KissMeData/418170/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	214200	3907881357	1898	1898	1898	1898	19722
3	20241129	214100	3907881357	1898	1898	1898	1898	0
4	20241129	214000	3907881357	1898	1898	1898	1898	0
5	20241129	213900	3907881357	1898	1898	1898	1898	0
6	20241129	213800	3907881357	1898	1898	1898	1898	0
7	20241129	213700	3907881357	1898	1898	1898	1898	0
8	20241129	213600	3907881357	1898	1898	1898	1898	0
9	20241129	213500	3907881357	1898	1898	1898	1898	0
10	20241129	213400	3907881357	1898	1898	1898	1898	0
11	20241129	213300	3907881357	1898	1898	1898	1898	0
12	20241129	213200	3907881357	1898	1898	1898	1898	0
13	20241129	213100	3907881357	1898	1898	1898	1898	0
14	20241129	213000	3907881357	1898	1898	1898	1898	0
15	20241129	212900	3907881357	1898	1898	1898	1898	0
16	20241129	212800	3907881357	1898	1898	1898	1898	0
17	20241129	212700	3907881357	1898	1898	1898	1898	0
18	20241129	212600	3907881357	1898	1898	1898	1898	0
19	20241129	212500	3907881357	1898	1898	1898	1898	0
20	20241129	212400	3907881357	1898	1898	1898	1898	0
21	20241129	212300	3907881357	1898	1898	1898	1898	0
22	20241129	212200	3907881357	1898	1898	1898	1898	0
23	20241129	212100	3907881357	1898	1898	1898	1898	0
24	20241129	212000	3907881357	1898	1898	1898	1898	0
25	20241129	211900	3907881357	1898	1898	1898	1898	0
26	20241129	211800	3907881357	1898	1898	1898	1898	0
27	20241129	211700	3907881357	1898	1898	1898	1898	0
28	20241129	211600	3907881357	1898	1898	1898	1898	0
29	20241129	211500	3907881357	1898	1898	1898	1898	0
30	20241129	211400	3907881357	1898	1898	1898	1898	0
31	20241129	211300	3907881357	1898	1898	1898	1898	0
32	20241129	211200	3907881357	1898	1898	1898	1898	19722
33	20241129	211100	3907881357	1898	1898	1898	1898	0
34	20241129	211000	3907881357	1898	1898	1898	1898	0
35	20241129	210900	3907881357	1898	1898	1898	1898	0
36	20241129	210800	3907881357	1898	1898	1898	1898	0
37	20241129	210700	3907881357	1898	1898	1898	1898	0
38	20241129	210600	3907881357	1898	1898	1898	1898	0
39	20241129	210500	3907881357	1898	1898	1898	1898	0
40	20241129	210400	3907881357	1898	1898	1898	1898	0
41	20241129	210300	3907881357	1898	1898	1898	1898	0
42	20241129	210200	3907881357	1898	1898	1898	1898	0
43	20241129	210100	3907881357	1898	1898	1898	1898	0
44	20241129	210000	3907881357	1898	1898	1898	1898	0
45	20241129	205900	3907881357	1898	1898	1898	1898	0
46	20241129	205800	3907881357	1898	1898	1898	1898	0
47	20241129	205700	3907881357	1898	1898	1898	1898	0
48	20241129	205600	3907881357	1898	1898	1898	1898	0
49	20241129	205500	3907881357	1898	1898	1898	1898	0
50	20241129	205400	3907881357	1898	1898	1898	1898	0
51	20241129	205300	3907881357	1898	1898	1898	1898	0
52	20241129	205200	3907881357	1898	1898	1898	1898	0
53	20241129	205100	3907881357	1898	1898	1898	1898	0
54	20241129	205000	3907881357	1898	1898	1898	1898	0
55	20241129	204900	3907881357	1898	1898	1898	1898	0
56	20241129	204800	3907881357	1898	1898	1898	1898	0
57	20241129	204700	3907881357	1898	1898	1898	1898	0
58	20241129	204600	3907881357	1898	1898	1898	1898	0
59	20241129	204500	3907881357	1898	1898	1898	1898	0
60	20241129	204400	3907881357	1898	1898	1898	1898	0
61	20241129	204300	3907881357	1898	1898	1898	1898	0
62	20241129	204200	3907881357	1898	1898	1898	1898	19722
63	20241129	204100	3907881357	1898	1898	1898	1898	0
64	20241129	204000	3907881357	1898	1898	1898	1898	0
65	20241129	203900	3907881357	1898	1898	1898	1898	0
66	20241129	203800	3907881357	1898	1898	1898	1898	0
67	20241129	203700	3907881357	1898	1898	1898	1898	0
68	20241129	203600	3907881357	1898	1898	1898	1898	0
69	20241129	203500	3907881357	1898	1898	1898	1898	0
70	20241129	203400	3907881357	1898	1898	1898	1898	0
71	20241129	203300	3907881357	1898	1898	1898	1898	0
72	20241129	203200	3907881357	1898	1898	1898	1898	0
73	20241129	203100	3907881357	1898	1898	1898	1898	0
74	20241129	203000	3907881357	1898	1898	1898	1898	0
75	20241129	202900	3907881357	1898	1898	1898	1898	0
76	20241129	202800	3907881357	1898	1898	1898	1898	0
77	20241129	202700	3907881357	1898	1898	1898	1898	0
78	20241129	202600	3907881357	1898	1898	1898	1898	0
79	20241129	202500	3907881357	1898	1898	1898	1898	0
80	20241129	202400	3907881357	1898	1898	1898	1898	0
81	20241129	202300	3907881357	1898	1898	1898	1898	0
82	20241129	202200	3907881357	1898	1898	1898	1898	0
83	20241129	202100	3907881357	1898	1898	1898	1898	0
84	20241129	202000	3907881357	1898	1898	1898	1898	0
85	20241129	201900	3907881357	1898	1898	1898	1898	0
86	20241129	201800	3907881357	1898	1898	1898	1898	0
87	20241129	201700	3907881357	1898	1898	1898	1898	0
88	20241129	201600	3907881357	1898	1898	1898	1898	0
89	20241129	201500	3907881357	1898	1898	1898	1898	0
90	20241129	201400	3907881357	1898	1898	1898	1898	0
91	20241129	201300	3907881357	1898	1898	1898	1898	0
92	20241129	201200	3907881357	1898	1898	1898	1898	19722
93	20241129	201100	3907881357	1898	1898	1898	1898	0
94	20241129	201000	3907881357	1898	1898	1898	1898	0
95	20241129	200900	3907881357	1898	1898	1898	1898	0
96	20241129	200800	3907881357	1898	1898	1898	1898	0
97	20241129	200700	3907881357	1898	1898	1898	1898	0
98	20241129	200600	3907881357	1898	1898	1898	1898	0
99	20241129	200500	3907881357	1898	1898	1898	1898	0
100	20241129	200400	3907881357	1898	1898	1898	1898	0
101	20241129	200300	3907881357	1898	1898	1898	1898	0
102	20241129	200200	3907881357	1898	1898	1898	1898	0
103	20241129	200100	3907881357	1898	1898	1898	1898	0
104	20241129	200000	3907881357	1898	1898	1898	1898	0
105	20241129	195900	3907881357	1898	1898	1898	1898	0
106	20241129	195800	3907881357	1898	1898	1898	1898	0
107	20241129	195700	3907881357	1898	1898	1898	1898	0
108	20241129	195600	3907881357	1898	1898	1898	1898	0
109	20241129	195500	3907881357	1898	1898	1898	1898	0
110	20241129	195400	3907881357	1898	1898	1898	1898	0
111	20241129	195300	3907881357	1898	1898	1898	1898	0
112	20241129	195200	3907881357	1898	1898	1898	1898	0
113	20241129	195100	3907881357	1898	1898	1898	1898	0
114	20241129	195000	3907881357	1898	1898	1898	1898	0
115	20241129	194900	3907881357	1898	1898	1898	1898	0
116	20241129	194800	3907881357	1898	1898	1898	1898	0
117	20241129	194700	3907881357	1898	1898	1898	1898	0
118	20241129	194600	3907881357	1898	1898	1898	1898	0
119	20241129	194500	3907881357	1898	1898	1898	1898	0
120	20241129	194400	3907881357	1898	1898	1898	1898	0
121	20241129	194300	3907881357	1898	1898	1898	1898	0
122	20241129	194200	3907881357	1898	1898	1898	1898	19722
123	20241129	194100	3907881357	1898	1898	1898	1898	0
124	20241129	194000	3907881357	1898	1898	1898	1898	0
125	20241129	193900	3907881357	1898	1898	1898	1898	0
126	20241129	193800	3907881357	1898	1898	1898	1898	0
127	20241129	193700	3907881357	1898	1898	1898	1898	0
128	20241129	193600	3907881357	1898	1898	1898	1898	0
129	20241129	193500	3907881357	1898	1898	1898	1898	0
130	20241129	193400	3907881357	1898	1898	1898	1898	0
131	20241129	193300	3907881357	1898	1898	1898	1898	0
132	20241129	193200	3907881357	1898	1898	1898	1898	0
133	20241129	193100	3907881357	1898	1898	1898	1898	0
134	20241129	193000	3907881357	1898	1898	1898	1898	0
135	20241129	192900	3907881357	1898	1898	1898	1898	0
136	20241129	192800	3907881357	1898	1898	1898	1898	0
137	20241129	192700	3907881357	1898	1898	1898	1898	0
138	20241129	192600	3907881357	1898	1898	1898	1898	0
139	20241129	192500	3907881357	1898	1898	1898	1898	0
140	20241129	192400	3907881357	1898	1898	1898	1898	0
141	20241129	192300	3907881357	1898	1898	1898	1898	0
142	20241129	192200	3907881357	1898	1898	1898	1898	0
143	20241129	192100	3907881357	1898	1898	1898	1898	0
144	20241129	192000	3907881357	1898	1898	1898	1898	0
145	20241129	191900	3907881357	1898	1898	1898	1898	0
146	20241129	191800	3907881357	1898	1898	1898	1898	0
147	20241129	191700	3907881357	1898	1898	1898	1898	0
148	20241129	191600	3907881357	1898	1898	1898	1898	0
149	20241129	191500	3907881357	1898	1898	1898	1898	0
150	20241129	191400	3907881357	1898	1898	1898	1898	0
151	20241129	191300	3907881357	1898	1898	1898	1898	0
152	20241129	191200	3907881357	1898	1898	1898	1898	19722
153	20241129	191100	3907881357	1898	1898	1898	1898	0
154	20241129	191000	3907881357	1898	1898	1898	1898	0
155	20241129	190900	3907881357	1898	1898	1898	1898	0
156	20241129	190800	3907881357	1898	1898	1898	1898	0
157	20241129	190700	3907881357	1898	1898	1898	1898	0
158	20241129	190600	3907881357	1898	1898	1898	1898	0
159	20241129	190500	3907881357	1898	1898	1898	1898	0
160	20241129	190400	3907881357	1898	1898	1898	1898	0
161	20241129	190300	3907881357	1898	1898	1898	1898	0
162	20241129	190200	3907881357	1898	1898	1898	1898	0
163	20241129	190100	3907881357	1898	1898	1898	1898	0
164	20241129	190000	3907881357	1898	1898	1898	1898	0
165	20241129	185900	3907881357	1898	1898	1898	1898	0
166	20241129	185800	3907881357	1898	1898	1898	1898	0
167	20241129	185700	3907881357	1898	1898	1898	1898	0
168	20241129	185600	3907881357	1898	1898	1898	1898	0
169	20241129	185500	3907881357	1898	1898	1898	1898	0
170	20241129	185400	3907881357	1898	1898	1898	1898	0
171	20241129	185300	3907881357	1898	1898	1898	1898	0
172	20241129	185200	3907881357	1898	1898	1898	1898	0
173	20241129	185100	3907881357	1898	1898	1898	1898	0
174	20241129	185000	3907881357	1898	1898	1898	1898	0
175	20241129	184900	3907881357	1898	1898	1898	1898	0
176	20241129	184800	3907881357	1898	1898	1898	1898	0
177	20241129	184700	3907881357	1898	1898	1898	1898	0
178	20241129	184600	3907881357	1898	1898	1898	1898	0
179	20241129	184500	3907881357	1898	1898	1898	1898	0
180	20241129	184400	3907881357	1898	1898	1898	1898	0
181	20241129	184300	3907881357	1898	1898	1898	1898	0
182	20241129	184200	3907881357	1898	1898	1898	1898	19722
183	20241129	184100	3907881357	1898	1898	1898	1898	0
184	20241129	184000	3907881357	1898	1898	1898	1898	0
185	20241129	183900	3907881357	1898	1898	1898	1898	0
186	20241129	183800	3907881357	1898	1898	1898	1898	0
187	20241129	183700	3907881357	1898	1898	1898	1898	0
188	20241129	183600	3907881357	1898	1898	1898	1898	0
189	20241129	183500	3907881357	1898	1898	1898	1898	0
190	20241129	183400	3907881357	1898	1898	1898	1898	0
191	20241129	183300	3907881357	1898	1898	1898	1898	0
192	20241129	183200	3907881357	1898	1898	1898	1898	0
193	20241129	183100	3907881357	1898	1898	1898	1898	0
194	20241129	183000	3907881357	1898	1898	1898	1898	0
195	20241129	182900	3907881357	1898	1898	1898	1898	0
196	20241129	182800	3907881357	1898	1898	1898	1898	0
197	20241129	182700	3907881357	1898	1898	1898	1898	0
198	20241129	182600	3907881357	1898	1898	1898	1898	0
199	20241129	182500	3907881357	1898	1898	1898	1898	0
200	20241129	182400	3907881357	1898	1898	1898	1898	0
201	20241129	182300	3907881357	1898	1898	1898	1898	0
202	20241129	182200	3907881357	1898	1898	1898	1898	0
203	20241129	182100	3907881357	1898	1898	1898	1898	0
204	20241129	182000	3907881357	1898	1898	1898	1898	0
205	20241129	181900	3907881357	1898	1898	1898	1898	0
206	20241129	181800	3907881357	1898	1898	1898	1898	0
207	20241129	181700	3907881357	1898	1898	1898	1898	0
208	20241129	181600	3907881357	1898	1898	1898	1898	0
209	20241129	181500	3907881357	1898	1898	1898	1898	0
210	20241129	181400	3907881357	1898	1898	1898	1898	0
211	20241129	181300	3907881357	1898	1898	1898	1898	0
212	20241129	181200	3907881357	1898	1898	1898	1898	19722
213	20241129	181100	3907881357	1898	1898	1898	1898	0
214	20241129	181000	3907881357	1898	1898	1898	1898	0
215	20241129	180900	3907881357	1898	1898	1898	1898	0
216	20241129	180800	3907881357	1898	1898	1898	1898	0
217	20241129	180700	3907881357	1898	1898	1898	1898	0
218	20241129	180600	3907881357	1898	1898	1898	1898	0
219	20241129	180500	3907881357	1898	1898	1898	1898	0
220	20241129	180400	3907881357	1898	1898	1898	1898	0
221	20241129	180300	3907881357	1898	1898	1898	1898	0
222	20241129	180200	3907881357	1898	1898	1898	1898	0
223	20241129	180100	3907881357	1898	1898	1898	1898	0
224	20241129	180000	3907881357	1898	1898	1898	1898	0
225	20241129	175900	3907881357	1898	1898	1898	1898	0
226	20241129	175800	3907881357	1898	1898	1898	1898	0
227	20241129	175700	3907881357	1898	1898	1898	1898	0
228	20241129	175600	3907881357	1898	1898	1898	1898	0
229	20241129	175500	3907881357	1898	1898	1898	1898	0
230	20241129	175400	3907881357	1898	1898	1898	1898	0
231	20241129	175300	3907881357	1898	1898	1898	1898	0
232	20241129	175200	3907881357	1898	1898	1898	1898	0
233	20241129	175100	3907881357	1898	1898	1898	1898	0
234	20241129	175000	3907881357	1898	1898	1898	1898	0
235	20241129	174900	3907881357	1898	1898	1898	1898	0
236	20241129	174800	3907881357	1898	1898	1898	1898	0
237	20241129	174700	3907881357	1898	1898	1898	1898	0
238	20241129	174600	3907881357	1898	1898	1898	1898	0
239	20241129	174500	3907881357	1898	1898	1898	1898	0
240	20241129	174400	3907881357	1898	1898	1898	1898	0
241	20241129	174300	3907881357	1898	1898	1898	1898	0
242	20241129	174200	3907881357	1898	1898	1898	1898	19722
243	20241129	174100	3907881357	1898	1898	1898	1898	0
244	20241129	174000	3907881357	1898	1898	1898	1898	0
245	20241129	173900	3907881357	1898	1898	1898	1898	0
246	20241129	173800	3907881357	1898	1898	1898	1898	0
247	20241129	173700	3907881357	1898	1898	1898	1898	0
248	20241129	173600	3907881357	1898	1898	1898	1898	0
249	20241129	173500	3907881357	1898	1898	1898	1898	0
250	20241129	173400	3907881357	1898	1898	1898	1898	0
251	20241129	173300	3907881357	1898	1898	1898	1898	0
252	20241129	173200	3907881357	1898	1898	1898	1898	0
253	20241129	173100	3907881357	1898	1898	1898	1898	0
254	20241129	173000	3907881357	1898	1898	1898	1898	0
255	20241129	172900	3907881357	1898	1898	1898	1898	0
256	20241129	172800	3907881357	1898	1898	1898	1898	0
257	20241129	172700	3907881357	1898	1898	1898	1898	0
258	20241129	172600	3907881357	1898	1898	1898	1898	0
259	20241129	172500	3907881357	1898	1898	1898	1898	0
260	20241129	172400	3907881357	1898	1898	1898	1898	0
261	20241129	172300	3907881357	1898	1898	1898	1898	0
262	20241129	172200	3907881357	1898	1898	1898	1898	0
263	20241129	172100	3907881357	1898	1898	1898	1898	0
264	20241129	172000	3907881357	1898	1898	1898	1898	0
265	20241129	171900	3907881357	1898	1898	1898	1898	0
266	20241129	171800	3907881357	1898	1898	1898	1898	0
267	20241129	171700	3907881357	1898	1898	1898	1898	0
268	20241129	171600	3907881357	1898	1898	1898	1898	0
269	20241129	171500	3907881357	1898	1898	1898	1898	0
270	20241129	171400	3907881357	1898	1898	1898	1898	0
271	20241129	171300	3907881357	1898	1898	1898	1898	0
272	20241129	171200	3907881357	1898	1898	1898	1898	19722
273	20241129	171100	3907881357	1898	1898	1898	1898	0
274	20241129	171000	3907881357	1898	1898	1898	1898	0
275	20241129	170900	3907881357	1898	1898	1898	1898	0
276	20241129	170800	3907881357	1898	1898	1898	1898	0
277	20241129	170700	3907881357	1898	1898	1898	1898	0
278	20241129	170600	3907881357	1898	1898	1898	1898	0
279	20241129	170500	3907881357	1898	1898	1898	1898	0
280	20241129	170400	3907881357	1898	1898	1898	1898	0
281	20241129	170300	3907881357	1898	1898	1898	1898	0
282	20241129	170200	3907881357	1898	1898	1898	1898	0
283	20241129	170100	3907881357	1898	1898	1898	1898	0
284	20241129	170000	3907881357	1898	1898	1898	1898	0
285	20241129	165900	3907881357	1898	1898	1898	1898	0
286	20241129	165800	3907881357	1898	1898	1898	1898	0
287	20241129	165700	3907881357	1898	1898	1898	1898	0
288	20241129	165600	3907881357	1898	1898	1898	1898	0
289	20241129	165500	3907881357	1898	1898	1898	1898	0
290	20241129	165400	3907881357	1898	1898	1898	1898	0
291	20241129	165300	3907881357	1898	1898	1898	1898	0
292	20241129	165200	3907881357	1898	1898	1898	1898	0
293	20241129	165100	3907881357	1898	1898	1898	1898	0
294	20241129	165000	3907881357	1898	1898	1898	1898	0
295	20241129	164900	3907881357	1898	1898	1898	1898	0
296	20241129	164800	3907881357	1898	1898	1898	1898	0
297	20241129	164700	3907881357	1898	1898	1898	1898	0
298	20241129	164600	3907881357	1898	1898	1898	1898	0
299	20241129	164500	3907881357	1898	1898	1898	1898	0
300	20241129	164400	3907881357	1898	1898	1898	1898	0
301	20241129	164300	3907881357	1898	1898	1898	1898	0
302	20241129	164200	3907881357	1898	1898	1898	1898	19722
303	20241129	164100	3907881357	1898	1898	1898	1898	0
304	20241129	164000	3907881357	1898	1898	1898	1898	0
305	20241129	163900	3907881357	1898	1898	1898	1898	0
306	20241129	163800	3907881357	1898	1898	1898	1898	0
307	20241129	163700	3907881357	1898	1898	1898	1898	0
308	20241129	163600	3907881357	1898	1898	1898	1898	0
309	20241129	163500	3907881357	1898	1898	1898	1898	0
310	20241129	163400	3907881357	1898	1898	1898	1898	0
311	20241129	163300	3907881357	1898	1898	1898	1898	0
312	20241129	163200	3907881357	1898	1898	1898	1898	0
313	20241129	163100	3907881357	1898	1898	1898	1898	0
314	20241129	163000	3907881357	1898	1898	1898	1898	0
315	20241129	162900	3907881357	1898	1898	1898	1898	0
316	20241129	162800	3907881357	1898	1898	1898	1898	0
317	20241129	162700	3907881357	1898	1898	1898	1898	0
318	20241129	162600	3907881357	1898	1898	1898	1898	0
319	20241129	162500	3907881357	1898	1898	1898	1898	0
320	20241129	162400	3907881357	1898	1898	1898	1898	0
321	20241129	162300	3907881357	1898	1898	1898	1898	0
322	20241129	162200	3907881357	1898	1898	1898	1898	0
323	20241129	162100	3907881357	1898	1898	1898	1898	0
324	20241129	162000	3907881357	1898	1898	1898	1898	0
325	20241129	161900	3907881357	1898	1898	1898	1898	0
326	20241129	161800	3907881357	1898	1898	1898	1898	0
327	20241129	161700	3907881357	1898	1898	1898	1898	0
328	20241129	161600	3907881357	1898	1898	1898	1898	0
329	20241129	161500	3907881357	1898	1898	1898	1898	0
330	20241129	161400	3907881357	1898	1898	1898	1898	0
331	20241129	161300	3907881357	1898	1898	1898	1898	0
332	20241129	161200	3907881357	1898	1898	1898	1898	19722
333	20241129	161100	3907881357	1898	1898	1898	1898	0
334	20241129	161000	3907881357	1898	1898	1898	1898	0
335	20241129	160900	3907881357	1898	1898	1898	1898	0
336	20241129	160800	3907881357	1898	1898	1898	1898	0
337	20241129	160700	3907881357	1898	1898	1898	1898	0
338	20241129	160600	3907881357	1898	1898	1898	1898	0
339	20241129	160500	3907881357	1898	1898	1898	1898	0
340	20241129	160400	3907881357	1898	1898	1898	1898	0
341	20241129	160300	3907881357	1898	1898	1898	1898	0
342	20241129	160200	3907881357	1898	1898	1898	1898	0
343	20241129	160100	3907881357	1898	1898	1898	1898	0
344	20241129	160000	3907881357	1898	1898	1898	1898	0
345	20241129	155900	3907881357	1898	1898	1898	1898	0
346	20241129	155800	3907881357	1898	1898	1898	1898	0
347	20241129	155700	3907881357	1898	1898	1898	1898	0
348	20241129	155600	3907881357	1898	1898	1898	1898	0
349	20241129	155500	3907881357	1898	1898	1898	1898	0
350	20241129	155400	3907881357	1898	1898	1898	1898	0
351	20241129	155300	3907881357	1898	1898	1898	1898	0
352	20241129	155200	3907881357	1898	1898	1898	1898	0
353	20241129	155100	3907881357	1898	1898	1898	1898	0
354	20241129	155000	3907881357	1898	1898	1898	1898	0
355	20241129	154900	3907881357	1898	1898	1898	1898	0
356	20241129	154800	3907881357	1898	1898	1898	1898	0
357	20241129	154700	3907881357	1898	1898	1898	1898	0
358	20241129	154600	3907881357	1898	1898	1898	1898	0
359	20241129	154500	3907881357	1898	1898	1898	1898	0
360	20241129	154400	3907881357	1898	1898	1898	1898	0
361	20241129	154300	3907881357	1898	1898	1898	1898	0
362	20241129	154200	3907881357	1898	1898	1898	1898	19722
363	20241129	154100	3907881357	1898	1898	1898	1898	0
364	20241129	154000	3907881357	1898	1898	1898	1898	0
365	20241129	153900	3907881357	1898	1898	1898	1898	0
366	20241129	153800	3907881357	1898	1898	1898	1898	0
367	20241129	153700	3907881357	1898	1898	1898	1898	0
368	20241129	153600	3907881357	1898	1898	1898	1898	0
369	20241129	153500	3907881357	1898	1898	1898	1898	0
370	20241129	153400	3907881357	1898	1898	1898	1898	0
371	20241129	153300	3907881357	1898	1898	1898	1898	0
372	20241129	153200	3907881357	1898	1898	1898	1898	0
373	20241129	153100	3907881357	1898	1898	1898	1898	0
374	20241129	153000	3907881357	1898	1898	1898	1898	19722
375	20241129	152900	3870449001	1895	1895	1895	1895	0
376	20241129	152800	3870449001	1895	1895	1895	1895	0
377	20241129	152700	3870449001	1895	1895	1895	1895	0
378	20241129	152600	3870449001	1895	1895	1895	1895	0
379	20241129	152500	3870449001	1895	1895	1895	1895	0
380	20241129	152400	3870449001	1895	1895	1895	1895	0
381	20241129	152300	3870449001	1895	1895	1895	1895	0
382	20241129	152200	3870449001	1895	1895	1895	1895	0
383	20241129	152100	3870449001	1895	1895	1895	1895	0
384	20241129	152000	3870449001	1895	1895	1895	1895	0
385	20241129	151900	3870449001	1895	1889	1927	1889	2858
386	20241129	151800	3865017883	1886	1883	1918	1880	8511
387	20241129	151700	3848923317	1900	1909	1909	1900	2589
388	20241129	151600	3843995921	1922	1907	1923	1907	141
389	20241129	151500	3843726296	1907	1926	1926	1907	8936
390	20241129	151400	3826548607	1939	1940	1940	1925	7430
391	20241129	151300	3812199975	1940	1950	1950	1940	3688
392	20241129	151200	3805030225	1950	1933	1950	1932	1322
393	20241129	151100	3802455542	1956	1932	1956	1930	1242
394	20241129	151000	3800055814	1959	1958	1959	1931	56
395	20241129	150900	3799946443	1959	1941	1959	1930	1092
396	20241129	150800	3797825261	1948	1959	1959	1947	1761
397	20241129	150700	3794396234	1959	1958	1959	1935	1277
398	20241129	150600	3791901297	1959	1953	1961	1953	2201
399	20241129	150500	3787592514	1961	1958	1965	1928	1449
400	20241129	150400	3784784643	1947	1950	1950	1947	1741
401	20241129	150300	3781393143	1970	1951	1972	1947	5797
402	20241129	150200	3769975009	1951	1957	1957	1946	1136
403	20241129	150100	3767759129	1962	1980	1980	1948	4438
404	20241129	150000	3759093234	1980	1988	1988	1973	13092
405	20241129	145900	3733069438	1988	1988	1988	1988	0
406	20241129	145800	3733069438	1988	1877	1988	1877	14253
407	20241129	145700	3705432170	1877	1875	1878	1875	2147
408	20241129	145600	3701403084	1875	1877	1878	1875	2472
409	20241129	145500	3696764278	1877	1878	1878	1877	962
410	20241129	145400	3694958459	1877	1879	1889	1877	2595
411	20241129	145300	3690071786	1879	1890	1890	1879	419
412	20241129	145200	3689282617	1879	1874	1881	1874	7022
413	20241129	145100	3676100629	1875	1876	1877	1875	3250
414	20241129	145000	3670005700	1876	1877	1877	1876	958
415	20241129	144900	3668208351	1880	1879	1881	1876	2389
416	20241129	144800	3663725357	1875	1881	1883	1875	7775
417	20241129	144700	3649121169	1881	1884	1884	1881	2494
418	20241129	144600	3644429493	1881	1893	1896	1881	2802
419	20241129	144500	3639143375	1898	1891	1911	1891	9574
420	20241129	144400	3621033377	1891	1891	1891	1891	0
421	20241129	144300	3621033377	1891	1893	1893	1891	4920
422	20241129	144200	3611723821	1893	1895	1896	1893	2495
423	20241129	144100	3606998071	1896	1897	1899	1896	2740
424	20241129	144000	3601802587	1897	1902	1902	1896	7899
425	20241129	143900	3586815085	1899	1910	1910	1899	8214
426	20241129	143800	3571201566	1910	1901	1913	1901	1000
427	20241129	143700	3569297977	1913	1903	1914	1901	6048
428	20241129	143600	3557788764	1908	1904	1909	1901	4294
429	20241129	143500	3549621989	1904	1911	1913	1904	15568
430	20241129	143400	3519882438	1911	1921	1923	1911	12459
431	20241129	143300	3496036550	1924	1922	1925	1921	2370
432	20241129	143200	3491483757	1925	1931	1931	1921	7626
433	20241129	143100	3476821685	1931	1932	1933	1930	15374
434	20241129	143000	3447129373	1932	1934	1934	1932	577
435	20241129	142900	3446014063	1934	1933	1934	1933	818
436	20241129	142800	3444432673	1933	1932	1945	1932	2335
437	20241129	142700	3439919592	1932	1933	1933	1932	1942
438	20241129	142600	3436167647	1932	1932	1932	1932	1489
439	20241129	142500	3433290899	1932	1936	1936	1932	1949
440	20241129	142400	3429522447	1936	1943	1944	1936	1000
441	20241129	142300	3427581800	1943	1936	1943	1936	8111
442	20241129	142200	3411828993	1935	1932	1945	1932	2241
443	20241129	142100	3407496918	1932	1932	1934	1932	3069
444	20241129	142000	3401566259	1932	1933	1933	1932	3334
445	20241129	141900	3395124762	1933	1938	1938	1933	1211
446	20241129	141800	3392780408	1933	1933	1933	1932	834
447	20241129	141700	3391168483	1933	1939	1947	1933	4045
448	20241129	141600	3383326759	1933	1933	1933	1932	3989
449	20241129	141500	3375619396	1933	1940	1940	1933	1621
450	20241129	141400	3372475895	1940	1942	1948	1940	4866
451	20241129	141300	3363030465	1942	1946	1947	1942	2009
452	20241129	141200	3359125768	1946	1933	1946	1931	6202
453	20241129	141100	3347107756	1931	1931	1932	1924	3176
454	20241129	141000	3340982821	1936	1945	1945	1936	2149
455	20241129	140900	3336805796	1945	1950	1950	1945	5338
456	20241129	140800	3326416254	1950	1951	1952	1950	3291
457	20241129	140700	3319998055	1951	1951	1952	1951	4046
458	20241129	140600	3312103470	1951	1953	1955	1951	2561
459	20241129	140500	3307102803	1953	1956	1956	1951	4467
460	20241129	140400	3298384186	1959	1963	1963	1956	15301
461	20241129	140300	3268392976	1963	1966	1970	1963	6788
462	20241129	140200	3255059791	1969	1966	1971	1966	1797
463	20241129	140100	3251525505	1966	1967	1972	1965	1097
464	20241129	140000	3249369310	1965	1964	1970	1963	2717
465	20241129	135900	3244034785	1963	1964	1970	1963	2155
466	20241129	135800	3239803006	1963	1964	1970	1963	1744
467	20241129	135700	3236378336	1964	1971	1972	1964	1887
468	20241129	135600	3232671649	1965	1969	1971	1964	5658
469	20241129	135500	3221551964	1971	1973	1973	1969	3499
470	20241129	135400	3214652018	1973	1981	1981	1973	8706
471	20241129	135300	3197452476	1981	1987	1987	1978	2202
472	20241129	135200	3193086876	1981	1992	1994	1978	8081
473	20241129	135100	3177072538	1991	1981	1994	1980	11810
474	20241129	135000	3153619381	1978	1970	1978	1966	5789
475	20241129	134900	3142204590	1972	1964	1973	1962	2734
476	20241129	134800	3136825409	1963	1963	1965	1963	2919
477	20241129	134700	3131095144	1963	1962	1966	1962	7254
478	20241129	134600	3116857586	1962	1967	1968	1962	10606
479	20241129	134500	3096034635	1967	1969	1972	1967	6443
480	20241129	134400	3083353018	1970	1974	1978	1970	1976
481	20241129	134300	3079454978	1985	1970	1988	1970	19052
482	20241129	134200	3041699469	1971	1969	1972	1969	3505
483	20241129	134100	3034790469	1967	1964	1968	1961	8519
484	20241129	134000	3018063504	1968	1968	1983	1963	17519
485	20241129	133900	2983478935	1968	1963	1989	1963	14924
486	20241129	133800	2954045189	1968	1960	1982	1958	4851
487	20241129	133700	2944522453	1960	1962	1979	1950	13321
488	20241129	133600	2918501429	1985	1980	1989	1935	12637
489	20241129	133500	2893677318	1980	1994	2010	1980	8476
490	20241129	133400	2876781891	2000	2055	2070	1995	39602
491	20241129	133300	2796473921	2055	2020	2070	2015	34907
492	20241129	133200	2725006596	2020	2100	2100	2020	34699
493	20241129	133100	2652344626	2105	2105	2105	2105	0
494	20241129	133000	2652344626	2105	2080	2105	2045	101713
495	20241129	132900	2439412571	2085	2020	2085	2020	8066
496	20241129	132800	2422836176	2010	2035	2065	2010	8999
497	20241129	132700	2404513886	2035	2025	2040	2000	32131
498	20241129	132600	2339189051	2025	2025	2030	2000	8051
499	20241129	132500	2322956486	2030	1979	2035	1979	37762
500	20241129	132400	2247881924	1979	1969	1980	1942	6019
501	20241129	132300	2236018296	1970	1964	1970	1961	3761
502	20241129	132200	2228627367	1954	1945	1954	1945	4176
503	20241129	132100	2220478707	1945	1951	1951	1942	4788
504	20241129	132000	2211151071	1953	1954	1954	1951	522
505	20241129	131900	2210131358	1954	1963	1963	1954	5856
506	20241129	131800	2198650306	1972	1978	1979	1959	1825
507	20241129	131700	2195065511	1979	1960	1979	1960	16040
508	20241129	131600	2163505181	1966	1956	1966	1956	4196
509	20241129	131500	2155278827	1931	1957	1957	1931	154
510	20241129	131400	2154981180	1929	1951	1952	1929	13015
511	20241129	131300	2129631358	1935	1964	1967	1925	13108
512	20241129	131200	2103978314	1963	1942	1963	1935	31431
513	20241129	131100	2042627371	1939	1928	1941	1928	26165
514	20241129	131000	1992063820	1916	1919	1919	1916	797
515	20241129	130900	1990536738	1919	1920	1920	1919	265
516	20241129	130800	1990027963	1919	1929	1929	1919	55
517	20241129	130700	1989922325	1930	1921	1931	1921	7596
518	20241129	130600	1975274311	1921	1914	1921	1914	5050
519	20241129	130500	1965586886	1897	1897	1897	1897	0
520	20241129	130400	1965586886	1897	1897	1897	1897	0
521	20241129	130300	1965586886	1897	1898	1898	1897	29
522	20241129	130200	1965531848	1897	1897	1897	1897	10
523	20241129	130100	1965512878	1896	1897	1897	1896	95
524	20241129	130000	1965332687	1894	1897	1897	1894	1237
525	20241129	125900	1962988099	1897	1909	1909	1896	10656
526	20241129	125800	1942701589	1908	1909	1909	1908	161
527	20241129	125700	1942394381	1911	1912	1912	1911	30
528	20241129	125600	1942337026	1909	1909	1909	1909	20
529	20241129	125500	1942298846	1908	1909	1909	1908	1239
530	20241129	125400	1939934307	1917	1917	1918	1907	48873
531	20241129	125300	1846244162	1917	1917	1918	1917	2164
532	20241129	125200	1842095755	1917	1917	1917	1917	219
533	20241129	125100	1841675932	1917	1917	1917	1917	0
534	20241129	125000	1841675932	1917	1917	1917	1915	28
535	20241129	124900	1841622258	1906	1918	1918	1906	115
536	20241129	124800	1841402901	1919	1904	1919	1904	708
537	20241129	124700	1840046331	1904	1917	1918	1904	903
538	20241129	124600	1838326629	1918	1918	1918	1918	10
539	20241129	124500	1838307449	1918	1918	1918	1918	27
540	20241129	124400	1838255663	1918	1918	1918	1918	4
541	20241129	124300	1838247991	1904	1905	1918	1904	436
542	20241129	124200	1837415905	1905	1914	1915	1904	2678
543	20241129	124100	1832309659	1913	1918	1918	1912	546
544	20241129	124000	1831262682	1918	1917	1918	1917	536
545	20241129	123900	1830235168	1905	1905	1905	1905	0
546	20241129	123800	1830235168	1905	1906	1906	1904	1221
547	20241129	123700	1827909031	1917	1917	1917	1917	1
548	20241129	123600	1827907114	1905	1905	1905	1905	230
549	20241129	123500	1827468964	1901	1910	1910	1901	1672
550	20241129	123400	1824279925	1910	1907	1910	1907	2565
551	20241129	123300	1819382257	1889	1889	1889	1889	300
552	20241129	123200	1818815557	1904	1900	1904	1889	573
553	20241129	123100	1817732034	1900	1900	1900	1900	6821
554	20241129	123000	1804772134	1900	1909	1909	1900	712
555	20241129	122900	1803419091	1910	1887	1910	1886	6326
556	20241129	122800	1791406688	1898	1898	1898	1898	748
557	20241129	122700	1789986984	1880	1880	1880	1880	0
558	20241129	122600	1789986984	1880	1881	1881	1879	3074
559	20241129	122500	1784207366	1881	1875	1886	1875	4127
560	20241129	122400	1776439896	1885	1885	1886	1885	1044
561	20241129	122300	1774471781	1885	1882	1886	1882	1098
562	20241129	122200	1772403842	1883	1873	1883	1873	2125
563	20241129	122100	1768404848	1879	1861	1879	1861	8014
564	20241129	122000	1753486030	1861	1844	1861	1844	2226
565	20241129	121900	1749363183	1845	1835	1845	1835	2606
566	20241129	121800	1744555123	1828	1821	1828	1821	12806
567	20241129	121700	1721225629	1808	1808	1808	1808	0
568	20241129	121600	1721225629	1808	1809	1809	1808	2033
569	20241129	121500	1717549664	1809	1809	1809	1809	0
570	20241129	121400	1717549664	1809	1813	1821	1809	14401
571	20241129	121300	1691470047	1812	1812	1812	1812	0
572	20241129	121200	1691470047	1812	1812	1812	1812	247
573	20241129	121100	1691022483	1811	1812	1812	1811	242
574	20241129	121000	1690584213	1811	1814	1814	1811	2
575	20241129	120900	1690580588	1814	1814	1814	1809	2596
576	20241129	120800	1685876984	1815	1817	1817	1811	13300
577	20241129	120700	1661732127	1816	1817	1817	1816	1580
578	20241129	120600	1658862605	1817	1817	1817	1817	1161
579	20241129	120500	1656753068	1817	1817	1817	1817	679
580	20241129	120400	1655519325	1821	1821	1821	1821	417
581	20241129	120300	1654759968	1821	1824	1824	1821	8709
582	20241129	120200	1638895677	1824	1828	1828	1824	1838
583	20241129	120100	1635538566	1828	1837	1837	1828	10883
584	20241129	120000	1615621469	1832	1840	1840	1832	6122
585	20241129	115900	1604381564	1840	1845	1845	1840	4146
586	20241129	115800	1596742959	1846	1849	1849	1846	4928
587	20241129	115700	1587636640	1850	1855	1855	1850	5526
588	20241129	115600	1577395930	1855	1856	1856	1855	1530
589	20241129	115500	1574556780	1864	1864	1864	1864	160
590	20241129	115400	1574258540	1861	1861	1861	1861	0
591	20241129	115300	1574258540	1861	1861	1861	1861	0
592	20241129	115200	1574258540	1861	1861	1861	1861	975
593	20241129	115100	1572444065	1864	1864	1864	1864	0
594	20241129	115000	1572444065	1864	1852	1864	1850	1434
595	20241129	114900	1569789819	1865	1850	1865	1849	4549
596	20241129	114800	1561353435	1858	1858	1858	1858	51
597	20241129	114700	1561258677	1846	1846	1846	1846	15
598	20241129	114600	1561230987	1845	1845	1845	1845	840
599	20241129	114500	1559681187	1845	1845	1845	1845	518
600	20241129	114400	1558725477	1865	1865	1865	1865	0
601	20241129	114300	1558725477	1865	1857	1865	1845	5407
602	20241129	114200	1548728438	1857	1857	1857	1857	508
603	20241129	114100	1547785082	1869	1869	1870	1857	563
604	20241129	114000	1546732464	1870	1870	1870	1870	0
605	20241129	113900	1546732464	1870	1857	1870	1857	113
606	20241129	113800	1546521946	1857	1863	1869	1857	4098
607	20241129	113700	1538887029	1857	1857	1863	1857	1408
608	20241129	113600	1536270582	1857	1870	1880	1857	5094
609	20241129	113500	1526767615	1870	1882	1884	1870	19092
610	20241129	113400	1490966398	1882	1887	1887	1881	4995
611	20241129	113300	1481557979	1887	1887	1887	1887	1294
612	20241129	113200	1479116201	1887	1906	1906	1887	571
613	20241129	113100	1478037499	1887	1908	1909	1887	3888
614	20241129	113000	1470656253	1891	1891	1892	1891	3000
615	20241129	112900	1464982538	1891	1891	1891	1891	3163
616	20241129	112800	1459001305	1890	1894	1894	1890	2880
617	20241129	112700	1453552309	1910	1901	1910	1894	3250
618	20241129	112600	1447390663	1901	1901	1901	1901	1248
619	20241129	112500	1445018215	1901	1901	1901	1900	2727
620	20241129	112400	1439836039	1901	1922	1922	1901	2500
621	20241129	112300	1435068335	1922	1919	1922	1908	545
622	20241129	112200	1434022214	1919	1889	1919	1883	14645
623	20241129	112100	1406274324	1883	1923	1923	1883	6410
624	20241129	112000	1394155195	1924	1926	1927	1910	2388
625	20241129	111900	1389563517	1916	1923	1928	1910	4568
626	20241129	111800	1380779766	1923	1918	1925	1910	5542
627	20241129	111700	1370134313	1910	1887	1910	1883	3378
628	20241129	111600	1363735940	1886	1899	1901	1884	5099
629	20241129	111500	1354047161	1899	1881	1899	1881	4485
630	20241129	111400	1345561529	1881	1865	1881	1865	4025
631	20241129	111300	1338045607	1847	1835	1850	1835	6423
632	20241129	111200	1326198515	1821	1860	1860	1815	21803
633	20241129	111100	1286248368	1862	1874	1874	1860	3672
634	20241129	111000	1279398106	1870	1874	1874	1860	6003
635	20241129	110900	1268169672	1883	1910	1910	1883	3213
636	20241129	110800	1262061756	1910	1910	1910	1910	826
637	20241129	110700	1260484096	1910	1910	1914	1885	8010
638	20241129	110600	1245168245	1910	1869	1910	1869	11610
639	20241129	110500	1223301993	1870	1884	1891	1840	28604
640	20241129	110400	1169724498	1890	1916	1935	1884	133070
641	20241129	110300	914655682	1902	1902	1902	1902	0
642	20241129	110200	914655682	1902	1902	1902	1902	890
643	20241129	110100	912962902	1902	1871	1902	1838	45879
644	20241129	110000	826344452	1871	1854	1899	1854	85297
645	20241129	105900	665467592	1857	1835	1860	1835	13516
646	20241129	105800	640431181	1835	1848	1865	1835	28777
647	20241129	105700	587045551	1854	1849	1871	1810	30894
648	20241129	105600	530065086	1848	1830	1848	1830	24580
649	20241129	105500	484805753	1830	1810	1835	1810	22596
650	20241129	105400	443625399	1811	1806	1813	1783	11850
651	20241129	105300	422212100	1793	1784	1805	1776	23144
652	20241129	105200	380770598	1779	1772	1784	1772	5551
653	20241129	105100	370902311	1772	1770	1772	1770	1245
654	20241129	105000	368697916	1760	1756	1771	1756	18081
655	20241129	104900	336829606	1755	1748	1755	1748	13833
656	20241129	104800	312615311	1748	1737	1748	1737	10000
657	20241129	104700	295206649	1730	1730	1730	1730	0
658	20241129	104600	295206649	1730	1737	1737	1730	212
659	20241129	104500	294839882	1730	1728	1730	1728	836
660	20241129	104400	293394652	1728	1728	1728	1728	1054
661	20241129	104300	291573340	1727	1727	1727	1727	291
662	20241129	104200	291070783	1727	1727	1728	1727	3571
663	20241129	104100	284902945	1726	1720	1727	1720	10722
664	20241129	104000	266409614	1720	1718	1720	1718	5000
665	20241129	103900	257813427	1717	1703	1717	1703	13153
666	20241129	103800	235239526	1718	1718	1718	1718	0
667	20241129	103700	235239526	1718	1718	1718	1718	5
668	20241129	103600	235230936	1718	1718	1718	1718	270
669	20241129	103500	234767076	1719	1719	1719	1719	0
670	20241129	103400	234767076	1719	1719	1719	1719	0
671	20241129	103300	234767076	1719	1718	1719	1718	269
672	20241129	103200	234304694	1719	1719	1719	1719	0
673	20241129	103100	234304694	1719	1719	1719	1719	0
674	20241129	103000	234304694	1719	1719	1719	1719	0
675	20241129	102900	234304694	1719	1719	1719	1719	276
676	20241129	102800	233830250	1719	1719	1719	1719	0
677	20241129	102700	233830250	1719	1719	1719	1719	0
678	20241129	102600	233830250	1719	1719	1719	1719	269
679	20241129	102500	233367839	1720	1720	1720	1720	1
680	20241129	102400	233366119	1719	1719	1719	1719	0
681	20241129	102300	233366119	1719	1719	1719	1719	274
682	20241129	102200	232895113	1719	1719	1719	1719	0
683	20241129	102100	232895113	1719	1719	1719	1719	835
684	20241129	102000	231459748	1724	1725	1725	1724	575
685	20241129	101900	230468348	1725	1725	1725	1725	65
686	20241129	101800	230356223	1724	1724	1724	1724	0
687	20241129	101700	230356223	1724	1724	1724	1724	0
688	20241129	101600	230356223	1724	1724	1724	1724	705
689	20241129	101500	229140803	1724	1724	1724	1724	0
690	20241129	101400	229140803	1724	1724	1724	1724	94
691	20241129	101300	228978747	1722	1722	1722	1722	1
692	20241129	101200	228977025	1722	1722	1722	1722	0
693	20241129	101100	228977025	1722	1722	1725	1722	693
694	20241129	101000	227782812	1720	1720	1720	1720	12
695	20241129	100900	227762172	1720	1719	1720	1719	1086
696	20241129	100800	225894302	1719	1718	1719	1718	673
697	20241129	100700	224737473	1715	1715	1715	1715	0
698	20241129	100600	224737473	1715	1715	1715	1715	15
699	20241129	100500	224711748	1715	1715	1715	1715	85
700	20241129	100400	224565973	1715	1716	1716	1715	100
701	20241129	100300	224394380	1715	1715	1715	1715	83
702	20241129	100200	224252035	1715	1715	1715	1715	0
703	20241129	100100	224252035	1715	1716	1716	1715	186
704	20241129	100000	223932952	1713	1713	1713	1713	176
705	20241129	095900	223631464	1713	1713	1713	1713	0
706	20241129	095800	223631464	1713	1713	1713	1713	0
707	20241129	095700	223631464	1713	1713	1713	1713	0
708	20241129	095600	223631464	1713	1713	1713	1713	445
709	20241129	095500	222869179	1713	1713	1713	1713	1
710	20241129	095400	222867466	1696	1696	1696	1696	0
711	20241129	095300	222867466	1696	1702	1702	1696	1000
712	20241129	095200	221170814	1720	1716	1720	1716	1000
713	20241129	095100	219451002	1706	1700	1706	1700	13
714	20241129	095000	219428842	1696	1696	1696	1696	0
715	20241129	094900	219428842	1696	1695	1696	1695	331
716	20241129	094800	218867691	1695	1695	1695	1695	2500
717	20241129	094700	214630191	1685	1685	1685	1685	4175
718	20241129	094600	207595316	1685	1685	1685	1685	0
719	20241129	094500	207595316	1685	1685	1685	1685	17284
720	20241129	094400	178471776	1685	1681	1685	1680	1010
721	20241129	094300	176774825	1685	1684	1685	1684	1554
722	20241129	094200	174156923	1685	1685	1685	1685	0
723	20241129	094100	174156923	1685	1685	1685	1685	0
724	20241129	094000	174156923	1685	1685	1685	1685	300
725	20241129	093900	173651423	1685	1685	1685	1685	0
726	20241129	093800	173651423	1685	1685	1685	1685	0
727	20241129	093700	173651423	1685	1685	1685	1685	17
728	20241129	093600	173622778	1685	1685	1685	1685	100
729	20241129	093500	173454278	1684	1684	1684	1684	500
730	20241129	093400	172612278	1684	1684	1684	1684	0
731	20241129	093300	172612278	1684	1684	1684	1684	0
732	20241129	093200	172612278	1684	1688	1688	1684	1913
733	20241129	093100	169389020	1685	1685	1685	1685	0
734	20241129	093000	169389020	1685	1685	1685	1685	0
735	20241129	092900	169389020	1685	1685	1685	1685	0
736	20241129	092800	169389020	1685	1689	1689	1685	5804
737	20241129	092700	159605083	1689	1689	1689	1689	0
738	20241129	092600	159605083	1689	1689	1689	1689	0
739	20241129	092500	159605083	1689	1689	1689	1689	0
740	20241129	092400	159605083	1689	1689	1689	1689	0
741	20241129	092300	159605083	1689	1689	1689	1689	0
742	20241129	092200	159605083	1689	1689	1689	1689	3
743	20241129	092100	159600016	1685	1685	1685	1685	0
744	20241129	092000	159600016	1685	1685	1685	1685	0
745	20241129	091900	159600016	1685	1685	1685	1685	0
746	20241129	091800	159600016	1685	1685	1685	1685	0
747	20241129	091700	159600016	1685	1692	1692	1685	3193
748	20241129	091600	154204766	1695	1700	1700	1695	4469
749	20241129	091500	146621944	1700	1700	1700	1700	500
750	20241129	091400	145771944	1700	1700	1700	1699	1436
751	20241129	091300	143331380	1700	1703	1707	1700	2409
752	20241129	091200	139224257	1703	1703	1703	1703	0
753	20241129	091100	139224257	1703	1703	1703	1703	0
754	20241129	091000	139224257	1703	1707	1707	1703	772
755	20241129	090900	137908255	1707	1708	1708	1707	712
756	20241129	090800	136692870	1707	1718	1718	1707	3150
757	20241129	090700	131302005	1718	1722	1722	1718	3684
758	20241129	090600	124964849	1722	1728	1728	1722	7465
759	20241129	090500	112086274	1728	1733	1734	1728	4270
760	20241129	090400	104697943	1740	1745	1745	1740	587
761	20241129	090300	103675933	1745	1745	1745	1745	2000
762	20241129	090200	100185933	1749	1750	1750	1749	11764
763	20241129	090100	79604433	1752	1745	1752	1745	30430
764	20241129	090000	26428946	1745	1730	1750	1729	15201