KissMeData/452280/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215100	1606981030	9120	9120	9120	9120	3497
3	20241129	215000	1606981030	9120	9120	9120	9120	0
4	20241129	214900	1606981030	9120	9120	9120	9120	0
5	20241129	214800	1606981030	9120	9120	9120	9120	0
6	20241129	214700	1606981030	9120	9120	9120	9120	0
7	20241129	214600	1606981030	9120	9120	9120	9120	0
8	20241129	214500	1606981030	9120	9120	9120	9120	0
9	20241129	214400	1606981030	9120	9120	9120	9120	0
10	20241129	214300	1606981030	9120	9120	9120	9120	0
11	20241129	214200	1606981030	9120	9120	9120	9120	0
12	20241129	214100	1606981030	9120	9120	9120	9120	0
13	20241129	214000	1606981030	9120	9120	9120	9120	0
14	20241129	213900	1606981030	9120	9120	9120	9120	0
15	20241129	213800	1606981030	9120	9120	9120	9120	0
16	20241129	213700	1606981030	9120	9120	9120	9120	0
17	20241129	213600	1606981030	9120	9120	9120	9120	0
18	20241129	213500	1606981030	9120	9120	9120	9120	0
19	20241129	213400	1606981030	9120	9120	9120	9120	0
20	20241129	213300	1606981030	9120	9120	9120	9120	0
21	20241129	213200	1606981030	9120	9120	9120	9120	0
22	20241129	213100	1606981030	9120	9120	9120	9120	0
23	20241129	213000	1606981030	9120	9120	9120	9120	0
24	20241129	212900	1606981030	9120	9120	9120	9120	0
25	20241129	212800	1606981030	9120	9120	9120	9120	0
26	20241129	212700	1606981030	9120	9120	9120	9120	0
27	20241129	212600	1606981030	9120	9120	9120	9120	0
28	20241129	212500	1606981030	9120	9120	9120	9120	0
29	20241129	212400	1606981030	9120	9120	9120	9120	0
30	20241129	212300	1606981030	9120	9120	9120	9120	0
31	20241129	212200	1606981030	9120	9120	9120	9120	0
32	20241129	212100	1606981030	9120	9120	9120	9120	3497
33	20241129	212000	1606981030	9120	9120	9120	9120	0
34	20241129	211900	1606981030	9120	9120	9120	9120	0
35	20241129	211800	1606981030	9120	9120	9120	9120	0
36	20241129	211700	1606981030	9120	9120	9120	9120	0
37	20241129	211600	1606981030	9120	9120	9120	9120	0
38	20241129	211500	1606981030	9120	9120	9120	9120	0
39	20241129	211400	1606981030	9120	9120	9120	9120	0
40	20241129	211300	1606981030	9120	9120	9120	9120	0
41	20241129	211200	1606981030	9120	9120	9120	9120	0
42	20241129	211100	1606981030	9120	9120	9120	9120	0
43	20241129	211000	1606981030	9120	9120	9120	9120	0
44	20241129	210900	1606981030	9120	9120	9120	9120	0
45	20241129	210800	1606981030	9120	9120	9120	9120	0
46	20241129	210700	1606981030	9120	9120	9120	9120	0
47	20241129	210600	1606981030	9120	9120	9120	9120	0
48	20241129	210500	1606981030	9120	9120	9120	9120	0
49	20241129	210400	1606981030	9120	9120	9120	9120	0
50	20241129	210300	1606981030	9120	9120	9120	9120	0
51	20241129	210200	1606981030	9120	9120	9120	9120	0
52	20241129	210100	1606981030	9120	9120	9120	9120	0
53	20241129	210000	1606981030	9120	9120	9120	9120	0
54	20241129	205900	1606981030	9120	9120	9120	9120	0
55	20241129	205800	1606981030	9120	9120	9120	9120	0
56	20241129	205700	1606981030	9120	9120	9120	9120	0
57	20241129	205600	1606981030	9120	9120	9120	9120	0
58	20241129	205500	1606981030	9120	9120	9120	9120	0
59	20241129	205400	1606981030	9120	9120	9120	9120	0
60	20241129	205300	1606981030	9120	9120	9120	9120	0
61	20241129	205200	1606981030	9120	9120	9120	9120	0
62	20241129	205100	1606981030	9120	9120	9120	9120	3497
63	20241129	205000	1606981030	9120	9120	9120	9120	0
64	20241129	204900	1606981030	9120	9120	9120	9120	0
65	20241129	204800	1606981030	9120	9120	9120	9120	0
66	20241129	204700	1606981030	9120	9120	9120	9120	0
67	20241129	204600	1606981030	9120	9120	9120	9120	0
68	20241129	204500	1606981030	9120	9120	9120	9120	0
69	20241129	204400	1606981030	9120	9120	9120	9120	0
70	20241129	204300	1606981030	9120	9120	9120	9120	0
71	20241129	204200	1606981030	9120	9120	9120	9120	0
72	20241129	204100	1606981030	9120	9120	9120	9120	0
73	20241129	204000	1606981030	9120	9120	9120	9120	0
74	20241129	203900	1606981030	9120	9120	9120	9120	0
75	20241129	203800	1606981030	9120	9120	9120	9120	0
76	20241129	203700	1606981030	9120	9120	9120	9120	0
77	20241129	203600	1606981030	9120	9120	9120	9120	0
78	20241129	203500	1606981030	9120	9120	9120	9120	0
79	20241129	203400	1606981030	9120	9120	9120	9120	0
80	20241129	203300	1606981030	9120	9120	9120	9120	0
81	20241129	203200	1606981030	9120	9120	9120	9120	0
82	20241129	203100	1606981030	9120	9120	9120	9120	0
83	20241129	203000	1606981030	9120	9120	9120	9120	0
84	20241129	202900	1606981030	9120	9120	9120	9120	0
85	20241129	202800	1606981030	9120	9120	9120	9120	0
86	20241129	202700	1606981030	9120	9120	9120	9120	0
87	20241129	202600	1606981030	9120	9120	9120	9120	0
88	20241129	202500	1606981030	9120	9120	9120	9120	0
89	20241129	202400	1606981030	9120	9120	9120	9120	0
90	20241129	202300	1606981030	9120	9120	9120	9120	0
91	20241129	202200	1606981030	9120	9120	9120	9120	0
92	20241129	202100	1606981030	9120	9120	9120	9120	3497
93	20241129	202000	1606981030	9120	9120	9120	9120	0
94	20241129	201900	1606981030	9120	9120	9120	9120	0
95	20241129	201800	1606981030	9120	9120	9120	9120	0
96	20241129	201700	1606981030	9120	9120	9120	9120	0
97	20241129	201600	1606981030	9120	9120	9120	9120	0
98	20241129	201500	1606981030	9120	9120	9120	9120	0
99	20241129	201400	1606981030	9120	9120	9120	9120	0
100	20241129	201300	1606981030	9120	9120	9120	9120	0
101	20241129	201200	1606981030	9120	9120	9120	9120	0
102	20241129	201100	1606981030	9120	9120	9120	9120	0
103	20241129	201000	1606981030	9120	9120	9120	9120	0
104	20241129	200900	1606981030	9120	9120	9120	9120	0
105	20241129	200800	1606981030	9120	9120	9120	9120	0
106	20241129	200700	1606981030	9120	9120	9120	9120	0
107	20241129	200600	1606981030	9120	9120	9120	9120	0
108	20241129	200500	1606981030	9120	9120	9120	9120	0
109	20241129	200400	1606981030	9120	9120	9120	9120	0
110	20241129	200300	1606981030	9120	9120	9120	9120	0
111	20241129	200200	1606981030	9120	9120	9120	9120	0
112	20241129	200100	1606981030	9120	9120	9120	9120	0
113	20241129	200000	1606981030	9120	9120	9120	9120	0
114	20241129	195900	1606981030	9120	9120	9120	9120	0
115	20241129	195800	1606981030	9120	9120	9120	9120	0
116	20241129	195700	1606981030	9120	9120	9120	9120	0
117	20241129	195600	1606981030	9120	9120	9120	9120	0
118	20241129	195500	1606981030	9120	9120	9120	9120	0
119	20241129	195400	1606981030	9120	9120	9120	9120	0
120	20241129	195300	1606981030	9120	9120	9120	9120	0
121	20241129	195200	1606981030	9120	9120	9120	9120	0
122	20241129	195100	1606981030	9120	9120	9120	9120	3497
123	20241129	195000	1606981030	9120	9120	9120	9120	0
124	20241129	194900	1606981030	9120	9120	9120	9120	0
125	20241129	194800	1606981030	9120	9120	9120	9120	0
126	20241129	194700	1606981030	9120	9120	9120	9120	0
127	20241129	194600	1606981030	9120	9120	9120	9120	0
128	20241129	194500	1606981030	9120	9120	9120	9120	0
129	20241129	194400	1606981030	9120	9120	9120	9120	0
130	20241129	194300	1606981030	9120	9120	9120	9120	0
131	20241129	194200	1606981030	9120	9120	9120	9120	0
132	20241129	194100	1606981030	9120	9120	9120	9120	0
133	20241129	194000	1606981030	9120	9120	9120	9120	0
134	20241129	193900	1606981030	9120	9120	9120	9120	0
135	20241129	193800	1606981030	9120	9120	9120	9120	0
136	20241129	193700	1606981030	9120	9120	9120	9120	0
137	20241129	193600	1606981030	9120	9120	9120	9120	0
138	20241129	193500	1606981030	9120	9120	9120	9120	0
139	20241129	193400	1606981030	9120	9120	9120	9120	0
140	20241129	193300	1606981030	9120	9120	9120	9120	0
141	20241129	193200	1606981030	9120	9120	9120	9120	0
142	20241129	193100	1606981030	9120	9120	9120	9120	0
143	20241129	193000	1606981030	9120	9120	9120	9120	0
144	20241129	192900	1606981030	9120	9120	9120	9120	0
145	20241129	192800	1606981030	9120	9120	9120	9120	0
146	20241129	192700	1606981030	9120	9120	9120	9120	0
147	20241129	192600	1606981030	9120	9120	9120	9120	0
148	20241129	192500	1606981030	9120	9120	9120	9120	0
149	20241129	192400	1606981030	9120	9120	9120	9120	0
150	20241129	192300	1606981030	9120	9120	9120	9120	0
151	20241129	192200	1606981030	9120	9120	9120	9120	0
152	20241129	192100	1606981030	9120	9120	9120	9120	3497
153	20241129	192000	1606981030	9120	9120	9120	9120	0
154	20241129	191900	1606981030	9120	9120	9120	9120	0
155	20241129	191800	1606981030	9120	9120	9120	9120	0
156	20241129	191700	1606981030	9120	9120	9120	9120	0
157	20241129	191600	1606981030	9120	9120	9120	9120	0
158	20241129	191500	1606981030	9120	9120	9120	9120	0
159	20241129	191400	1606981030	9120	9120	9120	9120	0
160	20241129	191300	1606981030	9120	9120	9120	9120	0
161	20241129	191200	1606981030	9120	9120	9120	9120	0
162	20241129	191100	1606981030	9120	9120	9120	9120	0
163	20241129	191000	1606981030	9120	9120	9120	9120	0
164	20241129	190900	1606981030	9120	9120	9120	9120	0
165	20241129	190800	1606981030	9120	9120	9120	9120	0
166	20241129	190700	1606981030	9120	9120	9120	9120	0
167	20241129	190600	1606981030	9120	9120	9120	9120	0
168	20241129	190500	1606981030	9120	9120	9120	9120	0
169	20241129	190400	1606981030	9120	9120	9120	9120	0
170	20241129	190300	1606981030	9120	9120	9120	9120	0
171	20241129	190200	1606981030	9120	9120	9120	9120	0
172	20241129	190100	1606981030	9120	9120	9120	9120	0
173	20241129	190000	1606981030	9120	9120	9120	9120	0
174	20241129	185900	1606981030	9120	9120	9120	9120	0
175	20241129	185800	1606981030	9120	9120	9120	9120	0
176	20241129	185700	1606981030	9120	9120	9120	9120	0
177	20241129	185600	1606981030	9120	9120	9120	9120	0
178	20241129	185500	1606981030	9120	9120	9120	9120	0
179	20241129	185400	1606981030	9120	9120	9120	9120	0
180	20241129	185300	1606981030	9120	9120	9120	9120	0
181	20241129	185200	1606981030	9120	9120	9120	9120	0
182	20241129	185100	1606981030	9120	9120	9120	9120	3497
183	20241129	185000	1606981030	9120	9120	9120	9120	0
184	20241129	184900	1606981030	9120	9120	9120	9120	0
185	20241129	184800	1606981030	9120	9120	9120	9120	0
186	20241129	184700	1606981030	9120	9120	9120	9120	0
187	20241129	184600	1606981030	9120	9120	9120	9120	0
188	20241129	184500	1606981030	9120	9120	9120	9120	0
189	20241129	184400	1606981030	9120	9120	9120	9120	0
190	20241129	184300	1606981030	9120	9120	9120	9120	0
191	20241129	184200	1606981030	9120	9120	9120	9120	0
192	20241129	184100	1606981030	9120	9120	9120	9120	0
193	20241129	184000	1606981030	9120	9120	9120	9120	0
194	20241129	183900	1606981030	9120	9120	9120	9120	0
195	20241129	183800	1606981030	9120	9120	9120	9120	0
196	20241129	183700	1606981030	9120	9120	9120	9120	0
197	20241129	183600	1606981030	9120	9120	9120	9120	0
198	20241129	183500	1606981030	9120	9120	9120	9120	0
199	20241129	183400	1606981030	9120	9120	9120	9120	0
200	20241129	183300	1606981030	9120	9120	9120	9120	0
201	20241129	183200	1606981030	9120	9120	9120	9120	0
202	20241129	183100	1606981030	9120	9120	9120	9120	0
203	20241129	183000	1606981030	9120	9120	9120	9120	0
204	20241129	182900	1606981030	9120	9120	9120	9120	0
205	20241129	182800	1606981030	9120	9120	9120	9120	0
206	20241129	182700	1606981030	9120	9120	9120	9120	0
207	20241129	182600	1606981030	9120	9120	9120	9120	0
208	20241129	182500	1606981030	9120	9120	9120	9120	0
209	20241129	182400	1606981030	9120	9120	9120	9120	0
210	20241129	182300	1606981030	9120	9120	9120	9120	0
211	20241129	182200	1606981030	9120	9120	9120	9120	0
212	20241129	182100	1606981030	9120	9120	9120	9120	3497
213	20241129	182000	1606981030	9120	9120	9120	9120	0
214	20241129	181900	1606981030	9120	9120	9120	9120	0
215	20241129	181800	1606981030	9120	9120	9120	9120	0
216	20241129	181700	1606981030	9120	9120	9120	9120	0
217	20241129	181600	1606981030	9120	9120	9120	9120	0
218	20241129	181500	1606981030	9120	9120	9120	9120	0
219	20241129	181400	1606981030	9120	9120	9120	9120	0
220	20241129	181300	1606981030	9120	9120	9120	9120	0
221	20241129	181200	1606981030	9120	9120	9120	9120	0
222	20241129	181100	1606981030	9120	9120	9120	9120	0
223	20241129	181000	1606981030	9120	9120	9120	9120	0
224	20241129	180900	1606981030	9120	9120	9120	9120	0
225	20241129	180800	1606981030	9120	9120	9120	9120	0
226	20241129	180700	1606981030	9120	9120	9120	9120	0
227	20241129	180600	1606981030	9120	9120	9120	9120	0
228	20241129	180500	1606981030	9120	9120	9120	9120	0
229	20241129	180400	1606981030	9120	9120	9120	9120	0
230	20241129	180300	1606981030	9120	9120	9120	9120	0
231	20241129	180200	1606981030	9120	9120	9120	9120	0
232	20241129	180100	1606981030	9120	9120	9120	9120	0
233	20241129	180000	1606981030	9120	9120	9120	9120	0
234	20241129	175900	1606981030	9120	9120	9120	9120	0
235	20241129	175800	1606981030	9120	9120	9120	9120	0
236	20241129	175700	1606981030	9120	9120	9120	9120	0
237	20241129	175600	1606981030	9120	9120	9120	9120	0
238	20241129	175500	1606981030	9120	9120	9120	9120	0
239	20241129	175400	1606981030	9120	9120	9120	9120	0
240	20241129	175300	1606981030	9120	9120	9120	9120	0
241	20241129	175200	1606981030	9120	9120	9120	9120	0
242	20241129	175100	1606981030	9120	9120	9120	9120	3497
243	20241129	175000	1606981030	9120	9120	9120	9120	0
244	20241129	174900	1606981030	9120	9120	9120	9120	0
245	20241129	174800	1606981030	9120	9120	9120	9120	0
246	20241129	174700	1606981030	9120	9120	9120	9120	0
247	20241129	174600	1606981030	9120	9120	9120	9120	0
248	20241129	174500	1606981030	9120	9120	9120	9120	0
249	20241129	174400	1606981030	9120	9120	9120	9120	0
250	20241129	174300	1606981030	9120	9120	9120	9120	0
251	20241129	174200	1606981030	9120	9120	9120	9120	0
252	20241129	174100	1606981030	9120	9120	9120	9120	0
253	20241129	174000	1606981030	9120	9120	9120	9120	0
254	20241129	173900	1606981030	9120	9120	9120	9120	0
255	20241129	173800	1606981030	9120	9120	9120	9120	0
256	20241129	173700	1606981030	9120	9120	9120	9120	0
257	20241129	173600	1606981030	9120	9120	9120	9120	0
258	20241129	173500	1606981030	9120	9120	9120	9120	0
259	20241129	173400	1606981030	9120	9120	9120	9120	0
260	20241129	173300	1606981030	9120	9120	9120	9120	0
261	20241129	173200	1606981030	9120	9120	9120	9120	0
262	20241129	173100	1606981030	9120	9120	9120	9120	0
263	20241129	173000	1606981030	9120	9120	9120	9120	0
264	20241129	172900	1606981030	9120	9120	9120	9120	0
265	20241129	172800	1606981030	9120	9120	9120	9120	0
266	20241129	172700	1606981030	9120	9120	9120	9120	0
267	20241129	172600	1606981030	9120	9120	9120	9120	0
268	20241129	172500	1606981030	9120	9120	9120	9120	0
269	20241129	172400	1606981030	9120	9120	9120	9120	0
270	20241129	172300	1606981030	9120	9120	9120	9120	0
271	20241129	172200	1606981030	9120	9120	9120	9120	0
272	20241129	172100	1606981030	9120	9120	9120	9120	3497
273	20241129	172000	1606981030	9120	9120	9120	9120	0
274	20241129	171900	1606981030	9120	9120	9120	9120	0
275	20241129	171800	1606981030	9120	9120	9120	9120	0
276	20241129	171700	1606981030	9120	9120	9120	9120	0
277	20241129	171600	1606981030	9120	9120	9120	9120	0
278	20241129	171500	1606981030	9120	9120	9120	9120	0
279	20241129	171400	1606981030	9120	9120	9120	9120	0
280	20241129	171300	1606981030	9120	9120	9120	9120	0
281	20241129	171200	1606981030	9120	9120	9120	9120	0
282	20241129	171100	1606981030	9120	9120	9120	9120	0
283	20241129	171000	1606981030	9120	9120	9120	9120	0
284	20241129	170900	1606981030	9120	9120	9120	9120	0
285	20241129	170800	1606981030	9120	9120	9120	9120	0
286	20241129	170700	1606981030	9120	9120	9120	9120	0
287	20241129	170600	1606981030	9120	9120	9120	9120	0
288	20241129	170500	1606981030	9120	9120	9120	9120	0
289	20241129	170400	1606981030	9120	9120	9120	9120	0
290	20241129	170300	1606981030	9120	9120	9120	9120	0
291	20241129	170200	1606981030	9120	9120	9120	9120	0
292	20241129	170100	1606981030	9120	9120	9120	9120	0
293	20241129	170000	1606981030	9120	9120	9120	9120	0
294	20241129	165900	1606981030	9120	9120	9120	9120	0
295	20241129	165800	1606981030	9120	9120	9120	9120	0
296	20241129	165700	1606981030	9120	9120	9120	9120	0
297	20241129	165600	1606981030	9120	9120	9120	9120	0
298	20241129	165500	1606981030	9120	9120	9120	9120	0
299	20241129	165400	1606981030	9120	9120	9120	9120	0
300	20241129	165300	1606981030	9120	9120	9120	9120	0
301	20241129	165200	1606981030	9120	9120	9120	9120	0
302	20241129	165100	1606981030	9120	9120	9120	9120	3497
303	20241129	165000	1606981030	9120	9120	9120	9120	0
304	20241129	164900	1606981030	9120	9120	9120	9120	0
305	20241129	164800	1606981030	9120	9120	9120	9120	0
306	20241129	164700	1606981030	9120	9120	9120	9120	0
307	20241129	164600	1606981030	9120	9120	9120	9120	0
308	20241129	164500	1606981030	9120	9120	9120	9120	0
309	20241129	164400	1606981030	9120	9120	9120	9120	0
310	20241129	164300	1606981030	9120	9120	9120	9120	0
311	20241129	164200	1606981030	9120	9120	9120	9120	0
312	20241129	164100	1606981030	9120	9120	9120	9120	0
313	20241129	164000	1606981030	9120	9120	9120	9120	0
314	20241129	163900	1606981030	9120	9120	9120	9120	0
315	20241129	163800	1606981030	9120	9120	9120	9120	0
316	20241129	163700	1606981030	9120	9120	9120	9120	0
317	20241129	163600	1606981030	9120	9120	9120	9120	0
318	20241129	163500	1606981030	9120	9120	9120	9120	0
319	20241129	163400	1606981030	9120	9120	9120	9120	0
320	20241129	163300	1606981030	9120	9120	9120	9120	0
321	20241129	163200	1606981030	9120	9120	9120	9120	0
322	20241129	163100	1606981030	9120	9120	9120	9120	0
323	20241129	163000	1606981030	9120	9120	9120	9120	0
324	20241129	162900	1606981030	9120	9120	9120	9120	0
325	20241129	162800	1606981030	9120	9120	9120	9120	0
326	20241129	162700	1606981030	9120	9120	9120	9120	0
327	20241129	162600	1606981030	9120	9120	9120	9120	0
328	20241129	162500	1606981030	9120	9120	9120	9120	0
329	20241129	162400	1606981030	9120	9120	9120	9120	0
330	20241129	162300	1606981030	9120	9120	9120	9120	0
331	20241129	162200	1606981030	9120	9120	9120	9120	0
332	20241129	162100	1606981030	9120	9120	9120	9120	3497
333	20241129	162000	1606981030	9120	9120	9120	9120	0
334	20241129	161900	1606981030	9120	9120	9120	9120	0
335	20241129	161800	1606981030	9120	9120	9120	9120	0
336	20241129	161700	1606981030	9120	9120	9120	9120	0
337	20241129	161600	1606981030	9120	9120	9120	9120	0
338	20241129	161500	1606981030	9120	9120	9120	9120	0
339	20241129	161400	1606981030	9120	9120	9120	9120	0
340	20241129	161300	1606981030	9120	9120	9120	9120	0
341	20241129	161200	1606981030	9120	9120	9120	9120	0
342	20241129	161100	1606981030	9120	9120	9120	9120	0
343	20241129	161000	1606981030	9120	9120	9120	9120	0
344	20241129	160900	1606981030	9120	9120	9120	9120	0
345	20241129	160800	1606981030	9120	9120	9120	9120	0
346	20241129	160700	1606981030	9120	9120	9120	9120	0
347	20241129	160600	1606981030	9120	9120	9120	9120	0
348	20241129	160500	1606981030	9120	9120	9120	9120	0
349	20241129	160400	1606981030	9120	9120	9120	9120	0
350	20241129	160300	1606981030	9120	9120	9120	9120	0
351	20241129	160200	1606981030	9120	9120	9120	9120	0
352	20241129	160100	1606981030	9120	9120	9120	9120	0
353	20241129	160000	1606981030	9120	9120	9120	9120	0
354	20241129	155900	1606981030	9120	9120	9120	9120	0
355	20241129	155800	1606981030	9120	9120	9120	9120	0
356	20241129	155700	1606981030	9120	9120	9120	9120	0
357	20241129	155600	1606981030	9120	9120	9120	9120	0
358	20241129	155500	1606981030	9120	9120	9120	9120	0
359	20241129	155400	1606981030	9120	9120	9120	9120	0
360	20241129	155300	1606981030	9120	9120	9120	9120	0
361	20241129	155200	1606981030	9120	9120	9120	9120	0
362	20241129	155100	1606981030	9120	9120	9120	9120	3497
363	20241129	155000	1606981030	9120	9120	9120	9120	0
364	20241129	154900	1606981030	9120	9120	9120	9120	0
365	20241129	154800	1606981030	9120	9120	9120	9120	0
366	20241129	154700	1606981030	9120	9120	9120	9120	0
367	20241129	154600	1606981030	9120	9120	9120	9120	0
368	20241129	154500	1606981030	9120	9120	9120	9120	0
369	20241129	154400	1606981030	9120	9120	9120	9120	0
370	20241129	154300	1606981030	9120	9120	9120	9120	0
371	20241129	154200	1606981030	9120	9120	9120	9120	0
372	20241129	154100	1606981030	9120	9120	9120	9120	0
373	20241129	154000	1606981030	9120	9120	9120	9120	0
374	20241129	153900	1606981030	9120	9120	9120	9120	0
375	20241129	153800	1606981030	9120	9120	9120	9120	0
376	20241129	153700	1606981030	9120	9120	9120	9120	0
377	20241129	153600	1606981030	9120	9120	9120	9120	0
378	20241129	153500	1606981030	9120	9120	9120	9120	0
379	20241129	153400	1606981030	9120	9120	9120	9120	0
380	20241129	153300	1606981030	9120	9120	9120	9120	0
381	20241129	153200	1606981030	9120	9120	9120	9120	0
382	20241129	153100	1606981030	9120	9120	9120	9120	0
383	20241129	153000	1606981030	9120	9120	9120	9120	3497
384	20241129	152900	1575088390	9160	9160	9160	9160	0
385	20241129	152800	1575088390	9160	9160	9160	9160	0
386	20241129	152700	1575088390	9160	9160	9160	9160	0
387	20241129	152600	1575088390	9160	9160	9160	9160	0
388	20241129	152500	1575088390	9160	9160	9160	9160	0
389	20241129	152400	1575088390	9160	9160	9160	9160	0
390	20241129	152300	1575088390	9160	9160	9160	9160	0
391	20241129	152200	1575088390	9160	9160	9160	9160	0
392	20241129	152100	1575088390	9160	9160	9160	9160	0
393	20241129	152000	1575088390	9160	9160	9160	9160	0
394	20241129	151900	1575088390	9160	9130	9160	9120	1777
395	20241129	151800	1558860000	9130	9170	9170	9130	1540
396	20241129	151700	1544788200	9170	9170	9170	9130	1733
397	20241129	151600	1528946300	9160	9140	9160	9140	268
398	20241129	151500	1526492080	9140	9160	9180	9140	633
399	20241129	151400	1520704910	9140	9160	9180	9140	2184
400	20241129	151300	1500695510	9160	9160	9160	9160	107
401	20241129	151200	1499715390	9160	9160	9160	9160	12
402	20241129	151100	1499605470	9160	9160	9160	9160	151
403	20241129	151000	1498222310	9160	9160	9160	9160	22
404	20241129	150900	1498020790	9150	9150	9150	9150	228
405	20241129	150800	1495934590	9150	9150	9150	9150	282
406	20241129	150700	1493354290	9150	9150	9160	9150	299
407	20241129	150600	1490618430	9150	9150	9150	9140	539
408	20241129	150500	1485691530	9140	9160	9160	9140	100
409	20241129	150400	1484776000	9160	9160	9160	9160	1
410	20241129	150300	1484766840	9180	9160	9180	9150	469
411	20241129	150200	1480469800	9160	9170	9170	9160	104
412	20241129	150100	1479516220	9170	9130	9170	9130	578
413	20241129	150000	1474217310	9170	9170	9170	9130	942
414	20241129	145900	1465601810	9170	9160	9170	9150	696
415	20241129	145800	1459231580	9160	9170	9180	9160	923
416	20241129	145700	1450767170	9170	9160	9170	9160	105
417	20241129	145600	1449805320	9160	9160	9160	9160	1
418	20241129	145500	1449796160	9160	9160	9160	9160	0
419	20241129	145400	1449796160	9160	9160	9160	9160	35
420	20241129	145300	1449475560	9170	9160	9170	9160	113
421	20241129	145200	1448440470	9170	9170	9170	9170	3
422	20241129	145100	1448412960	9170	9170	9170	9170	35
423	20241129	145000	1448092010	9170	9170	9170	9170	100
424	20241129	144900	1447175010	9170	9180	9180	9170	620
425	20241129	144800	1441488470	9180	9180	9180	9180	24
426	20241129	144700	1441268150	9180	9180	9180	9180	102
427	20241129	144600	1440331790	9180	9170	9180	9160	449
428	20241129	144500	1436216160	9160	9130	9160	9120	3223
429	20241129	144400	1406780080	9130	9150	9150	9130	1680
430	20241129	144300	1391432380	9150	9150	9150	9150	14
431	20241129	144200	1391304280	9150	9150	9160	9150	201
432	20241129	144100	1389465120	9160	9160	9160	9160	300
433	20241129	144000	1386717120	9140	9140	9140	9130	727
434	20241129	143900	1380076820	9130	9150	9170	9130	1937
435	20241129	143800	1362367070	9160	9150	9160	9150	214
436	20241129	143700	1360408530	9150	9160	9160	9150	1153
437	20241129	143600	1349858500	9150	9180	9180	9150	17
438	20241129	143500	1349702720	9170	9160	9170	9160	1441
439	20241129	143400	1336503150	9160	9180	9180	9160	62
440	20241129	143300	1335934410	9170	9180	9180	9170	957
441	20241129	143200	1327158210	9180	9180	9180	9180	146
442	20241129	143100	1325817930	9160	9160	9160	9160	0
443	20241129	143000	1325817930	9160	9180	9180	9160	1477
444	20241129	142900	1312271700	9200	9200	9200	9200	100
445	20241129	142800	1311351700	9210	9210	9210	9210	0
446	20241129	142700	1311351700	9210	9200	9220	9200	282
447	20241129	142600	1308754480	9170	9170	9170	9170	0
448	20241129	142500	1308754480	9170	9170	9170	9170	6
449	20241129	142400	1308699460	9170	9180	9180	9170	34
450	20241129	142300	1308387380	9180	9180	9200	9180	593
451	20241129	142200	1302943620	9180	9190	9190	9180	130
452	20241129	142100	1301749940	9190	9180	9190	9180	28
453	20241129	142000	1301492810	9180	9190	9190	9180	101
454	20241129	141900	1300564860	9190	9190	9190	9190	119
455	20241129	141800	1299471250	9200	9200	9200	9200	0
456	20241129	141700	1299471250	9200	9190	9200	9190	732
457	20241129	141600	1292737080	9190	9190	9190	9190	250
458	20241129	141500	1290439580	9190	9190	9190	9190	60
459	20241129	141400	1289888180	9190	9210	9220	9190	2204
460	20241129	141300	1269614560	9220	9220	9220	9220	20
461	20241129	141200	1269430160	9210	9210	9210	9210	2
462	20241129	141100	1269411740	9210	9230	9230	9210	2117
463	20241129	141000	1249898840	9230	9230	9230	9230	36
464	20241129	140900	1249566560	9230	9230	9230	9230	355
465	20241129	140800	1246289910	9220	9230	9230	9220	567
466	20241129	140700	1241057140	9230	9240	9250	9230	121
467	20241129	140600	1239938750	9240	9240	9240	9240	20
468	20241129	140500	1239753950	9240	9240	9240	9240	0
469	20241129	140400	1239753950	9240	9240	9240	9240	101
470	20241129	140300	1238820710	9240	9240	9240	9240	0
471	20241129	140200	1238820710	9240	9240	9240	9240	1
472	20241129	140100	1238811470	9250	9250	9250	9250	5
473	20241129	140000	1238765220	9240	9240	9240	9240	98
474	20241129	135900	1237859700	9210	9210	9210	9210	20
475	20241129	135800	1237675500	9210	9240	9240	9210	8
476	20241129	135700	1237601710	9250	9250	9250	9250	0
477	20241129	135600	1237601710	9250	9250	9250	9210	3858
478	20241129	135500	1202024840	9250	9250	9250	9250	0
479	20241129	135400	1202024840	9250	9250	9250	9250	0
480	20241129	135300	1202024840	9250	9250	9250	9250	1
481	20241129	135200	1202015590	9260	9260	9260	9260	132
482	20241129	135100	1200793270	9240	9240	9240	9240	0
483	20241129	135000	1200793270	9240	9240	9240	9240	0
484	20241129	134900	1200793270	9240	9240	9240	9240	38
485	20241129	134800	1200442150	9240	9240	9240	9240	349
486	20241129	134700	1197217390	9240	9240	9240	9240	0
487	20241129	134600	1197217390	9240	9240	9240	9240	45
488	20241129	134500	1196801590	9240	9240	9240	9240	0
489	20241129	134400	1196801590	9240	9240	9240	9240	500
490	20241129	134300	1192181590	9240	9240	9240	9240	0
491	20241129	134200	1192181590	9240	9260	9260	9240	549
492	20241129	134100	1187108750	9240	9250	9250	9240	500
493	20241129	134000	1182488730	9260	9250	9260	9240	727
494	20241129	133900	1175766100	9250	9250	9250	9250	230
495	20241129	133800	1173638600	9250	9250	9250	9250	20
496	20241129	133700	1173453600	9270	9270	9270	9270	1
497	20241129	133600	1173444330	9270	9270	9270	9270	0
498	20241129	133500	1173444330	9270	9270	9270	9270	0
499	20241129	133400	1173444330	9270	9270	9270	9270	1
500	20241129	133300	1173435060	9270	9270	9270	9270	1011
501	20241129	133200	1164063090	9240	9240	9240	9240	118
502	20241129	133100	1162972770	9240	9250	9250	9240	264
503	20241129	133000	1160531780	9270	9270	9270	9270	15
504	20241129	132900	1160392730	9280	9250	9280	9250	2
505	20241129	132800	1160374200	9270	9270	9270	9270	10
506	20241129	132700	1160281500	9260	9250	9260	9250	7
507	20241129	132600	1160216740	9250	9240	9250	9240	80
508	20241129	132500	1159477140	9250	9250	9250	9250	57
509	20241129	132400	1158949890	9240	9240	9240	9240	133
510	20241129	132300	1157720970	9230	9240	9240	9230	242
511	20241129	132200	1155485140	9240	9240	9240	9240	1
512	20241129	132100	1155475900	9240	9240	9240	9240	9
513	20241129	132000	1155392740	9270	9270	9270	9270	0
514	20241129	131900	1155392740	9270	9270	9270	9270	0
515	20241129	131800	1155392740	9270	9270	9270	9270	50
516	20241129	131700	1154929240	9270	9270	9270	9270	50
517	20241129	131600	1154465740	9270	9270	9270	9270	0
518	20241129	131500	1154465740	9270	9270	9270	9270	1
519	20241129	131400	1154456470	9240	9240	9240	9230	395
520	20241129	131300	1150810200	9230	9290	9290	9230	149
521	20241129	131200	1149433850	9290	9290	9290	9290	1
522	20241129	131100	1149424560	9290	9260	9290	9260	22
523	20241129	131000	1149220750	9230	9230	9230	9230	0
524	20241129	130900	1149220750	9230	9260	9260	9230	23
525	20241129	130800	1149008430	9260	9230	9260	9220	93
526	20241129	130700	1148150050	9240	9260	9260	9240	2054
527	20241129	130600	1129162090	9260	9260	9260	9260	18
528	20241129	130500	1128995410	9260	9260	9260	9260	0
529	20241129	130400	1128995410	9260	9260	9260	9260	0
530	20241129	130300	1128995410	9260	9270	9270	9260	109
531	20241129	130200	1127985960	9260	9260	9260	9260	0
532	20241129	130100	1127985960	9260	9260	9260	9260	0
533	20241129	130000	1127985960	9260	9280	9280	9260	456
534	20241129	125900	1123757660	9290	9290	9290	9290	13
535	20241129	125800	1123636890	9290	9290	9290	9290	88
536	20241129	125700	1122819370	9280	9280	9280	9280	0
537	20241129	125600	1122819370	9280	9290	9290	9280	55
538	20241129	125500	1122308650	9290	9290	9310	9290	179
539	20241129	125400	1120644790	9290	9290	9290	9290	0
540	20241129	125300	1120644790	9290	9290	9290	9290	0
541	20241129	125200	1120644790	9290	9290	9290	9290	0
542	20241129	125100	1120644790	9290	9290	9290	9290	0
543	20241129	125000	1120644790	9290	9300	9300	9290	1463
544	20241129	124900	1107047040	9300	9310	9310	9300	479
545	20241129	124800	1102592280	9330	9330	9330	9320	18
546	20241129	124700	1102424500	9330	9330	9330	9330	0
547	20241129	124600	1102424500	9330	9330	9330	9330	1
548	20241129	124500	1102415170	9330	9340	9340	9330	205
549	20241129	124400	1100502460	9340	9330	9340	9330	31
550	20241129	124300	1100213220	9330	9330	9330	9330	0
551	20241129	124200	1100213220	9330	9330	9330	9330	0
552	20241129	124100	1100213220	9330	9310	9330	9310	201
553	20241129	124000	1098341890	9310	9310	9310	9310	200
554	20241129	123900	1096479890	9310	9310	9310	9310	166
555	20241129	123800	1094934430	9310	9310	9310	9310	40
556	20241129	123700	1094562030	9340	9320	9340	9320	13
557	20241129	123600	1094440750	9310	9330	9330	9310	76
558	20241129	123500	1093731810	9320	9310	9320	9300	44
559	20241129	123400	1093322040	9320	9330	9330	9320	10
560	20241129	123300	1093228800	9340	9340	9340	9340	12
561	20241129	123200	1093116720	9340	9340	9340	9340	0
562	20241129	123100	1093116720	9340	9340	9340	9340	2
563	20241129	123000	1093098040	9340	9360	9360	9340	944
564	20241129	122900	1084267470	9360	9370	9370	9360	170
565	20241129	122800	1082676190	9380	9380	9390	9370	128
566	20241129	122700	1081475560	9390	9410	9410	9380	615
567	20241129	122600	1075705360	9380	9370	9410	9370	1732
568	20241129	122500	1059434960	9380	9360	9380	9350	1921
569	20241129	122400	1041447750	9360	9340	9360	9340	264
570	20241129	122300	1038979400	9340	9320	9340	9320	169
571	20241129	122200	1037403520	9330	9330	9330	9330	50
572	20241129	122100	1036937020	9350	9350	9350	9330	319
573	20241129	122000	1033955070	9350	9340	9350	9340	88
574	20241129	121900	1033132650	9340	9330	9350	9330	360
575	20241129	121800	1029768770	9330	9320	9330	9320	393
576	20241129	121700	1026102880	9310	9310	9310	9310	47
577	20241129	121600	1025665310	9310	9250	9310	9250	1524
578	20241129	121500	1011505430	9250	9240	9250	9240	265
579	20241129	121400	1009054200	9240	9240	9240	9240	10
580	20241129	121300	1008961800	9230	9230	9230	9230	13
581	20241129	121200	1008841810	9230	9230	9230	9230	10
582	20241129	121100	1008749510	9230	9230	9230	9230	19
583	20241129	121000	1008574140	9230	9230	9230	9230	0
584	20241129	120900	1008574140	9230	9230	9230	9230	21
585	20241129	120800	1008380310	9240	9230	9240	9230	70
586	20241129	120700	1007734200	9230	9230	9230	9230	1
587	20241129	120600	1007724970	9210	9210	9210	9210	100
588	20241129	120500	1006803970	9230	9210	9230	9210	539
589	20241129	120400	1001833510	9210	9210	9210	9210	3
590	20241129	120300	1001805880	9190	9190	9190	9190	0
591	20241129	120200	1001805880	9190	9190	9190	9190	100
592	20241129	120100	1000886880	9200	9200	9210	9190	123
593	20241129	120000	999755960	9210	9210	9210	9210	2
594	20241129	115900	999737540	9210	9210	9210	9210	1
595	20241129	115800	999728330	9190	9190	9190	9190	6
596	20241129	115700	999673190	9190	9180	9190	9180	140
597	20241129	115600	998387590	9190	9190	9190	9190	10
598	20241129	115500	998295690	9190	9190	9190	9190	13
599	20241129	115400	998176220	9190	9190	9190	9190	115
600	20241129	115300	997119370	9190	9190	9190	9190	87
601	20241129	115200	996319840	9210	9210	9210	9210	0
602	20241129	115100	996319840	9210	9210	9210	9210	0
603	20241129	115000	996319840	9210	9210	9210	9210	0
604	20241129	114900	996319840	9210	9210	9210	9210	2
605	20241129	114800	996301420	9170	9170	9170	9170	0
606	20241129	114700	996301420	9170	9170	9170	9170	0
607	20241129	114600	996301420	9170	9170	9170	9170	99
608	20241129	114500	995393590	9180	9180	9180	9180	69
609	20241129	114400	994760170	9180	9180	9180	9180	0
610	20241129	114300	994760170	9180	9190	9200	9180	1151
611	20241129	114200	984192420	9190	9200	9200	9190	284
612	20241129	114100	981579740	9220	9220	9220	9220	0
613	20241129	114000	981579740	9220	9220	9220	9220	95
614	20241129	113900	980703840	9200	9200	9200	9200	6
615	20241129	113800	980648640	9190	9190	9190	9190	2
616	20241129	113700	980630260	9190	9190	9190	9190	131
617	20241129	113600	979426370	9190	9180	9190	9180	1208
618	20241129	113500	968329850	9180	9180	9180	9180	0
619	20241129	113400	968329850	9180	9190	9220	9180	70
620	20241129	113300	967684880	9210	9210	9210	9210	1
621	20241129	113200	967675670	9200	9200	9200	9200	0
622	20241129	113100	967675670	9200	9200	9200	9200	1
623	20241129	113000	967666470	9210	9180	9210	9180	16
624	20241129	112900	967519560	9170	9180	9180	9170	284
625	20241129	112800	964912590	9160	9170	9180	9160	1592
626	20241129	112700	950329010	9180	9180	9180	9180	147
627	20241129	112600	948979550	9180	9210	9210	9180	66
628	20241129	112500	948371990	9210	9210	9210	9210	200
629	20241129	112400	946529990	9220	9180	9220	9160	101
630	20241129	112300	945603840	9220	9220	9220	9220	100
631	20241129	112200	944681840	9220	9220	9220	9220	1
632	20241129	112100	944672620	9180	9180	9180	9180	42
633	20241129	112000	944287060	9160	9180	9180	9160	1083
634	20241129	111900	934356280	9180	9230	9230	9180	4211
635	20241129	111800	895673570	9230	9230	9230	9230	3
636	20241129	111700	895645880	9200	9200	9200	9200	0
637	20241129	111600	895645880	9200	9200	9200	9200	30
638	20241129	111500	895369880	9190	9200	9200	9190	304
639	20241129	111400	892573090	9200	9200	9200	9200	250
640	20241129	111300	890273090	9210	9200	9210	9200	695
641	20241129	111200	883879080	9210	9200	9210	9200	166
642	20241129	111100	882350480	9200	9200	9200	9200	73
643	20241129	111000	881678880	9210	9210	9210	9210	60
644	20241129	110900	881126280	9210	9200	9210	9190	605
645	20241129	110800	875562840	9230	9230	9230	9230	12
646	20241129	110700	875452080	9190	9190	9190	9190	21
647	20241129	110600	875259090	9180	9220	9230	9180	744
648	20241129	110500	868416580	9200	9220	9220	9190	2231
649	20241129	110400	847898340	9230	9200	9230	9200	2
650	20241129	110300	847879910	9210	9210	9210	9210	100
651	20241129	110200	846958910	9210	9210	9210	9210	0
652	20241129	110100	846958910	9210	9210	9210	9210	5
653	20241129	110000	846912860	9230	9230	9230	9230	100
654	20241129	105900	845989860	9230	9230	9230	9230	50
655	20241129	105800	845528360	9210	9210	9220	9210	1750
656	20241129	105700	829410610	9230	9230	9230	9210	461
657	20241129	105600	825164580	9230	9240	9240	9210	415
658	20241129	105500	821333920	9210	9210	9210	9210	23
659	20241129	105400	821122090	9240	9240	9240	9240	50
660	20241129	105300	820660090	9240	9240	9240	9210	401
661	20241129	105200	816963850	9240	9240	9240	9240	1
662	20241129	105100	816954610	9240	9240	9240	9240	1
663	20241129	105000	816945370	9190	9200	9200	9180	221
664	20241129	104900	814915890	9250	9240	9250	9240	40
665	20241129	104800	814546280	9240	9210	9240	9190	2315
666	20241129	104700	793254230	9210	9240	9240	9210	977
667	20241129	104600	784247080	9230	9240	9240	9220	328
668	20241129	104500	781219480	9240	9240	9250	9230	557
669	20241129	104400	776073780	9240	9250	9270	9240	13
670	20241129	104300	775953450	9270	9230	9270	9230	82
671	20241129	104200	775195030	9220	9230	9230	9220	308
672	20241129	104100	772355170	9230	9240	9240	9230	758
673	20241129	104000	765358720	9240	9250	9250	9240	80
674	20241129	103900	764619020	9280	9280	9280	9280	1
675	20241129	103800	764609740	9240	9270	9270	9230	4623
676	20241129	103700	721883590	9280	9280	9280	9280	0
677	20241129	103600	721883590	9280	9280	9280	9280	54
678	20241129	103500	721382470	9280	9290	9300	9280	1187
679	20241129	103400	710355890	9300	9300	9300	9300	12
680	20241129	103300	710244290	9300	9300	9300	9300	184
681	20241129	103200	708533090	9300	9300	9300	9300	408
682	20241129	103100	704738690	9300	9310	9310	9300	76
683	20241129	103000	704031230	9300	9310	9310	9300	138
684	20241129	102900	702746730	9310	9310	9310	9310	2
685	20241129	102800	702728110	9310	9300	9310	9300	632
686	20241129	102700	696850240	9300	9300	9300	9300	31
687	20241129	102600	696561940	9290	9290	9290	9290	31
688	20241129	102500	696273950	9320	9310	9320	9310	547
689	20241129	102400	691181030	9310	9310	9310	9310	16
690	20241129	102300	691032070	9280	9280	9280	9280	82
691	20241129	102200	690271110	9280	9280	9280	9280	59
692	20241129	102100	689723590	9280	9250	9280	9250	44
693	20241129	102000	689316210	9280	9260	9280	9240	582
694	20241129	101900	683925670	9270	9300	9320	9270	154
695	20241129	101800	682496140	9320	9330	9330	9290	1579
696	20241129	101700	667792030	9330	9330	9330	9320	459
697	20241129	101600	663513610	9330	9330	9330	9320	454
698	20241129	101500	659281110	9320	9340	9350	9320	535
699	20241129	101400	654286890	9340	9300	9340	9300	838
700	20241129	101300	646468940	9270	9270	9300	9270	381
701	20241129	101200	642937040	9270	9260	9310	9250	52
702	20241129	101100	642455430	9260	9310	9310	9260	1304
703	20241129	101000	630379510	9310	9310	9310	9280	113
704	20241129	100900	629330480	9300	9270	9300	9270	1717
705	20241129	100800	613377230	9260	9210	9260	9180	463
706	20241129	100700	609106650	9210	9210	9210	9210	9
707	20241129	100600	609023760	9180	9220	9220	9180	16
708	20241129	100500	608876690	9180	9180	9180	9180	25
709	20241129	100400	608647190	9180	9180	9220	9180	156
710	20241129	100300	607215070	9180	9220	9220	9180	322
711	20241129	100200	604254740	9230	9240	9240	9230	5
712	20241129	100100	604208550	9210	9240	9240	9210	913
713	20241129	100000	595793570	9210	9210	9210	9210	218
714	20241129	095900	593785790	9240	9220	9240	9210	626
715	20241129	095800	588009720	9230	9180	9230	9180	2502
716	20241129	095700	565013560	9170	9170	9170	9170	1266
717	20241129	095600	553404340	9170	9170	9170	9160	130
718	20241129	095500	552213310	9170	9180	9180	9170	58
719	20241129	095400	551681280	9170	9180	9180	9170	1324
720	20241129	095300	539540190	9180	9200	9200	9180	349
721	20241129	095200	536335980	9200	9210	9210	9170	399
722	20241129	095100	532669820	9210	9230	9230	9200	1905
723	20241129	095000	515135650	9230	9240	9240	9230	88
724	20241129	094900	514323230	9240	9240	9240	9230	67
725	20241129	094800	513704330	9240	9270	9280	9240	982
726	20241129	094700	504617670	9290	9290	9300	9290	202
727	20241129	094600	502741080	9270	9280	9280	9270	1104
728	20241129	094500	492504010	9300	9270	9300	9270	499
729	20241129	094400	487878230	9270	9270	9270	9270	202
730	20241129	094300	486005690	9270	9260	9270	9260	317
731	20241129	094200	483067160	9260	9280	9280	9250	266
732	20241129	094100	480605140	9280	9260	9280	9250	421
733	20241129	094000	476708420	9260	9270	9270	9250	265
734	20241129	093900	474256500	9260	9310	9310	9260	2550
735	20241129	093800	450590820	9350	9310	9350	9310	9
736	20241129	093700	450506770	9310	9350	9350	9300	822
737	20241129	093600	442854420	9350	9350	9360	9320	129
738	20241129	093500	441649100	9350	9350	9350	9350	199
739	20241129	093400	439788450	9350	9340	9360	9340	727
740	20241129	093300	432986480	9320	9350	9360	9320	2016
741	20241129	093200	414147710	9360	9360	9390	9360	1039
742	20241129	093100	404421710	9370	9370	9380	9370	189
743	20241129	093000	402650550	9360	9360	9370	9350	235
744	20241129	092900	400452430	9370	9370	9370	9370	35
745	20241129	092800	400124480	9370	9400	9410	9340	889
746	20241129	092700	391797090	9410	9400	9410	9350	1395
747	20241129	092600	378694250	9390	9370	9410	9370	1847
748	20241129	092500	361365920	9350	9340	9370	9340	2069
749	20241129	092400	342010870	9340	9350	9350	9320	573
750	20241129	092300	336654160	9350	9350	9350	9350	9
751	20241129	092200	336570010	9350	9300	9350	9300	829
752	20241129	092100	328833640	9300	9290	9300	9270	524
753	20241129	092000	323970000	9270	9270	9270	9270	263
754	20241129	091900	321531990	9270	9290	9290	9270	170
755	20241129	091800	319955970	9270	9250	9290	9250	713
756	20241129	091700	313346680	9250	9300	9300	9250	1297
757	20241129	091600	301349050	9300	9280	9300	9270	907
758	20241129	091500	292931380	9270	9260	9270	9260	172
759	20241129	091400	291337490	9250	9220	9250	9220	254
760	20241129	091300	288989110	9220	9210	9220	9210	235
761	20241129	091200	286824660	9210	9210	9220	9210	155
762	20241129	091100	285397070	9120	9190	9220	9120	4959
763	20241129	091000	240077810	9200	9160	9200	9150	2875
764	20241129	090900	213722230	9160	9150	9180	9120	1469
765	20241129	090800	200305150	9150	9220	9220	9150	7866
766	20241129	090700	128049550	9240	9250	9250	9220	1461
767	20241129	090600	114568300	9250	9220	9260	9220	380
768	20241129	090500	111060710	9230	9280	9350	9230	4268
769	20241129	090400	71581030	9280	9270	9300	9270	1284
770	20241129	090300	59657120	9280	9280	9280	9250	1784
771	20241129	090200	43114590	9260	9260	9280	9260	1593
772	20241129	090100	28353010	9280	9300	9300	9260	1240
773	20241129	090000	16845420	9350	9350	9350	9300	1714