KissMeData/452200/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215100	957116120	4980	4980	4980	4980	2491
3	20241129	215000	957116120	4980	4980	4980	4980	0
4	20241129	214900	957116120	4980	4980	4980	4980	0
5	20241129	214800	957116120	4980	4980	4980	4980	0
6	20241129	214700	957116120	4980	4980	4980	4980	0
7	20241129	214600	957116120	4980	4980	4980	4980	0
8	20241129	214500	957116120	4980	4980	4980	4980	0
9	20241129	214400	957116120	4980	4980	4980	4980	0
10	20241129	214300	957116120	4980	4980	4980	4980	0
11	20241129	214200	957116120	4980	4980	4980	4980	0
12	20241129	214100	957116120	4980	4980	4980	4980	0
13	20241129	214000	957116120	4980	4980	4980	4980	0
14	20241129	213900	957116120	4980	4980	4980	4980	0
15	20241129	213800	957116120	4980	4980	4980	4980	0
16	20241129	213700	957116120	4980	4980	4980	4980	0
17	20241129	213600	957116120	4980	4980	4980	4980	0
18	20241129	213500	957116120	4980	4980	4980	4980	0
19	20241129	213400	957116120	4980	4980	4980	4980	0
20	20241129	213300	957116120	4980	4980	4980	4980	0
21	20241129	213200	957116120	4980	4980	4980	4980	0
22	20241129	213100	957116120	4980	4980	4980	4980	0
23	20241129	213000	957116120	4980	4980	4980	4980	0
24	20241129	212900	957116120	4980	4980	4980	4980	0
25	20241129	212800	957116120	4980	4980	4980	4980	0
26	20241129	212700	957116120	4980	4980	4980	4980	0
27	20241129	212600	957116120	4980	4980	4980	4980	0
28	20241129	212500	957116120	4980	4980	4980	4980	0
29	20241129	212400	957116120	4980	4980	4980	4980	0
30	20241129	212300	957116120	4980	4980	4980	4980	0
31	20241129	212200	957116120	4980	4980	4980	4980	0
32	20241129	212100	957116120	4980	4980	4980	4980	2491
33	20241129	212000	957116120	4980	4980	4980	4980	0
34	20241129	211900	957116120	4980	4980	4980	4980	0
35	20241129	211800	957116120	4980	4980	4980	4980	0
36	20241129	211700	957116120	4980	4980	4980	4980	0
37	20241129	211600	957116120	4980	4980	4980	4980	0
38	20241129	211500	957116120	4980	4980	4980	4980	0
39	20241129	211400	957116120	4980	4980	4980	4980	0
40	20241129	211300	957116120	4980	4980	4980	4980	0
41	20241129	211200	957116120	4980	4980	4980	4980	0
42	20241129	211100	957116120	4980	4980	4980	4980	0
43	20241129	211000	957116120	4980	4980	4980	4980	0
44	20241129	210900	957116120	4980	4980	4980	4980	0
45	20241129	210800	957116120	4980	4980	4980	4980	0
46	20241129	210700	957116120	4980	4980	4980	4980	0
47	20241129	210600	957116120	4980	4980	4980	4980	0
48	20241129	210500	957116120	4980	4980	4980	4980	0
49	20241129	210400	957116120	4980	4980	4980	4980	0
50	20241129	210300	957116120	4980	4980	4980	4980	0
51	20241129	210200	957116120	4980	4980	4980	4980	0
52	20241129	210100	957116120	4980	4980	4980	4980	0
53	20241129	210000	957116120	4980	4980	4980	4980	0
54	20241129	205900	957116120	4980	4980	4980	4980	0
55	20241129	205800	957116120	4980	4980	4980	4980	0
56	20241129	205700	957116120	4980	4980	4980	4980	0
57	20241129	205600	957116120	4980	4980	4980	4980	0
58	20241129	205500	957116120	4980	4980	4980	4980	0
59	20241129	205400	957116120	4980	4980	4980	4980	0
60	20241129	205300	957116120	4980	4980	4980	4980	0
61	20241129	205200	957116120	4980	4980	4980	4980	0
62	20241129	205100	957116120	4980	4980	4980	4980	2491
63	20241129	205000	957116120	4980	4980	4980	4980	0
64	20241129	204900	957116120	4980	4980	4980	4980	0
65	20241129	204800	957116120	4980	4980	4980	4980	0
66	20241129	204700	957116120	4980	4980	4980	4980	0
67	20241129	204600	957116120	4980	4980	4980	4980	0
68	20241129	204500	957116120	4980	4980	4980	4980	0
69	20241129	204400	957116120	4980	4980	4980	4980	0
70	20241129	204300	957116120	4980	4980	4980	4980	0
71	20241129	204200	957116120	4980	4980	4980	4980	0
72	20241129	204100	957116120	4980	4980	4980	4980	0
73	20241129	204000	957116120	4980	4980	4980	4980	0
74	20241129	203900	957116120	4980	4980	4980	4980	0
75	20241129	203800	957116120	4980	4980	4980	4980	0
76	20241129	203700	957116120	4980	4980	4980	4980	0
77	20241129	203600	957116120	4980	4980	4980	4980	0
78	20241129	203500	957116120	4980	4980	4980	4980	0
79	20241129	203400	957116120	4980	4980	4980	4980	0
80	20241129	203300	957116120	4980	4980	4980	4980	0
81	20241129	203200	957116120	4980	4980	4980	4980	0
82	20241129	203100	957116120	4980	4980	4980	4980	0
83	20241129	203000	957116120	4980	4980	4980	4980	0
84	20241129	202900	957116120	4980	4980	4980	4980	0
85	20241129	202800	957116120	4980	4980	4980	4980	0
86	20241129	202700	957116120	4980	4980	4980	4980	0
87	20241129	202600	957116120	4980	4980	4980	4980	0
88	20241129	202500	957116120	4980	4980	4980	4980	0
89	20241129	202400	957116120	4980	4980	4980	4980	0
90	20241129	202300	957116120	4980	4980	4980	4980	0
91	20241129	202200	957116120	4980	4980	4980	4980	0
92	20241129	202100	957116120	4980	4980	4980	4980	2491
93	20241129	202000	957116120	4980	4980	4980	4980	0
94	20241129	201900	957116120	4980	4980	4980	4980	0
95	20241129	201800	957116120	4980	4980	4980	4980	0
96	20241129	201700	957116120	4980	4980	4980	4980	0
97	20241129	201600	957116120	4980	4980	4980	4980	0
98	20241129	201500	957116120	4980	4980	4980	4980	0
99	20241129	201400	957116120	4980	4980	4980	4980	0
100	20241129	201300	957116120	4980	4980	4980	4980	0
101	20241129	201200	957116120	4980	4980	4980	4980	0
102	20241129	201100	957116120	4980	4980	4980	4980	0
103	20241129	201000	957116120	4980	4980	4980	4980	0
104	20241129	200900	957116120	4980	4980	4980	4980	0
105	20241129	200800	957116120	4980	4980	4980	4980	0
106	20241129	200700	957116120	4980	4980	4980	4980	0
107	20241129	200600	957116120	4980	4980	4980	4980	0
108	20241129	200500	957116120	4980	4980	4980	4980	0
109	20241129	200400	957116120	4980	4980	4980	4980	0
110	20241129	200300	957116120	4980	4980	4980	4980	0
111	20241129	200200	957116120	4980	4980	4980	4980	0
112	20241129	200100	957116120	4980	4980	4980	4980	0
113	20241129	200000	957116120	4980	4980	4980	4980	0
114	20241129	195900	957116120	4980	4980	4980	4980	0
115	20241129	195800	957116120	4980	4980	4980	4980	0
116	20241129	195700	957116120	4980	4980	4980	4980	0
117	20241129	195600	957116120	4980	4980	4980	4980	0
118	20241129	195500	957116120	4980	4980	4980	4980	0
119	20241129	195400	957116120	4980	4980	4980	4980	0
120	20241129	195300	957116120	4980	4980	4980	4980	0
121	20241129	195200	957116120	4980	4980	4980	4980	0
122	20241129	195100	957116120	4980	4980	4980	4980	2491
123	20241129	195000	957116120	4980	4980	4980	4980	0
124	20241129	194900	957116120	4980	4980	4980	4980	0
125	20241129	194800	957116120	4980	4980	4980	4980	0
126	20241129	194700	957116120	4980	4980	4980	4980	0
127	20241129	194600	957116120	4980	4980	4980	4980	0
128	20241129	194500	957116120	4980	4980	4980	4980	0
129	20241129	194400	957116120	4980	4980	4980	4980	0
130	20241129	194300	957116120	4980	4980	4980	4980	0
131	20241129	194200	957116120	4980	4980	4980	4980	0
132	20241129	194100	957116120	4980	4980	4980	4980	0
133	20241129	194000	957116120	4980	4980	4980	4980	0
134	20241129	193900	957116120	4980	4980	4980	4980	0
135	20241129	193800	957116120	4980	4980	4980	4980	0
136	20241129	193700	957116120	4980	4980	4980	4980	0
137	20241129	193600	957116120	4980	4980	4980	4980	0
138	20241129	193500	957116120	4980	4980	4980	4980	0
139	20241129	193400	957116120	4980	4980	4980	4980	0
140	20241129	193300	957116120	4980	4980	4980	4980	0
141	20241129	193200	957116120	4980	4980	4980	4980	0
142	20241129	193100	957116120	4980	4980	4980	4980	0
143	20241129	193000	957116120	4980	4980	4980	4980	0
144	20241129	192900	957116120	4980	4980	4980	4980	0
145	20241129	192800	957116120	4980	4980	4980	4980	0
146	20241129	192700	957116120	4980	4980	4980	4980	0
147	20241129	192600	957116120	4980	4980	4980	4980	0
148	20241129	192500	957116120	4980	4980	4980	4980	0
149	20241129	192400	957116120	4980	4980	4980	4980	0
150	20241129	192300	957116120	4980	4980	4980	4980	0
151	20241129	192200	957116120	4980	4980	4980	4980	0
152	20241129	192100	957116120	4980	4980	4980	4980	2491
153	20241129	192000	957116120	4980	4980	4980	4980	0
154	20241129	191900	957116120	4980	4980	4980	4980	0
155	20241129	191800	957116120	4980	4980	4980	4980	0
156	20241129	191700	957116120	4980	4980	4980	4980	0
157	20241129	191600	957116120	4980	4980	4980	4980	0
158	20241129	191500	957116120	4980	4980	4980	4980	0
159	20241129	191400	957116120	4980	4980	4980	4980	0
160	20241129	191300	957116120	4980	4980	4980	4980	0
161	20241129	191200	957116120	4980	4980	4980	4980	0
162	20241129	191100	957116120	4980	4980	4980	4980	0
163	20241129	191000	957116120	4980	4980	4980	4980	0
164	20241129	190900	957116120	4980	4980	4980	4980	0
165	20241129	190800	957116120	4980	4980	4980	4980	0
166	20241129	190700	957116120	4980	4980	4980	4980	0
167	20241129	190600	957116120	4980	4980	4980	4980	0
168	20241129	190500	957116120	4980	4980	4980	4980	0
169	20241129	190400	957116120	4980	4980	4980	4980	0
170	20241129	190300	957116120	4980	4980	4980	4980	0
171	20241129	190200	957116120	4980	4980	4980	4980	0
172	20241129	190100	957116120	4980	4980	4980	4980	0
173	20241129	190000	957116120	4980	4980	4980	4980	0
174	20241129	185900	957116120	4980	4980	4980	4980	0
175	20241129	185800	957116120	4980	4980	4980	4980	0
176	20241129	185700	957116120	4980	4980	4980	4980	0
177	20241129	185600	957116120	4980	4980	4980	4980	0
178	20241129	185500	957116120	4980	4980	4980	4980	0
179	20241129	185400	957116120	4980	4980	4980	4980	0
180	20241129	185300	957116120	4980	4980	4980	4980	0
181	20241129	185200	957116120	4980	4980	4980	4980	0
182	20241129	185100	957116120	4980	4980	4980	4980	2491
183	20241129	185000	957116120	4980	4980	4980	4980	0
184	20241129	184900	957116120	4980	4980	4980	4980	0
185	20241129	184800	957116120	4980	4980	4980	4980	0
186	20241129	184700	957116120	4980	4980	4980	4980	0
187	20241129	184600	957116120	4980	4980	4980	4980	0
188	20241129	184500	957116120	4980	4980	4980	4980	0
189	20241129	184400	957116120	4980	4980	4980	4980	0
190	20241129	184300	957116120	4980	4980	4980	4980	0
191	20241129	184200	957116120	4980	4980	4980	4980	0
192	20241129	184100	957116120	4980	4980	4980	4980	0
193	20241129	184000	957116120	4980	4980	4980	4980	0
194	20241129	183900	957116120	4980	4980	4980	4980	0
195	20241129	183800	957116120	4980	4980	4980	4980	0
196	20241129	183700	957116120	4980	4980	4980	4980	0
197	20241129	183600	957116120	4980	4980	4980	4980	0
198	20241129	183500	957116120	4980	4980	4980	4980	0
199	20241129	183400	957116120	4980	4980	4980	4980	0
200	20241129	183300	957116120	4980	4980	4980	4980	0
201	20241129	183200	957116120	4980	4980	4980	4980	0
202	20241129	183100	957116120	4980	4980	4980	4980	0
203	20241129	183000	957116120	4980	4980	4980	4980	0
204	20241129	182900	957116120	4980	4980	4980	4980	0
205	20241129	182800	957116120	4980	4980	4980	4980	0
206	20241129	182700	957116120	4980	4980	4980	4980	0
207	20241129	182600	957116120	4980	4980	4980	4980	0
208	20241129	182500	957116120	4980	4980	4980	4980	0
209	20241129	182400	957116120	4980	4980	4980	4980	0
210	20241129	182300	957116120	4980	4980	4980	4980	0
211	20241129	182200	957116120	4980	4980	4980	4980	0
212	20241129	182100	957116120	4980	4980	4980	4980	2491
213	20241129	182000	957116120	4980	4980	4980	4980	0
214	20241129	181900	957116120	4980	4980	4980	4980	0
215	20241129	181800	957116120	4980	4980	4980	4980	0
216	20241129	181700	957116120	4980	4980	4980	4980	0
217	20241129	181600	957116120	4980	4980	4980	4980	0
218	20241129	181500	957116120	4980	4980	4980	4980	0
219	20241129	181400	957116120	4980	4980	4980	4980	0
220	20241129	181300	957116120	4980	4980	4980	4980	0
221	20241129	181200	957116120	4980	4980	4980	4980	0
222	20241129	181100	957116120	4980	4980	4980	4980	0
223	20241129	181000	957116120	4980	4980	4980	4980	0
224	20241129	180900	957116120	4980	4980	4980	4980	0
225	20241129	180800	957116120	4980	4980	4980	4980	0
226	20241129	180700	957116120	4980	4980	4980	4980	0
227	20241129	180600	957116120	4980	4980	4980	4980	0
228	20241129	180500	957116120	4980	4980	4980	4980	0
229	20241129	180400	957116120	4980	4980	4980	4980	0
230	20241129	180300	957116120	4980	4980	4980	4980	0
231	20241129	180200	957116120	4980	4980	4980	4980	0
232	20241129	180100	957116120	4980	4980	4980	4980	0
233	20241129	180000	957116120	4980	4980	4980	4980	0
234	20241129	175900	957116120	4980	4980	4980	4980	0
235	20241129	175800	957116120	4980	4980	4980	4980	0
236	20241129	175700	957116120	4980	4980	4980	4980	0
237	20241129	175600	957116120	4980	4980	4980	4980	0
238	20241129	175500	957116120	4980	4980	4980	4980	0
239	20241129	175400	957116120	4980	4980	4980	4980	0
240	20241129	175300	957116120	4980	4980	4980	4980	0
241	20241129	175200	957116120	4980	4980	4980	4980	0
242	20241129	175100	957116120	4980	4980	4980	4980	2491
243	20241129	175000	957116120	4980	4980	4980	4980	0
244	20241129	174900	957116120	4980	4980	4980	4980	0
245	20241129	174800	957116120	4980	4980	4980	4980	0
246	20241129	174700	957116120	4980	4980	4980	4980	0
247	20241129	174600	957116120	4980	4980	4980	4980	0
248	20241129	174500	957116120	4980	4980	4980	4980	0
249	20241129	174400	957116120	4980	4980	4980	4980	0
250	20241129	174300	957116120	4980	4980	4980	4980	0
251	20241129	174200	957116120	4980	4980	4980	4980	0
252	20241129	174100	957116120	4980	4980	4980	4980	0
253	20241129	174000	957116120	4980	4980	4980	4980	0
254	20241129	173900	957116120	4980	4980	4980	4980	0
255	20241129	173800	957116120	4980	4980	4980	4980	0
256	20241129	173700	957116120	4980	4980	4980	4980	0
257	20241129	173600	957116120	4980	4980	4980	4980	0
258	20241129	173500	957116120	4980	4980	4980	4980	0
259	20241129	173400	957116120	4980	4980	4980	4980	0
260	20241129	173300	957116120	4980	4980	4980	4980	0
261	20241129	173200	957116120	4980	4980	4980	4980	0
262	20241129	173100	957116120	4980	4980	4980	4980	0
263	20241129	173000	957116120	4980	4980	4980	4980	0
264	20241129	172900	957116120	4980	4980	4980	4980	0
265	20241129	172800	957116120	4980	4980	4980	4980	0
266	20241129	172700	957116120	4980	4980	4980	4980	0
267	20241129	172600	957116120	4980	4980	4980	4980	0
268	20241129	172500	957116120	4980	4980	4980	4980	0
269	20241129	172400	957116120	4980	4980	4980	4980	0
270	20241129	172300	957116120	4980	4980	4980	4980	0
271	20241129	172200	957116120	4980	4980	4980	4980	0
272	20241129	172100	957116120	4980	4980	4980	4980	2491
273	20241129	172000	957116120	4980	4980	4980	4980	0
274	20241129	171900	957116120	4980	4980	4980	4980	0
275	20241129	171800	957116120	4980	4980	4980	4980	0
276	20241129	171700	957116120	4980	4980	4980	4980	0
277	20241129	171600	957116120	4980	4980	4980	4980	0
278	20241129	171500	957116120	4980	4980	4980	4980	0
279	20241129	171400	957116120	4980	4980	4980	4980	0
280	20241129	171300	957116120	4980	4980	4980	4980	0
281	20241129	171200	957116120	4980	4980	4980	4980	0
282	20241129	171100	957116120	4980	4980	4980	4980	0
283	20241129	171000	957116120	4980	4980	4980	4980	0
284	20241129	170900	957116120	4980	4980	4980	4980	0
285	20241129	170800	957116120	4980	4980	4980	4980	0
286	20241129	170700	957116120	4980	4980	4980	4980	0
287	20241129	170600	957116120	4980	4980	4980	4980	0
288	20241129	170500	957116120	4980	4980	4980	4980	0
289	20241129	170400	957116120	4980	4980	4980	4980	0
290	20241129	170300	957116120	4980	4980	4980	4980	0
291	20241129	170200	957116120	4980	4980	4980	4980	0
292	20241129	170100	957116120	4980	4980	4980	4980	0
293	20241129	170000	957116120	4980	4980	4980	4980	0
294	20241129	165900	957116120	4980	4980	4980	4980	0
295	20241129	165800	957116120	4980	4980	4980	4980	0
296	20241129	165700	957116120	4980	4980	4980	4980	0
297	20241129	165600	957116120	4980	4980	4980	4980	0
298	20241129	165500	957116120	4980	4980	4980	4980	0
299	20241129	165400	957116120	4980	4980	4980	4980	0
300	20241129	165300	957116120	4980	4980	4980	4980	0
301	20241129	165200	957116120	4980	4980	4980	4980	0
302	20241129	165100	957116120	4980	4980	4980	4980	2491
303	20241129	165000	957116120	4980	4980	4980	4980	0
304	20241129	164900	957116120	4980	4980	4980	4980	0
305	20241129	164800	957116120	4980	4980	4980	4980	0
306	20241129	164700	957116120	4980	4980	4980	4980	0
307	20241129	164600	957116120	4980	4980	4980	4980	0
308	20241129	164500	957116120	4980	4980	4980	4980	0
309	20241129	164400	957116120	4980	4980	4980	4980	0
310	20241129	164300	957116120	4980	4980	4980	4980	0
311	20241129	164200	957116120	4980	4980	4980	4980	0
312	20241129	164100	957116120	4980	4980	4980	4980	0
313	20241129	164000	957116120	4980	4980	4980	4980	0
314	20241129	163900	957116120	4980	4980	4980	4980	0
315	20241129	163800	957116120	4980	4980	4980	4980	0
316	20241129	163700	957116120	4980	4980	4980	4980	0
317	20241129	163600	957116120	4980	4980	4980	4980	0
318	20241129	163500	957116120	4980	4980	4980	4980	0
319	20241129	163400	957116120	4980	4980	4980	4980	0
320	20241129	163300	957116120	4980	4980	4980	4980	0
321	20241129	163200	957116120	4980	4980	4980	4980	0
322	20241129	163100	957116120	4980	4980	4980	4980	0
323	20241129	163000	957116120	4980	4980	4980	4980	0
324	20241129	162900	957116120	4980	4980	4980	4980	0
325	20241129	162800	957116120	4980	4980	4980	4980	0
326	20241129	162700	957116120	4980	4980	4980	4980	0
327	20241129	162600	957116120	4980	4980	4980	4980	0
328	20241129	162500	957116120	4980	4980	4980	4980	0
329	20241129	162400	957116120	4980	4980	4980	4980	0
330	20241129	162300	957116120	4980	4980	4980	4980	0
331	20241129	162200	957116120	4980	4980	4980	4980	0
332	20241129	162100	957116120	4980	4980	4980	4980	2491
333	20241129	162000	957116120	4980	4980	4980	4980	0
334	20241129	161900	957116120	4980	4980	4980	4980	0
335	20241129	161800	957116120	4980	4980	4980	4980	0
336	20241129	161700	957116120	4980	4980	4980	4980	0
337	20241129	161600	957116120	4980	4980	4980	4980	0
338	20241129	161500	957116120	4980	4980	4980	4980	0
339	20241129	161400	957116120	4980	4980	4980	4980	0
340	20241129	161300	957116120	4980	4980	4980	4980	0
341	20241129	161200	957116120	4980	4980	4980	4980	0
342	20241129	161100	957116120	4980	4980	4980	4980	0
343	20241129	161000	957116120	4980	4980	4980	4980	0
344	20241129	160900	957116120	4980	4980	4980	4980	0
345	20241129	160800	957116120	4980	4980	4980	4980	0
346	20241129	160700	957116120	4980	4980	4980	4980	0
347	20241129	160600	957116120	4980	4980	4980	4980	0
348	20241129	160500	957116120	4980	4980	4980	4980	0
349	20241129	160400	957116120	4980	4980	4980	4980	0
350	20241129	160300	957116120	4980	4980	4980	4980	0
351	20241129	160200	957116120	4980	4980	4980	4980	0
352	20241129	160100	957116120	4980	4980	4980	4980	0
353	20241129	160000	957116120	4980	4980	4980	4980	0
354	20241129	155900	957116120	4980	4980	4980	4980	0
355	20241129	155800	957116120	4980	4980	4980	4980	0
356	20241129	155700	957116120	4980	4980	4980	4980	0
357	20241129	155600	957116120	4980	4980	4980	4980	0
358	20241129	155500	957116120	4980	4980	4980	4980	0
359	20241129	155400	957116120	4980	4980	4980	4980	0
360	20241129	155300	957116120	4980	4980	4980	4980	0
361	20241129	155200	957116120	4980	4980	4980	4980	0
362	20241129	155100	957116120	4980	4980	4980	4980	2491
363	20241129	155000	957116120	4980	4980	4980	4980	0
364	20241129	154900	957116120	4980	4980	4980	4980	0
365	20241129	154800	957116120	4980	4980	4980	4980	0
366	20241129	154700	957116120	4980	4980	4980	4980	0
367	20241129	154600	957116120	4980	4980	4980	4980	0
368	20241129	154500	957116120	4980	4980	4980	4980	0
369	20241129	154400	957116120	4980	4980	4980	4980	0
370	20241129	154300	957116120	4980	4980	4980	4980	0
371	20241129	154200	957116120	4980	4980	4980	4980	0
372	20241129	154100	957116120	4980	4980	4980	4980	0
373	20241129	154000	957116120	4980	4980	4980	4980	0
374	20241129	153900	957116120	4980	4980	4980	4980	0
375	20241129	153800	957116120	4980	4980	4980	4980	0
376	20241129	153700	957116120	4980	4980	4980	4980	0
377	20241129	153600	957116120	4980	4980	4980	4980	0
378	20241129	153500	957116120	4980	4980	4980	4980	0
379	20241129	153400	957116120	4980	4980	4980	4980	0
380	20241129	153300	957116120	4980	4980	4980	4980	0
381	20241129	153200	957116120	4980	4980	4980	4980	0
382	20241129	153100	957116120	4980	4980	4980	4980	0
383	20241129	153000	957116120	4980	4980	4980	4980	2491
384	20241129	152900	944710940	4975	4975	4975	4975	0
385	20241129	152800	944710940	4975	4975	4975	4975	0
386	20241129	152700	944710940	4975	4975	4975	4975	0
387	20241129	152600	944710940	4975	4975	4975	4975	0
388	20241129	152500	944710940	4975	4975	4975	4975	0
389	20241129	152400	944710940	4975	4975	4975	4975	0
390	20241129	152300	944710940	4975	4975	4975	4975	0
391	20241129	152200	944710940	4975	4975	4975	4975	0
392	20241129	152100	944710940	4975	4975	4975	4975	0
393	20241129	152000	944710940	4975	4975	4975	4975	0
394	20241129	151900	944710940	4975	4975	4975	4965	3043
395	20241129	151800	929598850	4970	4970	4970	4965	214
396	20241129	151700	928535275	4970	4970	4970	4970	65
397	20241129	151600	928212225	4965	4965	4965	4965	0
398	20241129	151500	928212225	4965	4970	4970	4965	243
399	20241129	151400	927005630	4965	4970	4975	4965	1038
400	20241129	151300	921844860	4965	4970	4970	4965	193
401	20241129	151200	920886055	4970	4970	4970	4960	71
402	20241129	151100	920533685	4970	4965	4970	4965	806
403	20241129	151000	916531885	4965	4965	4965	4965	0
404	20241129	150900	916531885	4965	4965	4970	4965	492
405	20241129	150800	914089095	4970	4970	4970	4970	12
406	20241129	150700	914029455	4965	4965	4965	4965	1
407	20241129	150600	914024490	4970	4965	4970	4965	5
408	20241129	150500	913999655	4965	4965	4965	4965	0
409	20241129	150400	913999655	4965	4965	4970	4965	58
410	20241129	150300	913711620	4965	4970	4970	4965	103
411	20241129	150200	913199715	4965	4965	4965	4965	962
412	20241129	150100	908423385	4965	4970	4970	4965	202
413	20241129	150000	907420445	4970	4970	4975	4970	230
414	20241129	145900	906277335	4970	4975	4975	4965	2096
415	20241129	145800	895864175	4975	4980	4980	4975	122
416	20241129	145700	895257115	4975	4975	4975	4975	0
417	20241129	145600	895257115	4975	4975	4975	4975	271
418	20241129	145500	893908890	4975	4980	4980	4975	12
419	20241129	145400	893849180	4975	4980	4980	4975	370
420	20241129	145300	892008385	4990	4990	4990	4990	12
421	20241129	145200	891948505	4990	4990	4990	4990	13
422	20241129	145100	891883635	4990	4990	4990	4990	0
423	20241129	145000	891883635	4990	4990	4990	4990	2
424	20241129	144900	891873655	4980	4990	4990	4980	27
425	20241129	144800	891739185	4990	4990	4990	4990	12
426	20241129	144700	891679305	5000	4980	5000	4980	5
427	20241129	144600	891654330	4995	4995	4995	4995	15
428	20241129	144500	891579405	4995	4995	4995	4995	2
429	20241129	144400	891569415	4995	4995	4995	4995	13
430	20241129	144300	891504480	4995	4995	4995	4995	1
431	20241129	144200	891499485	4995	4995	4995	4995	2
432	20241129	144100	891489495	4985	4985	4985	4985	0
433	20241129	144000	891489495	4985	4985	4995	4985	215
434	20241129	143900	890417595	4985	4980	4985	4980	4
435	20241129	143800	890397665	4985	4985	4985	4985	48
436	20241129	143700	890158385	4980	4995	4995	4980	3
437	20241129	143600	890143415	4995	4995	4995	4995	14
438	20241129	143500	890073485	4995	4995	4995	4995	0
439	20241129	143400	890073485	4995	4995	4995	4995	2
440	20241129	143300	890063495	4980	4980	4980	4980	532
441	20241129	143200	887414135	4995	4995	4995	4995	12
442	20241129	143100	887354195	4995	4995	4995	4995	12
443	20241129	143000	887294255	4995	4995	4995	4995	0
444	20241129	142900	887294255	4995	4995	4995	4995	1
445	20241129	142800	887289260	4980	5000	5000	4970	731
446	20241129	142700	883649690	5000	5000	5000	5000	50
447	20241129	142600	883399690	5000	5000	5000	5000	5
448	20241129	142500	883374690	4980	4980	4980	4980	3
449	20241129	142400	883359750	5000	5000	5000	5000	15
450	20241129	142300	883284750	4980	4980	4980	4980	168
451	20241129	142200	882448110	4980	4985	4985	4980	6
452	20241129	142100	882418205	5000	5000	5000	5000	335
453	20241129	142000	880743205	5000	5000	5000	5000	17
454	20241129	141900	880658205	5000	5000	5000	5000	20
455	20241129	141800	880558205	5000	4995	5000	4980	520
456	20241129	141700	877963445	5010	5010	5010	5010	0
457	20241129	141600	877963445	5010	5010	5010	5010	15
458	20241129	141500	877888295	5000	5000	5000	5000	5
459	20241129	141400	877863295	5010	5010	5010	5010	0
460	20241129	141300	877863295	5010	5000	5010	5000	9
461	20241129	141200	877818285	5010	5010	5010	5010	0
462	20241129	141100	877818285	5010	5010	5020	5010	142
463	20241129	141000	877105795	5010	5010	5010	4970	263
464	20241129	140900	875795040	5010	5000	5010	5000	200
465	20241129	140800	874793130	5000	5000	5000	5000	85
466	20241129	140700	874368130	5000	5000	5000	5000	355
467	20241129	140600	872593130	5000	4995	5000	4995	50
468	20241129	140500	872343230	5000	4975	5000	4975	102
469	20241129	140400	871834480	4995	4970	4995	4970	31
470	20241129	140300	871679660	5000	5000	5000	5000	12
471	20241129	140200	871619660	4970	5000	5000	4970	7
472	20241129	140100	871584810	4970	4980	4980	4970	150
473	20241129	140000	870838745	4980	5000	5000	4980	8
474	20241129	135900	870798765	5000	5000	5000	5000	217
475	20241129	135800	869713765	5000	5000	5000	5000	0
476	20241129	135700	869713765	5000	5000	5000	5000	66
477	20241129	135600	869383765	4980	4995	4995	4980	270
478	20241129	135500	868036355	5000	5000	5000	5000	12
479	20241129	135400	867976355	5000	5000	5000	5000	12
480	20241129	135300	867916355	5000	5000	5000	5000	0
481	20241129	135200	867916355	5000	5000	5000	4995	4
482	20241129	135100	867896360	5000	5000	5000	5000	13
483	20241129	135000	867831360	4995	4995	4995	4995	14
484	20241129	134900	867761430	4995	5000	5000	4995	103
485	20241129	134800	867246935	4995	4995	4995	4995	335
486	20241129	134700	865573610	5000	4995	5000	4995	18
487	20241129	134600	865483635	4995	4995	5000	4995	105
488	20241129	134500	864959150	5000	5000	5000	5000	1
489	20241129	134400	864954150	5000	5000	5000	5000	2
490	20241129	134300	864944150	5000	4995	5000	4995	221
491	20241129	134200	863840185	5000	5000	5000	5000	30
492	20241129	134100	863690185	5000	4995	5000	4995	12
493	20241129	134000	863630240	5000	5000	5000	5000	1
494	20241129	133900	863625240	5010	5010	5010	5010	13
495	20241129	133800	863560110	5010	5010	5010	5010	2
496	20241129	133700	863550090	5000	5000	5000	5000	199
497	20241129	133600	862555090	5000	5000	5000	5000	2
498	20241129	133500	862545090	5000	5000	5000	5000	12
499	20241129	133400	862485090	5000	5000	5000	5000	10
500	20241129	133300	862435090	5000	5000	5000	5000	4
501	20241129	133200	862415090	4990	4990	4990	4990	1
502	20241129	133100	862410100	5000	4995	5000	4990	26
503	20241129	133000	862280170	4995	4995	4995	4995	1
504	20241129	132900	862275175	4995	4995	4995	4995	111
505	20241129	132800	861720730	4995	5000	5000	4995	1297
506	20241129	132700	855241875	5000	5000	5000	5000	12
507	20241129	132600	855181875	5000	5000	5000	4995	57
508	20241129	132500	854896945	5000	5000	5000	5000	2
509	20241129	132400	854886945	5000	5000	5000	5000	0
510	20241129	132300	854886945	5000	5000	5000	5000	15
511	20241129	132200	854811945	4995	4995	4995	4995	249
512	20241129	132100	853568190	4995	4995	4995	4995	52
513	20241129	132000	853308450	5000	5000	5000	5000	24
514	20241129	131900	853188450	5000	5000	5000	5000	68
515	20241129	131800	852848450	5000	4990	5000	4990	1473
516	20241129	131700	845497620	5000	4975	5000	4975	15213
517	20241129	131600	769589255	4970	4970	4970	4970	2
518	20241129	131500	769579315	4970	4970	4970	4960	76
519	20241129	131400	769202195	4970	4965	4970	4965	173
520	20241129	131300	768343240	4965	4965	4965	4965	0
521	20241129	131200	768343240	4965	4965	4965	4965	3
522	20241129	131100	768328345	4965	4965	4965	4965	119
523	20241129	131000	767737510	4965	4965	4965	4960	28
524	20241129	130900	767598540	4965	4965	4965	4965	4
525	20241129	130800	767578680	4965	4965	4965	4965	0
526	20241129	130700	767578680	4965	4965	4965	4965	2
527	20241129	130600	767568750	4965	4960	4965	4955	296
528	20241129	130500	766101890	4955	4955	4955	4955	71
529	20241129	130400	765750085	4960	4965	4965	4960	875
530	20241129	130300	761409875	4965	4965	4965	4965	20
531	20241129	130200	761310575	4965	4965	4965	4965	13
532	20241129	130100	761246030	4965	4960	4965	4960	52
533	20241129	130000	760988100	4960	4965	4965	4960	324
534	20241129	125900	759381035	4970	4970	4970	4970	110
535	20241129	125800	758834335	4965	4965	4965	4965	12
536	20241129	125700	758774755	4960	4960	4960	4960	0
537	20241129	125600	758774755	4960	4960	4960	4955	388
538	20241129	125500	756850545	4960	4960	4960	4960	27
539	20241129	125400	756716625	4960	4960	4960	4960	89
540	20241129	125300	756275185	4960	4960	4960	4955	6
541	20241129	125200	756245430	4960	4965	4965	4955	1546
542	20241129	125100	748576875	4970	4970	4970	4970	1
543	20241129	125000	748571905	4970	4970	4970	4970	17
544	20241129	124900	748487415	4970	4970	4970	4970	20
545	20241129	124800	748388015	4970	4970	4970	4970	27
546	20241129	124700	748253825	4955	4970	4970	4955	618
547	20241129	124600	745188140	4970	4965	4970	4965	267
548	20241129	124500	743862365	4970	4970	4970	4965	149
549	20241129	124400	743122320	4970	4970	4970	4970	220
550	20241129	124300	742028920	4970	4970	4970	4970	643
551	20241129	124200	738833210	4970	4970	4970	4970	43
552	20241129	124100	738619500	4970	4975	4975	4970	87
553	20241129	124000	738187100	4970	4970	4970	4970	102
554	20241129	123900	737680160	4965	4970	4970	4965	133
555	20241129	123800	737019665	4970	4970	4970	4970	23
556	20241129	123700	736905355	4970	4975	4975	4970	16
557	20241129	123600	736825780	4975	4975	4975	4975	4
558	20241129	123500	736805880	4980	4980	4980	4970	105
559	20241129	123400	736283980	4980	4980	4980	4980	35
560	20241129	123300	736109680	4980	4975	4980	4975	102
561	20241129	123200	735602220	4975	4975	4975	4975	1014
562	20241129	123100	730557570	4975	4975	4975	4975	5
563	20241129	123000	730532695	4975	4975	4975	4975	216
564	20241129	122900	729458095	4975	4975	4975	4975	279
565	20241129	122800	728070070	4975	4975	4975	4975	5
566	20241129	122700	728045195	4975	4955	4975	4955	3
567	20241129	122600	728030290	4955	4980	4980	4955	1090
568	20241129	122500	722627765	4980	4980	4980	4980	50
569	20241129	122400	722378765	4980	4955	4980	4955	70
570	20241129	122300	722031865	4955	4955	4955	4955	61
571	20241129	122200	721729610	4955	4980	4980	4955	5034
572	20241129	122100	696778150	4980	4980	4980	4970	17
573	20241129	122000	696693640	4980	4980	4980	4980	1
574	20241129	121900	696688660	4980	4970	4980	4970	102
575	20241129	121800	696181700	4980	4980	4985	4980	500
576	20241129	121700	693690550	4980	4980	4980	4980	0
577	20241129	121600	693690550	4980	4980	4980	4980	2
578	20241129	121500	693680590	4970	4970	4970	4970	2
579	20241129	121400	693670650	4970	4980	4980	4970	15
580	20241129	121300	693595960	4980	4980	4980	4980	0
581	20241129	121200	693595960	4980	4980	4980	4980	121
582	20241129	121100	692993380	4980	4980	4980	4980	2
583	20241129	121000	692983420	4975	4970	4975	4970	2001
584	20241129	120900	683033600	4970	4970	4970	4970	513
585	20241129	120800	680483990	4970	4960	4970	4960	38
586	20241129	120700	680295330	4965	4970	4970	4965	309
587	20241129	120600	678759690	4970	4970	4970	4970	108
588	20241129	120500	678222930	4970	4970	4970	4970	210
589	20241129	120400	677179230	4965	4970	4970	4965	107
590	20241129	120300	676647970	4960	4970	4970	4960	1254
591	20241129	120200	670428010	4960	4970	4970	4960	301
592	20241129	120100	668934990	4970	4975	4975	4970	437
593	20241129	120000	666761465	4975	4975	4975	4975	25
594	20241129	115900	666637090	4975	4975	4975	4975	279
595	20241129	115800	665249065	4970	4995	4995	4940	30667
596	20241129	115700	513514765	5000	5000	5000	5000	291
597	20241129	115600	512059765	5000	5000	5000	5000	1
598	20241129	115500	512054765	5000	5000	5000	5000	2
599	20241129	115400	512044765	5000	5000	5000	5000	4
600	20241129	115300	512024765	5000	4995	5000	4995	95
601	20241129	115200	511550175	4995	4990	4995	4990	167
602	20241129	115100	510716835	4990	4995	4995	4990	955
603	20241129	115000	505948210	4995	4970	5000	4970	286
604	20241129	114900	504526655	4970	5000	5000	4965	115
605	20241129	114800	503955205	4965	5000	5010	4965	10240
606	20241129	114700	453016060	5000	5000	5010	5000	142
607	20241129	114600	452306040	5010	5010	5010	5010	0
608	20241129	114500	452306040	5010	5010	5010	5010	15
609	20241129	114400	452230890	5000	5000	5000	5000	7
610	20241129	114300	452195890	5010	5010	5010	5010	22
611	20241129	114200	452085670	5020	5020	5020	5020	22
612	20241129	114100	451975230	5020	5020	5020	5020	13
613	20241129	114000	451909970	5020	5020	5020	5020	59
614	20241129	113900	451613790	5000	5020	5020	5000	532
615	20241129	113800	448953750	5000	5000	5000	5000	0
616	20241129	113700	448953750	5000	5020	5020	4990	1104
617	20241129	113600	443434315	5020	5020	5020	5020	0
618	20241129	113500	443434315	5020	5020	5020	5020	10
619	20241129	113400	443384115	5030	5030	5030	5030	4
620	20241129	113300	443363995	5020	5020	5020	5020	137
621	20241129	113200	442676255	5020	5020	5020	5020	0
622	20241129	113100	442676255	5020	5020	5020	5020	2
623	20241129	113000	442666215	5000	5000	5000	5000	0
624	20241129	112900	442666215	5000	5000	5020	4980	882
625	20241129	112800	438256195	5020	5000	5020	4980	902
626	20241129	112700	433746905	5000	5000	5000	4980	644
627	20241129	112600	430526925	5000	5020	5020	5000	50
628	20241129	112500	430276885	5000	5020	5020	5000	464
629	20241129	112400	427956625	5020	4990	5020	4990	5611
630	20241129	112300	399840200	4995	4995	4995	4995	8
631	20241129	112200	399800240	4995	4995	4995	4995	1
632	20241129	112100	399795245	4985	4995	4995	4985	94
633	20241129	112000	399326365	4995	4995	4995	4995	1
634	20241129	111900	399321370	4995	4990	4995	4985	6
635	20241129	111800	399291430	4995	4995	4995	4995	190
636	20241129	111700	398342380	4990	4985	4990	4985	72
637	20241129	111600	397983280	4980	4980	4980	4980	58
638	20241129	111500	397694440	4985	4985	4985	4985	2
639	20241129	111400	397684470	4980	4975	4985	4975	3
640	20241129	111300	397669530	4975	4985	4985	4975	219
641	20241129	111200	396579075	4980	4980	4980	4980	15
642	20241129	111100	396504375	4985	4990	4990	4975	655
643	20241129	111000	393244245	4990	4990	4990	4990	2
644	20241129	110900	393234265	4980	4985	4990	4980	108
645	20241129	110800	392695950	4985	4985	4985	4985	13
646	20241129	110700	392631145	4985	4980	4985	4980	29
647	20241129	110600	392486715	4985	4980	4985	4980	121
648	20241129	110500	391884110	4980	4980	4980	4975	25
649	20241129	110400	391759615	4980	4975	4980	4975	17
650	20241129	110300	391674965	4970	4980	4980	4970	220
651	20241129	110200	390581555	4970	4975	4980	4970	2666
652	20241129	110100	377325735	4980	4985	4985	4980	143
653	20241129	110000	376613045	4985	4980	4985	4975	113
654	20241129	105900	376050280	4985	4985	4985	4980	861
655	20241129	105800	371762475	4985	4985	4985	4985	15
656	20241129	105700	371687700	4985	5010	5010	4985	328
657	20241129	105600	370052570	5010	5000	5010	4990	1216
658	20241129	105500	363979470	5000	5000	5000	4995	120
659	20241129	105400	363379480	5000	5000	5000	5000	32
660	20241129	105300	363219480	5000	5000	5000	5000	0
661	20241129	105200	363219480	5000	5000	5000	5000	16
662	20241129	105100	363139480	4990	5000	5000	4990	21
663	20241129	105000	363034490	5000	5000	5000	5000	0
664	20241129	104900	363034490	5000	5000	5000	4995	351
665	20241129	104800	361280990	5000	5000	5000	4990	533
666	20241129	104700	358619175	4995	4990	4995	4990	2
667	20241129	104600	358609190	5000	5000	5000	5000	2
668	20241129	104500	358599190	4980	4980	4980	4980	0
669	20241129	104400	358599190	4980	5000	5000	4980	310
670	20241129	104300	357053985	4985	4990	4990	4985	1192
671	20241129	104200	351110865	4990	5010	5010	4990	40
672	20241129	104100	350911065	5010	5010	5010	5010	19
673	20241129	104000	350815875	4985	4995	5010	4985	577
674	20241129	103900	347936770	4995	4995	4995	4995	10
675	20241129	103800	347886820	5000	5010	5010	5000	3
676	20241129	103700	347871800	5010	5010	5010	5010	0
677	20241129	103600	347871800	5010	5010	5010	5000	29
678	20241129	103500	347726660	5000	5000	5000	5000	0
679	20241129	103400	347726660	5000	5000	5000	5000	0
680	20241129	103300	347726660	5000	5010	5010	5000	12
681	20241129	103200	347666640	5010	4990	5010	4990	1392
682	20241129	103100	340720300	5010	5010	5010	5010	0
683	20241129	103000	340720300	5010	5010	5010	5010	2
684	20241129	102900	340710280	4990	5000	5000	4990	1434
685	20241129	102800	333553175	5010	5010	5010	5010	25
686	20241129	102700	333427925	5000	5010	5010	5000	337
687	20241129	102600	331742505	5010	5010	5030	5010	654
688	20241129	102500	328464045	5010	5010	5010	5010	1
689	20241129	102400	328459035	4995	5000	5000	4995	166
690	20241129	102300	327629040	5000	5000	5000	5000	170
691	20241129	102200	326779040	5000	5000	5000	5000	3
692	20241129	102100	326764040	5010	5010	5010	5010	2
693	20241129	102000	326754020	5010	5010	5010	5010	15
694	20241129	101900	326678870	4990	4990	4990	4990	5
695	20241129	101800	326653920	4990	4985	4990	4985	423
696	20241129	101700	324545260	4985	5000	5000	4985	369
697	20241129	101600	322703330	5010	5010	5010	5010	12
698	20241129	101500	322643210	4985	5000	5000	4985	200
699	20241129	101400	321644565	5010	5000	5010	5000	77
700	20241129	101300	321259485	5000	5000	5000	5000	69
701	20241129	101200	320914485	5000	5000	5000	5000	85
702	20241129	101100	320489485	4990	5000	5000	4990	13
703	20241129	101000	320424595	5000	5000	5000	4990	240
704	20241129	100900	319224615	5000	4985	5000	4980	725
705	20241129	100800	315613415	5000	5000	5000	5000	70
706	20241129	100700	315263415	5000	5000	5000	5000	13
707	20241129	100600	315198415	5000	4985	5000	4985	85
708	20241129	100500	314774555	4980	4985	4985	4980	609
709	20241129	100400	311741220	4985	4980	4985	4970	3279
710	20241129	100300	295425870	4985	4995	4995	4980	5609
711	20241129	100200	267455300	4990	5010	5010	4990	731
712	20241129	100100	263804330	5010	5010	5010	5000	254
713	20241129	100000	262534290	4995	4995	4995	4995	100
714	20241129	095900	262034790	5020	5020	5020	4995	593
715	20241129	095800	259071875	5030	5030	5030	5030	0
716	20241129	095700	259071875	5030	5000	5030	4990	4803
717	20241129	095600	235099365	5010	5030	5030	5010	102
718	20241129	095500	234588305	5030	5000	5030	4995	153
719	20241129	095400	233822885	5000	5000	5000	5000	103
720	20241129	095300	233307885	5010	4995	5030	4990	3093
721	20241129	095200	217858605	4995	5000	5000	4995	45
722	20241129	095100	217633665	4995	5030	5030	4995	1000
723	20241129	095000	212633700	5010	5020	5020	5010	2926
724	20241129	094900	197970630	5020	5020	5020	5020	0
725	20241129	094800	197970630	5020	5030	5030	5020	27
726	20241129	094700	197835070	5030	5030	5030	5030	51
727	20241129	094600	197578540	5030	5020	5030	5020	101
728	20241129	094500	197070550	5020	5020	5020	5020	4
729	20241129	094400	197050470	5020	5010	5020	5010	1304
730	20241129	094300	190517390	5020	5020	5020	5020	77
731	20241129	094200	190130850	5020	5010	5020	5010	125
732	20241129	094100	189504570	5010	5010	5030	5010	931
733	20241129	094000	184839600	5010	5010	5030	5010	236
734	20241129	093900	183657160	5040	5020	5040	5010	358
735	20241129	093800	181861870	5060	5060	5060	5060	0
736	20241129	093700	181861870	5060	5050	5060	4990	11545
737	20241129	093600	124032250	5040	5070	5070	5040	2150
738	20241129	093500	113193770	5070	5070	5070	5070	21
739	20241129	093400	113087300	5060	5070	5080	5060	101
740	20241129	093300	112575610	5080	5080	5080	5070	83
741	20241129	093200	112154060	5080	5080	5080	5080	0
742	20241129	093100	112154060	5080	5070	5080	5070	23
743	20241129	093000	112037400	5080	5080	5080	5080	1
744	20241129	092900	112032320	5080	5070	5080	5070	151
745	20241129	092800	111266240	5070	5070	5070	5070	75
746	20241129	092700	110885990	5070	5050	5070	5040	286
747	20241129	092600	109440120	5050	5050	5050	5050	27
748	20241129	092500	109303770	5050	5100	5100	5050	25
749	20241129	092400	109176370	5100	5070	5100	5070	225
750	20241129	092300	108031930	5100	5030	5100	5030	802
751	20241129	092200	103960720	5030	5040	5040	5030	2198
752	20241129	092100	92904690	5040	5040	5040	5040	251
753	20241129	092000	91639650	5070	5070	5070	5070	0
754	20241129	091900	91639650	5070	5070	5070	5040	1457
755	20241129	091800	84293130	5070	5060	5070	5040	704
756	20241129	091700	80740740	5080	5050	5080	5050	250
757	20241129	091600	79478210	5050	5070	5080	5050	442
758	20241129	091500	77244640	5080	5090	5090	5080	3
759	20241129	091400	77229380	5090	5060	5090	5040	1300
760	20241129	091300	70672270	5060	5070	5070	5060	113
761	20241129	091200	70100340	5090	5090	5090	5090	18
762	20241129	091100	70008720	5090	5080	5090	5080	760
763	20241129	091000	66143510	5070	5050	5070	5050	105
764	20241129	090900	65613170	5050	5090	5090	5040	2378
765	20241129	090800	53614840	5090	5060	5090	5060	270
766	20241129	090700	52248510	5040	5100	5110	5040	2586
767	20241129	090600	39150540	5100	5100	5100	5100	64
768	20241129	090500	38824140	5100	5110	5110	5090	2119
769	20241129	090400	28023170	5110	5120	5120	5100	1340
770	20241129	090300	21174200	5130	5140	5140	5130	170
771	20241129	090200	20302000	5130	5170	5170	5130	1237
772	20241129	090100	13933690	5220	5170	5220	5170	1712
773	20241129	090000	5010460	5220	5150	5220	5150	962