KissMeData/457550/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215300	4398910190	18980	18980	18980	18980	4907
3	20241129	215200	4398910190	18980	18980	18980	18980	0
4	20241129	215100	4398910190	18980	18980	18980	18980	0
5	20241129	215000	4398910190	18980	18980	18980	18980	0
6	20241129	214900	4398910190	18980	18980	18980	18980	0
7	20241129	214800	4398910190	18980	18980	18980	18980	0
8	20241129	214700	4398910190	18980	18980	18980	18980	0
9	20241129	214600	4398910190	18980	18980	18980	18980	0
10	20241129	214500	4398910190	18980	18980	18980	18980	0
11	20241129	214400	4398910190	18980	18980	18980	18980	0
12	20241129	214300	4398910190	18980	18980	18980	18980	0
13	20241129	214200	4398910190	18980	18980	18980	18980	0
14	20241129	214100	4398910190	18980	18980	18980	18980	0
15	20241129	214000	4398910190	18980	18980	18980	18980	0
16	20241129	213900	4398910190	18980	18980	18980	18980	0
17	20241129	213800	4398910190	18980	18980	18980	18980	0
18	20241129	213700	4398910190	18980	18980	18980	18980	0
19	20241129	213600	4398910190	18980	18980	18980	18980	0
20	20241129	213500	4398910190	18980	18980	18980	18980	0
21	20241129	213400	4398910190	18980	18980	18980	18980	0
22	20241129	213300	4398910190	18980	18980	18980	18980	0
23	20241129	213200	4398910190	18980	18980	18980	18980	0
24	20241129	213100	4398910190	18980	18980	18980	18980	0
25	20241129	213000	4398910190	18980	18980	18980	18980	0
26	20241129	212900	4398910190	18980	18980	18980	18980	0
27	20241129	212800	4398910190	18980	18980	18980	18980	0
28	20241129	212700	4398910190	18980	18980	18980	18980	0
29	20241129	212600	4398910190	18980	18980	18980	18980	0
30	20241129	212500	4398910190	18980	18980	18980	18980	0
31	20241129	212400	4398910190	18980	18980	18980	18980	0
32	20241129	212300	4398910190	18980	18980	18980	18980	4907
33	20241129	212200	4398910190	18980	18980	18980	18980	0
34	20241129	212100	4398910190	18980	18980	18980	18980	0
35	20241129	212000	4398910190	18980	18980	18980	18980	0
36	20241129	211900	4398910190	18980	18980	18980	18980	0
37	20241129	211800	4398910190	18980	18980	18980	18980	0
38	20241129	211700	4398910190	18980	18980	18980	18980	0
39	20241129	211600	4398910190	18980	18980	18980	18980	0
40	20241129	211500	4398910190	18980	18980	18980	18980	0
41	20241129	211400	4398910190	18980	18980	18980	18980	0
42	20241129	211300	4398910190	18980	18980	18980	18980	0
43	20241129	211200	4398910190	18980	18980	18980	18980	0
44	20241129	211100	4398910190	18980	18980	18980	18980	0
45	20241129	211000	4398910190	18980	18980	18980	18980	0
46	20241129	210900	4398910190	18980	18980	18980	18980	0
47	20241129	210800	4398910190	18980	18980	18980	18980	0
48	20241129	210700	4398910190	18980	18980	18980	18980	0
49	20241129	210600	4398910190	18980	18980	18980	18980	0
50	20241129	210500	4398910190	18980	18980	18980	18980	0
51	20241129	210400	4398910190	18980	18980	18980	18980	0
52	20241129	210300	4398910190	18980	18980	18980	18980	0
53	20241129	210200	4398910190	18980	18980	18980	18980	0
54	20241129	210100	4398910190	18980	18980	18980	18980	0
55	20241129	210000	4398910190	18980	18980	18980	18980	0
56	20241129	205900	4398910190	18980	18980	18980	18980	0
57	20241129	205800	4398910190	18980	18980	18980	18980	0
58	20241129	205700	4398910190	18980	18980	18980	18980	0
59	20241129	205600	4398910190	18980	18980	18980	18980	0
60	20241129	205500	4398910190	18980	18980	18980	18980	0
61	20241129	205400	4398910190	18980	18980	18980	18980	0
62	20241129	205300	4398910190	18980	18980	18980	18980	4907
63	20241129	205200	4398910190	18980	18980	18980	18980	0
64	20241129	205100	4398910190	18980	18980	18980	18980	0
65	20241129	205000	4398910190	18980	18980	18980	18980	0
66	20241129	204900	4398910190	18980	18980	18980	18980	0
67	20241129	204800	4398910190	18980	18980	18980	18980	0
68	20241129	204700	4398910190	18980	18980	18980	18980	0
69	20241129	204600	4398910190	18980	18980	18980	18980	0
70	20241129	204500	4398910190	18980	18980	18980	18980	0
71	20241129	204400	4398910190	18980	18980	18980	18980	0
72	20241129	204300	4398910190	18980	18980	18980	18980	0
73	20241129	204200	4398910190	18980	18980	18980	18980	0
74	20241129	204100	4398910190	18980	18980	18980	18980	0
75	20241129	204000	4398910190	18980	18980	18980	18980	0
76	20241129	203900	4398910190	18980	18980	18980	18980	0
77	20241129	203800	4398910190	18980	18980	18980	18980	0
78	20241129	203700	4398910190	18980	18980	18980	18980	0
79	20241129	203600	4398910190	18980	18980	18980	18980	0
80	20241129	203500	4398910190	18980	18980	18980	18980	0
81	20241129	203400	4398910190	18980	18980	18980	18980	0
82	20241129	203300	4398910190	18980	18980	18980	18980	0
83	20241129	203200	4398910190	18980	18980	18980	18980	0
84	20241129	203100	4398910190	18980	18980	18980	18980	0
85	20241129	203000	4398910190	18980	18980	18980	18980	0
86	20241129	202900	4398910190	18980	18980	18980	18980	0
87	20241129	202800	4398910190	18980	18980	18980	18980	0
88	20241129	202700	4398910190	18980	18980	18980	18980	0
89	20241129	202600	4398910190	18980	18980	18980	18980	0
90	20241129	202500	4398910190	18980	18980	18980	18980	0
91	20241129	202400	4398910190	18980	18980	18980	18980	0
92	20241129	202300	4398910190	18980	18980	18980	18980	4907
93	20241129	202200	4398910190	18980	18980	18980	18980	0
94	20241129	202100	4398910190	18980	18980	18980	18980	0
95	20241129	202000	4398910190	18980	18980	18980	18980	0
96	20241129	201900	4398910190	18980	18980	18980	18980	0
97	20241129	201800	4398910190	18980	18980	18980	18980	0
98	20241129	201700	4398910190	18980	18980	18980	18980	0
99	20241129	201600	4398910190	18980	18980	18980	18980	0
100	20241129	201500	4398910190	18980	18980	18980	18980	0
101	20241129	201400	4398910190	18980	18980	18980	18980	0
102	20241129	201300	4398910190	18980	18980	18980	18980	0
103	20241129	201200	4398910190	18980	18980	18980	18980	0
104	20241129	201100	4398910190	18980	18980	18980	18980	0
105	20241129	201000	4398910190	18980	18980	18980	18980	0
106	20241129	200900	4398910190	18980	18980	18980	18980	0
107	20241129	200800	4398910190	18980	18980	18980	18980	0
108	20241129	200700	4398910190	18980	18980	18980	18980	0
109	20241129	200600	4398910190	18980	18980	18980	18980	0
110	20241129	200500	4398910190	18980	18980	18980	18980	0
111	20241129	200400	4398910190	18980	18980	18980	18980	0
112	20241129	200300	4398910190	18980	18980	18980	18980	0
113	20241129	200200	4398910190	18980	18980	18980	18980	0
114	20241129	200100	4398910190	18980	18980	18980	18980	0
115	20241129	200000	4398910190	18980	18980	18980	18980	0
116	20241129	195900	4398910190	18980	18980	18980	18980	0
117	20241129	195800	4398910190	18980	18980	18980	18980	0
118	20241129	195700	4398910190	18980	18980	18980	18980	0
119	20241129	195600	4398910190	18980	18980	18980	18980	0
120	20241129	195500	4398910190	18980	18980	18980	18980	0
121	20241129	195400	4398910190	18980	18980	18980	18980	0
122	20241129	195300	4398910190	18980	18980	18980	18980	4907
123	20241129	195200	4398910190	18980	18980	18980	18980	0
124	20241129	195100	4398910190	18980	18980	18980	18980	0
125	20241129	195000	4398910190	18980	18980	18980	18980	0
126	20241129	194900	4398910190	18980	18980	18980	18980	0
127	20241129	194800	4398910190	18980	18980	18980	18980	0
128	20241129	194700	4398910190	18980	18980	18980	18980	0
129	20241129	194600	4398910190	18980	18980	18980	18980	0
130	20241129	194500	4398910190	18980	18980	18980	18980	0
131	20241129	194400	4398910190	18980	18980	18980	18980	0
132	20241129	194300	4398910190	18980	18980	18980	18980	0
133	20241129	194200	4398910190	18980	18980	18980	18980	0
134	20241129	194100	4398910190	18980	18980	18980	18980	0
135	20241129	194000	4398910190	18980	18980	18980	18980	0
136	20241129	193900	4398910190	18980	18980	18980	18980	0
137	20241129	193800	4398910190	18980	18980	18980	18980	0
138	20241129	193700	4398910190	18980	18980	18980	18980	0
139	20241129	193600	4398910190	18980	18980	18980	18980	0
140	20241129	193500	4398910190	18980	18980	18980	18980	0
141	20241129	193400	4398910190	18980	18980	18980	18980	0
142	20241129	193300	4398910190	18980	18980	18980	18980	0
143	20241129	193200	4398910190	18980	18980	18980	18980	0
144	20241129	193100	4398910190	18980	18980	18980	18980	0
145	20241129	193000	4398910190	18980	18980	18980	18980	0
146	20241129	192900	4398910190	18980	18980	18980	18980	0
147	20241129	192800	4398910190	18980	18980	18980	18980	0
148	20241129	192700	4398910190	18980	18980	18980	18980	0
149	20241129	192600	4398910190	18980	18980	18980	18980	0
150	20241129	192500	4398910190	18980	18980	18980	18980	0
151	20241129	192400	4398910190	18980	18980	18980	18980	0
152	20241129	192300	4398910190	18980	18980	18980	18980	4907
153	20241129	192200	4398910190	18980	18980	18980	18980	0
154	20241129	192100	4398910190	18980	18980	18980	18980	0
155	20241129	192000	4398910190	18980	18980	18980	18980	0
156	20241129	191900	4398910190	18980	18980	18980	18980	0
157	20241129	191800	4398910190	18980	18980	18980	18980	0
158	20241129	191700	4398910190	18980	18980	18980	18980	0
159	20241129	191600	4398910190	18980	18980	18980	18980	0
160	20241129	191500	4398910190	18980	18980	18980	18980	0
161	20241129	191400	4398910190	18980	18980	18980	18980	0
162	20241129	191300	4398910190	18980	18980	18980	18980	0
163	20241129	191200	4398910190	18980	18980	18980	18980	0
164	20241129	191100	4398910190	18980	18980	18980	18980	0
165	20241129	191000	4398910190	18980	18980	18980	18980	0
166	20241129	190900	4398910190	18980	18980	18980	18980	0
167	20241129	190800	4398910190	18980	18980	18980	18980	0
168	20241129	190700	4398910190	18980	18980	18980	18980	0
169	20241129	190600	4398910190	18980	18980	18980	18980	0
170	20241129	190500	4398910190	18980	18980	18980	18980	0
171	20241129	190400	4398910190	18980	18980	18980	18980	0
172	20241129	190300	4398910190	18980	18980	18980	18980	0
173	20241129	190200	4398910190	18980	18980	18980	18980	0
174	20241129	190100	4398910190	18980	18980	18980	18980	0
175	20241129	190000	4398910190	18980	18980	18980	18980	0
176	20241129	185900	4398910190	18980	18980	18980	18980	0
177	20241129	185800	4398910190	18980	18980	18980	18980	0
178	20241129	185700	4398910190	18980	18980	18980	18980	0
179	20241129	185600	4398910190	18980	18980	18980	18980	0
180	20241129	185500	4398910190	18980	18980	18980	18980	0
181	20241129	185400	4398910190	18980	18980	18980	18980	0
182	20241129	185300	4398910190	18980	18980	18980	18980	4907
183	20241129	185200	4398910190	18980	18980	18980	18980	0
184	20241129	185100	4398910190	18980	18980	18980	18980	0
185	20241129	185000	4398910190	18980	18980	18980	18980	0
186	20241129	184900	4398910190	18980	18980	18980	18980	0
187	20241129	184800	4398910190	18980	18980	18980	18980	0
188	20241129	184700	4398910190	18980	18980	18980	18980	0
189	20241129	184600	4398910190	18980	18980	18980	18980	0
190	20241129	184500	4398910190	18980	18980	18980	18980	0
191	20241129	184400	4398910190	18980	18980	18980	18980	0
192	20241129	184300	4398910190	18980	18980	18980	18980	0
193	20241129	184200	4398910190	18980	18980	18980	18980	0
194	20241129	184100	4398910190	18980	18980	18980	18980	0
195	20241129	184000	4398910190	18980	18980	18980	18980	0
196	20241129	183900	4398910190	18980	18980	18980	18980	0
197	20241129	183800	4398910190	18980	18980	18980	18980	0
198	20241129	183700	4398910190	18980	18980	18980	18980	0
199	20241129	183600	4398910190	18980	18980	18980	18980	0
200	20241129	183500	4398910190	18980	18980	18980	18980	0
201	20241129	183400	4398910190	18980	18980	18980	18980	0
202	20241129	183300	4398910190	18980	18980	18980	18980	0
203	20241129	183200	4398910190	18980	18980	18980	18980	0
204	20241129	183100	4398910190	18980	18980	18980	18980	0
205	20241129	183000	4398910190	18980	18980	18980	18980	0
206	20241129	182900	4398910190	18980	18980	18980	18980	0
207	20241129	182800	4398910190	18980	18980	18980	18980	0
208	20241129	182700	4398910190	18980	18980	18980	18980	0
209	20241129	182600	4398910190	18980	18980	18980	18980	0
210	20241129	182500	4398910190	18980	18980	18980	18980	0
211	20241129	182400	4398910190	18980	18980	18980	18980	0
212	20241129	182300	4398910190	18980	18980	18980	18980	4907
213	20241129	182200	4398910190	18980	18980	18980	18980	0
214	20241129	182100	4398910190	18980	18980	18980	18980	0
215	20241129	182000	4398910190	18980	18980	18980	18980	0
216	20241129	181900	4398910190	18980	18980	18980	18980	0
217	20241129	181800	4398910190	18980	18980	18980	18980	0
218	20241129	181700	4398910190	18980	18980	18980	18980	0
219	20241129	181600	4398910190	18980	18980	18980	18980	0
220	20241129	181500	4398910190	18980	18980	18980	18980	0
221	20241129	181400	4398910190	18980	18980	18980	18980	0
222	20241129	181300	4398910190	18980	18980	18980	18980	0
223	20241129	181200	4398910190	18980	18980	18980	18980	0
224	20241129	181100	4398910190	18980	18980	18980	18980	0
225	20241129	181000	4398910190	18980	18980	18980	18980	0
226	20241129	180900	4398910190	18980	18980	18980	18980	0
227	20241129	180800	4398910190	18980	18980	18980	18980	0
228	20241129	180700	4398910190	18980	18980	18980	18980	0
229	20241129	180600	4398910190	18980	18980	18980	18980	0
230	20241129	180500	4398910190	18980	18980	18980	18980	0
231	20241129	180400	4398910190	18980	18980	18980	18980	0
232	20241129	180300	4398910190	18980	18980	18980	18980	0
233	20241129	180200	4398910190	18980	18980	18980	18980	0
234	20241129	180100	4398910190	18980	18980	18980	18980	0
235	20241129	180000	4398910190	18980	18980	18980	18980	0
236	20241129	175900	4398910190	18980	18980	18980	18980	0
237	20241129	175800	4398910190	18980	18980	18980	18980	0
238	20241129	175700	4398910190	18980	18980	18980	18980	0
239	20241129	175600	4398910190	18980	18980	18980	18980	0
240	20241129	175500	4398910190	18980	18980	18980	18980	0
241	20241129	175400	4398910190	18980	18980	18980	18980	0
242	20241129	175300	4398910190	18980	18980	18980	18980	4907
243	20241129	175200	4398910190	18980	18980	18980	18980	0
244	20241129	175100	4398910190	18980	18980	18980	18980	0
245	20241129	175000	4398910190	18980	18980	18980	18980	0
246	20241129	174900	4398910190	18980	18980	18980	18980	0
247	20241129	174800	4398910190	18980	18980	18980	18980	0
248	20241129	174700	4398910190	18980	18980	18980	18980	0
249	20241129	174600	4398910190	18980	18980	18980	18980	0
250	20241129	174500	4398910190	18980	18980	18980	18980	0
251	20241129	174400	4398910190	18980	18980	18980	18980	0
252	20241129	174300	4398910190	18980	18980	18980	18980	0
253	20241129	174200	4398910190	18980	18980	18980	18980	0
254	20241129	174100	4398910190	18980	18980	18980	18980	0
255	20241129	174000	4398910190	18980	18980	18980	18980	0
256	20241129	173900	4398910190	18980	18980	18980	18980	0
257	20241129	173800	4398910190	18980	18980	18980	18980	0
258	20241129	173700	4398910190	18980	18980	18980	18980	0
259	20241129	173600	4398910190	18980	18980	18980	18980	0
260	20241129	173500	4398910190	18980	18980	18980	18980	0
261	20241129	173400	4398910190	18980	18980	18980	18980	0
262	20241129	173300	4398910190	18980	18980	18980	18980	0
263	20241129	173200	4398910190	18980	18980	18980	18980	0
264	20241129	173100	4398910190	18980	18980	18980	18980	0
265	20241129	173000	4398910190	18980	18980	18980	18980	0
266	20241129	172900	4398910190	18980	18980	18980	18980	0
267	20241129	172800	4398910190	18980	18980	18980	18980	0
268	20241129	172700	4398910190	18980	18980	18980	18980	0
269	20241129	172600	4398910190	18980	18980	18980	18980	0
270	20241129	172500	4398910190	18980	18980	18980	18980	0
271	20241129	172400	4398910190	18980	18980	18980	18980	0
272	20241129	172300	4398910190	18980	18980	18980	18980	4907
273	20241129	172200	4398910190	18980	18980	18980	18980	0
274	20241129	172100	4398910190	18980	18980	18980	18980	0
275	20241129	172000	4398910190	18980	18980	18980	18980	0
276	20241129	171900	4398910190	18980	18980	18980	18980	0
277	20241129	171800	4398910190	18980	18980	18980	18980	0
278	20241129	171700	4398910190	18980	18980	18980	18980	0
279	20241129	171600	4398910190	18980	18980	18980	18980	0
280	20241129	171500	4398910190	18980	18980	18980	18980	0
281	20241129	171400	4398910190	18980	18980	18980	18980	0
282	20241129	171300	4398910190	18980	18980	18980	18980	0
283	20241129	171200	4398910190	18980	18980	18980	18980	0
284	20241129	171100	4398910190	18980	18980	18980	18980	0
285	20241129	171000	4398910190	18980	18980	18980	18980	0
286	20241129	170900	4398910190	18980	18980	18980	18980	0
287	20241129	170800	4398910190	18980	18980	18980	18980	0
288	20241129	170700	4398910190	18980	18980	18980	18980	0
289	20241129	170600	4398910190	18980	18980	18980	18980	0
290	20241129	170500	4398910190	18980	18980	18980	18980	0
291	20241129	170400	4398910190	18980	18980	18980	18980	0
292	20241129	170300	4398910190	18980	18980	18980	18980	0
293	20241129	170200	4398910190	18980	18980	18980	18980	0
294	20241129	170100	4398910190	18980	18980	18980	18980	0
295	20241129	170000	4398910190	18980	18980	18980	18980	0
296	20241129	165900	4398910190	18980	18980	18980	18980	0
297	20241129	165800	4398910190	18980	18980	18980	18980	0
298	20241129	165700	4398910190	18980	18980	18980	18980	0
299	20241129	165600	4398910190	18980	18980	18980	18980	0
300	20241129	165500	4398910190	18980	18980	18980	18980	0
301	20241129	165400	4398910190	18980	18980	18980	18980	0
302	20241129	165300	4398910190	18980	18980	18980	18980	4907
303	20241129	165200	4398910190	18980	18980	18980	18980	0
304	20241129	165100	4398910190	18980	18980	18980	18980	0
305	20241129	165000	4398910190	18980	18980	18980	18980	0
306	20241129	164900	4398910190	18980	18980	18980	18980	0
307	20241129	164800	4398910190	18980	18980	18980	18980	0
308	20241129	164700	4398910190	18980	18980	18980	18980	0
309	20241129	164600	4398910190	18980	18980	18980	18980	0
310	20241129	164500	4398910190	18980	18980	18980	18980	0
311	20241129	164400	4398910190	18980	18980	18980	18980	0
312	20241129	164300	4398910190	18980	18980	18980	18980	0
313	20241129	164200	4398910190	18980	18980	18980	18980	0
314	20241129	164100	4398910190	18980	18980	18980	18980	0
315	20241129	164000	4398910190	18980	18980	18980	18980	0
316	20241129	163900	4398910190	18980	18980	18980	18980	0
317	20241129	163800	4398910190	18980	18980	18980	18980	0
318	20241129	163700	4398910190	18980	18980	18980	18980	0
319	20241129	163600	4398910190	18980	18980	18980	18980	0
320	20241129	163500	4398910190	18980	18980	18980	18980	0
321	20241129	163400	4398910190	18980	18980	18980	18980	0
322	20241129	163300	4398910190	18980	18980	18980	18980	0
323	20241129	163200	4398910190	18980	18980	18980	18980	0
324	20241129	163100	4398910190	18980	18980	18980	18980	0
325	20241129	163000	4398910190	18980	18980	18980	18980	0
326	20241129	162900	4398910190	18980	18980	18980	18980	0
327	20241129	162800	4398910190	18980	18980	18980	18980	0
328	20241129	162700	4398910190	18980	18980	18980	18980	0
329	20241129	162600	4398910190	18980	18980	18980	18980	0
330	20241129	162500	4398910190	18980	18980	18980	18980	0
331	20241129	162400	4398910190	18980	18980	18980	18980	0
332	20241129	162300	4398910190	18980	18980	18980	18980	4907
333	20241129	162200	4398910190	18980	18980	18980	18980	0
334	20241129	162100	4398910190	18980	18980	18980	18980	0
335	20241129	162000	4398910190	18980	18980	18980	18980	0
336	20241129	161900	4398910190	18980	18980	18980	18980	0
337	20241129	161800	4398910190	18980	18980	18980	18980	0
338	20241129	161700	4398910190	18980	18980	18980	18980	0
339	20241129	161600	4398910190	18980	18980	18980	18980	0
340	20241129	161500	4398910190	18980	18980	18980	18980	0
341	20241129	161400	4398910190	18980	18980	18980	18980	0
342	20241129	161300	4398910190	18980	18980	18980	18980	0
343	20241129	161200	4398910190	18980	18980	18980	18980	0
344	20241129	161100	4398910190	18980	18980	18980	18980	0
345	20241129	161000	4398910190	18980	18980	18980	18980	0
346	20241129	160900	4398910190	18980	18980	18980	18980	0
347	20241129	160800	4398910190	18980	18980	18980	18980	0
348	20241129	160700	4398910190	18980	18980	18980	18980	0
349	20241129	160600	4398910190	18980	18980	18980	18980	0
350	20241129	160500	4398910190	18980	18980	18980	18980	0
351	20241129	160400	4398910190	18980	18980	18980	18980	0
352	20241129	160300	4398910190	18980	18980	18980	18980	0
353	20241129	160200	4398910190	18980	18980	18980	18980	0
354	20241129	160100	4398910190	18980	18980	18980	18980	0
355	20241129	160000	4398910190	18980	18980	18980	18980	0
356	20241129	155900	4398910190	18980	18980	18980	18980	0
357	20241129	155800	4398910190	18980	18980	18980	18980	0
358	20241129	155700	4398910190	18980	18980	18980	18980	0
359	20241129	155600	4398910190	18980	18980	18980	18980	0
360	20241129	155500	4398910190	18980	18980	18980	18980	0
361	20241129	155400	4398910190	18980	18980	18980	18980	0
362	20241129	155300	4398910190	18980	18980	18980	18980	4907
363	20241129	155200	4398910190	18980	18980	18980	18980	0
364	20241129	155100	4398910190	18980	18980	18980	18980	0
365	20241129	155000	4398910190	18980	18980	18980	18980	0
366	20241129	154900	4398910190	18980	18980	18980	18980	0
367	20241129	154800	4398910190	18980	18980	18980	18980	0
368	20241129	154700	4398910190	18980	18980	18980	18980	0
369	20241129	154600	4398910190	18980	18980	18980	18980	0
370	20241129	154500	4398910190	18980	18980	18980	18980	0
371	20241129	154400	4398910190	18980	18980	18980	18980	0
372	20241129	154300	4398910190	18980	18980	18980	18980	0
373	20241129	154200	4398910190	18980	18980	18980	18980	0
374	20241129	154100	4398910190	18980	18980	18980	18980	0
375	20241129	154000	4398910190	18980	18980	18980	18980	0
376	20241129	153900	4398910190	18980	18980	18980	18980	0
377	20241129	153800	4398910190	18980	18980	18980	18980	0
378	20241129	153700	4398910190	18980	18980	18980	18980	0
379	20241129	153600	4398910190	18980	18980	18980	18980	0
380	20241129	153500	4398910190	18980	18980	18980	18980	0
381	20241129	153400	4398910190	18980	18980	18980	18980	0
382	20241129	153300	4398910190	18980	18980	18980	18980	0
383	20241129	153200	4398910190	18980	18980	18980	18980	0
384	20241129	153100	4398910190	18980	18980	18980	18980	0
385	20241129	153000	4398910190	18980	18980	18980	18980	4907
386	20241129	152900	4305775330	19000	19000	19000	19000	0
387	20241129	152800	4305775330	19000	19000	19000	19000	0
388	20241129	152700	4305775330	19000	19000	19000	19000	0
389	20241129	152600	4305775330	19000	19000	19000	19000	0
390	20241129	152500	4305775330	19000	19000	19000	19000	0
391	20241129	152400	4305775330	19000	19000	19000	19000	0
392	20241129	152300	4305775330	19000	19000	19000	19000	0
393	20241129	152200	4305775330	19000	19000	19000	19000	0
394	20241129	152100	4305775330	19000	19000	19000	19000	0
395	20241129	152000	4305775330	19000	19000	19000	19000	0
396	20241129	151900	4305775330	19000	18980	19000	18980	823
397	20241129	151800	4290144730	18980	18980	18990	18980	537
398	20241129	151700	4279951430	18980	18980	18990	18980	131
399	20241129	151600	4277464520	18980	18980	18980	18980	111
400	20241129	151500	4275357740	18980	19000	19000	18960	295
401	20241129	151400	4269763740	19000	18960	19000	18950	1158
402	20241129	151300	4247801780	18960	18970	18970	18950	559
403	20241129	151200	4237203490	18970	18960	18970	18960	171
404	20241129	151100	4233960580	18960	18960	18960	18950	443
405	20241129	151000	4225561650	18960	18960	18970	18950	299
406	20241129	150900	4219892540	18960	18950	18960	18950	1495
407	20241129	150800	4191551070	18950	18950	18960	18950	706
408	20241129	150700	4178172020	18960	18950	18960	18950	335
409	20241129	150600	4171822220	18960	18960	18960	18950	200
410	20241129	150500	4168031420	18950	18970	18970	18950	1410
411	20241129	150400	4141289030	18970	18970	18980	18970	243
412	20241129	150300	4136679280	18980	18970	18980	18960	836
413	20241129	150200	4120823490	18970	18970	18980	18970	3106
414	20241129	150100	4061888860	18970	18980	18990	18970	765
415	20241129	150000	4047370580	18990	18990	18990	18990	736
416	20241129	145900	4033393940	18990	19000	19010	18990	718
417	20241129	145800	4019752390	19000	19000	19000	18990	1414
418	20241129	145700	3992888100	19010	19010	19010	19000	1073
419	20241129	145600	3972493450	19010	19010	19020	19010	685
420	20241129	145500	3959471550	19020	19020	19020	19010	509
421	20241129	145400	3949793950	19020	19020	19020	19020	30
422	20241129	145300	3949223350	19020	19030	19030	19020	127
423	20241129	145200	3946807310	19030	19010	19030	19000	247
424	20241129	145100	3942113900	19000	19000	19000	19000	440
425	20241129	145000	3933753900	19000	19020	19020	19000	1231
426	20241129	144900	3910360370	19020	19040	19040	19000	1783
427	20241129	144800	3876473230	19050	19060	19060	19010	3045
428	20241129	144700	3818524380	19050	19050	19050	19050	411
429	20241129	144600	3810694830	19050	19060	19060	19050	865
430	20241129	144500	3794212400	19070	19080	19080	19050	320
431	20241129	144400	3788113600	19080	19150	19150	19050	8765
432	20241129	144300	3620826380	19170	19150	19170	19150	72
433	20241129	144200	3619447560	19150	19150	19150	19150	300
434	20241129	144100	3613702560	19150	19170	19170	19150	321
435	20241129	144000	3607555390	19170	19150	19170	19150	1312
436	20241129	143900	3582426520	19150	19160	19160	19150	7
437	20241129	143800	3582292440	19150	19160	19180	19150	1601
438	20241129	143700	3551597520	19180	19160	19180	19160	331
439	20241129	143600	3545255060	19170	19170	19170	19170	428
440	20241129	143500	3537050300	19170	19180	19180	19170	332
441	20241129	143400	3530685660	19180	19190	19190	19180	525
442	20241129	143300	3520613630	19190	19190	19190	19190	823
443	20241129	143200	3504820260	19190	19200	19220	19190	275
444	20241129	143100	3499541980	19190	19190	19200	19190	321
445	20241129	143000	3493380990	19190	19190	19200	19190	1148
446	20241129	142900	3471347820	19190	19200	19200	19190	378
447	20241129	142800	3464093330	19190	19180	19190	19180	302
448	20241129	142700	3458298270	19190	19190	19190	19190	1
449	20241129	142600	3458279080	19180	19190	19190	19180	2
450	20241129	142500	3458240710	19170	19190	19190	19170	303
451	20241129	142400	3452429720	19180	19180	19180	19180	102
452	20241129	142300	3450473360	19180	19200	19200	19180	407
453	20241129	142200	3442662600	19200	19190	19200	19190	225
454	20241129	142100	3438343150	19200	19190	19200	19190	105
455	20241129	142000	3436327200	19190	19190	19190	19190	183
456	20241129	141900	3432815430	19190	19190	19190	19190	2
457	20241129	141800	3432777050	19180	19170	19180	19170	236
458	20241129	141700	3428251630	19170	19180	19180	19170	57
459	20241129	141600	3427158840	19170	19170	19170	19170	325
460	20241129	141500	3420928590	19170	19180	19180	19170	51
461	20241129	141400	3419950610	19180	19190	19190	19180	338
462	20241129	141300	3413465850	19190	19210	19210	19190	1123
463	20241129	141200	3391897730	19210	19210	19220	19210	828
464	20241129	141100	3375991800	19220	19240	19240	19220	442
465	20241129	141000	3367495860	19230	19240	19240	19230	23
466	20241129	140900	3367053350	19240	19240	19240	19240	1
467	20241129	140800	3367034110	19240	19240	19240	19230	247
468	20241129	140700	3362282840	19240	19260	19260	19240	568
469	20241129	140600	3351348780	19280	19260	19280	19250	124
470	20241129	140500	3348959890	19280	19260	19280	19250	949
471	20241129	140400	3330685940	19280	19270	19280	19260	326
472	20241129	140300	3324406350	19270	19260	19270	19260	366
473	20241129	140200	3317356080	19270	19290	19290	19270	630
474	20241129	140100	3305211500	19280	19280	19280	19280	0
475	20241129	140000	3305211500	19280	19280	19280	19280	4
476	20241129	135900	3305134380	19270	19280	19280	19270	74
477	20241129	135800	3303707830	19280	19300	19300	19270	459
478	20241129	135700	3294854900	19300	19300	19300	19300	15
479	20241129	135600	3294565400	19290	19290	19290	19290	140
480	20241129	135500	3291864800	19290	19300	19300	19290	69
481	20241129	135400	3290533770	19300	19300	19300	19300	2
482	20241129	135300	3290495170	19290	19310	19310	19290	453
483	20241129	135200	3281756000	19290	19290	19290	19290	0
484	20241129	135100	3281756000	19290	19320	19320	19290	215
485	20241129	135000	3277606470	19320	19300	19320	19300	548
486	20241129	134900	3267019150	19320	19290	19320	19290	159
487	20241129	134800	3263950510	19290	19300	19300	19290	504
488	20241129	134700	3254227800	19300	19290	19320	19290	389
489	20241129	134600	3246720360	19290	19290	19300	19290	81
490	20241129	134500	3245157170	19280	19270	19280	19270	139
491	20241129	134400	3242478280	19270	19270	19270	19270	267
492	20241129	134300	3237333190	19270	19270	19270	19260	96
493	20241129	134200	3235483370	19260	19260	19260	19260	530
494	20241129	134100	3225275570	19260	19280	19280	19260	3674
495	20241129	134000	3154496410	19280	19280	19280	19280	372
496	20241129	133900	3147324250	19300	19310	19310	19300	84
497	20241129	133800	3145703020	19310	19310	19310	19310	85
498	20241129	133700	3144061670	19310	19310	19310	19310	8
499	20241129	133600	3143907190	19320	19320	19320	19320	1
500	20241129	133500	3143887870	19320	19320	19320	19320	10
501	20241129	133400	3143694670	19330	19330	19330	19330	3
502	20241129	133300	3143636680	19340	19340	19340	19340	15
503	20241129	133200	3143346580	19340	19330	19340	19330	5
504	20241129	133100	3143249890	19310	19310	19310	19310	50
505	20241129	133000	3142284390	19310	19320	19320	19310	10
506	20241129	132900	3142091200	19320	19320	19320	19320	0
507	20241129	132800	3142091200	19320	19320	19320	19320	125
508	20241129	132700	3139676200	19310	19310	19310	19310	12
509	20241129	132600	3139444480	19310	19310	19310	19310	10
510	20241129	132500	3139251380	19310	19320	19320	19310	6
511	20241129	132400	3139135500	19310	19320	19320	19310	17
512	20241129	132300	3138807180	19320	19330	19330	19310	717
513	20241129	132200	3124955690	19330	19330	19330	19330	10
514	20241129	132100	3124762390	19330	19340	19360	19330	921
515	20241129	132000	3106951360	19360	19330	19360	19330	148
516	20241129	131900	3104088230	19330	19320	19330	19320	222
517	20241129	131800	3099799090	19310	19310	19310	19310	0
518	20241129	131700	3099799090	19310	19320	19320	19310	95
519	20241129	131600	3097964190	19320	19320	19320	19320	2
520	20241129	131500	3097925550	19320	19330	19330	19310	23
521	20241129	131400	3097481150	19330	19330	19330	19330	42
522	20241129	131300	3096669290	19330	19330	19330	19330	2
523	20241129	131200	3096630630	19320	19320	19320	19310	318
524	20241129	131100	3090487020	19310	19310	19310	19310	0
525	20241129	131000	3090487020	19310	19320	19320	19310	15
526	20241129	130900	3090197340	19320	19310	19320	19310	107
527	20241129	130800	3088131140	19310	19300	19310	19290	493
528	20241129	130700	3078619450	19310	19340	19340	19310	18
529	20241129	130600	3078271800	19340	19340	19340	19310	8
530	20241129	130500	3078117140	19330	19270	19330	19260	1585
531	20241129	130400	3047481640	19320	19330	19330	19210	2075
532	20241129	130300	3007615200	19330	19330	19330	19330	82
533	20241129	130200	3006030140	19220	19200	19350	19200	521
534	20241129	130100	2995977880	19200	19220	19220	19200	289
535	20241129	130000	2990427240	19220	19190	19220	19190	920
536	20241129	125900	2972763280	19190	19190	19200	19190	72
537	20241129	125800	2971381580	19200	19200	19200	19190	122
538	20241129	125700	2969039280	19200	19210	19210	19200	2079
539	20241129	125600	2929122260	19210	19210	19210	19210	31
540	20241129	125500	2928526750	19210	19200	19210	19200	157
541	20241129	125400	2925511380	19210	19210	19210	19210	12
542	20241129	125300	2925280860	19210	19200	19210	19200	81
543	20241129	125200	2923725650	19210	19220	19220	19210	10
544	20241129	125100	2923533500	19200	19200	19200	19200	10
545	20241129	125000	2923341500	19200	19230	19230	19200	2150
546	20241129	124900	2882054980	19240	19240	19240	19240	51
547	20241129	124800	2881073740	19240	19240	19240	19230	36
548	20241129	124700	2880381150	19240	19270	19270	19240	293
549	20241129	124600	2874741140	19270	19270	19270	19270	261
550	20241129	124500	2869711670	19280	19300	19300	19280	470
551	20241129	124400	2860646810	19290	19300	19300	19290	190
552	20241129	124300	2856981660	19290	19290	19290	19290	0
553	20241129	124200	2856981660	19290	19290	19290	19290	0
554	20241129	124100	2856981660	19290	19290	19290	19290	0
555	20241129	124000	2856981660	19290	19300	19300	19290	10
556	20241129	123900	2856788730	19290	19310	19310	19290	647
557	20241129	123800	2844301520	19350	19350	19350	19350	5
558	20241129	123700	2844204770	19350	19350	19350	19350	0
559	20241129	123600	2844204770	19350	19350	19350	19350	0
560	20241129	123500	2844204770	19350	19350	19350	19350	2
561	20241129	123400	2844166070	19310	19310	19310	19310	88
562	20241129	123300	2842466790	19310	19310	19310	19310	5
563	20241129	123200	2842370240	19300	19300	19300	19300	38
564	20241129	123100	2841636840	19300	19300	19300	19290	78
565	20241129	123000	2840131460	19300	19300	19300	19300	751
566	20241129	122900	2825637160	19300	19330	19330	19300	957
567	20241129	122800	2807142150	19330	19330	19330	19330	5
568	20241129	122700	2807045500	19330	19330	19330	19330	10
569	20241129	122600	2806852200	19330	19360	19360	19330	107
570	20241129	122500	2804780880	19360	19360	19360	19360	0
571	20241129	122400	2804780880	19360	19360	19360	19360	3
572	20241129	122300	2804722800	19390	19380	19390	19380	270
573	20241129	122200	2799489950	19330	19330	19330	19330	0
574	20241129	122100	2799489950	19330	19330	19330	19330	118
575	20241129	122000	2797209010	19340	19350	19350	19330	460
576	20241129	121900	2788308240	19350	19350	19350	19350	0
577	20241129	121800	2788308240	19350	19350	19350	19350	0
578	20241129	121700	2788308240	19350	19400	19400	19350	136
579	20241129	121600	2785669890	19370	19370	19370	19370	1
580	20241129	121500	2785650520	19400	19390	19400	19390	3
581	20241129	121400	2785592330	19370	19330	19370	19310	332
582	20241129	121300	2779163500	19340	19340	19340	19340	10
583	20241129	121200	2778970100	19340	19340	19340	19340	0
584	20241129	121100	2778970100	19340	19340	19340	19340	0
585	20241129	121000	2778970100	19340	19340	19340	19340	1
586	20241129	120900	2778950760	19300	19310	19310	19300	131
587	20241129	120800	2776421370	19310	19310	19310	19310	112
588	20241129	120700	2774258650	19310	19310	19310	19310	60
589	20241129	120600	2773100050	19310	19310	19310	19300	152
590	20241129	120500	2770165230	19300	19310	19310	19300	27
591	20241129	120400	2769643960	19300	19300	19300	19300	11
592	20241129	120300	2769431660	19300	19330	19330	19300	2
593	20241129	120200	2769393030	19340	19340	19340	19340	0
594	20241129	120100	2769393030	19340	19340	19340	19340	15
595	20241129	120000	2769102930	19340	19340	19340	19340	29
596	20241129	115900	2768542070	19340	19340	19340	19340	23
597	20241129	115800	2768097250	19340	19340	19350	19340	287
598	20241129	115700	2762545530	19330	19250	19330	19250	628
599	20241129	115600	2750420720	19240	19240	19250	19240	311
600	20241129	115500	2744436830	19210	19210	19210	19210	12
601	20241129	115400	2744206310	19200	19200	19200	19200	26
602	20241129	115300	2743707110	19200	19200	19210	19200	79
603	20241129	115200	2742190280	19210	19210	19210	19210	55
604	20241129	115100	2741133730	19210	19210	19210	19210	1
605	20241129	115000	2741114520	19200	19240	19240	19200	65
606	20241129	114900	2739864500	19240	19240	19250	19240	66
607	20241129	114800	2738594650	19250	19250	19250	19250	160
608	20241129	114700	2735514650	19250	19250	19250	19250	14
609	20241129	114600	2735245150	19250	19190	19250	19180	1178
610	20241129	114500	2712604060	19180	19180	19180	19180	145
611	20241129	114400	2709822960	19180	19170	19180	19170	59
612	20241129	114300	2708691420	19180	19180	19180	19180	1
613	20241129	114200	2708672240	19180	19170	19180	19170	161
614	20241129	114100	2705584290	19150	19150	19170	19150	553
615	20241129	114000	2694989560	19150	19160	19160	19150	129
616	20241129	113900	2692518130	19150	19150	19150	19150	0
617	20241129	113800	2692518130	19150	19160	19160	19150	113
618	20241129	113700	2690353100	19150	19150	19150	19150	81
619	20241129	113600	2688801950	19150	19150	19150	19150	34
620	20241129	113500	2688150850	19170	19140	19170	19140	25
621	20241129	113400	2687671900	19140	19130	19140	19130	760
622	20241129	113300	2673132660	19140	19150	19150	19140	391
623	20241129	113200	2665647850	19150	19150	19150	19150	71
624	20241129	113100	2664288200	19170	19170	19170	19170	35
625	20241129	113000	2663617250	19170	19170	19170	19170	3
626	20241129	112900	2663559740	19170	19170	19170	19170	13
627	20241129	112800	2663310530	19170	19130	19170	19120	50
628	20241129	112700	2662353180	19120	19150	19150	19120	245
629	20241129	112600	2657666210	19150	19180	19180	19150	528
630	20241129	112500	2647539380	19180	19180	19180	19170	305
631	20241129	112400	2641689580	19180	19140	19180	19140	1105
632	20241129	112300	2620529330	19140	19130	19140	19130	1245
633	20241129	112200	2596711520	19110	19120	19120	19110	7
634	20241129	112100	2596577740	19120	19130	19130	19120	153
635	20241129	112000	2593652170	19130	19130	19130	19130	16
636	20241129	111900	2593346090	19130	19090	19130	19090	952
637	20241129	111800	2575151620	19090	19080	19090	19080	80
638	20241129	111700	2573624920	19070	19070	19070	19070	184
639	20241129	111600	2570116040	19070	19070	19070	19070	133
640	20241129	111500	2567579730	19070	19070	19070	19070	4
641	20241129	111400	2567503450	19070	19080	19080	19070	869
642	20241129	111300	2550929170	19080	19090	19090	19080	251
643	20241129	111200	2546138780	19090	19120	19120	19090	7
644	20241129	111100	2546004970	19070	19070	19070	19070	0
645	20241129	111000	2546004970	19070	19100	19100	19070	169
646	20241129	110900	2542780230	19100	19100	19100	19100	0
647	20241129	110800	2542780230	19100	19100	19100	19100	44
648	20241129	110700	2541939830	19100	19100	19110	19100	455
649	20241129	110600	2533249110	19090	19090	19090	19090	0
650	20241129	110500	2533249110	19090	19060	19130	19060	75
651	20241129	110400	2531816600	19050	19070	19070	19050	1056
652	20241129	110300	2511693300	19080	19100	19100	19080	131
653	20241129	110200	2509192820	19110	19110	19110	19110	390
654	20241129	110100	2501739920	19110	19130	19140	19110	3171
655	20241129	110000	2441137030	19140	19140	19140	19130	240
656	20241129	105900	2436545590	19140	19130	19140	19130	108
657	20241129	105800	2434478540	19130	19130	19130	19130	77
658	20241129	105700	2433005530	19120	19110	19120	19110	72
659	20241129	105600	2431629290	19120	19110	19120	19110	106
660	20241129	105500	2429602620	19110	19110	19110	19110	25
661	20241129	105400	2429124870	19120	19070	19120	19070	19
662	20241129	105300	2428762490	19070	19070	19070	19060	58
663	20241129	105200	2427656630	19070	19080	19080	19070	230
664	20241129	105100	2423269280	19080	19090	19090	19080	413
665	20241129	105000	2415387170	19090	19090	19090	19090	15
666	20241129	104900	2415100820	19090	19090	19090	19090	294
667	20241129	104800	2409488360	19090	19090	19090	19090	9
668	20241129	104700	2409316550	19090	19080	19090	19080	364
669	20241129	104600	2402371280	19080	19090	19090	19080	1283
670	20241129	104500	2377879230	19120	19110	19120	19100	1094
671	20241129	104400	2356982710	19110	19130	19130	19110	804
672	20241129	104300	2341615360	19130	19130	19130	19120	41
673	20241129	104200	2340831180	19110	19110	19140	19110	214
674	20241129	104100	2336738840	19110	19110	19110	19090	714
675	20241129	104000	2323101830	19120	19120	19150	19120	1012
676	20241129	103900	2303737650	19120	19120	19120	19110	252
677	20241129	103800	2298920430	19120	19120	19120	19110	215
678	20241129	103700	2294810820	19110	19100	19120	19100	16
679	20241129	103600	2294505100	19120	19120	19120	19120	26
680	20241129	103500	2294007980	19120	19110	19120	19110	655
681	20241129	103400	2281485400	19100	19080	19100	19080	283
682	20241129	103300	2276083410	19080	19090	19090	19080	31
683	20241129	103200	2275491630	19090	19100	19100	19090	177
684	20241129	103100	2272112650	19100	19070	19100	19050	947
685	20241129	103000	2254032520	19060	19060	19060	19050	654
686	20241129	102900	2241567590	19060	19070	19070	19060	517
687	20241129	102800	2231713480	19070	19060	19070	19060	244
688	20241129	102700	2227062620	19060	19060	19060	19060	624
689	20241129	102600	2215169180	19040	19060	19060	19030	15
690	20241129	102500	2214883570	19020	19030	19030	19020	20
691	20241129	102400	2214503150	19020	19070	19070	19020	3002
692	20241129	102300	2157380310	19040	19040	19040	19030	10
693	20241129	102200	2157189920	19040	19040	19040	19030	190
694	20241129	102100	2153572330	19040	19050	19050	19040	60
695	20241129	102000	2152429820	19040	19050	19050	19030	988
696	20241129	101900	2133619680	19050	19070	19070	19040	2009
697	20241129	101800	2095342520	19070	19070	19070	19060	198
698	20241129	101700	2091567250	19070	19120	19120	19070	43
699	20241129	101600	2090747060	19050	19080	19100	19050	439
700	20241129	101500	2082373580	19100	19080	19100	19080	64
701	20241129	101400	2081152420	19080	19030	19080	19020	459
702	20241129	101300	2072417570	19020	19070	19080	19020	1342
703	20241129	101200	2046868630	19050	19070	19070	19050	352
704	20241129	101100	2040156390	19040	19020	19070	19020	424
705	20241129	101000	2032072990	19010	19000	19010	19000	136
706	20241129	100900	2029487880	19000	19000	19060	18990	1013
707	20241129	100800	2010204610	19000	18980	19000	18980	503
708	20241129	100700	2000655390	19000	18950	19000	18950	3721
709	20241129	100600	1929970040	19000	18940	19000	18940	1353
710	20241129	100500	1904269270	18950	18990	18990	18940	794
711	20241129	100400	1889219500	18970	19000	19000	18970	602
712	20241129	100300	1877792330	19000	19050	19050	19000	5676
713	20241129	100200	1769905180	19050	19060	19060	19050	694
714	20241129	100100	1756684080	19050	19050	19060	19050	385
715	20241129	100000	1749349460	19060	19050	19060	19050	598
716	20241129	095900	1737957450	19050	19050	19060	19050	244
717	20241129	095800	1733308870	19060	19070	19080	19050	442
718	20241129	095700	1724885030	19050	19040	19050	19030	1226
719	20241129	095600	1701546330	19040	19040	19050	19040	1589
720	20241129	095500	1671276440	19030	19090	19090	19030	2871
721	20241129	095400	1616562590	19090	19140	19160	19090	5413
722	20241129	095300	1513145420	19140	19160	19160	19140	182
723	20241129	095200	1509660660	19160	19180	19180	19150	1162
724	20241129	095100	1487381700	19180	19210	19210	19180	363
725	20241129	095000	1480417860	19210	19190	19210	19180	329
726	20241129	094900	1474101400	19200	19190	19210	19180	1926
727	20241129	094800	1437149240	19190	19200	19200	19190	517
728	20241129	094700	1427226460	19200	19210	19210	19180	2426
729	20241129	094600	1380646940	19200	19210	19220	19200	1423
730	20241129	094500	1353309880	19210	19240	19240	19210	3521
731	20241129	094400	1285609870	19260	19230	19260	19230	295
732	20241129	094300	1279936870	19230	19240	19260	19220	1663
733	20241129	094200	1247956640	19240	19260	19260	19240	5221
734	20241129	094100	1147443820	19270	19280	19280	19270	607
735	20241129	094000	1135745140	19290	19300	19300	19280	198
736	20241129	093900	1131924430	19280	19320	19320	19280	1573
737	20241129	093800	1101567370	19320	19330	19330	19320	1333
738	20241129	093700	1075811970	19330	19350	19350	19330	889
739	20241129	093600	1058620930	19340	19380	19380	19340	948
740	20241129	093500	1040271740	19380	19390	19390	19370	391
741	20241129	093400	1032694370	19390	19410	19420	19380	811
742	20241129	093300	1016959590	19420	19410	19420	19410	179
743	20241129	093200	1013484150	19400	19360	19400	19350	255
744	20241129	093100	1008544310	19400	19380	19400	19340	499
745	20241129	093000	998888750	19380	19320	19400	19320	1342
746	20241129	092900	972874420	19320	19310	19360	19310	184
747	20241129	092800	969320690	19310	19310	19310	19310	285
748	20241129	092700	963817340	19310	19360	19360	19310	109
749	20241129	092600	961709100	19380	19360	19380	19360	50
750	20241129	092500	960741000	19360	19360	19360	19360	263
751	20241129	092400	955649320	19360	19260	19360	19250	5355
752	20241129	092300	852464880	19260	19280	19280	19250	4014
753	20241129	092200	775140990	19280	19280	19290	19270	1033
754	20241129	092100	755229280	19280	19290	19290	19280	846
755	20241129	092000	738918380	19290	19310	19340	19280	1184
756	20241129	091900	716066940	19320	19350	19360	19320	1875
757	20241129	091800	679803470	19350	19370	19370	19350	839
758	20241129	091700	663563910	19370	19350	19370	19340	820
759	20241129	091600	647696210	19360	19440	19440	19350	2507
760	20241129	091500	599076080	19410	19430	19440	19400	2586
761	20241129	091400	548874880	19430	19440	19440	19430	1617
762	20241129	091300	517450730	19440	19480	19490	19440	1066
763	20241129	091200	496709840	19490	19520	19520	19490	1376
764	20241129	091100	469883670	19500	19500	19540	19490	1069
765	20241129	091000	449029630	19520	19500	19520	19490	1652
766	20241129	090900	416810300	19510	19570	19640	19500	4806
767	20241129	090800	323059610	19640	19560	19650	19500	4936
768	20241129	090700	226683460	19600	19750	19750	19560	3534
769	20241129	090600	157179520	19750	19850	19850	19750	4841
770	20241129	090500	61349320	19850	19870	19870	19850	1027
771	20241129	090400	40960960	19870	19890	19890	19870	318
772	20241129	090300	34637810	19890	19900	19900	19870	310
773	20241129	090200	28471020	19900	19910	19910	19900	310
774	20241129	090100	22300630	19910	19940	19950	19910	129
775	20241129	090000	19731410	19950	19910	20050	19910	925