241129	135900	1150797780	19190	19190	19190	19190	10
472	20241129	135800	1150605880	19200	19200	19200	19180	61
473	20241129	135700	1149434840	19180	19210	19210	19180	38
474	20241129	135600	1148705340	19210	19200	19210	19200	87
475	20241129	135500	1147034610	19200	19170	19200	19170	69
476	20241129	135400	1145711760	19180	19170	19180	19170	168
477	20241129	135300	1142490520	19180	19180	19180	19180	51
478	20241129	135200	1141512340	19200	19200	19200	19200	0
479	20241129	135100	1141512340	19200	19200	19200	19200	0
480	20241129	135000	1141512340	19200	19200	19200	19200	52
481	20241129	134900	1140513940	19170	19170	19170	19170	47
482	20241129	134800	1139612950	19150	19160	19170	19150	365
483	20241129	134700	1132622020	19150	19160	19160	19150	99
484	20241129	134600	1130725230	19180	19210	19210	19180	182
485	20241129	134500	1127232100	19220	19240	19250	19220	94
486	20241129	134400	1125423450	19240	19240	19240	19240	0
487	20241129	134300	1125423450	19240	19240	19240	19240	48
488	20241129	134200	1124499930	19220	19220	19220	19220	0
489	20241129	134100	1124499930	19220	19220	19220	19220	20
490	20241129	134000	1124115530	19220	19200	19220	19200	154
491	20241129	133900	1121157590	19200	19200	19200	19200	241
492	20241129	133800	1116530390	19200	19230	19230	19200	164
493	20241129	133700	1113381030	19230	19240	19240	19230	51
494	20241129	133600	1112399820	19230	19230	19230	19230	10
495	20241129	133500	1112207520	19210	19260	19260	19210	94
496	20241129	133400	1110398630	19250	19260	19260	19240	202
497	20241129	133300	1106508460	19260	19260	19260	19260	0
498	20241129	133200	1106508460	19260	19260	19260	19260	51
499	20241129	133100	1105526200	19270	19270	19270	19270	0
500	20241129	133000	1105526200	19270	19270	19270	19270	0
501	20241129	132900	1105526200	19270	19240	19270	19230	163
502	20241129	132800	1102386340	19270	19240	19270	19240	11
503	20241129	132700	1102174670	19250	19270	19270	19200	154
504	20241129	132600	1099213200	19260	19240	19260	19240	167
505	20241129	132500	1095997480	19220	19230	19230	19220	80
506	20241129	132400	1094459430	19230	19200	19230	19190	773
507	20241129	132300	1079614720	19190	19180	19190	19180	116
508	20241129	132200	1077388750	19170	19170	19170	19170	1
509	20241129	132100	1077369580	19170	19130	19170	19130	843
510	20241129	132000	1061235360	19120	19110	19120	19110	11
511	20241129	131900	1061025050	19110	19080	19110	19080	154
512	20241129	131800	1058084880	19060	19060	19060	19060	0
513	20241129	131700	1058084880	19060	19060	19060	19060	0
514	20241129	131600	1058084880	19060	19080	19080	19060	55
515	20241129	131500	1057035500	19090	19090	19090	19090	0
516	20241129	131400	1057035500	19090	19090	19090	19090	71
517	20241129	131300	1055680110	19080	19070	19080	19070	31
518	20241129	131200	1055088800	19070	19070	19070	19070	1
519	20241129	131100	1055069730	19070	19020	19070	19020	391
520	20241129	131000	1047625370	18970	18970	18970	18970	5
521	20241129	130900	1047530520	19020	19030	19030	19020	44
522	20241129	130800	1046693390	19020	19020	19020	18960	140
523	20241129	130700	1044036080	19020	19030	19030	19020	7
524	20241129	130600	1043902880	19030	19030	19030	19030	48
525	20241129	130500	1042989440	18970	18970	18970	18970	0
526	20241129	130400	1042989440	18970	18970	18970	18970	0
527	20241129	130300	1042989440	18970	18990	18990	18970	166
528	20241129	130200	1039838150	18990	18990	18990	18990	11
529	20241129	130100	1039629260	19050	19050	19050	19050	1
530	20241129	130000	1039610210	18960	19060	19060	18950	23
531	20241129	125900	1039174150	18960	18970	19060	18960	143
532	20241129	125800	1036459330	18970	18970	18970	18960	813
533	20241129	125700	1021042210	18980	18980	18980	18980	28
534	20241129	125600	1020510770	18980	18990	18990	18980	330
535	20241129	125500	1014245620	19010	19010	19010	19010	2
536	20241129	125400	1014207600	18990	19010	19010	18990	58
537	20241129	125300	1013106150	19010	19010	19010	19010	8
538	20241129	125200	1012954070	19010	19010	19010	19010	1
539	20241129	125100	1012935060	18980	18980	18980	18980	0
540	20241129	125000	1012935060	18980	18990	18990	18980	208
541	20241129	124900	1008985250	18990	19070	19070	18990	1126
542	20241129	124800	987589760	19020	19020	19020	19020	0
543	20241129	124700	987589760	19020	19020	19020	19020	147
544	20241129	124600	984793820	19080	19080	19080	19080	0
545	20241129	124500	984793820	19080	19080	19080	19080	0
546	20241129	124400	984793820	19080	19080	19080	19080	1
547	20241129	124300	984774740	19010	19030	19030	19010	198
548	20241129	124200	981008080	19030	19040	19040	19030	112
549	20241129	124100	978876660	19040	19050	19050	19040	300
550	20241129	124000	973162760	19090	19090	19090	19090	0
551	20241129	123900	973162760	19090	19090	19090	19090	0
552	20241129	123800	973162760	19090	19090	19090	19090	0
553	20241129	123700	973162760	19090	19090	19090	19090	1
554	20241129	123600	973143670	19050	19050	19050	19050	0
555	20241129	123500	973143670	19050	19050	19050	19050	31
556	20241129	123400	972553120	19050	19050	19050	19050	111
557	20241129	123300	970438570	19050	19050	19050	19050	0
558	20241129	123200	970438570	19050	19050	19050	19050	0
559	20241129	123100	970438570	19050	19050	19050	19050	149
560	20241129	123000	967600120	19040	19040	19040	19040	21
561	20241129	122900	967200280	19040	19040	19040	19040	0
562	20241129	122800	967200280	19040	19040	19040	19040	0
563	20241129	122700	967200280	19040	19040	19040	19040	30
564	20241129	122600	966629080	19040	19090	19090	19040	9
565	20241129	122500	966457620	19060	19060	19060	19060	0
566	20241129	122400	966457620	19060	19080	19080	19060	10
567	20241129	122300	966266990	19040	19040	19040	19040	0
568	20241129	122200	966266990	19040	19050	19050	19040	18
569	20241129	122100	965924200	19050	19080	19080	19050	163
570	20241129	122000	962818510	19070	19070	19070	19070	0
571	20241129	121900	962818510	19070	19070	19070	19070	0
572	20241129	121800	962818510	19070	19060	19070	19060	155
573	20241129	121700	959863410	19060	19060	19060	19060	0
574	20241129	121600	959863410	19060	19060	19060	19060	3
575	20241129	121500	959806230	19060	19060	19060	19060	0
576	20241129	121400	959806230	19060	19060	19060	19060	0
577	20241129	121300	959806230	19060	19060	19060	19060	2
578	20241129	121200	959768110	19030	19030	19030	19030	0
579	20241129	121100	959768110	19030	19030	19030	19030	0
580	20241129	121000	959768110	19030	19030	19030	19030	0
581	20241129	120900	959768110	19030	19030	19030	19030	0
582	20241129	120800	959768110	19030	19030	19030	19030	7
583	20241129	120700	959634900	19030	19030	19030	19030	0
584	20241129	120600	959634900	19030	19030	19030	19030	33
585	20241129	120500	959006910	19010	19010	19010	19010	0
586	20241129	120400	959006910	19010	19010	19010	19010	0
587	20241129	120300	959006910	19010	19010	19010	19010	0
588	20241129	120200	959006910	19010	19010	19010	19010	0
589	20241129	120100	959006910	19010	19010	19010	19010	0
590	20241129	120000	959006910	19010	19010	19010	19010	0
591	20241129	115900	959006910	19010	19010	19010	19010	0
592	20241129	115800	959006910	19010	19030	19030	19010	50
593	20241129	115700	958056180	19060	19060	19060	19060	0
594	20241129	115600	958056180	19060	19060	19060	19060	5
595	20241129	115500	957960880	19030	19030	19030	19030	1
596	20241129	115400	957941850	19030	19030	19030	19030	0
597	20241129	115300	957941850	19030	19030	19030	19030	0
598	20241129	115200	957941850	19030	19030	19030	19030	0
599	20241129	115100	957941850	19030	19030	19030	19030	0
600	20241129	115000	957941850	19030	19030	19060	19030	158
601	20241129	114900	954934960	19030	19030	19030	19030	2
602	20241129	114800	954896900	19070	19030	19070	19010	74
603	20241129	114700	953489780	19070	19070	19070	19010	113
604	20241129	114600	951339940	19100	19100	19100	19100	1
605	20241129	114500	951320840	19110	19110	19110	19100	5
606	20241129	114400	951225310	19110	19110	19110	19110	10
607	20241129	114300	951034210	19120	19120	19120	19120	0
608	20241129	114200	951034210	19120	19120	19120	19120	5
609	20241129	114100	950938610	19140	19140	19140	19140	4
610	20241129	114000	950862050	19140	19140	19140	19140	62
611	20241129	113900	949675370	19140	19140	19140	19140	21
612	20241129	113800	949273430	19140	19030	19140	19030	165
613	20241129	113700	946133370	19040	19040	19040	19040	39
614	20241129	113600	945390810	19050	19050	19050	19050	3
615	20241129	113500	945333660	19250	19250	19250	19250	0
616	20241129	113400	945333660	19250	19250	19250	19250	20
617	20241129	113300	944948660	19030	19030	19030	19030	200
618	20241129	113200	941142660	19330	19050	19330	19050	1082
619	20241129	113100	920417700	18990	18990	18990	18990	20
620	20241129	113000	920037900	18990	18990	18990	18990	7
621	20241129	112900	919904970	19000	19000	19000	19000	381
622	20241129	112800	912665970	19050	19000	19050	19000	473
623	20241129	112700	903678570	19010	19010	19010	19010	0
624	20241129	112600	903678570	19010	19010	19010	19000	415
625	20241129	112500	895792380	19010	19030	19030	19010	467
626	20241129	112400	886913310	19050	19050	19050	19050	0
627	20241129	112300	886913310	19050	19050	19050	19050	3
628	20241129	112200	886856160	19050	19050	19050	19050	3
629	20241129	112100	886799010	19000	19030	19040	19000	1252
630	20241129	112000	862994530	19030	19040	19040	19030	177
631	20241129	111900	859624530	19040	19050	19050	19040	200
632	20241129	111800	855814890	19050	19050	19050	19050	86
633	20241129	111700	854176590	19090	19090	19090	19090	0
634	20241129	111600	854176590	19090	19090	19090	19090	0
635	20241129	111500	854176590	19090	19090	19090	19090	1
636	20241129	111400	854157500	19040	19070	19090	19040	89
637	20241129	111300	852462060	19100	19090	19100	19080	883
638	20241129	111200	835603560	19100	19100	19100	19100	0
639	20241129	111100	835603560	19100	19100	19100	19100	5
640	20241129	111000	835508060	19080	19080	19080	19080	103
641	20241129	110900	833542820	19080	19080	19080	19080	0
642	20241129	110800	833542820	19080	19080	19080	19080	6
643	20241129	110700	833428340	19080	19080	19080	19080	0
644	20241129	110600	833428340	19080	19100	19100	19080	9
645	20241129	110500	833256480	19100	19100	19100	19100	131
646	20241129	110400	830754380	19100	19100	19100	19100	0
647	20241129	110300	830754380	19100	19100	19100	19100	0
648	20241129	110200	830754380	19100	19100	19100	19100	0
649	20241129	110100	830754380	19100	19100	19100	19100	0
650	20241129	110000	830754380	19100	19100	19100	19100	2
651	20241129	105900	830716180	19050	19050	19050	19050	1
652	20241129	105800	830697130	19040	19040	19040	19040	2
653	20241129	105700	830659050	19040	19040	19100	19040	101
654	20241129	105600	828732950	19040	19040	19040	19040	50
655	20241129	105500	827780950	19040	19070	19130	19040	263
656	20241129	105400	822767860	19070	19090	19090	19070	205
657	20241129	105300	818855820	19080	19080	19080	19080	0
658	20241129	105200	818855820	19080	19080	19080	19080	0
659	20241129	105100	818855820	19080	19080	19080	19080	0
660	20241129	105000	818855820	19080	19080	19080	19080	18
661	20241129	104900	818512380	19080	19100	19100	19080	50
662	20241129	104800	817558300	19080	19080	19080	19080	0
663	20241129	104700	817558300	19080	19080	19080	19080	30
664	20241129	104600	816985900	19080	19080	19080	19080	20
665	20241129	104500	816604300	19080	19090	19090	19080	59
666	20241129	104400	815478440	19130	19130	19130	19130	1
667	20241129	104300	815459310	19070	19070	19070	19070	0
668	20241129	104200	815459310	19070	19070	19070	19070	8
669	20241129	104100	815306750	19070	19070	19070	19070	0
670	20241129	104000	815306750	19070	19090	19090	19070	94
671	20241129	103900	813514140	19070	19140	19140	19070	34
672	20241129	103800	812863730	19070	19070	19070	19070	115
673	20241129	103700	810670680	19070	19140	19140	19070	76
674	20241129	103600	809220940	19140	19140	19140	19140	0
675	20241129	103500	809220940	19140	19140	19140	19140	1
676	20241129	103400	809201800	19020	19020	19020	19020	0
677	20241129	103300	809201800	19020	19020	19020	19020	59
678	20241129	103200	808079620	19020	19050	19060	19020	736
679	20241129	103100	794065050	19060	19100	19100	19060	253
680	20241129	103000	789242820	19140	19140	19140	19140	10
681	20241129	102900	789051420	19140	19140	19140	19140	0
682	20241129	102800	789051420	19140	19140	19140	19140	0
683	20241129	102700	789051420	19140	19140	19140	19140	1
684	20241129	102600	789032280	19050	19050	19050	19050	10
685	20241129	102500	788841780	19040	19060	19060	19040	7
686	20241129	102400	788708470	19030	19030	19030	19030	0
687	20241129	102300	788708470	19030	19030	19060	19030	108
688	20241129	102200	786652550	19170	19170	19170	19170	0
689	20241129	102100	786652550	19170	19170	19170	19170	102
690	20241129	102000	784697210	19180	19180	19180	19180	1
691	20241129	101900	784678030	19030	19040	19040	19030	52
692	20241129	101800	783688460	19120	19120	19120	19120	5
693	20241129	101700	783592860	19180	19180	19180	19180	0
694	20241129	101600	783592860	19180	19180	19180	19180	1
695	20241129	101500	783573680	19000	19000	19000	19000	0
696	20241129	101400	783573680	19000	19020	19020	19000	30
697	20241129	101300	783003650	19000	19000	19000	19000	3
698	20241129	101200	782946650	19130	19090	19130	19090	111
699	20241129	101100	780824060	19130	19180	19180	19130	1057
700	20241129	101000	760551750	19180	19030	19180	19030	4114
701	20241129	100900	682262080	19030	19030	19030	19020	1175
702	20241129	100800	659901930	19030	18990	19030	18990	512
703	20241129	100700	650173310	18990	18990	18990	18990	2
704	20241129	100600	650135330	18990	18940	18990	18940	681
705	20241129	100500	637205790	18940	18990	18990	18940	185
706	20241129	100400	633701200	18990	18990	18990	18990	0
707	20241129	100300	633701200	18990	19000	19000	18990	11
708	20241129	100200	633492300	19020	18950	19020	18950	30
709	20241129	100100	632922330	18950	18960	19020	18950	67
710	20241129	100000	631652530	18930	18930	18930	18930	0
711	20241129	095900	631652530	18930	18960	18970	18930	298
712	20241129	095800	626007970	18940	18930	18940	18930	27
713	20241129	095700	625496630	18930	18940	18940	18930	19
714	20241129	095600	625136890	18970	18970	18970	18970	0
715	20241129	095500	625136890	18970	18970	18970	18970	46
716	20241129	095400	624264270	18970	18970	18970	18910	315
717	20241129	095300	618289320	18910	18920	18920	18890	1056
718	20241129	095200	598325850	18980	18940	19020	18920	1249
719	20241129	095100	574663030	19010	18950	19030	18940	1161
720	20241129	095000	552603070	18940	19030	19030	18940	6
721	20241129	094900	552489330	19030	19030	19030	19030	20
722	20241129	094800	552108730	19030	18930	19030	18900	984
723	20241129	094700	533498760	18940	19040	19040	18940	3250
724	20241129	094600	471754980	19040	19100	19100	19040	2169
725	20241129	094500	430416030	19180	19180	19180	19150	16
726	20241129	094400	430109450	19180	19180	19180	19090	78
727	20241129	094300	428620160	19180	19180	19190	19180	9
728	20241129	094200	428447530	19190	19190	19190	19190	1
729	20241129	094100	428428340	19060	19080	19080	19060	516
730	20241129	094000	418591410	19060	19090	19090	19060	749
731	20241129	093900	404308070	19220	19140	19220	19090	882
732	20241129	093800	387448660	19130	19130	19130	19130	42
733	20241129	093700	386645200	19110	19110	19110	19110	50
734	20241129	093600	385689700	19110	19170	19170	19110	1132
735	20241129	093500	364017920	19180	19210	19210	19180	273
736	20241129	093400	358779640	19230	19260	19260	19220	134
737	20241129	093300	356201890	19300	19300	19300	19300	0
738	20241129	093200	356201890	19300	19340	19340	19300	640
739	20241129	093100	343848590	19340	19340	19350	19340	1061
740	20241129	093000	323319630	19350	19320	19350	19320	1337
741	20241129	092900	297449430	19310	19170	19310	19170	1144
742	20241129	092800	275372230	19150	19150	19260	19150	285
743	20241129	092700	269890950	19150	19180	19180	19150	88
744	20241129	092600	268204330	19230	19240	19240	19230	6
745	20241129	092500	268088940	19240	19180	19240	19180	873
746	20241129	092400	251343600	19180	19110	19180	19110	46
747	20241129	092300	250462220	19140	19060	19140	19050	727
748	20241129	092200	236577910	19060	19100	19120	19060	1157
749	20241129	092100	214513150	19110	19160	19160	19100	979
750	20241129	092000	195801230	19160	19190	19190	19150	1671
751	20241129	091900	163772110	19200	19210	19210	19200	685
752	20241129	091800	150619610	19200	19220	19220	19200	282
753	20241129	091700	145202190	19220	19220	19220	19220	61
754	20241129	091600	144029770	19360	19350	19360	19250	678
755	20241129	091500	130965130	19380	19380	19380	19380	110
756	20241129	091400	128833330	19380	19380	19380	19380	11
757	20241129	091300	128620150	19370	19290	19390	19290	214
758	20241129	091200	124471510	19290	19270	19290	19260	1043
759	20241129	091100	104381100	19270	19250	19270	19250	17
760	20241129	091000	104053710	19270	19270	19270	19270	430
761	20241129	090900	95767610	19280	19170	19280	19170	31
762	20241129	090800	95173120	19170	19180	19180	19160	760
763	20241129	090700	80604630	19190	19230	19230	19190	865
764	20241129	090600	63986740	19300	19310	19310	19300	52
765	20241129	090500	62983130	19300	19250	19300	19230	263
766	20241129	090400	57923920	19250	19290	19290	19250	695
767	20241129	090300	44531970	19300	19350	19350	19300	1305
768	20241129	090200	19330290	19410	19410	19410	19340	255
769	20241129	090100	14383090	19310	19310	19310	19310	0
770	20241129	090000	14383090	19310	19400	19400	19310	699