KissMeData/450520/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215000	34551824310	4085	4085	4085	4085	59079
3	20241129	214900	34551824310	4085	4085	4085	4085	0
4	20241129	214800	34551824310	4085	4085	4085	4085	0
5	20241129	214700	34551824310	4085	4085	4085	4085	0
6	20241129	214600	34551824310	4085	4085	4085	4085	0
7	20241129	214500	34551824310	4085	4085	4085	4085	0
8	20241129	214400	34551824310	4085	4085	4085	4085	0
9	20241129	214300	34551824310	4085	4085	4085	4085	0
10	20241129	214200	34551824310	4085	4085	4085	4085	0
11	20241129	214100	34551824310	4085	4085	4085	4085	0
12	20241129	214000	34551824310	4085	4085	4085	4085	0
13	20241129	213900	34551824310	4085	4085	4085	4085	0
14	20241129	213800	34551824310	4085	4085	4085	4085	0
15	20241129	213700	34551824310	4085	4085	4085	4085	0
16	20241129	213600	34551824310	4085	4085	4085	4085	0
17	20241129	213500	34551824310	4085	4085	4085	4085	0
18	20241129	213400	34551824310	4085	4085	4085	4085	0
19	20241129	213300	34551824310	4085	4085	4085	4085	0
20	20241129	213200	34551824310	4085	4085	4085	4085	0
21	20241129	213100	34551824310	4085	4085	4085	4085	0
22	20241129	213000	34551824310	4085	4085	4085	4085	0
23	20241129	212900	34551824310	4085	4085	4085	4085	0
24	20241129	212800	34551824310	4085	4085	4085	4085	0
25	20241129	212700	34551824310	4085	4085	4085	4085	0
26	20241129	212600	34551824310	4085	4085	4085	4085	0
27	20241129	212500	34551824310	4085	4085	4085	4085	0
28	20241129	212400	34551824310	4085	4085	4085	4085	0
29	20241129	212300	34551824310	4085	4085	4085	4085	0
30	20241129	212200	34551824310	4085	4085	4085	4085	0
31	20241129	212100	34551824310	4085	4085	4085	4085	0
32	20241129	212000	34551824310	4085	4085	4085	4085	59079
33	20241129	211900	34551824310	4085	4085	4085	4085	0
34	20241129	211800	34551824310	4085	4085	4085	4085	0
35	20241129	211700	34551824310	4085	4085	4085	4085	0
36	20241129	211600	34551824310	4085	4085	4085	4085	0
37	20241129	211500	34551824310	4085	4085	4085	4085	0
38	20241129	211400	34551824310	4085	4085	4085	4085	0
39	20241129	211300	34551824310	4085	4085	4085	4085	0
40	20241129	211200	34551824310	4085	4085	4085	4085	0
41	20241129	211100	34551824310	4085	4085	4085	4085	0
42	20241129	211000	34551824310	4085	4085	4085	4085	0
43	20241129	210900	34551824310	4085	4085	4085	4085	0
44	20241129	210800	34551824310	4085	4085	4085	4085	0
45	20241129	210700	34551824310	4085	4085	4085	4085	0
46	20241129	210600	34551824310	4085	4085	4085	4085	0
47	20241129	210500	34551824310	4085	4085	4085	4085	0
48	20241129	210400	34551824310	4085	4085	4085	4085	0
49	20241129	210300	34551824310	4085	4085	4085	4085	0
50	20241129	210200	34551824310	4085	4085	4085	4085	0
51	20241129	210100	34551824310	4085	4085	4085	4085	0
52	20241129	210000	34551824310	4085	4085	4085	4085	0
53	20241129	205900	34551824310	4085	4085	4085	4085	0
54	20241129	205800	34551824310	4085	4085	4085	4085	0
55	20241129	205700	34551824310	4085	4085	4085	4085	0
56	20241129	205600	34551824310	4085	4085	4085	4085	0
57	20241129	205500	34551824310	4085	4085	4085	4085	0
58	20241129	205400	34551824310	4085	4085	4085	4085	0
59	20241129	205300	34551824310	4085	4085	4085	4085	0
60	20241129	205200	34551824310	4085	4085	4085	4085	0
61	20241129	205100	34551824310	4085	4085	4085	4085	0
62	20241129	205000	34551824310	4085	4085	4085	4085	59079
63	20241129	204900	34551824310	4085	4085	4085	4085	0
64	20241129	204800	34551824310	4085	4085	4085	4085	0
65	20241129	204700	34551824310	4085	4085	4085	4085	0
66	20241129	204600	34551824310	4085	4085	4085	4085	0
67	20241129	204500	34551824310	4085	4085	4085	4085	0
68	20241129	204400	34551824310	4085	4085	4085	4085	0
69	20241129	204300	34551824310	4085	4085	4085	4085	0
70	20241129	204200	34551824310	4085	4085	4085	4085	0
71	20241129	204100	34551824310	4085	4085	4085	4085	0
72	20241129	204000	34551824310	4085	4085	4085	4085	0
73	20241129	203900	34551824310	4085	4085	4085	4085	0
74	20241129	203800	34551824310	4085	4085	4085	4085	0
75	20241129	203700	34551824310	4085	4085	4085	4085	0
76	20241129	203600	34551824310	4085	4085	4085	4085	0
77	20241129	203500	34551824310	4085	4085	4085	4085	0
78	20241129	203400	34551824310	4085	4085	4085	4085	0
79	20241129	203300	34551824310	4085	4085	4085	4085	0
80	20241129	203200	34551824310	4085	4085	4085	4085	0
81	20241129	203100	34551824310	4085	4085	4085	4085	0
82	20241129	203000	34551824310	4085	4085	4085	4085	0
83	20241129	202900	34551824310	4085	4085	4085	4085	0
84	20241129	202800	34551824310	4085	4085	4085	4085	0
85	20241129	202700	34551824310	4085	4085	4085	4085	0
86	20241129	202600	34551824310	4085	4085	4085	4085	0
87	20241129	202500	34551824310	4085	4085	4085	4085	0
88	20241129	202400	34551824310	4085	4085	4085	4085	0
89	20241129	202300	34551824310	4085	4085	4085	4085	0
90	20241129	202200	34551824310	4085	4085	4085	4085	0
91	20241129	202100	34551824310	4085	4085	4085	4085	0
92	20241129	202000	34551824310	4085	4085	4085	4085	59079
93	20241129	201900	34551824310	4085	4085	4085	4085	0
94	20241129	201800	34551824310	4085	4085	4085	4085	0
95	20241129	201700	34551824310	4085	4085	4085	4085	0
96	20241129	201600	34551824310	4085	4085	4085	4085	0
97	20241129	201500	34551824310	4085	4085	4085	4085	0
98	20241129	201400	34551824310	4085	4085	4085	4085	0
99	20241129	201300	34551824310	4085	4085	4085	4085	0
100	20241129	201200	34551824310	4085	4085	4085	4085	0
101	20241129	201100	34551824310	4085	4085	4085	4085	0
102	20241129	201000	34551824310	4085	4085	4085	4085	0
103	20241129	200900	34551824310	4085	4085	4085	4085	0
104	20241129	200800	34551824310	4085	4085	4085	4085	0
105	20241129	200700	34551824310	4085	4085	4085	4085	0
106	20241129	200600	34551824310	4085	4085	4085	4085	0
107	20241129	200500	34551824310	4085	4085	4085	4085	0
108	20241129	200400	34551824310	4085	4085	4085	4085	0
109	20241129	200300	34551824310	4085	4085	4085	4085	0
110	20241129	200200	34551824310	4085	4085	4085	4085	0
111	20241129	200100	34551824310	4085	4085	4085	4085	0
112	20241129	200000	34551824310	4085	4085	4085	4085	0
113	20241129	195900	34551824310	4085	4085	4085	4085	0
114	20241129	195800	34551824310	4085	4085	4085	4085	0
115	20241129	195700	34551824310	4085	4085	4085	4085	0
116	20241129	195600	34551824310	4085	4085	4085	4085	0
117	20241129	195500	34551824310	4085	4085	4085	4085	0
118	20241129	195400	34551824310	4085	4085	4085	4085	0
119	20241129	195300	34551824310	4085	4085	4085	4085	0
120	20241129	195200	34551824310	4085	4085	4085	4085	0
121	20241129	195100	34551824310	4085	4085	4085	4085	0
122	20241129	195000	34551824310	4085	4085	4085	4085	59079
123	20241129	194900	34551824310	4085	4085	4085	4085	0
124	20241129	194800	34551824310	4085	4085	4085	4085	0
125	20241129	194700	34551824310	4085	4085	4085	4085	0
126	20241129	194600	34551824310	4085	4085	4085	4085	0
127	20241129	194500	34551824310	4085	4085	4085	4085	0
128	20241129	194400	34551824310	4085	4085	4085	4085	0
129	20241129	194300	34551824310	4085	4085	4085	4085	0
130	20241129	194200	34551824310	4085	4085	4085	4085	0
131	20241129	194100	34551824310	4085	4085	4085	4085	0
132	20241129	194000	34551824310	4085	4085	4085	4085	0
133	20241129	193900	34551824310	4085	4085	4085	4085	0
134	20241129	193800	34551824310	4085	4085	4085	4085	0
135	20241129	193700	34551824310	4085	4085	4085	4085	0
136	20241129	193600	34551824310	4085	4085	4085	4085	0
137	20241129	193500	34551824310	4085	4085	4085	4085	0
138	20241129	193400	34551824310	4085	4085	4085	4085	0
139	20241129	193300	34551824310	4085	4085	4085	4085	0
140	20241129	193200	34551824310	4085	4085	4085	4085	0
141	20241129	193100	34551824310	4085	4085	4085	4085	0
142	20241129	193000	34551824310	4085	4085	4085	4085	0
143	20241129	192900	34551824310	4085	4085	4085	4085	0
144	20241129	192800	34551824310	4085	4085	4085	4085	0
145	20241129	192700	34551824310	4085	4085	4085	4085	0
146	20241129	192600	34551824310	4085	4085	4085	4085	0
147	20241129	192500	34551824310	4085	4085	4085	4085	0
148	20241129	192400	34551824310	4085	4085	4085	4085	0
149	20241129	192300	34551824310	4085	4085	4085	4085	0
150	20241129	192200	34551824310	4085	4085	4085	4085	0
151	20241129	192100	34551824310	4085	4085	4085	4085	0
152	20241129	192000	34551824310	4085	4085	4085	4085	59079
153	20241129	191900	34551824310	4085	4085	4085	4085	0
154	20241129	191800	34551824310	4085	4085	4085	4085	0
155	20241129	191700	34551824310	4085	4085	4085	4085	0
156	20241129	191600	34551824310	4085	4085	4085	4085	0
157	20241129	191500	34551824310	4085	4085	4085	4085	0
158	20241129	191400	34551824310	4085	4085	4085	4085	0
159	20241129	191300	34551824310	4085	4085	4085	4085	0
160	20241129	191200	34551824310	4085	4085	4085	4085	0
161	20241129	191100	34551824310	4085	4085	4085	4085	0
162	20241129	191000	34551824310	4085	4085	4085	4085	0
163	20241129	190900	34551824310	4085	4085	4085	4085	0
164	20241129	190800	34551824310	4085	4085	4085	4085	0
165	20241129	190700	34551824310	4085	4085	4085	4085	0
166	20241129	190600	34551824310	4085	4085	4085	4085	0
167	20241129	190500	34551824310	4085	4085	4085	4085	0
168	20241129	190400	34551824310	4085	4085	4085	4085	0
169	20241129	190300	34551824310	4085	4085	4085	4085	0
170	20241129	190200	34551824310	4085	4085	4085	4085	0
171	20241129	190100	34551824310	4085	4085	4085	4085	0
172	20241129	190000	34551824310	4085	4085	4085	4085	0
173	20241129	185900	34551824310	4085	4085	4085	4085	0
174	20241129	185800	34551824310	4085	4085	4085	4085	0
175	20241129	185700	34551824310	4085	4085	4085	4085	0
176	20241129	185600	34551824310	4085	4085	4085	4085	0
177	20241129	185500	34551824310	4085	4085	4085	4085	0
178	20241129	185400	34551824310	4085	4085	4085	4085	0
179	20241129	185300	34551824310	4085	4085	4085	4085	0
180	20241129	185200	34551824310	4085	4085	4085	4085	0
181	20241129	185100	34551824310	4085	4085	4085	4085	0
182	20241129	185000	34551824310	4085	4085	4085	4085	59079
183	20241129	184900	34551824310	4085	4085	4085	4085	0
184	20241129	184800	34551824310	4085	4085	4085	4085	0
185	20241129	184700	34551824310	4085	4085	4085	4085	0
186	20241129	184600	34551824310	4085	4085	4085	4085	0
187	20241129	184500	34551824310	4085	4085	4085	4085	0
188	20241129	184400	34551824310	4085	4085	4085	4085	0
189	20241129	184300	34551824310	4085	4085	4085	4085	0
190	20241129	184200	34551824310	4085	4085	4085	4085	0
191	20241129	184100	34551824310	4085	4085	4085	4085	0
192	20241129	184000	34551824310	4085	4085	4085	4085	0
193	20241129	183900	34551824310	4085	4085	4085	4085	0
194	20241129	183800	34551824310	4085	4085	4085	4085	0
195	20241129	183700	34551824310	4085	4085	4085	4085	0
196	20241129	183600	34551824310	4085	4085	4085	4085	0
197	20241129	183500	34551824310	4085	4085	4085	4085	0
198	20241129	183400	34551824310	4085	4085	4085	4085	0
199	20241129	183300	34551824310	4085	4085	4085	4085	0
200	20241129	183200	34551824310	4085	4085	4085	4085	0
201	20241129	183100	34551824310	4085	4085	4085	4085	0
202	20241129	183000	34551824310	4085	4085	4085	4085	0
203	20241129	182900	34551824310	4085	4085	4085	4085	0
204	20241129	182800	34551824310	4085	4085	4085	4085	0
205	20241129	182700	34551824310	4085	4085	4085	4085	0
206	20241129	182600	34551824310	4085	4085	4085	4085	0
207	20241129	182500	34551824310	4085	4085	4085	4085	0
208	20241129	182400	34551824310	4085	4085	4085	4085	0
209	20241129	182300	34551824310	4085	4085	4085	4085	0
210	20241129	182200	34551824310	4085	4085	4085	4085	0
211	20241129	182100	34551824310	4085	4085	4085	4085	0
212	20241129	182000	34551824310	4085	4085	4085	4085	59079
213	20241129	181900	34551824310	4085	4085	4085	4085	0
214	20241129	181800	34551824310	4085	4085	4085	4085	0
215	20241129	181700	34551824310	4085	4085	4085	4085	0
216	20241129	181600	34551824310	4085	4085	4085	4085	0
217	20241129	181500	34551824310	4085	4085	4085	4085	0
218	20241129	181400	34551824310	4085	4085	4085	4085	0
219	20241129	181300	34551824310	4085	4085	4085	4085	0
220	20241129	181200	34551824310	4085	4085	4085	4085	0
221	20241129	181100	34551824310	4085	4085	4085	4085	0
222	20241129	181000	34551824310	4085	4085	4085	4085	0
223	20241129	180900	34551824310	4085	4085	4085	4085	0
224	20241129	180800	34551824310	4085	4085	4085	4085	0
225	20241129	180700	34551824310	4085	4085	4085	4085	0
226	20241129	180600	34551824310	4085	4085	4085	4085	0
227	20241129	180500	34551824310	4085	4085	4085	4085	0
228	20241129	180400	34551824310	4085	4085	4085	4085	0
229	20241129	180300	34551824310	4085	4085	4085	4085	0
230	20241129	180200	34551824310	4085	4085	4085	4085	0
231	20241129	180100	34551824310	4085	4085	4085	4085	0
232	20241129	180000	34551824310	4085	4085	4085	4085	0
233	20241129	175900	34551824310	4085	4085	4085	4085	0
234	20241129	175800	34551824310	4085	4085	4085	4085	0
235	20241129	175700	34551824310	4085	4085	4085	4085	0
236	20241129	175600	34551824310	4085	4085	4085	4085	0
237	20241129	175500	34551824310	4085	4085	4085	4085	0
238	20241129	175400	34551824310	4085	4085	4085	4085	0
239	20241129	175300	34551824310	4085	4085	4085	4085	0
240	20241129	175200	34551824310	4085	4085	4085	4085	0
241	20241129	175100	34551824310	4085	4085	4085	4085	0
242	20241129	175000	34551824310	4085	4085	4085	4085	59079
243	20241129	174900	34551824310	4085	4085	4085	4085	0
244	20241129	174800	34551824310	4085	4085	4085	4085	0
245	20241129	174700	34551824310	4085	4085	4085	4085	0
246	20241129	174600	34551824310	4085	4085	4085	4085	0
247	20241129	174500	34551824310	4085	4085	4085	4085	0
248	20241129	174400	34551824310	4085	4085	4085	4085	0
249	20241129	174300	34551824310	4085	4085	4085	4085	0
250	20241129	174200	34551824310	4085	4085	4085	4085	0
251	20241129	174100	34551824310	4085	4085	4085	4085	0
252	20241129	174000	34551824310	4085	4085	4085	4085	0
253	20241129	173900	34551824310	4085	4085	4085	4085	0
254	20241129	173800	34551824310	4085	4085	4085	4085	0
255	20241129	173700	34551824310	4085	4085	4085	4085	0
256	20241129	173600	34551824310	4085	4085	4085	4085	0
257	20241129	173500	34551824310	4085	4085	4085	4085	0
258	20241129	173400	34551824310	4085	4085	4085	4085	0
259	20241129	173300	34551824310	4085	4085	4085	4085	0
260	20241129	173200	34551824310	4085	4085	4085	4085	0
261	20241129	173100	34551824310	4085	4085	4085	4085	0
262	20241129	173000	34551824310	4085	4085	4085	4085	0
263	20241129	172900	34551824310	4085	4085	4085	4085	0
264	20241129	172800	34551824310	4085	4085	4085	4085	0
265	20241129	172700	34551824310	4085	4085	4085	4085	0
266	20241129	172600	34551824310	4085	4085	4085	4085	0
267	20241129	172500	34551824310	4085	4085	4085	4085	0
268	20241129	172400	34551824310	4085	4085	4085	4085	0
269	20241129	172300	34551824310	4085	4085	4085	4085	0
270	20241129	172200	34551824310	4085	4085	4085	4085	0
271	20241129	172100	34551824310	4085	4085	4085	4085	0
272	20241129	172000	34551824310	4085	4085	4085	4085	59079
273	20241129	171900	34551824310	4085	4085	4085	4085	0
274	20241129	171800	34551824310	4085	4085	4085	4085	0
275	20241129	171700	34551824310	4085	4085	4085	4085	0
276	20241129	171600	34551824310	4085	4085	4085	4085	0
277	20241129	171500	34551824310	4085	4085	4085	4085	0
278	20241129	171400	34551824310	4085	4085	4085	4085	0
279	20241129	171300	34551824310	4085	4085	4085	4085	0
280	20241129	171200	34551824310	4085	4085	4085	4085	0
281	20241129	171100	34551824310	4085	4085	4085	4085	0
282	20241129	171000	34551824310	4085	4085	4085	4085	0
283	20241129	170900	34551824310	4085	4085	4085	4085	0
284	20241129	170800	34551824310	4085	4085	4085	4085	0
285	20241129	170700	34551824310	4085	4085	4085	4085	0
286	20241129	170600	34551824310	4085	4085	4085	4085	0
287	20241129	170500	34551824310	4085	4085	4085	4085	0
288	20241129	170400	34551824310	4085	4085	4085	4085	0
289	20241129	170300	34551824310	4085	4085	4085	4085	0
290	20241129	170200	34551824310	4085	4085	4085	4085	0
291	20241129	170100	34551824310	4085	4085	4085	4085	0
292	20241129	170000	34551824310	4085	4085	4085	4085	0
293	20241129	165900	34551824310	4085	4085	4085	4085	0
294	20241129	165800	34551824310	4085	4085	4085	4085	0
295	20241129	165700	34551824310	4085	4085	4085	4085	0
296	20241129	165600	34551824310	4085	4085	4085	4085	0
297	20241129	165500	34551824310	4085	4085	4085	4085	0
298	20241129	165400	34551824310	4085	4085	4085	4085	0
299	20241129	165300	34551824310	4085	4085	4085	4085	0
300	20241129	165200	34551824310	4085	4085	4085	4085	0
301	20241129	165100	34551824310	4085	4085	4085	4085	0
302	20241129	165000	34551824310	4085	4085	4085	4085	59079
303	20241129	164900	34551824310	4085	4085	4085	4085	0
304	20241129	164800	34551824310	4085	4085	4085	4085	0
305	20241129	164700	34551824310	4085	4085	4085	4085	0
306	20241129	164600	34551824310	4085	4085	4085	4085	0
307	20241129	164500	34551824310	4085	4085	4085	4085	0
308	20241129	164400	34551824310	4085	4085	4085	4085	0
309	20241129	164300	34551824310	4085	4085	4085	4085	0
310	20241129	164200	34551824310	4085	4085	4085	4085	0
311	20241129	164100	34551824310	4085	4085	4085	4085	0
312	20241129	164000	34551824310	4085	4085	4085	4085	0
313	20241129	163900	34551824310	4085	4085	4085	4085	0
314	20241129	163800	34551824310	4085	4085	4085	4085	0
315	20241129	163700	34551824310	4085	4085	4085	4085	0
316	20241129	163600	34551824310	4085	4085	4085	4085	0
317	20241129	163500	34551824310	4085	4085	4085	4085	0
318	20241129	163400	34551824310	4085	4085	4085	4085	0
319	20241129	163300	34551824310	4085	4085	4085	4085	0
320	20241129	163200	34551824310	4085	4085	4085	4085	0
321	20241129	163100	34551824310	4085	4085	4085	4085	0
322	20241129	163000	34551824310	4085	4085	4085	4085	0
323	20241129	162900	34551824310	4085	4085	4085	4085	0
324	20241129	162800	34551824310	4085	4085	4085	4085	0
325	20241129	162700	34551824310	4085	4085	4085	4085	0
326	20241129	162600	34551824310	4085	4085	4085	4085	0
327	20241129	162500	34551824310	4085	4085	4085	4085	0
328	20241129	162400	34551824310	4085	4085	4085	4085	0
329	20241129	162300	34551824310	4085	4085	4085	4085	0
330	20241129	162200	34551824310	4085	4085	4085	4085	0
331	20241129	162100	34551824310	4085	4085	4085	4085	0
332	20241129	162000	34551824310	4085	4085	4085	4085	59079
333	20241129	161900	34551824310	4085	4085	4085	4085	0
334	20241129	161800	34551824310	4085	4085	4085	4085	0
335	20241129	161700	34551824310	4085	4085	4085	4085	0
336	20241129	161600	34551824310	4085	4085	4085	4085	0
337	20241129	161500	34551824310	4085	4085	4085	4085	0
338	20241129	161400	34551824310	4085	4085	4085	4085	0
339	20241129	161300	34551824310	4085	4085	4085	4085	0
340	20241129	161200	34551824310	4085	4085	4085	4085	0
341	20241129	161100	34551824310	4085	4085	4085	4085	0
342	20241129	161000	34551824310	4085	4085	4085	4085	0
343	20241129	160900	34551824310	4085	4085	4085	4085	0
344	20241129	160800	34551824310	4085	4085	4085	4085	0
345	20241129	160700	34551824310	4085	4085	4085	4085	0
346	20241129	160600	34551824310	4085	4085	4085	4085	0
347	20241129	160500	34551824310	4085	4085	4085	4085	0
348	20241129	160400	34551824310	4085	4085	4085	4085	0
349	20241129	160300	34551824310	4085	4085	4085	4085	0
350	20241129	160200	34551824310	4085	4085	4085	4085	0
351	20241129	160100	34551824310	4085	4085	4085	4085	0
352	20241129	160000	34551824310	4085	4085	4085	4085	0
353	20241129	155900	34551824310	4085	4085	4085	4085	0
354	20241129	155800	34551824310	4085	4085	4085	4085	0
355	20241129	155700	34551824310	4085	4085	4085	4085	0
356	20241129	155600	34551824310	4085	4085	4085	4085	0
357	20241129	155500	34551824310	4085	4085	4085	4085	0
358	20241129	155400	34551824310	4085	4085	4085	4085	0
359	20241129	155300	34551824310	4085	4085	4085	4085	0
360	20241129	155200	34551824310	4085	4085	4085	4085	0
361	20241129	155100	34551824310	4085	4085	4085	4085	0
362	20241129	155000	34551824310	4085	4085	4085	4085	59079
363	20241129	154900	34551824310	4085	4085	4085	4085	0
364	20241129	154800	34551824310	4085	4085	4085	4085	0
365	20241129	154700	34551824310	4085	4085	4085	4085	0
366	20241129	154600	34551824310	4085	4085	4085	4085	0
367	20241129	154500	34551824310	4085	4085	4085	4085	0
368	20241129	154400	34551824310	4085	4085	4085	4085	0
369	20241129	154300	34551824310	4085	4085	4085	4085	0
370	20241129	154200	34551824310	4085	4085	4085	4085	0
371	20241129	154100	34551824310	4085	4085	4085	4085	0
372	20241129	154000	34551824310	4085	4085	4085	4085	0
373	20241129	153900	34551824310	4085	4085	4085	4085	0
374	20241129	153800	34551824310	4085	4085	4085	4085	0
375	20241129	153700	34551824310	4085	4085	4085	4085	0
376	20241129	153600	34551824310	4085	4085	4085	4085	0
377	20241129	153500	34551824310	4085	4085	4085	4085	0
378	20241129	153400	34551824310	4085	4085	4085	4085	0
379	20241129	153300	34551824310	4085	4085	4085	4085	0
380	20241129	153200	34551824310	4085	4085	4085	4085	0
381	20241129	153100	34551824310	4085	4085	4085	4085	0
382	20241129	153000	34551824310	4085	4085	4085	4085	59079
383	20241129	152900	34310486595	4125	4125	4125	4125	0
384	20241129	152800	34310486595	4125	4125	4125	4125	0
385	20241129	152700	34310486595	4125	4125	4125	4125	0
386	20241129	152600	34310486595	4125	4125	4125	4125	0
387	20241129	152500	34310486595	4125	4125	4125	4125	0
388	20241129	152400	34310486595	4125	4125	4125	4125	0
389	20241129	152300	34310486595	4125	4125	4125	4125	0
390	20241129	152200	34310486595	4125	4125	4125	4125	0
391	20241129	152100	34310486595	4125	4125	4125	4125	0
392	20241129	152000	34310486595	4125	4125	4125	4125	0
393	20241129	151900	34310486595	4125	4130	4135	4110	11897
394	20241129	151800	34261409150	4130	4125	4135	4125	4540
395	20241129	151700	34242656415	4130	4145	4145	4130	5238
396	20241129	151600	34220985245	4140	4145	4145	4135	3488
397	20241129	151500	34206543795	4140	4145	4150	4140	2240
398	20241129	151400	34197263395	4145	4145	4145	4140	3887
399	20241129	151300	34181170635	4140	4130	4140	4130	5017
400	20241129	151200	34160410320	4130	4120	4135	4115	5513
401	20241129	151100	34137662195	4120	4115	4125	4110	2464
402	20241129	151000	34127528730	4110	4125	4130	4110	7461
403	20241129	150900	34096815015	4125	4125	4130	4125	1867
404	20241129	150800	34089112510	4130	4135	4140	4115	9072
405	20241129	150700	34051654205	4135	4135	4140	4135	2297
406	20241129	150600	34042155290	4130	4140	4140	4130	3686
407	20241129	150500	34026909815	4140	4155	4155	4140	1791
408	20241129	150400	34019485120	4155	4160	4160	4145	2608
409	20241129	150300	34008651065	4155	4150	4155	4145	4955
410	20241129	150200	33988094050	4150	4150	4150	4145	5976
411	20241129	150100	33963312045	4150	4145	4155	4145	1351
412	20241129	150000	33957706030	4145	4150	4155	4145	1819
413	20241129	145900	33950158050	4150	4155	4155	4140	2765
414	20241129	145800	33938691720	4155	4155	4160	4145	4227
415	20241129	145700	33921145475	4155	4165	4165	4155	1284
416	20241129	145600	33915805200	4165	4160	4165	4155	2793
417	20241129	145500	33904180920	4160	4160	4160	4155	1139
418	20241129	145400	33899445170	4160	4165	4165	4160	1406
419	20241129	145300	33893595810	4165	4165	4170	4160	3340
420	20241129	145200	33879680950	4165	4155	4170	4155	10674
421	20241129	145100	33835248065	4155	4150	4160	4150	14120
422	20241129	145000	33776567395	4150	4150	4150	4140	3526
423	20241129	144900	33761940870	4150	4150	4150	4140	2888
424	20241129	144800	33749959395	4145	4140	4145	4140	1368
425	20241129	144700	33744292930	4140	4135	4140	4135	1330
426	20241129	144600	33738789395	4140	4145	4155	4140	3599
427	20241129	144500	33723860660	4150	4130	4150	4130	10451
428	20241129	144400	33680565940	4140	4140	4140	4125	1612
429	20241129	144300	33673907705	4140	4125	4145	4125	1498
430	20241129	144200	33667715120	4120	4125	4125	4120	2139
431	20241129	144100	33658902075	4130	4140	4140	4125	2156
432	20241129	144000	33649996530	4140	4140	4145	4135	921
433	20241129	143900	33646183490	4140	4135	4145	4130	4999
434	20241129	143800	33625501740	4135	4130	4135	4125	917
435	20241129	143700	33621715145	4125	4125	4130	4120	3093
436	20241129	143600	33608958160	4125	4125	4125	4120	5356
437	20241129	143500	33586883305	4120	4125	4125	4115	1755
438	20241129	143400	33579652740	4125	4130	4130	4115	657
439	20241129	143300	33576945650	4130	4135	4135	4125	612
440	20241129	143200	33574418645	4135	4135	4140	4120	3493
441	20241129	143100	33559993930	4140	4145	4145	4135	749
442	20241129	143000	33556894100	4140	4145	4150	4135	5679
443	20241129	142900	33533370355	4140	4125	4150	4125	3861
444	20241129	142800	33517385130	4125	4115	4130	4115	1518
445	20241129	142700	33511136805	4120	4115	4120	4110	1694
446	20241129	142600	33504160045	4120	4120	4120	4115	1013
447	20241129	142500	33499991365	4120	4120	4120	4120	208
448	20241129	142400	33499134405	4120	4105	4120	4100	2500
449	20241129	142300	33488878980	4105	4105	4115	4105	1014
450	20241129	142200	33484715945	4115	4110	4115	4110	539
451	20241129	142100	33482498230	4110	4100	4115	4100	298
452	20241129	142000	33481274820	4115	4115	4115	4100	6630
453	20241129	141900	33454066735	4110	4120	4125	4110	875
454	20241129	141800	33450463265	4110	4105	4110	4105	872
455	20241129	141700	33446879460	4105	4105	4105	4100	598
456	20241129	141600	33444425170	4110	4115	4120	4105	5957
457	20241129	141500	33419942360	4115	4105	4125	4100	4737
458	20241129	141400	33400508195	4105	4120	4125	4105	4208
459	20241129	141300	33383193320	4120	4125	4125	4120	4731
460	20241129	141200	33363698505	4125	4135	4135	4125	3224
461	20241129	141100	33350375005	4135	4150	4150	4135	2171
462	20241129	141000	33341384510	4150	4150	4150	4145	1661
463	20241129	140900	33334493560	4150	4160	4160	4145	5560
464	20241129	140800	33311406930	4160	4135	4160	4135	8304
465	20241129	140700	33276928700	4135	4150	4150	4130	2123
466	20241129	140600	33268146465	4145	4135	4155	4135	5203
467	20241129	140500	33246572455	4140	4130	4140	4130	2083
468	20241129	140400	33237954310	4135	4125	4135	4125	2700
469	20241129	140300	33226796020	4125	4125	4130	4115	1570
470	20241129	140200	33220325970	4130	4125	4130	4120	2459
471	20241129	140100	33210179255	4125	4140	4150	4125	10680
472	20241129	140000	33166011650	4140	4115	4140	4115	5372
473	20241129	135900	33143794395	4125	4120	4125	4110	2941
474	20241129	135800	33131673330	4130	4110	4135	4110	5364
475	20241129	135700	33109533315	4110	4115	4120	4110	3038
476	20241129	135600	33097028885	4120	4115	4125	4115	4954
477	20241129	135500	33076620660	4105	4100	4105	4100	429
478	20241129	135400	33074860050	4105	4120	4120	4105	2648
479	20241129	135300	33063979325	4110	4110	4110	4105	610
480	20241129	135200	33061473750	4105	4100	4110	4100	1318
481	20241129	135100	33056065050	4100	4105	4110	4100	876
482	20241129	135000	33052468150	4100	4105	4105	4100	877
483	20241129	134900	33048872165	4105	4100	4105	4090	4528
484	20241129	134800	33030298885	4100	4105	4105	4100	1644
485	20241129	134700	33023553195	4110	4090	4110	4090	3045
486	20241129	134600	33011073115	4090	4095	4095	4090	1560
487	20241129	134500	33004684920	4090	4095	4095	4090	904
488	20241129	134400	33000987505	4090	4090	4095	4085	1361
489	20241129	134300	32995423000	4090	4090	4105	4090	909
490	20241129	134200	32991699225	4090	4095	4100	4085	1930
491	20241129	134100	32983803235	4090	4100	4100	4090	767
492	20241129	134000	32980663630	4100	4095	4100	4090	3310
493	20241129	133900	32967112495	4095	4095	4105	4095	1364
494	20241129	133800	32961519755	4095	4095	4100	4095	794
495	20241129	133700	32958268285	4090	4100	4100	4090	2692
496	20241129	133600	32947237155	4100	4110	4110	4100	4686
497	20241129	133500	32928012820	4110	4120	4120	4105	2024
498	20241129	133400	32919692500	4120	4120	4120	4110	456
499	20241129	133300	32917813980	4115	4110	4130	4110	1282
500	20241129	133200	32912537370	4115	4100	4115	4090	4572
501	20241129	133100	32893790890	4095	4095	4100	4090	300
502	20241129	133000	32892562550	4095	4095	4095	4090	2695
503	20241129	132900	32881534480	4095	4090	4100	4090	859
504	20241129	132800	32878018005	4095	4090	4095	4085	1064
505	20241129	132700	32873667105	4090	4095	4095	4090	3008
506	20241129	132600	32861360635	4095	4095	4100	4095	1016
507	20241129	132500	32857198920	4100	4105	4105	4100	930
508	20241129	132400	32853383175	4100	4100	4110	4095	715
509	20241129	132300	32850448880	4100	4100	4110	4095	2044
510	20241129	132200	32842067070	4100	4095	4100	4095	1169
511	20241129	132100	32837276655	4100	4095	4100	4095	1902
512	20241129	132000	32829483260	4095	4080	4095	4080	779
513	20241129	131900	32826298340	4080	4080	4085	4080	515
514	20241129	131800	32824197130	4080	4075	4080	4070	1828
515	20241129	131700	32816754290	4065	4090	4090	4065	2783
516	20241129	131600	32805407450	4090	4105	4105	4090	4522
517	20241129	131500	32786886805	4105	4095	4110	4090	2509
518	20241129	131400	32776599890	4095	4105	4110	4090	4132
519	20241129	131300	32759648890	4105	4130	4135	4090	7957
520	20241129	131200	32726897850	4130	4095	4140	4090	18249
521	20241129	131100	32651792935	4100	4095	4100	4080	6467
522	20241129	131000	32625347140	4095	4095	4100	4090	6113
523	20241129	130900	32600323530	4095	4080	4100	4080	5825
524	20241129	130800	32576466395	4080	4075	4080	4070	1146
525	20241129	130700	32571797180	4075	4075	4075	4065	1138
526	20241129	130600	32567161870	4075	4075	4080	4065	1922
527	20241129	130500	32559333065	4080	4060	4080	4060	1161
528	20241129	130400	32554606825	4060	4070	4070	4060	4680
529	20241129	130300	32535594480	4065	4065	4075	4060	926
530	20241129	130200	32531827610	4070	4070	4075	4070	630
531	20241129	130100	32529263450	4075	4075	4075	4060	727
532	20241129	130000	32526301070	4075	4075	4080	4055	1974
533	20241129	125900	32518266180	4075	4060	4075	4055	1419
534	20241129	125800	32512496410	4065	4050	4065	4050	311
535	20241129	125700	32511236800	4065	4065	4075	4040	4426
536	20241129	125600	32493323820	4060	4055	4060	4055	1098
537	20241129	125500	32488871350	4060	4075	4075	4060	1222
538	20241129	125400	32483903065	4075	4085	4090	4060	1468
539	20241129	125300	32477916615	4085	4060	4090	4060	1872
540	20241129	125200	32470275460	4060	4050	4075	4040	1697
541	20241129	125100	32463394250	4050	4045	4050	4045	1190
542	20241129	125000	32458575955	4045	4040	4045	4040	658
543	20241129	124900	32455915140	4040	4040	4045	4040	1715
544	20241129	124800	32448986485	4040	4060	4060	4040	4539
545	20241129	124700	32430606485	4055	4055	4060	4050	1998
546	20241129	124600	32422507790	4055	4055	4055	4050	313
547	20241129	124500	32421238725	4055	4055	4055	4050	467
548	20241129	124400	32419345290	4055	4050	4055	4050	1303
549	20241129	124300	32414063100	4055	4040	4055	4040	1066
550	20241129	124200	32409741705	4050	4060	4060	4035	6187
551	20241129	124100	32384714855	4060	4050	4060	4045	1264
552	20241129	124000	32379589265	4055	4055	4065	4050	2479
553	20241129	123900	32369535845	4055	4055	4060	4050	675
554	20241129	123800	32366799595	4050	4055	4055	4040	63
555	20241129	123700	32366544940	4040	4045	4050	4040	2559
556	20241129	123600	32356190620	4050	4050	4050	4040	575
557	20241129	123500	32353862735	4035	4050	4050	4035	95
558	20241129	123400	32353478155	4050	4050	4050	4045	1027
559	20241129	123300	32349321130	4050	4030	4050	4030	1477
560	20241129	123200	32343342400	4035	4035	4035	4030	531
561	20241129	123100	32341201720	4040	4035	4040	4030	483
562	20241129	123000	32339254805	4030	4020	4040	4020	1751
563	20241129	122900	32332200735	4020	4020	4025	4020	2162
564	20241129	122800	32323509045	4025	4025	4025	4015	776
565	20241129	122700	32320388055	4035	4050	4050	4025	38
566	20241129	122600	32320234935	4040	4045	4055	4015	4897
567	20241129	122500	32300508315	4045	4020	4045	4015	2023
568	20241129	122400	32292356165	4020	4035	4040	4015	3437
569	20241129	122300	32278528870	4035	4035	4035	4030	1331
570	20241129	122200	32273159375	4040	4045	4045	4035	626
571	20241129	122100	32270628540	4035	4040	4045	4035	1664
572	20241129	122000	32263910570	4040	4035	4040	4035	539
573	20241129	121900	32261733285	4040	4040	4045	4035	997
574	20241129	121800	32257707675	4035	4040	4040	4035	460
575	20241129	121700	32255850990	4030	4040	4040	4030	1028
576	20241129	121600	32251706910	4040	4025	4045	4025	933
577	20241129	121500	32247935820	4040	4045	4050	4020	1552
578	20241129	121400	32241676505	4030	4045	4045	4025	6733
579	20241129	121300	32214540775	4030	4045	4045	4030	1411
580	20241129	121200	32208847485	4045	4045	4050	4040	1161
581	20241129	121100	32204152625	4050	4050	4050	4050	147
582	20241129	121000	32203557275	4050	4035	4050	4035	924
583	20241129	120900	32199819640	4045	4050	4050	4030	946
584	20241129	120800	32195996620	4030	4030	4050	4030	1734
585	20241129	120700	32188997140	4030	4050	4055	4030	957
586	20241129	120600	32185128685	4055	4060	4060	4045	1822
587	20241129	120500	32177741025	4055	4060	4060	4055	401
588	20241129	120400	32176112970	4060	4055	4060	4055	421
589	20241129	120300	32174405760	4055	4065	4080	4055	1710
590	20241129	120200	32167465345	4065	4075	4080	4055	2656
591	20241129	120100	32156644900	4070	4075	4075	4055	1504
592	20241129	120000	32150521475	4075	4040	4075	4040	983
593	20241129	115900	32146530625	4040	4035	4050	4035	1533
594	20241129	115800	32140335090	4040	4040	4040	4035	1305
595	20241129	115700	32135062895	4040	4035	4040	4030	1033
596	20241129	115600	32130892665	4035	4035	4040	4030	2686
597	20241129	115500	32120059115	4030	4020	4035	4000	7810
598	20241129	115400	32088752970	4015	4050	4050	4000	6264
599	20241129	115300	32063614940	4045	4055	4055	4025	626
600	20241129	115200	32061087655	4020	4055	4070	4020	10531
601	20241129	115100	32018585330	4050	4055	4065	4050	1661
602	20241129	115000	32011846965	4050	4070	4090	4050	6191
603	20241129	114900	31986759955	4070	4075	4080	4070	1146
604	20241129	114800	31982094420	4070	4100	4100	4070	7760
605	20241129	114700	31950373380	4100	4085	4100	4085	2866
606	20241129	114600	31938654440	4085	4085	4085	4080	1815
607	20241129	114500	31931242370	4090	4100	4100	4085	1159
608	20241129	114400	31926505225	4100	4090	4100	4085	1608
609	20241129	114300	31919922655	4085	4095	4095	4085	1012
610	20241129	114200	31915783610	4095	4100	4100	4080	1977
611	20241129	114100	31907694550	4100	4100	4105	4085	218
612	20241129	114000	31906802235	4095	4095	4100	4070	1988
613	20241129	113900	31898652675	4100	4060	4100	4045	830
614	20241129	113800	31895264345	4060	4040	4060	4040	1808
615	20241129	113700	31887947365	4045	4050	4050	4045	1031
616	20241129	113600	31883776960	4040	4040	4055	4035	2420
617	20241129	113500	31874004220	4040	4080	4080	4040	3822
618	20241129	113400	31858522045	4065	4055	4090	4050	3591
619	20241129	113300	31843943395	4055	4060	4060	4050	1907
620	20241129	113200	31836214915	4060	4065	4070	4050	9233
621	20241129	113100	31798705980	4070	4075	4080	4065	4761
622	20241129	113000	31779314310	4080	4080	4085	4075	1896
623	20241129	112900	31771579160	4085	4090	4090	4080	4363
624	20241129	112800	31753769240	4095	4110	4110	4095	3721
625	20241129	112700	31738500055	4110	4100	4115	4095	8178
626	20241129	112600	31704929320	4100	4095	4100	4090	6162
627	20241129	112500	31679680950	4095	4095	4095	4070	1615
628	20241129	112400	31673094585	4090	4060	4095	4060	3157
629	20241129	112300	31660265430	4060	4095	4100	4060	11413
630	20241129	112200	31613705060	4095	4090	4115	4085	22190
631	20241129	112100	31522736570	4095	4090	4095	4080	10657
632	20241129	112000	31479115425	4085	4075	4085	4075	2146
633	20241129	111900	31470357895	4080	4085	4085	4070	2031
634	20241129	111800	31462076745	4085	4080	4090	4070	8015
635	20241129	111700	31429365925	4080	4060	4080	4060	4286
636	20241129	111600	31411922480	4060	4050	4060	4050	2662
637	20241129	111500	31401126665	4050	4045	4050	4045	2959
638	20241129	111400	31389150570	4045	4055	4060	4045	2731
639	20241129	111300	31378082060	4055	4065	4065	4055	1518
640	20241129	111200	31371921625	4065	4060	4065	4055	2279
641	20241129	111100	31362664745	4050	4070	4070	4050	5834
642	20241129	111000	31338991830	4070	4055	4070	4050	1642
643	20241129	110900	31332322710	4055	4060	4065	4050	3402
644	20241129	110800	31318522270	4065	4055	4065	4050	2384
645	20241129	110700	31308845460	4055	4045	4055	4045	2823
646	20241129	110600	31297416275	4045	4050	4060	4045	1560
647	20241129	110500	31291094140	4050	4050	4060	4035	2479
648	20241129	110400	31281056985	4050	4060	4060	4040	7583
649	20241129	110300	31250354020	4060	4060	4065	4055	5462
650	20241129	110200	31228176630	4060	4040	4060	4040	5456
651	20241129	110100	31206078875	4045	4040	4055	4040	1999
652	20241129	110000	31197991615	4040	4020	4040	4015	3664
653	20241129	105900	31183253795	4015	4015	4020	4010	3646
654	20241129	105800	31168614745	4015	4005	4020	4005	3431
655	20241129	105700	31154843550	4005	3995	4015	3995	5674
656	20241129	105600	31132146255	4000	4015	4015	3995	7234
657	20241129	105500	31103210145	4005	4015	4015	4000	10196
658	20241129	105400	31062356755	4020	4035	4035	4020	4910
659	20241129	105300	31042599670	4025	4025	4035	4020	2742
660	20241129	105200	31031561315	4025	4020	4025	4015	2801
661	20241129	105100	31020303195	4020	4020	4025	4015	4696
662	20241129	105000	31001427200	4020	4015	4025	4015	6096
663	20241129	104900	30976915745	4015	4025	4030	4015	4807
664	20241129	104800	30957591255	4025	4000	4025	4000	13859
665	20241129	104700	30901959690	3995	3990	4005	3980	24913
666	20241129	104600	30802629585	3990	4000	4015	3985	24038
667	20241129	104500	30706519525	4000	4030	4040	4000	48409
668	20241129	104400	30512266155	4040	4055	4060	4020	46693
669	20241129	104300	30323606665	4055	4095	4100	4040	69724
670	20241129	104200	30040142405	4095	4135	4140	4095	19322
671	20241129	104100	29960698205	4135	4135	4155	4135	1327
672	20241129	104000	29955208625	4140	4140	4155	4135	6737
673	20241129	103900	29927315070	4150	4155	4165	4140	6529
674	20241129	103800	29900224600	4155	4175	4175	4150	13583
675	20241129	103700	29843730810	4175	4155	4175	4155	7897
676	20241129	103600	29810837660	4155	4150	4160	4150	3172
677	20241129	103500	29797655460	4145	4140	4155	4140	3263
678	20241129	103400	29784123235	4140	4150	4155	4140	3644
679	20241129	103300	29769021085	4155	4160	4160	4135	3158
680	20241129	103200	29755940510	4150	4155	4160	4140	7074
681	20241129	103100	29726590620	4155	4130	4155	4125	11104
682	20241129	103000	29680585850	4135	4125	4135	4110	15063
683	20241129	102900	29618561520	4125	4125	4130	4120	7209
684	20241129	102800	29588823535	4125	4125	4140	4115	7977
685	20241129	102700	29555937405	4130	4110	4135	4105	6774
686	20241129	102600	29528034400	4110	4120	4130	4095	23768
687	20241129	102500	29430332430	4125	4135	4140	4120	15422
688	20241129	102400	29366615890	4140	4095	4140	4095	28507
689	20241129	102300	29249133040	4095	4135	4140	4095	63245
690	20241129	102200	28989151205	4130	4150	4160	4115	79403
691	20241129	102100	28661311725	4150	4210	4210	4145	103880
692	20241129	102000	28228124130	4205	4240	4240	4205	21149
693	20241129	101900	28138956270	4240	4255	4260	4215	47733
694	20241129	101800	27937040695	4250	4245	4270	4240	12199
695	20241129	101700	27885182525	4255	4255	4270	4235	47171
696	20241129	101600	27684922260	4255	4290	4295	4250	24921
697	20241129	101500	27578617350	4290	4275	4295	4270	7191
698	20241129	101400	27547851400	4280	4285	4295	4270	11026
699	20241129	101300	27500642530	4295	4325	4330	4290	13611
700	20241129	101200	27441933500	4325	4290	4335	4260	34680
701	20241129	101100	27293417025	4290	4295	4300	4275	20477
702	20241129	101000	27205685420	4290	4345	4345	4285	33478
703	20241129	100900	27061281970	4335	4320	4345	4310	36515
704	20241129	100800	26903315150	4325	4300	4330	4290	35751
705	20241129	100700	26749018790	4290	4290	4300	4270	25668
706	20241129	100600	26639078665	4295	4285	4315	4245	58272
707	20241129	100500	26390218220	4275	4345	4355	4255	140843
708	20241129	100400	25785661780	4345	4395	4455	4325	118438
709	20241129	100300	25264842930	4390	4330	4500	4325	219258
710	20241129	100200	24296112800	4335	4310	4360	4305	57339
711	20241129	100100	24047476540	4310	4335	4370	4300	118063
712	20241129	100000	23536646680	4340	4430	4470	4325	218648
713	20241129	095900	22577235380	4430	4520	4530	4400	295739
714	20241129	095800	21261650650	4525	4615	4620	4505	222763
715	20241129	095700	20250369180	4615	4630	4635	4545	270567
716	20241129	095600	19009220155	4630	4580	4660	4575	537986
717	20241129	095500	16521951220	4580	4455	4610	4395	831430
718	20241129	095400	12760383790	4445	4315	4470	4305	243107
719	20241129	095300	11687508625	4315	4325	4325	4290	10173
720	20241129	095200	11643655030	4325	4300	4325	4295	8064
721	20241129	095100	11608884280	4295	4310	4315	4295	15117
722	20241129	095000	11543882220	4315	4295	4335	4295	19755
723	20241129	094900	11458588895	4295	4295	4305	4280	15258
724	20241129	094800	11393099435	4310	4305	4345	4270	45663
725	20241129	094700	11196330850	4310	4265	4365	4265	156232
726	20241129	094600	10520728140	4265	4260	4265	4255	2799
727	20241129	094500	10508806915	4260	4255	4265	4250	3986
728	20241129	094400	10491843060	4255	4275	4275	4255	9622
729	20241129	094300	10450799910	4275	4275	4290	4275	20544
730	20241129	094200	10362871500	4280	4245	4285	4245	26478
731	20241129	094100	10249797775	4255	4230	4255	4225	6883
732	20241129	094000	10220611150	4225	4240	4245	4225	12653
733	20241129	093900	10167022575	4240	4220	4245	4220	5456
734	20241129	093800	10143942075	4220	4245	4250	4220	16986
735	20241129	093700	10071982025	4250	4275	4280	4245	16695
736	20241129	093600	10000806690	4275	4250	4275	4250	14046
737	20241129	093500	9940935990	4245	4230	4255	4225	14131
738	20241129	093400	9880960420	4240	4225	4240	4215	5315
739	20241129	093300	9858516415	4215	4215	4245	4210	11347
740	20241129	093200	9810640300	4220	4245	4245	4210	23875
741	20241129	093100	9709739415	4245	4270	4270	4235	11844
742	20241129	093000	9659428735	4260	4275	4275	4260	7076
743	20241129	092900	9629230905	4275	4275	4275	4255	19299
744	20241129	092800	9546911380	4270	4300	4320	4265	60013
745	20241129	092700	9288918300	4300	4245	4300	4240	27270
746	20241129	092600	9172274795	4250	4240	4250	4240	10745
747	20241129	092500	9126696985	4245	4240	4250	4240	5588
748	20241129	092400	9102984340	4250	4225	4260	4225	10733
749	20241129	092300	9057449045	4230	4250	4255	4215	11228
750	20241129	092200	9009885265	4255	4275	4285	4250	34909
751	20241129	092100	8860884170	4275	4250	4285	4245	43340
752	20241129	092000	8675820485	4250	4245	4250	4235	11131
753	20241129	091900	8628590695	4245	4245	4260	4235	21206
754	20241129	091800	8538577780	4245	4210	4250	4210	22023
755	20241129	091700	8445363970	4210	4205	4225	4200	14055
756	20241129	091600	8386235615	4205	4250	4255	4180	32096
757	20241129	091500	8250894945	4250	4190	4260	4175	43699
758	20241129	091400	8066194300	4195	4235	4240	4190	54534
759	20241129	091300	7836495935	4230	4190	4240	4185	76063
760	20241129	091200	7515936185	4185	4285	4300	4165	141487
761	20241129	091100	6917713215	4285	4315	4320	4280	34821
762	20241129	091000	6767855565	4315	4270	4330	4265	54263
763	20241129	090900	6534379225	4265	4285	4300	4250	62141
764	20241129	090800	6268863755	4290	4350	4355	4275	112413
765	20241129	090700	5785066730	4345	4415	4420	4335	69402
766	20241129	090600	5482343055	4420	4390	4440	4370	102035
767	20241129	090500	5031836700	4380	4395	4400	4350	47198
768	20241129	090400	4825118460	4395	4365	4400	4340	42268
769	20241129	090300	4640618930	4360	4415	4425	4330	138460
770	20241129	090200	4036283575	4415	4395	4430	4355	86865
771	20241129	090100	3655101955	4400	4415	4450	4350	180982
772	20241129	090000	2859783095	4415	4420	4500	4370	645049