KissMeData/465480/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215600	34573593100	9780	9780	9780	9780	29348
3	20241129	215500	34573593100	9780	9780	9780	9780	0
4	20241129	215400	34573593100	9780	9780	9780	9780	0
5	20241129	215300	34573593100	9780	9780	9780	9780	0
6	20241129	215200	34573593100	9780	9780	9780	9780	0
7	20241129	215100	34573593100	9780	9780	9780	9780	0
8	20241129	215000	34573593100	9780	9780	9780	9780	0
9	20241129	214900	34573593100	9780	9780	9780	9780	0
10	20241129	214800	34573593100	9780	9780	9780	9780	0
11	20241129	214700	34573593100	9780	9780	9780	9780	0
12	20241129	214600	34573593100	9780	9780	9780	9780	0
13	20241129	214500	34573593100	9780	9780	9780	9780	0
14	20241129	214400	34573593100	9780	9780	9780	9780	0
15	20241129	214300	34573593100	9780	9780	9780	9780	0
16	20241129	214200	34573593100	9780	9780	9780	9780	0
17	20241129	214100	34573593100	9780	9780	9780	9780	0
18	20241129	214000	34573593100	9780	9780	9780	9780	0
19	20241129	213900	34573593100	9780	9780	9780	9780	0
20	20241129	213800	34573593100	9780	9780	9780	9780	0
21	20241129	213700	34573593100	9780	9780	9780	9780	0
22	20241129	213600	34573593100	9780	9780	9780	9780	0
23	20241129	213500	34573593100	9780	9780	9780	9780	0
24	20241129	213400	34573593100	9780	9780	9780	9780	0
25	20241129	213300	34573593100	9780	9780	9780	9780	0
26	20241129	213200	34573593100	9780	9780	9780	9780	0
27	20241129	213100	34573593100	9780	9780	9780	9780	0
28	20241129	213000	34573593100	9780	9780	9780	9780	0
29	20241129	212900	34573593100	9780	9780	9780	9780	0
30	20241129	212800	34573593100	9780	9780	9780	9780	0
31	20241129	212700	34573593100	9780	9780	9780	9780	0
32	20241129	212600	34573593100	9780	9780	9780	9780	29348
33	20241129	212500	34573593100	9780	9780	9780	9780	0
34	20241129	212400	34573593100	9780	9780	9780	9780	0
35	20241129	212300	34573593100	9780	9780	9780	9780	0
36	20241129	212200	34573593100	9780	9780	9780	9780	0
37	20241129	212100	34573593100	9780	9780	9780	9780	0
38	20241129	212000	34573593100	9780	9780	9780	9780	0
39	20241129	211900	34573593100	9780	9780	9780	9780	0
40	20241129	211800	34573593100	9780	9780	9780	9780	0
41	20241129	211700	34573593100	9780	9780	9780	9780	0
42	20241129	211600	34573593100	9780	9780	9780	9780	0
43	20241129	211500	34573593100	9780	9780	9780	9780	0
44	20241129	211400	34573593100	9780	9780	9780	9780	0
45	20241129	211300	34573593100	9780	9780	9780	9780	0
46	20241129	211200	34573593100	9780	9780	9780	9780	0
47	20241129	211100	34573593100	9780	9780	9780	9780	0
48	20241129	211000	34573593100	9780	9780	9780	9780	0
49	20241129	210900	34573593100	9780	9780	9780	9780	0
50	20241129	210800	34573593100	9780	9780	9780	9780	0
51	20241129	210700	34573593100	9780	9780	9780	9780	0
52	20241129	210600	34573593100	9780	9780	9780	9780	0
53	20241129	210500	34573593100	9780	9780	9780	9780	0
54	20241129	210400	34573593100	9780	9780	9780	9780	0
55	20241129	210300	34573593100	9780	9780	9780	9780	0
56	20241129	210200	34573593100	9780	9780	9780	9780	0
57	20241129	210100	34573593100	9780	9780	9780	9780	0
58	20241129	210000	34573593100	9780	9780	9780	9780	0
59	20241129	205900	34573593100	9780	9780	9780	9780	0
60	20241129	205800	34573593100	9780	9780	9780	9780	0
61	20241129	205700	34573593100	9780	9780	9780	9780	0
62	20241129	205600	34573593100	9780	9780	9780	9780	29348
63	20241129	205500	34573593100	9780	9780	9780	9780	0
64	20241129	205400	34573593100	9780	9780	9780	9780	0
65	20241129	205300	34573593100	9780	9780	9780	9780	0
66	20241129	205200	34573593100	9780	9780	9780	9780	0
67	20241129	205100	34573593100	9780	9780	9780	9780	0
68	20241129	205000	34573593100	9780	9780	9780	9780	0
69	20241129	204900	34573593100	9780	9780	9780	9780	0
70	20241129	204800	34573593100	9780	9780	9780	9780	0
71	20241129	204700	34573593100	9780	9780	9780	9780	0
72	20241129	204600	34573593100	9780	9780	9780	9780	0
73	20241129	204500	34573593100	9780	9780	9780	9780	0
74	20241129	204400	34573593100	9780	9780	9780	9780	0
75	20241129	204300	34573593100	9780	9780	9780	9780	0
76	20241129	204200	34573593100	9780	9780	9780	9780	0
77	20241129	204100	34573593100	9780	9780	9780	9780	0
78	20241129	204000	34573593100	9780	9780	9780	9780	0
79	20241129	203900	34573593100	9780	9780	9780	9780	0
80	20241129	203800	34573593100	9780	9780	9780	9780	0
81	20241129	203700	34573593100	9780	9780	9780	9780	0
82	20241129	203600	34573593100	9780	9780	9780	9780	0
83	20241129	203500	34573593100	9780	9780	9780	9780	0
84	20241129	203400	34573593100	9780	9780	9780	9780	0
85	20241129	203300	34573593100	9780	9780	9780	9780	0
86	20241129	203200	34573593100	9780	9780	9780	9780	0
87	20241129	203100	34573593100	9780	9780	9780	9780	0
88	20241129	203000	34573593100	9780	9780	9780	9780	0
89	20241129	202900	34573593100	9780	9780	9780	9780	0
90	20241129	202800	34573593100	9780	9780	9780	9780	0
91	20241129	202700	34573593100	9780	9780	9780	9780	0
92	20241129	202600	34573593100	9780	9780	9780	9780	29348
93	20241129	202500	34573593100	9780	9780	9780	9780	0
94	20241129	202400	34573593100	9780	9780	9780	9780	0
95	20241129	202300	34573593100	9780	9780	9780	9780	0
96	20241129	202200	34573593100	9780	9780	9780	9780	0
97	20241129	202100	34573593100	9780	9780	9780	9780	0
98	20241129	202000	34573593100	9780	9780	9780	9780	0
99	20241129	201900	34573593100	9780	9780	9780	9780	0
100	20241129	201800	34573593100	9780	9780	9780	9780	0
101	20241129	201700	34573593100	9780	9780	9780	9780	0
102	20241129	201600	34573593100	9780	9780	9780	9780	0
103	20241129	201500	34573593100	9780	9780	9780	9780	0
104	20241129	201400	34573593100	9780	9780	9780	9780	0
105	20241129	201300	34573593100	9780	9780	9780	9780	0
106	20241129	201200	34573593100	9780	9780	9780	9780	0
107	20241129	201100	34573593100	9780	9780	9780	9780	0
108	20241129	201000	34573593100	9780	9780	9780	9780	0
109	20241129	200900	34573593100	9780	9780	9780	9780	0
110	20241129	200800	34573593100	9780	9780	9780	9780	0
111	20241129	200700	34573593100	9780	9780	9780	9780	0
112	20241129	200600	34573593100	9780	9780	9780	9780	0
113	20241129	200500	34573593100	9780	9780	9780	9780	0
114	20241129	200400	34573593100	9780	9780	9780	9780	0
115	20241129	200300	34573593100	9780	9780	9780	9780	0
116	20241129	200200	34573593100	9780	9780	9780	9780	0
117	20241129	200100	34573593100	9780	9780	9780	9780	0
118	20241129	200000	34573593100	9780	9780	9780	9780	0
119	20241129	195900	34573593100	9780	9780	9780	9780	0
120	20241129	195800	34573593100	9780	9780	9780	9780	0
121	20241129	195700	34573593100	9780	9780	9780	9780	0
122	20241129	195600	34573593100	9780	9780	9780	9780	29348
123	20241129	195500	34573593100	9780	9780	9780	9780	0
124	20241129	195400	34573593100	9780	9780	9780	9780	0
125	20241129	195300	34573593100	9780	9780	9780	9780	0
126	20241129	195200	34573593100	9780	9780	9780	9780	0
127	20241129	195100	34573593100	9780	9780	9780	9780	0
128	20241129	195000	34573593100	9780	9780	9780	9780	0
129	20241129	194900	34573593100	9780	9780	9780	9780	0
130	20241129	194800	34573593100	9780	9780	9780	9780	0
131	20241129	194700	34573593100	9780	9780	9780	9780	0
132	20241129	194600	34573593100	9780	9780	9780	9780	0
133	20241129	194500	34573593100	9780	9780	9780	9780	0
134	20241129	194400	34573593100	9780	9780	9780	9780	0
135	20241129	194300	34573593100	9780	9780	9780	9780	0
136	20241129	194200	34573593100	9780	9780	9780	9780	0
137	20241129	194100	34573593100	9780	9780	9780	9780	0
138	20241129	194000	34573593100	9780	9780	9780	9780	0
139	20241129	193900	34573593100	9780	9780	9780	9780	0
140	20241129	193800	34573593100	9780	9780	9780	9780	0
141	20241129	193700	34573593100	9780	9780	9780	9780	0
142	20241129	193600	34573593100	9780	9780	9780	9780	0
143	20241129	193500	34573593100	9780	9780	9780	9780	0
144	20241129	193400	34573593100	9780	9780	9780	9780	0
145	20241129	193300	34573593100	9780	9780	9780	9780	0
146	20241129	193200	34573593100	9780	9780	9780	9780	0
147	20241129	193100	34573593100	9780	9780	9780	9780	0
148	20241129	193000	34573593100	9780	9780	9780	9780	0
149	20241129	192900	34573593100	9780	9780	9780	9780	0
150	20241129	192800	34573593100	9780	9780	9780	9780	0
151	20241129	192700	34573593100	9780	9780	9780	9780	0
152	20241129	192600	34573593100	9780	9780	9780	9780	29348
153	20241129	192500	34573593100	9780	9780	9780	9780	0
154	20241129	192400	34573593100	9780	9780	9780	9780	0
155	20241129	192300	34573593100	9780	9780	9780	9780	0
156	20241129	192200	34573593100	9780	9780	9780	9780	0
157	20241129	192100	34573593100	9780	9780	9780	9780	0
158	20241129	192000	34573593100	9780	9780	9780	9780	0
159	20241129	191900	34573593100	9780	9780	9780	9780	0
160	20241129	191800	34573593100	9780	9780	9780	9780	0
161	20241129	191700	34573593100	9780	9780	9780	9780	0
162	20241129	191600	34573593100	9780	9780	9780	9780	0
163	20241129	191500	34573593100	9780	9780	9780	9780	0
164	20241129	191400	34573593100	9780	9780	9780	9780	0
165	20241129	191300	34573593100	9780	9780	9780	9780	0
166	20241129	191200	34573593100	9780	9780	9780	9780	0
167	20241129	191100	34573593100	9780	9780	9780	9780	0
168	20241129	191000	34573593100	9780	9780	9780	9780	0
169	20241129	190900	34573593100	9780	9780	9780	9780	0
170	20241129	190800	34573593100	9780	9780	9780	9780	0
171	20241129	190700	34573593100	9780	9780	9780	9780	0
172	20241129	190600	34573593100	9780	9780	9780	9780	0
173	20241129	190500	34573593100	9780	9780	9780	9780	0
174	20241129	190400	34573593100	9780	9780	9780	9780	0
175	20241129	190300	34573593100	9780	9780	9780	9780	0
176	20241129	190200	34573593100	9780	9780	9780	9780	0
177	20241129	190100	34573593100	9780	9780	9780	9780	0
178	20241129	190000	34573593100	9780	9780	9780	9780	0
179	20241129	185900	34573593100	9780	9780	9780	9780	0
180	20241129	185800	34573593100	9780	9780	9780	9780	0
181	20241129	185700	34573593100	9780	9780	9780	9780	0
182	20241129	185600	34573593100	9780	9780	9780	9780	29348
183	20241129	185500	34573593100	9780	9780	9780	9780	0
184	20241129	185400	34573593100	9780	9780	9780	9780	0
185	20241129	185300	34573593100	9780	9780	9780	9780	0
186	20241129	185200	34573593100	9780	9780	9780	9780	0
187	20241129	185100	34573593100	9780	9780	9780	9780	0
188	20241129	185000	34573593100	9780	9780	9780	9780	0
189	20241129	184900	34573593100	9780	9780	9780	9780	0
190	20241129	184800	34573593100	9780	9780	9780	9780	0
191	20241129	184700	34573593100	9780	9780	9780	9780	0
192	20241129	184600	34573593100	9780	9780	9780	9780	0
193	20241129	184500	34573593100	9780	9780	9780	9780	0
194	20241129	184400	34573593100	9780	9780	9780	9780	0
195	20241129	184300	34573593100	9780	9780	9780	9780	0
196	20241129	184200	34573593100	9780	9780	9780	9780	0
197	20241129	184100	34573593100	9780	9780	9780	9780	0
198	20241129	184000	34573593100	9780	9780	9780	9780	0
199	20241129	183900	34573593100	9780	9780	9780	9780	0
200	20241129	183800	34573593100	9780	9780	9780	9780	0
201	20241129	183700	34573593100	9780	9780	9780	9780	0
202	20241129	183600	34573593100	9780	9780	9780	9780	0
203	20241129	183500	34573593100	9780	9780	9780	9780	0
204	20241129	183400	34573593100	9780	9780	9780	9780	0
205	20241129	183300	34573593100	9780	9780	9780	9780	0
206	20241129	183200	34573593100	9780	9780	9780	9780	0
207	20241129	183100	34573593100	9780	9780	9780	9780	0
208	20241129	183000	34573593100	9780	9780	9780	9780	0
209	20241129	182900	34573593100	9780	9780	9780	9780	0
210	20241129	182800	34573593100	9780	9780	9780	9780	0
211	20241129	182700	34573593100	9780	9780	9780	9780	0
212	20241129	182600	34573593100	9780	9780	9780	9780	29348
213	20241129	182500	34573593100	9780	9780	9780	9780	0
214	20241129	182400	34573593100	9780	9780	9780	9780	0
215	20241129	182300	34573593100	9780	9780	9780	9780	0
216	20241129	182200	34573593100	9780	9780	9780	9780	0
217	20241129	182100	34573593100	9780	9780	9780	9780	0
218	20241129	182000	34573593100	9780	9780	9780	9780	0
219	20241129	181900	34573593100	9780	9780	9780	9780	0
220	20241129	181800	34573593100	9780	9780	9780	9780	0
221	20241129	181700	34573593100	9780	9780	9780	9780	0
222	20241129	181600	34573593100	9780	9780	9780	9780	0
223	20241129	181500	34573593100	9780	9780	9780	9780	0
224	20241129	181400	34573593100	9780	9780	9780	9780	0
225	20241129	181300	34573593100	9780	9780	9780	9780	0
226	20241129	181200	34573593100	9780	9780	9780	9780	0
227	20241129	181100	34573593100	9780	9780	9780	9780	0
228	20241129	181000	34573593100	9780	9780	9780	9780	0
229	20241129	180900	34573593100	9780	9780	9780	9780	0
230	20241129	180800	34573593100	9780	9780	9780	9780	0
231	20241129	180700	34573593100	9780	9780	9780	9780	0
232	20241129	180600	34573593100	9780	9780	9780	9780	0
233	20241129	180500	34573593100	9780	9780	9780	9780	0
234	20241129	180400	34573593100	9780	9780	9780	9780	0
235	20241129	180300	34573593100	9780	9780	9780	9780	0
236	20241129	180200	34573593100	9780	9780	9780	9780	0
237	20241129	180100	34573593100	9780	9780	9780	9780	0
238	20241129	180000	34573593100	9780	9780	9780	9780	0
239	20241129	175900	34573593100	9780	9780	9780	9780	0
240	20241129	175800	34573593100	9780	9780	9780	9780	0
241	20241129	175700	34573593100	9780	9780	9780	9780	0
242	20241129	175600	34573593100	9780	9780	9780	9780	29348
243	20241129	175500	34573593100	9780	9780	9780	9780	0
244	20241129	175400	34573593100	9780	9780	9780	9780	0
245	20241129	175300	34573593100	9780	9780	9780	9780	0
246	20241129	175200	34573593100	9780	9780	9780	9780	0
247	20241129	175100	34573593100	9780	9780	9780	9780	0
248	20241129	175000	34573593100	9780	9780	9780	9780	0
249	20241129	174900	34573593100	9780	9780	9780	9780	0
250	20241129	174800	34573593100	9780	9780	9780	9780	0
251	20241129	174700	34573593100	9780	9780	9780	9780	0
252	20241129	174600	34573593100	9780	9780	9780	9780	0
253	20241129	174500	34573593100	9780	9780	9780	9780	0
254	20241129	174400	34573593100	9780	9780	9780	9780	0
255	20241129	174300	34573593100	9780	9780	9780	9780	0
256	20241129	174200	34573593100	9780	9780	9780	9780	0
257	20241129	174100	34573593100	9780	9780	9780	9780	0
258	20241129	174000	34573593100	9780	9780	9780	9780	0
259	20241129	173900	34573593100	9780	9780	9780	9780	0
260	20241129	173800	34573593100	9780	9780	9780	9780	0
261	20241129	173700	34573593100	9780	9780	9780	9780	0
262	20241129	173600	34573593100	9780	9780	9780	9780	0
263	20241129	173500	34573593100	9780	9780	9780	9780	0
264	20241129	173400	34573593100	9780	9780	9780	9780	0
265	20241129	173300	34573593100	9780	9780	9780	9780	0
266	20241129	173200	34573593100	9780	9780	9780	9780	0
267	20241129	173100	34573593100	9780	9780	9780	9780	0
268	20241129	173000	34573593100	9780	9780	9780	9780	0
269	20241129	172900	34573593100	9780	9780	9780	9780	0
270	20241129	172800	34573593100	9780	9780	9780	9780	0
271	20241129	172700	34573593100	9780	9780	9780	9780	0
272	20241129	172600	34573593100	9780	9780	9780	9780	29348
273	20241129	172500	34573593100	9780	9780	9780	9780	0
274	20241129	172400	34573593100	9780	9780	9780	9780	0
275	20241129	172300	34573593100	9780	9780	9780	9780	0
276	20241129	172200	34573593100	9780	9780	9780	9780	0
277	20241129	172100	34573593100	9780	9780	9780	9780	0
278	20241129	172000	34573593100	9780	9780	9780	9780	0
279	20241129	171900	34573593100	9780	9780	9780	9780	0
280	20241129	171800	34573593100	9780	9780	9780	9780	0
281	20241129	171700	34573593100	9780	9780	9780	9780	0
282	20241129	171600	34573593100	9780	9780	9780	9780	0
283	20241129	171500	34573593100	9780	9780	9780	9780	0
284	20241129	171400	34573593100	9780	9780	9780	9780	0
285	20241129	171300	34573593100	9780	9780	9780	9780	0
286	20241129	171200	34573593100	9780	9780	9780	9780	0
287	20241129	171100	34573593100	9780	9780	9780	9780	0
288	20241129	171000	34573593100	9780	9780	9780	9780	0
289	20241129	170900	34573593100	9780	9780	9780	9780	0
290	20241129	170800	34573593100	9780	9780	9780	9780	0
291	20241129	170700	34573593100	9780	9780	9780	9780	0
292	20241129	170600	34573593100	9780	9780	9780	9780	0
293	20241129	170500	34573593100	9780	9780	9780	9780	0
294	20241129	170400	34573593100	9780	9780	9780	9780	0
295	20241129	170300	34573593100	9780	9780	9780	9780	0
296	20241129	170200	34573593100	9780	9780	9780	9780	0
297	20241129	170100	34573593100	9780	9780	9780	9780	0
298	20241129	170000	34573593100	9780	9780	9780	9780	0
299	20241129	165900	34573593100	9780	9780	9780	9780	0
300	20241129	165800	34573593100	9780	9780	9780	9780	0
301	20241129	165700	34573593100	9780	9780	9780	9780	0
302	20241129	165600	34573593100	9780	9780	9780	9780	29348
303	20241129	165500	34573593100	9780	9780	9780	9780	0
304	20241129	165400	34573593100	9780	9780	9780	9780	0
305	20241129	165300	34573593100	9780	9780	9780	9780	0
306	20241129	165200	34573593100	9780	9780	9780	9780	0
307	20241129	165100	34573593100	9780	9780	9780	9780	0
308	20241129	165000	34573593100	9780	9780	9780	9780	0
309	20241129	164900	34573593100	9780	9780	9780	9780	0
310	20241129	164800	34573593100	9780	9780	9780	9780	0
311	20241129	164700	34573593100	9780	9780	9780	9780	0
312	20241129	164600	34573593100	9780	9780	9780	9780	0
313	20241129	164500	34573593100	9780	9780	9780	9780	0
314	20241129	164400	34573593100	9780	9780	9780	9780	0
315	20241129	164300	34573593100	9780	9780	9780	9780	0
316	20241129	164200	34573593100	9780	9780	9780	9780	0
317	20241129	164100	34573593100	9780	9780	9780	9780	0
318	20241129	164000	34573593100	9780	9780	9780	9780	0
319	20241129	163900	34573593100	9780	9780	9780	9780	0
320	20241129	163800	34573593100	9780	9780	9780	9780	0
321	20241129	163700	34573593100	9780	9780	9780	9780	0
322	20241129	163600	34573593100	9780	9780	9780	9780	0
323	20241129	163500	34573593100	9780	9780	9780	9780	0
324	20241129	163400	34573593100	9780	9780	9780	9780	0
325	20241129	163300	34573593100	9780	9780	9780	9780	0
326	20241129	163200	34573593100	9780	9780	9780	9780	0
327	20241129	163100	34573593100	9780	9780	9780	9780	0
328	20241129	163000	34573593100	9780	9780	9780	9780	0
329	20241129	162900	34573593100	9780	9780	9780	9780	0
330	20241129	162800	34573593100	9780	9780	9780	9780	0
331	20241129	162700	34573593100	9780	9780	9780	9780	0
332	20241129	162600	34573593100	9780	9780	9780	9780	29348
333	20241129	162500	34573593100	9780	9780	9780	9780	0
334	20241129	162400	34573593100	9780	9780	9780	9780	0
335	20241129	162300	34573593100	9780	9780	9780	9780	0
336	20241129	162200	34573593100	9780	9780	9780	9780	0
337	20241129	162100	34573593100	9780	9780	9780	9780	0
338	20241129	162000	34573593100	9780	9780	9780	9780	0
339	20241129	161900	34573593100	9780	9780	9780	9780	0
340	20241129	161800	34573593100	9780	9780	9780	9780	0
341	20241129	161700	34573593100	9780	9780	9780	9780	0
342	20241129	161600	34573593100	9780	9780	9780	9780	0
343	20241129	161500	34573593100	9780	9780	9780	9780	0
344	20241129	161400	34573593100	9780	9780	9780	9780	0
345	20241129	161300	34573593100	9780	9780	9780	9780	0
346	20241129	161200	34573593100	9780	9780	9780	9780	0
347	20241129	161100	34573593100	9780	9780	9780	9780	0
348	20241129	161000	34573593100	9780	9780	9780	9780	0
349	20241129	160900	34573593100	9780	9780	9780	9780	0
350	20241129	160800	34573593100	9780	9780	9780	9780	0
351	20241129	160700	34573593100	9780	9780	9780	9780	0
352	20241129	160600	34573593100	9780	9780	9780	9780	0
353	20241129	160500	34573593100	9780	9780	9780	9780	0
354	20241129	160400	34573593100	9780	9780	9780	9780	0
355	20241129	160300	34573593100	9780	9780	9780	9780	0
356	20241129	160200	34573593100	9780	9780	9780	9780	0
357	20241129	160100	34573593100	9780	9780	9780	9780	0
358	20241129	160000	34573593100	9780	9780	9780	9780	0
359	20241129	155900	34573593100	9780	9780	9780	9780	0
360	20241129	155800	34573593100	9780	9780	9780	9780	0
361	20241129	155700	34573593100	9780	9780	9780	9780	0
362	20241129	155600	34573593100	9780	9780	9780	9780	29348
363	20241129	155500	34573593100	9780	9780	9780	9780	0
364	20241129	155400	34573593100	9780	9780	9780	9780	0
365	20241129	155300	34573593100	9780	9780	9780	9780	0
366	20241129	155200	34573593100	9780	9780	9780	9780	0
367	20241129	155100	34573593100	9780	9780	9780	9780	0
368	20241129	155000	34573593100	9780	9780	9780	9780	0
369	20241129	154900	34573593100	9780	9780	9780	9780	0
370	20241129	154800	34573593100	9780	9780	9780	9780	0
371	20241129	154700	34573593100	9780	9780	9780	9780	0
372	20241129	154600	34573593100	9780	9780	9780	9780	0
373	20241129	154500	34573593100	9780	9780	9780	9780	0
374	20241129	154400	34573593100	9780	9780	9780	9780	0
375	20241129	154300	34573593100	9780	9780	9780	9780	0
376	20241129	154200	34573593100	9780	9780	9780	9780	0
377	20241129	154100	34573593100	9780	9780	9780	9780	0
378	20241129	154000	34573593100	9780	9780	9780	9780	0
379	20241129	153900	34573593100	9780	9780	9780	9780	0
380	20241129	153800	34573593100	9780	9780	9780	9780	0
381	20241129	153700	34573593100	9780	9780	9780	9780	0
382	20241129	153600	34573593100	9780	9780	9780	9780	0
383	20241129	153500	34573593100	9780	9780	9780	9780	0
384	20241129	153400	34573593100	9780	9780	9780	9780	0
385	20241129	153300	34573593100	9780	9780	9780	9780	0
386	20241129	153200	34573593100	9780	9780	9780	9780	0
387	20241129	153100	34573593100	9780	9780	9780	9780	0
388	20241129	153000	34573593100	9780	9780	9780	9780	29348
389	20241129	152900	34286569660	9870	9870	9870	9870	0
390	20241129	152800	34286569660	9870	9870	9870	9870	0
391	20241129	152700	34286569660	9870	9870	9870	9870	0
392	20241129	152600	34286569660	9870	9870	9870	9870	0
393	20241129	152500	34286569660	9870	9870	9870	9870	0
394	20241129	152400	34286569660	9870	9870	9870	9870	0
395	20241129	152300	34286569660	9870	9870	9870	9870	0
396	20241129	152200	34286569660	9870	9870	9870	9870	0
397	20241129	152100	34286569660	9870	9870	9870	9870	0
398	20241129	152000	34286569660	9870	9870	9870	9870	0
399	20241129	151900	34286569660	9870	9890	9900	9850	5554
400	20241129	151800	34231732530	9900	9880	9900	9870	2142
401	20241129	151700	34210559600	9880	9900	9910	9870	4467
402	20241129	151600	34166407390	9910	9900	9910	9900	2236
403	20241129	151500	34144268610	9910	9910	9930	9900	2281
404	20241129	151400	34121661180	9910	9920	9930	9910	996
405	20241129	151300	34111775420	9920	9920	9930	9910	940
406	20241129	151200	34102455870	9920	9930	9940	9920	3092
407	20241129	151100	34071768730	9930	9920	9930	9910	1704
408	20241129	151000	34054863660	9920	9930	9930	9910	1347
409	20241129	150900	34041497620	9930	9940	9940	9910	451
410	20241129	150800	34037022350	9940	9900	9950	9900	3738
411	20241129	150700	33999908860	9900	9870	9910	9870	1138
412	20241129	150600	33988645500	9870	9870	9870	9850	596
413	20241129	150500	33982767970	9860	9870	9870	9850	1700
414	20241129	150400	33966005350	9870	9850	9870	9850	1465
415	20241129	150300	33951561200	9860	9860	9860	9850	1136
416	20241129	150200	33940365340	9860	9860	9860	9850	281
417	20241129	150100	33937595690	9850	9850	9850	9850	566
418	20241129	150000	33932020590	9860	9880	9880	9850	1145
419	20241129	145900	33920727050	9880	9910	9910	9880	3269
420	20241129	145800	33888356590	9920	9910	9920	9910	892
421	20241129	145700	33879515730	9920	9910	9920	9910	824
422	20241129	145600	33871345740	9920	9910	9930	9910	2239
423	20241129	145500	33849128230	9910	9900	9910	9900	631
424	20241129	145400	33842877250	9910	9920	9930	9900	1407
425	20241129	145300	33828922770	9930	9900	9940	9890	4600
426	20241129	145200	33783362620	9890	9810	9900	9770	1965
427	20241129	145100	33763962690	9770	9760	9830	9750	679
428	20241129	145000	33757336970	9770	9790	9790	9760	653
429	20241129	144900	33750958970	9780	9790	9800	9780	215
430	20241129	144800	33748855680	9790	9830	9830	9790	31
431	20241129	144700	33748551880	9850	9760	9850	9750	2893
432	20241129	144600	33720284710	9760	9760	9770	9760	580
433	20241129	144500	33714623450	9770	9760	9780	9760	801
434	20241129	144400	33706799780	9760	9770	9780	9760	722
435	20241129	144300	33699749850	9760	9760	9770	9760	1599
436	20241129	144200	33684143600	9770	9790	9790	9770	745
437	20241129	144100	33676864190	9800	9770	9800	9760	1674
438	20241129	144000	33660483630	9770	9760	9800	9760	453
439	20241129	143900	33656058130	9760	9790	9800	9760	2369
440	20241129	143800	33632924450	9820	9750	9820	9750	3410
441	20241129	143700	33599641710	9750	9790	9790	9750	2486
442	20241129	143600	33575364650	9800	9850	9850	9790	6928
443	20241129	143500	33507445000	9850	9890	9890	9850	1551
444	20241129	143400	33492152500	9890	9910	9910	9890	1975
445	20241129	143300	33472600890	9910	9910	9910	9900	2501
446	20241129	143200	33447824180	9910	9920	9930	9910	2364
447	20241129	143100	33424374390	9920	9920	9930	9900	1099
448	20241129	143000	33413483630	9920	9920	9930	9920	874
449	20241129	142900	33404811540	9920	9910	9930	9910	588
450	20241129	142800	33398978560	9910	9920	9920	9910	95
451	20241129	142700	33398036210	9920	9910	9930	9910	271
452	20241129	142600	33395348680	9910	9910	9910	9900	198
453	20241129	142500	33393386690	9910	9900	9930	9900	195
454	20241129	142400	33391453420	9900	9910	9910	9900	173
455	20241129	142300	33389739920	9900	9910	9910	9900	471
456	20241129	142200	33385072610	9910	9910	9940	9900	715
457	20241129	142100	33377981800	9910	9910	9910	9910	219
458	20241129	142000	33375811510	9910	9960	9960	9900	421
459	20241129	141900	33371636500	9940	9890	9960	9890	1597
460	20241129	141800	33355795550	9890	9880	9900	9880	187
461	20241129	141700	33353946320	9880	9890	9890	9870	915
462	20241129	141600	33344905430	9890	9860	9890	9860	603
463	20241129	141500	33338954660	9860	9850	9900	9850	629
464	20241129	141400	33332744890	9850	9860	9870	9850	1137
465	20241129	141300	33321536490	9860	9880	9900	9860	1107
466	20241129	141200	33310599310	9880	9880	9930	9880	189
467	20241129	141100	33308727920	9930	9980	9980	9850	5941
468	20241129	141000	33249720530	9980	10020	10040	9980	9644
469	20241129	140900	33153282070	10020	9990	10020	9980	825
470	20241129	140800	33145031000	9990	9990	10050	9980	6238
471	20241129	140700	33082528060	10000	9970	10000	9950	11271
472	20241129	140600	32970128820	9970	9920	9970	9920	1890
473	20241129	140500	32951326320	9920	9910	9920	9900	1486
474	20241129	140400	32936586310	9910	9900	9910	9890	2128
475	20241129	140300	32915507190	9900	9880	9900	9870	1446
476	20241129	140200	32901204090	9870	9900	9920	9870	7084
477	20241129	140100	32831106970	9900	9920	9920	9890	1486
478	20241129	140000	32816390270	9920	9900	9940	9900	3565
479	20241129	135900	32781022800	9900	9910	9910	9880	1542
480	20241129	135800	32765753030	9850	9850	9910	9820	2366
481	20241129	135700	32742403470	9860	9820	9860	9800	748
482	20241129	135600	32735045200	9800	9760	9800	9760	743
483	20241129	135500	32727784370	9760	9790	9790	9760	810
484	20241129	135400	32719878420	9770	9740	9770	9740	254
485	20241129	135300	32717400800	9740	9760	9760	9740	1488
486	20241129	135200	32702895490	9760	9770	9770	9750	1697
487	20241129	135100	32686331400	9770	9780	9780	9760	2332
488	20241129	135000	32663546410	9780	9800	9810	9780	1669
489	20241129	134900	32647204120	9800	9830	9830	9800	1132
490	20241129	134800	32636105590	9830	9810	9840	9810	1699
491	20241129	134700	32619434090	9810	9830	9830	9810	1921
492	20241129	134600	32600585190	9830	9820	9830	9810	263
493	20241129	134500	32598002790	9810	9820	9820	9810	1356
494	20241129	134400	32584698250	9820	9820	9830	9810	637
495	20241129	134300	32578443660	9820	9840	9860	9820	141
496	20241129	134200	32577055360	9860	9830	9860	9830	711
497	20241129	134100	32570065300	9840	9860	9860	9830	424
498	20241129	134000	32565889660	9870	9900	9910	9870	1871
499	20241129	133900	32547391880	9900	9880	9900	9870	1715
500	20241129	133800	32530441330	9870	9890	9900	9870	665
501	20241129	133700	32523865240	9890	9890	9930	9860	2569
502	20241129	133600	32498432700	9890	9840	9910	9830	1921
503	20241129	133500	32479438360	9850	9830	9860	9810	804
504	20241129	133400	32471528640	9830	9830	9840	9830	391
505	20241129	133300	32467685080	9830	9800	9830	9790	291
506	20241129	133200	32464833840	9800	9890	9900	9800	2246
507	20241129	133100	32442686800	9890	9830	9900	9830	1362
508	20241129	133000	32429248980	9830	9820	9830	9820	665
509	20241129	132900	32422713750	9820	9820	9820	9810	970
510	20241129	132800	32413193450	9820	9830	9830	9820	758
511	20241129	132700	32405748430	9820	9820	9830	9810	1449
512	20241129	132600	32391524300	9820	9820	9830	9800	1032
513	20241129	132500	32381399310	9800	9780	9830	9780	2220
514	20241129	132400	32359655260	9780	9750	9780	9750	1047
515	20241129	132300	32349419870	9750	9740	9760	9740	758
516	20241129	132200	32342030660	9750	9760	9760	9740	737
517	20241129	132100	32334845540	9760	9740	9790	9730	1313
518	20241129	132000	32322018920	9740	9680	9740	9670	6359
519	20241129	131900	32260350120	9690	9740	9740	9650	16034
520	20241129	131800	32105160240	9760	9730	9770	9730	6557
521	20241129	131700	32041303600	9730	9750	9760	9730	4341
522	20241129	131600	31999034180	9760	9770	9780	9760	1446
523	20241129	131500	31984905800	9770	9750	9790	9740	1829
524	20241129	131400	31967059320	9740	9750	9760	9730	4193
525	20241129	131300	31926222050	9750	9770	9790	9750	7385
526	20241129	131200	31854152400	9770	9790	9790	9770	1320
527	20241129	131100	31841255680	9790	9780	9800	9770	1274
528	20241129	131000	31828797620	9770	9790	9800	9770	5915
529	20241129	130900	31770937510	9790	9830	9830	9790	2219
530	20241129	130800	31749193330	9830	9800	9840	9800	1211
531	20241129	130700	31737306380	9810	9810	9820	9800	2876
532	20241129	130600	31709114870	9820	9810	9820	9810	1312
533	20241129	130500	31696237440	9810	9820	9820	9810	1976
534	20241129	130400	31676843150	9820	9840	9840	9810	4088
535	20241129	130300	31636688820	9840	9870	9870	9840	1852
536	20241129	130200	31618453630	9870	9870	9870	9850	61
537	20241129	130100	31617851800	9870	9860	9870	9850	514
538	20241129	130000	31612785220	9870	9860	9870	9860	299
539	20241129	125900	31609836440	9870	9890	9890	9850	389
540	20241129	125800	31605998970	9890	9850	9890	9850	919
541	20241129	125700	31596945470	9850	9850	9890	9840	1395
542	20241129	125600	31583204400	9850	9860	9900	9850	926
543	20241129	125500	31574076690	9860	9900	9900	9860	167
544	20241129	125400	31572424960	9900	9870	9900	9850	1224
545	20241129	125300	31560353460	9870	9910	9920	9870	1354
546	20241129	125200	31546970770	9910	9900	9920	9900	218
547	20241129	125100	31544812460	9900	9910	9920	9900	602
548	20241129	125000	31538847450	9920	9910	9920	9910	410
549	20241129	124900	31534784220	9910	9910	9920	9900	935
550	20241129	124800	31525525100	9900	9910	9920	9900	585
551	20241129	124700	31519732520	9910	9930	9930	9910	133
552	20241129	124600	31518412670	9930	9930	9930	9900	509
553	20241129	124500	31513367540	9940	9920	9940	9910	250
554	20241129	124400	31510886200	9900	9900	9930	9900	443
555	20241129	124300	31506494460	9900	9910	9940	9900	998
556	20241129	124200	31496596510	9910	9890	9910	9890	209
557	20241129	124100	31494527400	9890	9880	9890	9870	840
558	20241129	124000	31486227680	9890	9900	9900	9870	164
559	20241129	123900	31484607960	9900	9890	9900	9870	392
560	20241129	123800	31480737170	9890	9900	9910	9870	1632
561	20241129	123700	31464589480	9910	9930	9930	9900	480
562	20241129	123600	31459836670	9910	9920	9930	9910	464
563	20241129	123500	31455236370	9920	9900	9930	9890	1441
564	20241129	123400	31440964640	9890	9830	9900	9830	2503
565	20241129	123300	31416213650	9870	9830	9870	9820	1289
566	20241129	123200	31403538960	9830	9880	9880	9820	11123
567	20241129	123100	31294094490	9890	9910	9910	9880	1619
568	20241129	123000	31278082480	9910	9900	9920	9880	861
569	20241129	122900	31269570200	9880	9910	9930	9880	3643
570	20241129	122800	31233517360	9930	9940	9940	9910	743
571	20241129	122700	31226151290	9950	9960	9960	9920	552
572	20241129	122600	31220664700	9960	9940	9960	9910	444
573	20241129	122500	31216247110	9910	9900	9910	9890	801
574	20241129	122400	31208312170	9900	9900	9900	9880	1840
575	20241129	122300	31190115320	9880	9970	9970	9880	7421
576	20241129	122200	31116514340	9970	9990	9990	9950	2581
577	20241129	122100	31090790070	9990	10040	10040	9970	5022
578	20241129	122000	31040590790	10040	10060	10060	10020	472
579	20241129	121900	31035857030	10060	10050	10080	10040	5285
580	20241129	121800	30982704900	10050	10050	10080	10020	3917
581	20241129	121700	30943304690	10050	10020	10050	10000	1690
582	20241129	121600	30926372310	10030	10050	10050	10010	2729
583	20241129	121500	30898994450	10050	10030	10060	10020	5953
584	20241129	121400	30839187980	10030	10000	10030	9990	10077
585	20241129	121300	30738407340	9990	9990	10000	9990	8256
586	20241129	121200	30655851430	9990	10000	10000	9980	3376
587	20241129	121100	30622120980	10000	10000	10000	9990	1613
588	20241129	121000	30605997160	10000	9990	10000	9990	3730
589	20241129	120900	30568698080	10000	10000	10000	9990	1711
590	20241129	120800	30551593650	10000	9990	10000	9980	2852
591	20241129	120700	30523090680	9980	9970	9990	9970	1030
592	20241129	120600	30512809010	9980	9950	9980	9950	720
593	20241129	120500	30505635120	9960	9970	9970	9960	527
594	20241129	120400	30500386130	9970	9960	9970	9950	1516
595	20241129	120300	30485292210	9960	9970	9970	9960	343
596	20241129	120200	30481874420	9970	9970	9970	9960	147
597	20241129	120100	30480408840	9970	9980	9980	9960	689
598	20241129	120000	30473538120	9980	9970	9980	9970	780
599	20241129	115900	30465755360	9980	9970	9980	9970	912
600	20241129	115800	30456657970	9970	9970	9980	9970	405
601	20241129	115700	30452618690	9970	9970	9990	9970	786
602	20241129	115600	30444778960	9970	9980	9980	9960	849
603	20241129	115500	30436313960	9980	9970	9990	9950	4993
604	20241129	115400	30386466660	9970	9960	9980	9950	1851
605	20241129	115300	30368022030	9960	9950	9960	9940	1400
606	20241129	115200	30354090100	9950	9950	9960	9940	636
607	20241129	115100	30347763430	9960	9950	9960	9950	471
608	20241129	115000	30343075190	9950	9940	9950	9940	283
609	20241129	114900	30340261160	9940	9960	9960	9930	1726
610	20241129	114800	30323100680	9960	9940	9960	9940	1302
611	20241129	114700	30310146940	9940	9930	9950	9920	1038
612	20241129	114600	30299837280	9920	9940	9940	9920	857
613	20241129	114500	30291328940	9940	9930	9940	9930	308
614	20241129	114400	30288270190	9930	9920	9930	9920	337
615	20241129	114300	30284927100	9920	9920	9920	9910	1515
616	20241129	114200	30269909330	9910	9920	9920	9910	75
617	20241129	114100	30269165750	9920	9940	9940	9920	1250
618	20241129	114000	30256751990	9930	9940	9940	9920	155
619	20241129	113900	30255212700	9940	9890	9940	9880	798
620	20241129	113800	30247313380	9890	9890	9890	9870	573
621	20241129	113700	30241650530	9890	9890	9900	9880	816
622	20241129	113600	30233582210	9890	9890	9900	9870	1158
623	20241129	113500	30222141580	9900	9910	9910	9890	1460
624	20241129	113400	30207687290	9910	9930	9930	9910	609
625	20241129	113300	30201651870	9910	9940	9940	9900	1538
626	20241129	113200	30186391260	9930	9920	9940	9920	195
627	20241129	113100	30184455420	9910	9910	9920	9910	281
628	20241129	113000	30181669630	9930	9930	9940	9910	2139
629	20241129	112900	30160433500	9940	9890	9940	9890	817
630	20241129	112800	30152321230	9900	9900	9910	9880	771
631	20241129	112700	30144694110	9910	9940	9940	9900	1465
632	20241129	112600	30130173460	9920	9940	9940	9920	1518
633	20241129	112500	30115106190	9940	9950	9950	9900	893
634	20241129	112400	30106245460	9950	9950	9960	9930	1910
635	20241129	112300	30087252120	9950	9950	9950	9940	1078
636	20241129	112200	30076528990	9940	9930	9940	9930	748
637	20241129	112100	30069098830	9930	9930	9930	9920	217
638	20241129	112000	30066944250	9930	9900	9930	9900	359
639	20241129	111900	30063385680	9900	9890	9910	9880	1219
640	20241129	111800	30051336240	9890	9910	9910	9890	795
641	20241129	111700	30043466380	9910	9920	9930	9900	859
642	20241129	111600	30034956670	9900	9950	9950	9900	3307
643	20241129	111500	30002091840	9940	9940	9950	9940	1059
644	20241129	111400	29991561800	9930	9930	9950	9930	1886
645	20241129	111300	29972811670	9940	9910	9940	9900	2546
646	20241129	111200	29947537420	9900	9910	9910	9900	1464
647	20241129	111100	29933035730	9910	9870	9910	9860	3046
648	20241129	111000	29902921550	9870	9880	9890	9860	2197
649	20241129	110900	29881233940	9860	9890	9890	9850	1556
650	20241129	110800	29865891410	9870	9880	9900	9870	1364
651	20241129	110700	29852406820	9880	9920	9920	9860	2936
652	20241129	110600	29823397190	9910	9880	9910	9860	9080
653	20241129	110500	29733543960	9880	9840	9880	9840	6015
654	20241129	110400	29674246750	9840	9840	9850	9830	5307
655	20241129	110300	29622057390	9840	9850	9860	9840	1828
656	20241129	110200	29604056140	9840	9870	9880	9840	2181
657	20241129	110100	29582539830	9870	9870	9870	9830	1297
658	20241129	110000	29569756350	9840	9850	9910	9840	6358
659	20241129	105900	29506955010	9880	9920	9920	9760	27650
660	20241129	105800	29235517410	9910	9900	9950	9900	2570
661	20241129	105700	29210015540	9900	9870	9930	9860	6749
662	20241129	105600	29143262280	9860	9870	9900	9850	5146
663	20241129	105500	29092496460	9870	9920	9930	9870	8078
664	20241129	105400	29012557980	9930	9930	9960	9920	8202
665	20241129	105300	28931098460	9930	9920	9930	9860	7799
666	20241129	105200	28853947330	9900	10060	10060	9850	58478
667	20241129	105100	28272288110	10060	10170	10180	10030	26548
668	20241129	105000	28004747790	10180	10200	10200	10180	4077
669	20241129	104900	27963224160	10190	10210	10210	10180	5055
670	20241129	104800	27911706210	10200	10190	10220	10170	8222
671	20241129	104700	27827829960	10180	10180	10210	10170	5779
672	20241129	104600	27768971090	10190	10160	10210	10160	13299
673	20241129	104500	27633470200	10160	10130	10200	10120	5825
674	20241129	104400	27574257160	10120	10140	10150	10110	4300
675	20241129	104300	27530731200	10110	10150	10170	10100	4459
676	20241129	104200	27485519550	10150	10110	10160	10100	10955
677	20241129	104100	27374595100	10120	10130	10140	10090	7642
678	20241129	104000	27297309850	10120	10100	10140	10090	7013
679	20241129	103900	27226359230	10110	10090	10120	10060	17195
680	20241129	103800	27053079050	10090	10100	10150	10080	10226
681	20241129	103700	26949670250	10100	10110	10150	10080	18546
682	20241129	103600	26762228530	10110	10160	10220	10110	16371
683	20241129	103500	26595929260	10160	10200	10200	10130	15753
684	20241129	103400	26435932830	10190	10300	10300	10130	36222
685	20241129	103300	26066833340	10270	10380	10390	10210	46960
686	20241129	103200	25584113820	10380	10390	10460	10360	23613
687	20241129	103100	25338373360	10380	10410	10450	10330	49179
688	20241129	103000	24827248220	10400	10510	10600	10400	63216
689	20241129	102900	24161980380	10520	10660	10770	10420	111166
690	20241129	102800	22982407670	10670	10940	10990	10630	119919
691	20241129	102700	21682455330	10940	11030	11140	10860	170329
692	20241129	102600	19811615530	11040	10880	11050	10820	201420
693	20241129	102500	17609872350	10900	10810	10900	10710	168858
694	20241129	102400	15782260110	10820	10460	10840	10450	224615
695	20241129	102300	13377677630	10460	10390	10470	10380	7065
696	20241129	102200	13303915860	10380	10400	10410	10370	3895
697	20241129	102100	13263430840	10400	10400	10420	10360	5036
698	20241129	102000	13211072410	10400	10310	10430	10310	10896
699	20241129	101900	13097956090	10300	10290	10320	10270	2010
700	20241129	101800	13077248760	10270	10260	10300	10250	2423
701	20241129	101700	13052334220	10260	10300	10300	10260	1126
702	20241129	101600	13040765710	10300	10250	10300	10240	1400
703	20241129	101500	13026410790	10250	10260	10260	10250	2439
704	20241129	101400	13001398720	10260	10260	10280	10260	1872
705	20241129	101300	12982179500	10260	10280	10290	10260	1324
706	20241129	101200	12968581810	10280	10310	10330	10280	493
707	20241129	101100	12963503530	10330	10270	10340	10250	2054
708	20241129	101000	12942390390	10260	10270	10290	10260	1263
709	20241129	100900	12929422790	10300	10310	10310	10270	2576
710	20241129	100800	12902890950	10310	10310	10320	10310	462
711	20241129	100700	12898124720	10310	10320	10330	10300	847
712	20241129	100600	12889386370	10330	10300	10330	10270	2770
713	20241129	100500	12860872530	10330	10350	10360	10300	2878
714	20241129	100400	12831150670	10350	10320	10400	10300	5936
715	20241129	100300	12769687810	10320	10280	10320	10280	2623
716	20241129	100200	12742652300	10280	10310	10310	10250	792
717	20241129	100100	12734511460	10310	10220	10310	10210	2436
718	20241129	100000	12709556000	10220	10230	10260	10210	2880
719	20241129	095900	12680110760	10240	10310	10320	10230	7289
720	20241129	095800	12605311050	10310	10420	10420	10310	12723
721	20241129	095700	12473536400	10410	10250	10440	10250	45952
722	20241129	095600	11996019140	10260	10130	10360	10130	31053
723	20241129	095500	11676581210	10120	10160	10160	10100	1830
724	20241129	095400	11658059190	10160	10130	10160	10100	3103
725	20241129	095300	11626630430	10120	10100	10140	10070	6335
726	20241129	095200	11562705620	10110	10140	10140	10110	4015
727	20241129	095100	11522083920	10140	10160	10160	10100	1592
728	20241129	095000	11505959980	10150	10190	10190	10150	3993
729	20241129	094900	11465345000	10180	10050	10190	10030	11261
730	20241129	094800	11351290170	10050	10110	10110	10030	12909
731	20241129	094700	11221401370	10110	10120	10130	10100	8085
732	20241129	094600	11139680550	10120	10140	10140	10110	3748
733	20241129	094500	11101747290	10140	10150	10150	10130	995
734	20241129	094400	11091659750	10110	10150	10150	10100	8534
735	20241129	094300	11005298510	10150	10160	10180	10130	3768
736	20241129	094200	10967071350	10160	10140	10180	10130	4935
737	20241129	094100	10916983760	10140	10130	10140	10110	4983
738	20241129	094000	10866557380	10140	10140	10160	10110	6445
739	20241129	093900	10801293670	10150	10090	10160	10090	17063
740	20241129	093800	10628720740	10090	10280	10280	10090	77009
741	20241129	093700	9844214840	10280	10300	10340	10270	5148
742	20241129	093600	9791273730	10300	10330	10330	10280	7684
743	20241129	093500	9712133420	10330	10340	10360	10330	2458
744	20241129	093400	9686716810	10340	10350	10350	10320	2865
745	20241129	093300	9657109920	10340	10430	10440	10340	6066
746	20241129	093200	9594142570	10430	10460	10500	10420	6744
747	20241129	093100	9523595990	10460	10350	10490	10350	14666
748	20241129	093000	9370347590	10350	10350	10380	10330	2871
749	20241129	092900	9340649230	10400	10350	10460	10300	14916
750	20241129	092800	9185413370	10330	10290	10420	10280	16612
751	20241129	092700	9014139080	10290	10320	10340	10270	20435
752	20241129	092600	8803858570	10320	10430	10430	10320	9866
753	20241129	092500	8701637840	10420	10390	10420	10380	5783
754	20241129	092400	8641514720	10390	10340	10400	10340	3428
755	20241129	092300	8605966000	10340	10390	10400	10340	8329
756	20241129	092200	8519635320	10390	10390	10430	10380	2994
757	20241129	092100	8488520660	10390	10330	10400	10300	17598
758	20241129	092000	8306730230	10330	10400	10430	10330	12781
759	20241129	091900	8174308050	10400	10370	10440	10360	12316
760	20241129	091800	8046327780	10380	10450	10450	10370	15831
761	20241129	091700	7881540910	10440	10470	10480	10440	7902
762	20241129	091600	7798848820	10470	10460	10470	10450	6119
763	20241129	091500	7734823290	10460	10440	10460	10410	12787
764	20241129	091400	7601523760	10430	10460	10510	10430	17678
765	20241129	091300	7416458910	10420	10480	10490	10350	56565
766	20241129	091200	6827383900	10480	10580	10580	10480	52970
767	20241129	091100	6270168920	10560	10560	10620	10550	16773
768	20241129	091000	6092789560	10570	10610	10620	10560	17553
769	20241129	090900	5906869590	10610	10570	10680	10570	13211
770	20241129	090800	5766269420	10570	10700	10700	10560	33783
771	20241129	090700	5407645350	10670	10840	10870	10620	63868
772	20241129	090600	4721263570	10840	10580	10880	10580	71429
773	20241129	090500	3952139550	10590	10560	10620	10560	16260
774	20241129	090400	3780065580	10560	10610	10630	10540	27437
775	20241129	090300	3490260960	10600	10690	10690	10600	24991
776	20241129	090200	3224535560	10680	10560	10820	10550	75143
777	20241129	090100	2419087990	10560	10620	10670	10510	88824
778	20241129	090000	1477907870	10620	10700	10750	10620	138054