KissMeData/307950/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211700	5205105200	140000	140000	140000	140000	779
3	20241129	211600	5205105200	140000	140000	140000	140000	0
4	20241129	211500	5205105200	140000	140000	140000	140000	0
5	20241129	211400	5205105200	140000	140000	140000	140000	0
6	20241129	211300	5205105200	140000	140000	140000	140000	0
7	20241129	211200	5205105200	140000	140000	140000	140000	0
8	20241129	211100	5205105200	140000	140000	140000	140000	0
9	20241129	211000	5205105200	140000	140000	140000	140000	0
10	20241129	210900	5205105200	140000	140000	140000	140000	0
11	20241129	210800	5205105200	140000	140000	140000	140000	0
12	20241129	210700	5205105200	140000	140000	140000	140000	0
13	20241129	210600	5205105200	140000	140000	140000	140000	0
14	20241129	210500	5205105200	140000	140000	140000	140000	0
15	20241129	210400	5205105200	140000	140000	140000	140000	0
16	20241129	210300	5205105200	140000	140000	140000	140000	0
17	20241129	210200	5205105200	140000	140000	140000	140000	0
18	20241129	210100	5205105200	140000	140000	140000	140000	0
19	20241129	210000	5205105200	140000	140000	140000	140000	0
20	20241129	205900	5205105200	140000	140000	140000	140000	0
21	20241129	205800	5205105200	140000	140000	140000	140000	0
22	20241129	205700	5205105200	140000	140000	140000	140000	0
23	20241129	205600	5205105200	140000	140000	140000	140000	0
24	20241129	205500	5205105200	140000	140000	140000	140000	0
25	20241129	205400	5205105200	140000	140000	140000	140000	0
26	20241129	205300	5205105200	140000	140000	140000	140000	0
27	20241129	205200	5205105200	140000	140000	140000	140000	0
28	20241129	205100	5205105200	140000	140000	140000	140000	0
29	20241129	205000	5205105200	140000	140000	140000	140000	0
30	20241129	204900	5205105200	140000	140000	140000	140000	0
31	20241129	204800	5205105200	140000	140000	140000	140000	0
32	20241129	204700	5205105200	140000	140000	140000	140000	779
33	20241129	204600	5205105200	140000	140000	140000	140000	0
34	20241129	204500	5205105200	140000	140000	140000	140000	0
35	20241129	204400	5205105200	140000	140000	140000	140000	0
36	20241129	204300	5205105200	140000	140000	140000	140000	0
37	20241129	204200	5205105200	140000	140000	140000	140000	0
38	20241129	204100	5205105200	140000	140000	140000	140000	0
39	20241129	204000	5205105200	140000	140000	140000	140000	0
40	20241129	203900	5205105200	140000	140000	140000	140000	0
41	20241129	203800	5205105200	140000	140000	140000	140000	0
42	20241129	203700	5205105200	140000	140000	140000	140000	0
43	20241129	203600	5205105200	140000	140000	140000	140000	0
44	20241129	203500	5205105200	140000	140000	140000	140000	0
45	20241129	203400	5205105200	140000	140000	140000	140000	0
46	20241129	203300	5205105200	140000	140000	140000	140000	0
47	20241129	203200	5205105200	140000	140000	140000	140000	0
48	20241129	203100	5205105200	140000	140000	140000	140000	0
49	20241129	203000	5205105200	140000	140000	140000	140000	0
50	20241129	202900	5205105200	140000	140000	140000	140000	0
51	20241129	202800	5205105200	140000	140000	140000	140000	0
52	20241129	202700	5205105200	140000	140000	140000	140000	0
53	20241129	202600	5205105200	140000	140000	140000	140000	0
54	20241129	202500	5205105200	140000	140000	140000	140000	0
55	20241129	202400	5205105200	140000	140000	140000	140000	0
56	20241129	202300	5205105200	140000	140000	140000	140000	0
57	20241129	202200	5205105200	140000	140000	140000	140000	0
58	20241129	202100	5205105200	140000	140000	140000	140000	0
59	20241129	202000	5205105200	140000	140000	140000	140000	0
60	20241129	201900	5205105200	140000	140000	140000	140000	0
61	20241129	201800	5205105200	140000	140000	140000	140000	0
62	20241129	201700	5205105200	140000	140000	140000	140000	779
63	20241129	201600	5205105200	140000	140000	140000	140000	0
64	20241129	201500	5205105200	140000	140000	140000	140000	0
65	20241129	201400	5205105200	140000	140000	140000	140000	0
66	20241129	201300	5205105200	140000	140000	140000	140000	0
67	20241129	201200	5205105200	140000	140000	140000	140000	0
68	20241129	201100	5205105200	140000	140000	140000	140000	0
69	20241129	201000	5205105200	140000	140000	140000	140000	0
70	20241129	200900	5205105200	140000	140000	140000	140000	0
71	20241129	200800	5205105200	140000	140000	140000	140000	0
72	20241129	200700	5205105200	140000	140000	140000	140000	0
73	20241129	200600	5205105200	140000	140000	140000	140000	0
74	20241129	200500	5205105200	140000	140000	140000	140000	0
75	20241129	200400	5205105200	140000	140000	140000	140000	0
76	20241129	200300	5205105200	140000	140000	140000	140000	0
77	20241129	200200	5205105200	140000	140000	140000	140000	0
78	20241129	200100	5205105200	140000	140000	140000	140000	0
79	20241129	200000	5205105200	140000	140000	140000	140000	0
80	20241129	195900	5205105200	140000	140000	140000	140000	0
81	20241129	195800	5205105200	140000	140000	140000	140000	0
82	20241129	195700	5205105200	140000	140000	140000	140000	0
83	20241129	195600	5205105200	140000	140000	140000	140000	0
84	20241129	195500	5205105200	140000	140000	140000	140000	0
85	20241129	195400	5205105200	140000	140000	140000	140000	0
86	20241129	195300	5205105200	140000	140000	140000	140000	0
87	20241129	195200	5205105200	140000	140000	140000	140000	0
88	20241129	195100	5205105200	140000	140000	140000	140000	0
89	20241129	195000	5205105200	140000	140000	140000	140000	0
90	20241129	194900	5205105200	140000	140000	140000	140000	0
91	20241129	194800	5205105200	140000	140000	140000	140000	0
92	20241129	194700	5205105200	140000	140000	140000	140000	779
93	20241129	194600	5205105200	140000	140000	140000	140000	0
94	20241129	194500	5205105200	140000	140000	140000	140000	0
95	20241129	194400	5205105200	140000	140000	140000	140000	0
96	20241129	194300	5205105200	140000	140000	140000	140000	0
97	20241129	194200	5205105200	140000	140000	140000	140000	0
98	20241129	194100	5205105200	140000	140000	140000	140000	0
99	20241129	194000	5205105200	140000	140000	140000	140000	0
100	20241129	193900	5205105200	140000	140000	140000	140000	0
101	20241129	193800	5205105200	140000	140000	140000	140000	0
102	20241129	193700	5205105200	140000	140000	140000	140000	0
103	20241129	193600	5205105200	140000	140000	140000	140000	0
104	20241129	193500	5205105200	140000	140000	140000	140000	0
105	20241129	193400	5205105200	140000	140000	140000	140000	0
106	20241129	193300	5205105200	140000	140000	140000	140000	0
107	20241129	193200	5205105200	140000	140000	140000	140000	0
108	20241129	193100	5205105200	140000	140000	140000	140000	0
109	20241129	193000	5205105200	140000	140000	140000	140000	0
110	20241129	192900	5205105200	140000	140000	140000	140000	0
111	20241129	192800	5205105200	140000	140000	140000	140000	0
112	20241129	192700	5205105200	140000	140000	140000	140000	0
113	20241129	192600	5205105200	140000	140000	140000	140000	0
114	20241129	192500	5205105200	140000	140000	140000	140000	0
115	20241129	192400	5205105200	140000	140000	140000	140000	0
116	20241129	192300	5205105200	140000	140000	140000	140000	0
117	20241129	192200	5205105200	140000	140000	140000	140000	0
118	20241129	192100	5205105200	140000	140000	140000	140000	0
119	20241129	192000	5205105200	140000	140000	140000	140000	0
120	20241129	191900	5205105200	140000	140000	140000	140000	0
121	20241129	191800	5205105200	140000	140000	140000	140000	0
122	20241129	191700	5205105200	140000	140000	140000	140000	779
123	20241129	191600	5205105200	140000	140000	140000	140000	0
124	20241129	191500	5205105200	140000	140000	140000	140000	0
125	20241129	191400	5205105200	140000	140000	140000	140000	0
126	20241129	191300	5205105200	140000	140000	140000	140000	0
127	20241129	191200	5205105200	140000	140000	140000	140000	0
128	20241129	191100	5205105200	140000	140000	140000	140000	0
129	20241129	191000	5205105200	140000	140000	140000	140000	0
130	20241129	190900	5205105200	140000	140000	140000	140000	0
131	20241129	190800	5205105200	140000	140000	140000	140000	0
132	20241129	190700	5205105200	140000	140000	140000	140000	0
133	20241129	190600	5205105200	140000	140000	140000	140000	0
134	20241129	190500	5205105200	140000	140000	140000	140000	0
135	20241129	190400	5205105200	140000	140000	140000	140000	0
136	20241129	190300	5205105200	140000	140000	140000	140000	0
137	20241129	190200	5205105200	140000	140000	140000	140000	0
138	20241129	190100	5205105200	140000	140000	140000	140000	0
139	20241129	190000	5205105200	140000	140000	140000	140000	0
140	20241129	185900	5205105200	140000	140000	140000	140000	0
141	20241129	185800	5205105200	140000	140000	140000	140000	0
142	20241129	185700	5205105200	140000	140000	140000	140000	0
143	20241129	185600	5205105200	140000	140000	140000	140000	0
144	20241129	185500	5205105200	140000	140000	140000	140000	0
145	20241129	185400	5205105200	140000	140000	140000	140000	0
146	20241129	185300	5205105200	140000	140000	140000	140000	0
147	20241129	185200	5205105200	140000	140000	140000	140000	0
148	20241129	185100	5205105200	140000	140000	140000	140000	0
149	20241129	185000	5205105200	140000	140000	140000	140000	0
150	20241129	184900	5205105200	140000	140000	140000	140000	0
151	20241129	184800	5205105200	140000	140000	140000	140000	0
152	20241129	184700	5205105200	140000	140000	140000	140000	779
153	20241129	184600	5205105200	140000	140000	140000	140000	0
154	20241129	184500	5205105200	140000	140000	140000	140000	0
155	20241129	184400	5205105200	140000	140000	140000	140000	0
156	20241129	184300	5205105200	140000	140000	140000	140000	0
157	20241129	184200	5205105200	140000	140000	140000	140000	0
158	20241129	184100	5205105200	140000	140000	140000	140000	0
159	20241129	184000	5205105200	140000	140000	140000	140000	0
160	20241129	183900	5205105200	140000	140000	140000	140000	0
161	20241129	183800	5205105200	140000	140000	140000	140000	0
162	20241129	183700	5205105200	140000	140000	140000	140000	0
163	20241129	183600	5205105200	140000	140000	140000	140000	0
164	20241129	183500	5205105200	140000	140000	140000	140000	0
165	20241129	183400	5205105200	140000	140000	140000	140000	0
166	20241129	183300	5205105200	140000	140000	140000	140000	0
167	20241129	183200	5205105200	140000	140000	140000	140000	0
168	20241129	183100	5205105200	140000	140000	140000	140000	0
169	20241129	183000	5205105200	140000	140000	140000	140000	0
170	20241129	182900	5205105200	140000	140000	140000	140000	0
171	20241129	182800	5205105200	140000	140000	140000	140000	0
172	20241129	182700	5205105200	140000	140000	140000	140000	0
173	20241129	182600	5205105200	140000	140000	140000	140000	0
174	20241129	182500	5205105200	140000	140000	140000	140000	0
175	20241129	182400	5205105200	140000	140000	140000	140000	0
176	20241129	182300	5205105200	140000	140000	140000	140000	0
177	20241129	182200	5205105200	140000	140000	140000	140000	0
178	20241129	182100	5205105200	140000	140000	140000	140000	0
179	20241129	182000	5205105200	140000	140000	140000	140000	0
180	20241129	181900	5205105200	140000	140000	140000	140000	0
181	20241129	181800	5205105200	140000	140000	140000	140000	0
182	20241129	181700	5205105200	140000	140000	140000	140000	779
183	20241129	181600	5205105200	140000	140000	140000	140000	0
184	20241129	181500	5205105200	140000	140000	140000	140000	0
185	20241129	181400	5205105200	140000	140000	140000	140000	0
186	20241129	181300	5205105200	140000	140000	140000	140000	0
187	20241129	181200	5205105200	140000	140000	140000	140000	0
188	20241129	181100	5205105200	140000	140000	140000	140000	0
189	20241129	181000	5205105200	140000	140000	140000	140000	0
190	20241129	180900	5205105200	140000	140000	140000	140000	0
191	20241129	180800	5205105200	140000	140000	140000	140000	0
192	20241129	180700	5205105200	140000	140000	140000	140000	0
193	20241129	180600	5205105200	140000	140000	140000	140000	0
194	20241129	180500	5205105200	140000	140000	140000	140000	0
195	20241129	180400	5205105200	140000	140000	140000	140000	0
196	20241129	180300	5205105200	140000	140000	140000	140000	0
197	20241129	180200	5205105200	140000	140000	140000	140000	0
198	20241129	180100	5205105200	140000	140000	140000	140000	0
199	20241129	180000	5205105200	140000	140000	140000	140000	0
200	20241129	175900	5205105200	140000	140000	140000	140000	0
201	20241129	175800	5205105200	140000	140000	140000	140000	0
202	20241129	175700	5205105200	140000	140000	140000	140000	0
203	20241129	175600	5205105200	140000	140000	140000	140000	0
204	20241129	175500	5205105200	140000	140000	140000	140000	0
205	20241129	175400	5205105200	140000	140000	140000	140000	0
206	20241129	175300	5205105200	140000	140000	140000	140000	0
207	20241129	175200	5205105200	140000	140000	140000	140000	0
208	20241129	175100	5205105200	140000	140000	140000	140000	0
209	20241129	175000	5205105200	140000	140000	140000	140000	0
210	20241129	174900	5205105200	140000	140000	140000	140000	0
211	20241129	174800	5205105200	140000	140000	140000	140000	0
212	20241129	174700	5205105200	140000	140000	140000	140000	779
213	20241129	174600	5205105200	140000	140000	140000	140000	0
214	20241129	174500	5205105200	140000	140000	140000	140000	0
215	20241129	174400	5205105200	140000	140000	140000	140000	0
216	20241129	174300	5205105200	140000	140000	140000	140000	0
217	20241129	174200	5205105200	140000	140000	140000	140000	0
218	20241129	174100	5205105200	140000	140000	140000	140000	0
219	20241129	174000	5205105200	140000	140000	140000	140000	0
220	20241129	173900	5205105200	140000	140000	140000	140000	0
221	20241129	173800	5205105200	140000	140000	140000	140000	0
222	20241129	173700	5205105200	140000	140000	140000	140000	0
223	20241129	173600	5205105200	140000	140000	140000	140000	0
224	20241129	173500	5205105200	140000	140000	140000	140000	0
225	20241129	173400	5205105200	140000	140000	140000	140000	0
226	20241129	173300	5205105200	140000	140000	140000	140000	0
227	20241129	173200	5205105200	140000	140000	140000	140000	0
228	20241129	173100	5205105200	140000	140000	140000	140000	0
229	20241129	173000	5205105200	140000	140000	140000	140000	0
230	20241129	172900	5205105200	140000	140000	140000	140000	0
231	20241129	172800	5205105200	140000	140000	140000	140000	0
232	20241129	172700	5205105200	140000	140000	140000	140000	0
233	20241129	172600	5205105200	140000	140000	140000	140000	0
234	20241129	172500	5205105200	140000	140000	140000	140000	0
235	20241129	172400	5205105200	140000	140000	140000	140000	0
236	20241129	172300	5205105200	140000	140000	140000	140000	0
237	20241129	172200	5205105200	140000	140000	140000	140000	0
238	20241129	172100	5205105200	140000	140000	140000	140000	0
239	20241129	172000	5205105200	140000	140000	140000	140000	0
240	20241129	171900	5205105200	140000	140000	140000	140000	0
241	20241129	171800	5205105200	140000	140000	140000	140000	0
242	20241129	171700	5205105200	140000	140000	140000	140000	779
243	20241129	171600	5205105200	140000	140000	140000	140000	0
244	20241129	171500	5205105200	140000	140000	140000	140000	0
245	20241129	171400	5205105200	140000	140000	140000	140000	0
246	20241129	171300	5205105200	140000	140000	140000	140000	0
247	20241129	171200	5205105200	140000	140000	140000	140000	0
248	20241129	171100	5205105200	140000	140000	140000	140000	0
249	20241129	171000	5205105200	140000	140000	140000	140000	0
250	20241129	170900	5205105200	140000	140000	140000	140000	0
251	20241129	170800	5205105200	140000	140000	140000	140000	0
252	20241129	170700	5205105200	140000	140000	140000	140000	0
253	20241129	170600	5205105200	140000	140000	140000	140000	0
254	20241129	170500	5205105200	140000	140000	140000	140000	0
255	20241129	170400	5205105200	140000	140000	140000	140000	0
256	20241129	170300	5205105200	140000	140000	140000	140000	0
257	20241129	170200	5205105200	140000	140000	140000	140000	0
258	20241129	170100	5205105200	140000	140000	140000	140000	0
259	20241129	170000	5205105200	140000	140000	140000	140000	0
260	20241129	165900	5205105200	140000	140000	140000	140000	0
261	20241129	165800	5205105200	140000	140000	140000	140000	0
262	20241129	165700	5205105200	140000	140000	140000	140000	0
263	20241129	165600	5205105200	140000	140000	140000	140000	0
264	20241129	165500	5205105200	140000	140000	140000	140000	0
265	20241129	165400	5205105200	140000	140000	140000	140000	0
266	20241129	165300	5205105200	140000	140000	140000	140000	0
267	20241129	165200	5205105200	140000	140000	140000	140000	0
268	20241129	165100	5205105200	140000	140000	140000	140000	0
269	20241129	165000	5205105200	140000	140000	140000	140000	0
270	20241129	164900	5205105200	140000	140000	140000	140000	0
271	20241129	164800	5205105200	140000	140000	140000	140000	0
272	20241129	164700	5205105200	140000	140000	140000	140000	779
273	20241129	164600	5205105200	140000	140000	140000	140000	0
274	20241129	164500	5205105200	140000	140000	140000	140000	0
275	20241129	164400	5205105200	140000	140000	140000	140000	0
276	20241129	164300	5205105200	140000	140000	140000	140000	0
277	20241129	164200	5205105200	140000	140000	140000	140000	0
278	20241129	164100	5205105200	140000	140000	140000	140000	0
279	20241129	164000	5205105200	140000	140000	140000	140000	0
280	20241129	163900	5205105200	140000	140000	140000	140000	0
281	20241129	163800	5205105200	140000	140000	140000	140000	0
282	20241129	163700	5205105200	140000	140000	140000	140000	0
283	20241129	163600	5205105200	140000	140000	140000	140000	0
284	20241129	163500	5205105200	140000	140000	140000	140000	0
285	20241129	163400	5205105200	140000	140000	140000	140000	0
286	20241129	163300	5205105200	140000	140000	140000	140000	0
287	20241129	163200	5205105200	140000	140000	140000	140000	0
288	20241129	163100	5205105200	140000	140000	140000	140000	0
289	20241129	163000	5205105200	140000	140000	140000	140000	0
290	20241129	162900	5205105200	140000	140000	140000	140000	0
291	20241129	162800	5205105200	140000	140000	140000	140000	0
292	20241129	162700	5205105200	140000	140000	140000	140000	0
293	20241129	162600	5205105200	140000	140000	140000	140000	0
294	20241129	162500	5205105200	140000	140000	140000	140000	0
295	20241129	162400	5205105200	140000	140000	140000	140000	0
296	20241129	162300	5205105200	140000	140000	140000	140000	0
297	20241129	162200	5205105200	140000	140000	140000	140000	0
298	20241129	162100	5205105200	140000	140000	140000	140000	0
299	20241129	162000	5205105200	140000	140000	140000	140000	0
300	20241129	161900	5205105200	140000	140000	140000	140000	0
301	20241129	161800	5205105200	140000	140000	140000	140000	0
302	20241129	161700	5205105200	140000	140000	140000	140000	779
303	20241129	161600	5205105200	140000	140000	140000	140000	0
304	20241129	161500	5205105200	140000	140000	140000	140000	0
305	20241129	161400	5205105200	140000	140000	140000	140000	0
306	20241129	161300	5205105200	140000	140000	140000	140000	0
307	20241129	161200	5205105200	140000	140000	140000	140000	0
308	20241129	161100	5205105200	140000	140000	140000	140000	0
309	20241129	161000	5205105200	140000	140000	140000	140000	0
310	20241129	160900	5205105200	140000	140000	140000	140000	0
311	20241129	160800	5205105200	140000	140000	140000	140000	0
312	20241129	160700	5205105200	140000	140000	140000	140000	0
313	20241129	160600	5205105200	140000	140000	140000	140000	0
314	20241129	160500	5205105200	140000	140000	140000	140000	0
315	20241129	160400	5205105200	140000	140000	140000	140000	0
316	20241129	160300	5205105200	140000	140000	140000	140000	0
317	20241129	160200	5205105200	140000	140000	140000	140000	0
318	20241129	160100	5205105200	140000	140000	140000	140000	0
319	20241129	160000	5205105200	140000	140000	140000	140000	0
320	20241129	155900	5205105200	140000	140000	140000	140000	0
321	20241129	155800	5205105200	140000	140000	140000	140000	0
322	20241129	155700	5205105200	140000	140000	140000	140000	0
323	20241129	155600	5205105200	140000	140000	140000	140000	0
324	20241129	155500	5205105200	140000	140000	140000	140000	0
325	20241129	155400	5205105200	140000	140000	140000	140000	0
326	20241129	155300	5205105200	140000	140000	140000	140000	0
327	20241129	155200	5205105200	140000	140000	140000	140000	0
328	20241129	155100	5205105200	140000	140000	140000	140000	0
329	20241129	155000	5205105200	140000	140000	140000	140000	0
330	20241129	154900	5205105200	140000	140000	140000	140000	0
331	20241129	154800	5205105200	140000	140000	140000	140000	0
332	20241129	154700	5205105200	140000	140000	140000	140000	779
333	20241129	154600	5205105200	140000	140000	140000	140000	0
334	20241129	154500	5205105200	140000	140000	140000	140000	0
335	20241129	154400	5205105200	140000	140000	140000	140000	0
336	20241129	154300	5205105200	140000	140000	140000	140000	0
337	20241129	154200	5205105200	140000	140000	140000	140000	0
338	20241129	154100	5205105200	140000	140000	140000	140000	0
339	20241129	154000	5205105200	140000	140000	140000	140000	0
340	20241129	153900	5205105200	140000	140000	140000	140000	0
341	20241129	153800	5205105200	140000	140000	140000	140000	0
342	20241129	153700	5205105200	140000	140000	140000	140000	0
343	20241129	153600	5205105200	140000	140000	140000	140000	0
344	20241129	153500	5205105200	140000	140000	140000	140000	0
345	20241129	153400	5205105200	140000	140000	140000	140000	0
346	20241129	153300	5205105200	140000	140000	140000	140000	0
347	20241129	153200	5205105200	140000	140000	140000	140000	0
348	20241129	153100	5205105200	140000	140000	140000	140000	0
349	20241129	153000	5205105200	140000	140000	140000	140000	779
350	20241129	152900	5096045200	140000	140000	140000	140000	0
351	20241129	152800	5096045200	140000	140000	140000	140000	0
352	20241129	152700	5096045200	140000	140000	140000	140000	0
353	20241129	152600	5096045200	140000	140000	140000	140000	0
354	20241129	152500	5096045200	140000	140000	140000	140000	0
355	20241129	152400	5096045200	140000	140000	140000	140000	0
356	20241129	152300	5096045200	140000	140000	140000	140000	0
357	20241129	152200	5096045200	140000	140000	140000	140000	0
358	20241129	152100	5096045200	140000	140000	140000	140000	0
359	20241129	152000	5096045200	140000	140000	140000	140000	0
360	20241129	151900	5096045200	140000	139800	140000	139800	296
361	20241129	151800	5054630000	139700	139800	139800	139700	204
362	20241129	151700	5026116400	139800	139800	139800	139500	640
363	20241129	151600	4936748800	139700	139700	139700	139500	251
364	20241129	151500	4901713100	139600	139500	139700	139500	76
365	20241129	151400	4891104200	139600	139600	139700	139500	92
366	20241129	151300	4878261800	139600	139500	139700	139500	159
367	20241129	151200	4856067800	139600	139500	139600	139500	111
368	20241129	151100	4840579100	139700	139700	139700	139500	374
369	20241129	151000	4788377300	139700	139600	139700	139600	44
370	20241129	150900	4782232800	139700	139700	139800	139600	66
371	20241129	150800	4773011800	139700	139800	139800	139700	99
372	20241129	150700	4759177600	139800	139800	139800	139700	123
373	20241129	150600	4741989900	139700	139700	139800	139700	94
374	20241129	150500	4728852700	139800	139700	139800	139700	149
375	20241129	150400	4708035000	139800	139700	139800	139700	48
376	20241129	150300	4701326600	139600	139800	139800	139600	221
377	20241129	150200	4670450900	139800	139700	139800	139700	184
378	20241129	150100	4644735200	139700	139800	139800	139700	75
379	20241129	150000	4634254300	139800	139700	139800	139600	154
380	20241129	145900	4612740600	139800	139700	139800	139700	90
381	20241129	145800	4600164400	139800	139700	139800	139700	129
382	20241129	145700	4582139800	139800	139800	139900	139700	107
383	20241129	145600	4567184000	139700	139800	139800	139700	73
384	20241129	145500	4556983200	139900	139900	140000	139800	74
385	20241129	145400	4546633900	139900	139700	139900	139700	83
386	20241129	145300	4535032600	139800	139800	139900	139700	105
387	20241129	145200	4520352100	139900	140000	140000	139800	65
388	20241129	145100	4511261500	139900	139900	139900	139700	129
389	20241129	145000	4493227300	139900	140000	140000	139800	105
390	20241129	144900	4478541400	140100	139900	140100	139900	62
391	20241129	144800	4469863100	139900	139800	140000	139700	110
392	20241129	144700	4454479600	139700	139800	139800	139700	158
393	20241129	144600	4432397500	139800	139800	139800	139700	51
394	20241129	144500	4425269500	139800	139800	139900	139800	450
395	20241129	144400	4362358500	139800	139900	140000	139800	241
396	20241129	144300	4328659800	139900	139800	140000	139800	104
397	20241129	144200	4314115600	139800	139800	139900	139800	93
398	20241129	144100	4301109600	139900	140000	140000	139800	99
399	20241129	144000	4287263300	139900	140000	140000	139800	356
400	20241129	143900	4237484500	139900	139900	140000	139900	112
401	20241129	143800	4221809400	140000	140000	140000	139900	127
402	20241129	143700	4204037900	139900	140000	140000	139900	63
403	20241129	143600	4195221300	140000	140000	140000	139900	120
404	20241129	143500	4178428400	139900	140200	140300	139900	382
405	20241129	143400	4124965300	140200	140000	140200	140000	81
406	20241129	143300	4113618500	140200	140000	140300	140000	118
407	20241129	143200	4097091400	140000	140100	140300	140000	50
408	20241129	143100	4090084100	140000	140200	140300	140000	83
409	20241129	143000	4078452900	140100	140000	140500	140000	23
410	20241129	142900	4075228000	140400	140200	140400	140000	118
411	20241129	142800	4058695700	140000	140000	140300	140000	61
412	20241129	142700	4050150200	140200	140100	140200	140000	82
413	20241129	142600	4038666100	140100	140000	140200	140000	108
414	20241129	142500	4023538300	140100	140100	140100	140000	37
415	20241129	142400	4018356700	140100	140200	140200	140000	54
416	20241129	142300	4010788600	140100	140200	140200	140000	71
417	20241129	142200	4000844400	140200	140200	140300	140000	55
418	20241129	142100	3993132500	140300	140200	140400	140200	43
419	20241129	142000	3987102200	140200	140100	140200	140000	125
420	20241129	141900	3969592800	140100	140300	140400	140100	227
421	20241129	141800	3937782600	140200	140200	140300	140000	74
422	20241129	141700	3927409700	140300	140400	140400	140100	113
423	20241129	141600	3911569100	140300	140400	140700	140300	52
424	20241129	141500	3904262300	140400	140300	140400	140200	62
425	20241129	141400	3895563300	140300	140500	140500	140200	84
426	20241129	141300	3883779400	140500	140200	140500	140200	45
427	20241129	141200	3877465200	140200	140300	140300	140200	66
428	20241129	141100	3868209000	140200	140400	140600	140200	65
429	20241129	141000	3859082700	140400	140500	140500	140100	326
430	20241129	140900	3813398700	140400	140500	140500	140400	91
431	20241129	140800	3800619100	140500	140500	140600	140400	78
432	20241129	140700	3789662800	140400	140600	140600	140400	67
433	20241129	140600	3780248900	140600	140500	140700	140500	28
434	20241129	140500	3776313000	140500	140600	140600	140400	89
435	20241129	140400	3763810600	140500	140700	140700	140500	51
436	20241129	140300	3756640400	140700	140500	140700	140500	110
437	20241129	140200	3741168700	140600	140500	140600	140200	118
438	20241129	140100	3724594200	140600	140600	140700	140500	43
439	20241129	140000	3718549600	140600	140500	140600	140400	101
440	20241129	135900	3704363000	140400	140400	140500	140100	102
441	20241129	135800	3690055900	140300	140200	140400	140200	84
442	20241129	135700	3678271200	140200	140400	140400	140000	107
443	20241129	135600	3663264300	140000	140300	140300	140000	97
444	20241129	135500	3649669600	140300	140400	140400	140000	62
445	20241129	135400	3640971400	140400	140300	140400	140000	54
446	20241129	135300	3633401200	140300	140400	140400	140000	65
447	20241129	135200	3624290900	140000	140200	140400	140000	225
448	20241129	135100	3592721800	140000	140300	140400	139900	61
449	20241129	135000	3584171000	140200	140400	140500	139900	109
450	20241129	134900	3568893900	140400	140000	140400	139900	124
451	20241129	134800	3551518400	140000	140200	140200	140000	64
452	20241129	134700	3542551700	140200	140300	140400	139900	56
453	20241129	134600	3534703000	140300	139900	140400	139900	63
454	20241129	134500	3525865500	140200	140000	140400	139800	68
455	20241129	134400	3516336000	140400	140100	140500	140000	106
456	20241129	134300	3501468800	140400	140000	140400	139700	77
457	20241129	134200	3490678400	140100	139600	140100	139600	465
458	20241129	134100	3425668100	139600	139600	139600	139500	87
459	20241129	134000	3413529800	139500	139500	139600	139500	42
460	20241129	133900	3407669400	139600	139600	139700	139500	93
461	20241129	133800	3394686500	139600	139700	139700	139600	96
462	20241129	133700	3381284500	139700	139700	139800	139600	50
463	20241129	133600	3374302800	139600	139600	139600	139500	85
464	20241129	133500	3362442200	139600	139600	139700	139500	70
465	20241129	133400	3352673200	139600	139700	139700	139600	38
466	20241129	133300	3347366700	139600	139700	139800	139600	75
467	20241129	133200	3336893400	139600	139700	139700	139600	65
468	20241129	133100	3327818700	139700	139600	139700	139500	94
469	20241129	133000	3314702700	139700	139400	139700	139400	392
470	20241129	132900	3259997600	139400	139600	139600	139400	413
471	20241129	132800	3202386300	139600	139600	139700	139500	75
472	20241129	132700	3191920600	139500	139800	139800	139500	573
473	20241129	132600	3111885300	139800	140300	140300	139800	1332
474	20241129	132500	2925343400	140200	140200	140300	140200	334
475	20241129	132400	2878516500	140300	140300	140300	140200	45
476	20241129	132300	2872203600	140200	140200	140300	140200	171
477	20241129	132200	2848229200	140200	140300	140300	140200	48
478	20241129	132100	2841497000	140300	140200	140300	140200	56
479	20241129	132000	2833642800	140200	140300	140300	140200	48
480	20241129	131900	2826913100	140200	140400	140400	140200	75
481	20241129	131800	2816395100	140400	140400	140500	140400	29
482	20241129	131700	2812322300	140300	140300	140300	140200	35
483	20241129	131600	2807414200	140200	140200	140200	140100	13
484	20241129	131500	2805592000	140500	140400	140500	140400	15
485	20241129	131400	2803485500	140100	140100	140500	140100	173
486	20241129	131300	2779204400	140300	140200	140300	140200	15
487	20241129	131200	2777101300	140200	140200	140200	140100	8
488	20241129	131100	2775980200	140100	140300	140400	140100	42
489	20241129	131000	2770092300	140300	140300	140300	140300	1
490	20241129	130900	2769952000	140200	140300	140300	140200	14
491	20241129	130800	2767988900	140200	140100	140200	140100	23
492	20241129	130700	2764766000	140200	140100	140200	140100	81
493	20241129	130600	2753416600	140100	140100	140100	140100	12
494	20241129	130500	2751735400	140100	140100	140200	140100	30
495	20241129	130400	2747531300	140100	140100	140100	140100	11
496	20241129	130300	2745990200	140100	140200	140200	140100	28
497	20241129	130200	2742065000	140200	140200	140200	140100	48
498	20241129	130100	2735336800	140300	140200	140300	140200	11
499	20241129	130000	2733794500	140300	140200	140300	140200	96
500	20241129	125900	2720334300	140100	140100	140200	140100	22
501	20241129	125800	2717252000	140100	140200	140200	140100	61
502	20241129	125700	2708702600	140100	140200	140200	140100	19
503	20241129	125600	2706040500	140100	140100	140200	140100	24
504	20241129	125500	2702678000	140100	140100	140200	140100	149
505	20241129	125400	2681802200	140100	140100	140100	140100	11
506	20241129	125300	2680261100	140200	140100	140200	140100	56
507	20241129	125200	2672412800	140200	140100	140200	140100	32
508	20241129	125100	2667927800	140100	140200	140200	140100	6
509	20241129	125000	2667086700	140200	140200	140200	140100	30
510	20241129	124900	2662882600	140100	140200	140200	140100	26
511	20241129	124800	2659239600	140200	140100	140200	140100	22
512	20241129	124700	2656157300	140200	140100	140200	140100	16
513	20241129	124600	2653914500	140100	140100	140200	140100	24
514	20241129	124500	2650552000	140100	140200	140200	140100	8
515	20241129	124400	2649431000	140200	140100	140200	140100	40
516	20241129	124300	2643825000	140100	140200	140200	140100	23
517	20241129	124200	2640602600	140100	140100	140200	140100	28
518	20241129	124100	2636678100	140100	140200	140200	140100	7
519	20241129	124000	2635697200	140100	140200	140200	140100	123
520	20241129	123900	2618463600	140200	140200	140200	140200	101
521	20241129	123800	2604303400	140300	140300	140300	140100	6
522	20241129	123700	2603462400	140100	140100	140100	140000	32
523	20241129	123600	2598979800	140000	140100	140100	140000	6
524	20241129	123500	2598139700	140100	140000	140100	140000	23
525	20241129	123400	2594919400	140100	140200	140200	140100	158
526	20241129	123300	2572782600	140100	140100	140100	140100	41
527	20241129	123200	2567038500	140100	140200	140200	140100	2
528	20241129	123100	2566758200	140200	140100	140200	140100	38
529	20241129	123000	2561433300	140100	140200	140200	140100	16
530	20241129	122900	2559191500	140100	140100	140200	140100	24
531	20241129	122800	2555828000	140100	140100	140200	140100	23
532	20241129	122700	2552605600	140100	140200	140200	140100	8
533	20241129	122600	2551484300	140200	140100	140200	140100	15
534	20241129	122500	2549381800	140100	140100	140200	140100	37
535	20241129	122400	2544197600	140100	140200	140200	140100	18
536	20241129	122300	2541674700	140100	140000	140100	140000	13
537	20241129	122200	2539853800	140000	140100	140100	140000	28
538	20241129	122100	2535932700	140100	140100	140200	140100	37
539	20241129	122000	2530748700	140000	140100	140100	140000	6
540	20241129	121900	2529908600	140000	140000	140200	140000	32
541	20241129	121800	2525427400	140100	140100	140100	140100	2
542	20241129	121700	2525147200	139900	140000	140000	139900	18
543	20241129	121600	2522627700	140000	140000	140000	139900	41
544	20241129	121500	2516889800	139900	140100	140100	139900	114
545	20241129	121400	2500931000	140000	140000	140100	140000	17
546	20241129	121300	2498550800	140000	140100	140100	140000	132
547	20241129	121200	2480060200	140000	140000	140000	140000	18
548	20241129	121100	2477540200	140100	140100	140100	140100	13
549	20241129	121000	2475718900	140000	140000	140100	140000	29
550	20241129	120900	2471658700	140000	140000	140000	140000	15
551	20241129	120800	2469558700	140100	140000	140100	140000	19
552	20241129	120700	2466897500	140000	140100	140100	140000	26
553	20241129	120600	2463257100	140000	140200	140200	140000	17
554	20241129	120500	2460875700	140100	140000	140100	140000	16
555	20241129	120400	2458634600	140100	140100	140100	140100	13
556	20241129	120300	2456813300	140200	140100	140200	140100	9
557	20241129	120200	2455552300	139900	139900	140000	139900	16
558	20241129	120100	2453313400	140000	140300	140300	140000	101
559	20241129	120000	2439172900	140200	140200	140200	140000	24
560	20241129	115900	2435809600	140300	140200	140300	140200	37
561	20241129	115800	2430618900	140000	140300	140300	140000	37
562	20241129	115700	2425433800	140200	140200	140200	140100	106
563	20241129	115600	2410573100	140100	140000	140100	140000	15
564	20241129	115500	2408472700	140100	140000	140200	140000	37
565	20241129	115400	2403287900	140000	140000	140000	140000	6
566	20241129	115300	2402447900	139900	140100	140200	139900	31
567	20241129	115200	2398106400	140000	140100	140100	139900	24
568	20241129	115100	2394745700	140000	140000	140000	140000	144
569	20241129	115000	2374585700	140200	140200	140200	140100	37
570	20241129	114900	2369399000	140100	140000	140100	140000	33
571	20241129	114800	2364778300	140200	140300	140300	140200	20
572	20241129	114700	2361972400	140200	140100	140200	140100	17
573	20241129	114600	2359589800	140100	140300	140300	140100	23
574	20241129	114500	2356364800	140200	140000	140200	140000	24
575	20241129	114400	2353000900	140000	140100	140100	140000	18
576	20241129	114300	2350480800	140100	140100	140100	140000	31
577	20241129	114200	2346138200	140300	140300	140300	140200	41
578	20241129	114100	2340386300	140000	140200	140200	140000	10
579	20241129	114000	2338985100	140200	140200	140300	140200	31
580	20241129	113900	2334638400	140300	140200	140300	140200	29
581	20241129	113800	2330571000	140100	140100	140100	140100	9
582	20241129	113700	2329310100	140000	140000	140100	140000	77
583	20241129	113600	2318529000	140100	140300	140300	140100	28
584	20241129	113500	2314603400	140300	140200	140300	140200	22
585	20241129	113400	2311517600	140200	140100	140200	140000	62
586	20241129	113300	2302836700	140100	140200	140200	140100	27
587	20241129	113200	2299052300	140200	140100	140200	140100	28
588	20241129	113100	2295128300	140100	140100	140200	140000	31
589	20241129	113000	2290784400	140100	140200	140200	140100	9
590	20241129	112900	2289523400	140200	140200	140200	140100	36
591	20241129	112800	2284477300	140200	140300	140300	140200	71
592	20241129	112700	2274520700	140300	140200	140300	140100	39
593	20241129	112600	2269052600	140300	140200	140300	140200	21
594	20241129	112500	2266107200	140200	140200	140300	140100	38
595	20241129	112400	2260781800	140200	140100	140200	140100	6
596	20241129	112300	2259940700	140000	140000	140000	140000	10
597	20241129	112200	2258540700	140100	140300	140300	140000	36
598	20241129	112100	2253496600	140200	140200	140300	140200	28
599	20241129	112000	2249569800	140200	140200	140300	140200	19
600	20241129	111900	2246904700	140200	140200	140300	140200	32
601	20241129	111800	2242418200	140200	140300	140300	140200	25
602	20241129	111700	2238911200	140200	140300	140300	140200	23
603	20241129	111600	2235685200	140300	140200	140300	140200	20
604	20241129	111500	2232881000	140200	140300	140300	140200	19
605	20241129	111400	2230215700	140400	140200	140400	140200	13
606	20241129	111300	2228392400	140300	140200	140400	140200	31
607	20241129	111200	2224044700	140300	140300	140400	140300	28
608	20241129	111100	2220114700	140400	140300	140400	139800	45
609	20241129	111000	2213808800	140300	140200	140300	140200	41
610	20241129	110900	2208058100	140300	140200	140300	140200	16
611	20241129	110800	2205814800	140200	140100	140200	140100	15
612	20241129	110700	2203713000	140100	139900	140100	139900	19
613	20241129	110600	2201054500	140100	140000	140100	139900	105
614	20241129	110500	2186357900	139900	140000	140000	139900	13
615	20241129	110400	2184538800	140000	139800	140000	139800	31
616	20241129	110300	2180203400	140000	139900	140000	139900	100
617	20241129	110200	2166212700	139900	139900	139900	139800	33
618	20241129	110100	2161597600	139900	139800	139900	139800	18
619	20241129	110000	2159081100	139900	139900	139900	139800	104
620	20241129	105900	2144537300	139800	140000	140000	139800	17
621	20241129	105800	2142159000	139800	139800	139900	139800	105
622	20241129	105700	2127477300	139900	140000	140000	139900	37
623	20241129	105600	2122299600	140000	140100	140100	140000	29
624	20241129	105500	2118237700	140100	140000	140100	140000	31
625	20241129	105400	2113896500	140100	140100	140100	140100	14
626	20241129	105300	2111935100	140200	140100	140200	140000	151
627	20241129	105200	2090786100	140200	140200	140300	140200	128
628	20241129	105100	2072839400	140300	140200	140300	140200	6
629	20241129	105000	2071997800	140200	140200	140300	140100	35
630	20241129	104900	2067091500	140300	140000	140300	140000	35
631	20241129	104800	2062190200	140100	140100	140200	140100	16
632	20241129	104700	2059948400	140100	140200	140200	140000	28
633	20241129	104600	2056025500	140200	140200	140200	140200	22
634	20241129	104500	2052941100	140200	140300	140300	140200	23
635	20241129	104400	2049716400	140300	140200	140300	140200	40
636	20241129	104300	2044104500	140200	140000	140200	140000	35
637	20241129	104200	2039198900	140100	140100	140100	140100	21
638	20241129	104100	2036256800	140100	140200	140200	140100	14
639	20241129	104000	2034294100	140100	140100	140100	140100	22
640	20241129	103900	2031211900	140100	140100	140200	139900	177
641	20241129	103800	2006427500	140100	140100	140200	140100	38
642	20241129	103700	2001100200	140200	140100	140200	140100	25
643	20241129	103600	1997596300	140100	140200	140200	140100	139
644	20241129	103500	1978110800	140200	140100	140200	140000	182
645	20241129	103400	1952612700	140100	140000	140100	140000	36
646	20241129	103300	1947572000	140000	140100	140100	140000	34
647	20241129	103200	1942811200	140000	140000	140000	140000	12
648	20241129	103100	1941131200	139900	139900	139900	139800	51
649	20241129	103000	1933997800	139900	140000	140000	139900	31
650	20241129	102900	1929659400	140000	140000	140000	140000	14
651	20241129	102800	1927699400	140100	140000	140100	140000	18
652	20241129	102700	1925179000	140000	140100	140100	140000	23
653	20241129	102600	1921957600	140000	140100	140100	140000	38
654	20241129	102500	1916634600	140000	140200	140200	140000	10
655	20241129	102400	1915233300	140200	139900	140200	139900	181
656	20241129	102300	1889896600	139800	139800	139900	139800	21
657	20241129	102200	1886959400	139700	139800	139800	139700	43
658	20241129	102100	1880950200	139700	139800	139900	139700	60
659	20241129	102000	1872564300	139900	139900	140000	139700	132
660	20241129	101900	1854116700	140000	140000	140000	140000	5
661	20241129	101800	1853416700	140000	139900	140000	139700	124
662	20241129	101700	1836087300	140000	139800	140000	139800	17
663	20241129	101600	1833709500	139800	139700	139800	139700	15
664	20241129	101500	1831613200	139800	139800	139800	139800	21
665	20241129	101400	1828677400	139800	139900	140000	139800	35
666	20241129	101300	1823783600	139700	139900	140000	139700	125
667	20241129	101200	1806304900	139900	139900	139900	139900	30
668	20241129	101100	1802107900	139900	139900	140000	139900	40
669	20241129	101000	1796508100	139800	139800	139900	139800	53
670	20241129	100900	1789096000	139800	139700	139800	139600	27
671	20241129	100800	1785325000	139700	139500	139700	139400	133
672	20241129	100700	1766760800	139500	139400	139500	139300	54
673	20241129	100600	1759235800	139400	139400	139500	139300	125
674	20241129	100500	1741814900	139300	139400	139500	139200	191
675	20241129	100400	1715207900	139400	139400	139500	139300	379
676	20241129	100300	1662382200	139400	139700	139700	139400	138
677	20241129	100200	1643133700	139500	139900	139900	139500	128
678	20241129	100100	1625270300	139800	139600	139900	139500	121
679	20241129	100000	1608376600	139600	139600	139600	139500	131
680	20241129	095900	1590099100	139600	139700	139700	139500	169
681	20241129	095800	1566513000	139700	139600	139700	139600	65
682	20241129	095700	1557434300	139700	139600	139700	139600	98
683	20241129	095600	1543750000	139600	139600	139600	139500	70
684	20241129	095500	1533980700	139500	139600	139600	139500	109
685	20241129	095400	1518771800	139600	139700	139700	139600	81
686	20241129	095300	1507461700	139700	139500	139700	139500	56
687	20241129	095200	1499642300	139600	139600	139700	139500	45
688	20241129	095100	1493360900	139600	139500	139600	139500	98
689	20241129	095000	1479687500	139500	139500	139600	139400	341
690	20241129	094900	1432122100	139500	139800	139900	139500	876
691	20241129	094800	1309800300	139900	139900	139900	139900	153
692	20241129	094700	1288395600	139900	140200	140200	139900	327
693	20241129	094600	1242612200	140200	140200	140300	140200	310
694	20241129	094500	1199148700	140300	140300	140300	140200	29
695	20241129	094400	1195080100	140300	140200	140300	140200	174
696	20241129	094300	1170683200	140300	140400	140400	140300	68
697	20241129	094200	1161140900	140400	140300	140400	140300	31
698	20241129	094100	1156789800	140400	140400	140400	140400	82
699	20241129	094000	1145277000	140500	140400	140500	140200	169
700	20241129	093900	1121561700	140400	140500	140500	140400	67
701	20241129	093800	1112153200	140500	140500	140500	140400	140
702	20241129	093700	1092494100	140500	140400	140600	140400	13
703	20241129	093600	1090667900	140500	140500	140500	140500	16
704	20241129	093500	1088419900	140400	140400	140800	140400	37
705	20241129	093400	1083224200	140400	140800	140800	140400	404
706	20241129	093300	1026440900	140800	141000	141000	140800	88
707	20241129	093200	1014040300	141000	140800	141000	140700	31
708	20241129	093100	1009671700	140700	140600	140800	140600	31
709	20241129	093000	1005310300	140700	140600	140900	140600	63
710	20241129	092900	996446400	140600	140700	140700	140500	60
711	20241129	092800	988009900	140600	140800	140800	140600	309
712	20241129	092700	944539500	140800	140800	140800	140700	166
713	20241129	092600	921168900	140800	140800	140900	140700	93
714	20241129	092500	908075800	140800	140900	140900	140800	34
715	20241129	092400	903286800	140900	141000	141000	140900	31
716	20241129	092300	898918800	140700	140800	141600	140700	484
717	20241129	092200	830754300	140800	141300	141300	140800	869
718	20241129	092100	708181200	141200	141700	141700	141200	173
719	20241129	092000	683719800	141700	141800	142000	141700	28
720	20241129	091900	679750100	141900	141500	142000	141500	44
721	20241129	091800	673512200	141400	141600	141600	141400	255
722	20241129	091700	637431200	141500	141800	142000	141500	105
723	20241129	091600	622549900	141900	142000	142000	141900	153
724	20241129	091500	600825200	141900	142000	142000	141900	15
725	20241129	091400	598695300	141900	141900	142000	141800	183
726	20241129	091300	572721700	142000	142000	142100	141900	18
727	20241129	091200	570166400	142000	142500	142500	142000	77
728	20241129	091100	559215000	142500	142500	142600	142400	171
729	20241129	091000	534851100	142600	142500	142800	142400	454
730	20241129	090900	470125200	142800	142800	142900	142500	218
731	20241129	090800	439023100	142900	142600	143000	142500	502
732	20241129	090700	367353600	142600	141900	142600	141900	958
733	20241129	090600	230901800	141900	141400	141900	141400	84
734	20241129	090500	219004700	141400	141200	141400	141100	300
735	20241129	090400	176611200	141300	141500	141800	141200	145
736	20241129	090300	156114600	141500	141500	141900	141500	199
737	20241129	090200	127951000	141600	142200	142200	141600	135
738	20241129	090100	108810400	142200	141600	142200	141500	149
739	20241129	090000	87703900	141500	142300	142300	141500	618