KissMeData/466410/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215600	51728437360	18780	18780	18780	18780	5481
3	20241129	215500	51728437360	18780	18780	18780	18780	0
4	20241129	215400	51728437360	18780	18780	18780	18780	0
5	20241129	215300	51728437360	18780	18780	18780	18780	0
6	20241129	215200	51728437360	18780	18780	18780	18780	0
7	20241129	215100	51728437360	18780	18780	18780	18780	0
8	20241129	215000	51728437360	18780	18780	18780	18780	0
9	20241129	214900	51728437360	18780	18780	18780	18780	0
10	20241129	214800	51728437360	18780	18780	18780	18780	0
11	20241129	214700	51728437360	18780	18780	18780	18780	0
12	20241129	214600	51728437360	18780	18780	18780	18780	0
13	20241129	214500	51728437360	18780	18780	18780	18780	0
14	20241129	214400	51728437360	18780	18780	18780	18780	0
15	20241129	214300	51728437360	18780	18780	18780	18780	0
16	20241129	214200	51728437360	18780	18780	18780	18780	0
17	20241129	214100	51728437360	18780	18780	18780	18780	0
18	20241129	214000	51728437360	18780	18780	18780	18780	0
19	20241129	213900	51728437360	18780	18780	18780	18780	0
20	20241129	213800	51728437360	18780	18780	18780	18780	0
21	20241129	213700	51728437360	18780	18780	18780	18780	0
22	20241129	213600	51728437360	18780	18780	18780	18780	0
23	20241129	213500	51728437360	18780	18780	18780	18780	0
24	20241129	213400	51728437360	18780	18780	18780	18780	0
25	20241129	213300	51728437360	18780	18780	18780	18780	0
26	20241129	213200	51728437360	18780	18780	18780	18780	0
27	20241129	213100	51728437360	18780	18780	18780	18780	0
28	20241129	213000	51728437360	18780	18780	18780	18780	0
29	20241129	212900	51728437360	18780	18780	18780	18780	0
30	20241129	212800	51728437360	18780	18780	18780	18780	0
31	20241129	212700	51728437360	18780	18780	18780	18780	0
32	20241129	212600	51728437360	18780	18780	18780	18780	5481
33	20241129	212500	51728437360	18780	18780	18780	18780	0
34	20241129	212400	51728437360	18780	18780	18780	18780	0
35	20241129	212300	51728437360	18780	18780	18780	18780	0
36	20241129	212200	51728437360	18780	18780	18780	18780	0
37	20241129	212100	51728437360	18780	18780	18780	18780	0
38	20241129	212000	51728437360	18780	18780	18780	18780	0
39	20241129	211900	51728437360	18780	18780	18780	18780	0
40	20241129	211800	51728437360	18780	18780	18780	18780	0
41	20241129	211700	51728437360	18780	18780	18780	18780	0
42	20241129	211600	51728437360	18780	18780	18780	18780	0
43	20241129	211500	51728437360	18780	18780	18780	18780	0
44	20241129	211400	51728437360	18780	18780	18780	18780	0
45	20241129	211300	51728437360	18780	18780	18780	18780	0
46	20241129	211200	51728437360	18780	18780	18780	18780	0
47	20241129	211100	51728437360	18780	18780	18780	18780	0
48	20241129	211000	51728437360	18780	18780	18780	18780	0
49	20241129	210900	51728437360	18780	18780	18780	18780	0
50	20241129	210800	51728437360	18780	18780	18780	18780	0
51	20241129	210700	51728437360	18780	18780	18780	18780	0
52	20241129	210600	51728437360	18780	18780	18780	18780	0
53	20241129	210500	51728437360	18780	18780	18780	18780	0
54	20241129	210400	51728437360	18780	18780	18780	18780	0
55	20241129	210300	51728437360	18780	18780	18780	18780	0
56	20241129	210200	51728437360	18780	18780	18780	18780	0
57	20241129	210100	51728437360	18780	18780	18780	18780	0
58	20241129	210000	51728437360	18780	18780	18780	18780	0
59	20241129	205900	51728437360	18780	18780	18780	18780	0
60	20241129	205800	51728437360	18780	18780	18780	18780	0
61	20241129	205700	51728437360	18780	18780	18780	18780	0
62	20241129	205600	51728437360	18780	18780	18780	18780	5481
63	20241129	205500	51728437360	18780	18780	18780	18780	0
64	20241129	205400	51728437360	18780	18780	18780	18780	0
65	20241129	205300	51728437360	18780	18780	18780	18780	0
66	20241129	205200	51728437360	18780	18780	18780	18780	0
67	20241129	205100	51728437360	18780	18780	18780	18780	0
68	20241129	205000	51728437360	18780	18780	18780	18780	0
69	20241129	204900	51728437360	18780	18780	18780	18780	0
70	20241129	204800	51728437360	18780	18780	18780	18780	0
71	20241129	204700	51728437360	18780	18780	18780	18780	0
72	20241129	204600	51728437360	18780	18780	18780	18780	0
73	20241129	204500	51728437360	18780	18780	18780	18780	0
74	20241129	204400	51728437360	18780	18780	18780	18780	0
75	20241129	204300	51728437360	18780	18780	18780	18780	0
76	20241129	204200	51728437360	18780	18780	18780	18780	0
77	20241129	204100	51728437360	18780	18780	18780	18780	0
78	20241129	204000	51728437360	18780	18780	18780	18780	0
79	20241129	203900	51728437360	18780	18780	18780	18780	0
80	20241129	203800	51728437360	18780	18780	18780	18780	0
81	20241129	203700	51728437360	18780	18780	18780	18780	0
82	20241129	203600	51728437360	18780	18780	18780	18780	0
83	20241129	203500	51728437360	18780	18780	18780	18780	0
84	20241129	203400	51728437360	18780	18780	18780	18780	0
85	20241129	203300	51728437360	18780	18780	18780	18780	0
86	20241129	203200	51728437360	18780	18780	18780	18780	0
87	20241129	203100	51728437360	18780	18780	18780	18780	0
88	20241129	203000	51728437360	18780	18780	18780	18780	0
89	20241129	202900	51728437360	18780	18780	18780	18780	0
90	20241129	202800	51728437360	18780	18780	18780	18780	0
91	20241129	202700	51728437360	18780	18780	18780	18780	0
92	20241129	202600	51728437360	18780	18780	18780	18780	5481
93	20241129	202500	51728437360	18780	18780	18780	18780	0
94	20241129	202400	51728437360	18780	18780	18780	18780	0
95	20241129	202300	51728437360	18780	18780	18780	18780	0
96	20241129	202200	51728437360	18780	18780	18780	18780	0
97	20241129	202100	51728437360	18780	18780	18780	18780	0
98	20241129	202000	51728437360	18780	18780	18780	18780	0
99	20241129	201900	51728437360	18780	18780	18780	18780	0
100	20241129	201800	51728437360	18780	18780	18780	18780	0
101	20241129	201700	51728437360	18780	18780	18780	18780	0
102	20241129	201600	51728437360	18780	18780	18780	18780	0
103	20241129	201500	51728437360	18780	18780	18780	18780	0
104	20241129	201400	51728437360	18780	18780	18780	18780	0
105	20241129	201300	51728437360	18780	18780	18780	18780	0
106	20241129	201200	51728437360	18780	18780	18780	18780	0
107	20241129	201100	51728437360	18780	18780	18780	18780	0
108	20241129	201000	51728437360	18780	18780	18780	18780	0
109	20241129	200900	51728437360	18780	18780	18780	18780	0
110	20241129	200800	51728437360	18780	18780	18780	18780	0
111	20241129	200700	51728437360	18780	18780	18780	18780	0
112	20241129	200600	51728437360	18780	18780	18780	18780	0
113	20241129	200500	51728437360	18780	18780	18780	18780	0
114	20241129	200400	51728437360	18780	18780	18780	18780	0
115	20241129	200300	51728437360	18780	18780	18780	18780	0
116	20241129	200200	51728437360	18780	18780	18780	18780	0
117	20241129	200100	51728437360	18780	18780	18780	18780	0
118	20241129	200000	51728437360	18780	18780	18780	18780	0
119	20241129	195900	51728437360	18780	18780	18780	18780	0
120	20241129	195800	51728437360	18780	18780	18780	18780	0
121	20241129	195700	51728437360	18780	18780	18780	18780	0
122	20241129	195600	51728437360	18780	18780	18780	18780	5481
123	20241129	195500	51728437360	18780	18780	18780	18780	0
124	20241129	195400	51728437360	18780	18780	18780	18780	0
125	20241129	195300	51728437360	18780	18780	18780	18780	0
126	20241129	195200	51728437360	18780	18780	18780	18780	0
127	20241129	195100	51728437360	18780	18780	18780	18780	0
128	20241129	195000	51728437360	18780	18780	18780	18780	0
129	20241129	194900	51728437360	18780	18780	18780	18780	0
130	20241129	194800	51728437360	18780	18780	18780	18780	0
131	20241129	194700	51728437360	18780	18780	18780	18780	0
132	20241129	194600	51728437360	18780	18780	18780	18780	0
133	20241129	194500	51728437360	18780	18780	18780	18780	0
134	20241129	194400	51728437360	18780	18780	18780	18780	0
135	20241129	194300	51728437360	18780	18780	18780	18780	0
136	20241129	194200	51728437360	18780	18780	18780	18780	0
137	20241129	194100	51728437360	18780	18780	18780	18780	0
138	20241129	194000	51728437360	18780	18780	18780	18780	0
139	20241129	193900	51728437360	18780	18780	18780	18780	0
140	20241129	193800	51728437360	18780	18780	18780	18780	0
141	20241129	193700	51728437360	18780	18780	18780	18780	0
142	20241129	193600	51728437360	18780	18780	18780	18780	0
143	20241129	193500	51728437360	18780	18780	18780	18780	0
144	20241129	193400	51728437360	18780	18780	18780	18780	0
145	20241129	193300	51728437360	18780	18780	18780	18780	0
146	20241129	193200	51728437360	18780	18780	18780	18780	0
147	20241129	193100	51728437360	18780	18780	18780	18780	0
148	20241129	193000	51728437360	18780	18780	18780	18780	0
149	20241129	192900	51728437360	18780	18780	18780	18780	0
150	20241129	192800	51728437360	18780	18780	18780	18780	0
151	20241129	192700	51728437360	18780	18780	18780	18780	0
152	20241129	192600	51728437360	18780	18780	18780	18780	5481
153	20241129	192500	51728437360	18780	18780	18780	18780	0
154	20241129	192400	51728437360	18780	18780	18780	18780	0
155	20241129	192300	51728437360	18780	18780	18780	18780	0
156	20241129	192200	51728437360	18780	18780	18780	18780	0
157	20241129	192100	51728437360	18780	18780	18780	18780	0
158	20241129	192000	51728437360	18780	18780	18780	18780	0
159	20241129	191900	51728437360	18780	18780	18780	18780	0
160	20241129	191800	51728437360	18780	18780	18780	18780	0
161	20241129	191700	51728437360	18780	18780	18780	18780	0
162	20241129	191600	51728437360	18780	18780	18780	18780	0
163	20241129	191500	51728437360	18780	18780	18780	18780	0
164	20241129	191400	51728437360	18780	18780	18780	18780	0
165	20241129	191300	51728437360	18780	18780	18780	18780	0
166	20241129	191200	51728437360	18780	18780	18780	18780	0
167	20241129	191100	51728437360	18780	18780	18780	18780	0
168	20241129	191000	51728437360	18780	18780	18780	18780	0
169	20241129	190900	51728437360	18780	18780	18780	18780	0
170	20241129	190800	51728437360	18780	18780	18780	18780	0
171	20241129	190700	51728437360	18780	18780	18780	18780	0
172	20241129	190600	51728437360	18780	18780	18780	18780	0
173	20241129	190500	51728437360	18780	18780	18780	18780	0
174	20241129	190400	51728437360	18780	18780	18780	18780	0
175	20241129	190300	51728437360	18780	18780	18780	18780	0
176	20241129	190200	51728437360	18780	18780	18780	18780	0
177	20241129	190100	51728437360	18780	18780	18780	18780	0
178	20241129	190000	51728437360	18780	18780	18780	18780	0
179	20241129	185900	51728437360	18780	18780	18780	18780	0
180	20241129	185800	51728437360	18780	18780	18780	18780	0
181	20241129	185700	51728437360	18780	18780	18780	18780	0
182	20241129	185600	51728437360	18780	18780	18780	18780	5481
183	20241129	185500	51728437360	18780	18780	18780	18780	0
184	20241129	185400	51728437360	18780	18780	18780	18780	0
185	20241129	185300	51728437360	18780	18780	18780	18780	0
186	20241129	185200	51728437360	18780	18780	18780	18780	0
187	20241129	185100	51728437360	18780	18780	18780	18780	0
188	20241129	185000	51728437360	18780	18780	18780	18780	0
189	20241129	184900	51728437360	18780	18780	18780	18780	0
190	20241129	184800	51728437360	18780	18780	18780	18780	0
191	20241129	184700	51728437360	18780	18780	18780	18780	0
192	20241129	184600	51728437360	18780	18780	18780	18780	0
193	20241129	184500	51728437360	18780	18780	18780	18780	0
194	20241129	184400	51728437360	18780	18780	18780	18780	0
195	20241129	184300	51728437360	18780	18780	18780	18780	0
196	20241129	184200	51728437360	18780	18780	18780	18780	0
197	20241129	184100	51728437360	18780	18780	18780	18780	0
198	20241129	184000	51728437360	18780	18780	18780	18780	0
199	20241129	183900	51728437360	18780	18780	18780	18780	0
200	20241129	183800	51728437360	18780	18780	18780	18780	0
201	20241129	183700	51728437360	18780	18780	18780	18780	0
202	20241129	183600	51728437360	18780	18780	18780	18780	0
203	20241129	183500	51728437360	18780	18780	18780	18780	0
204	20241129	183400	51728437360	18780	18780	18780	18780	0
205	20241129	183300	51728437360	18780	18780	18780	18780	0
206	20241129	183200	51728437360	18780	18780	18780	18780	0
207	20241129	183100	51728437360	18780	18780	18780	18780	0
208	20241129	183000	51728437360	18780	18780	18780	18780	0
209	20241129	182900	51728437360	18780	18780	18780	18780	0
210	20241129	182800	51728437360	18780	18780	18780	18780	0
211	20241129	182700	51728437360	18780	18780	18780	18780	0
212	20241129	182600	51728437360	18780	18780	18780	18780	5481
213	20241129	182500	51728437360	18780	18780	18780	18780	0
214	20241129	182400	51728437360	18780	18780	18780	18780	0
215	20241129	182300	51728437360	18780	18780	18780	18780	0
216	20241129	182200	51728437360	18780	18780	18780	18780	0
217	20241129	182100	51728437360	18780	18780	18780	18780	0
218	20241129	182000	51728437360	18780	18780	18780	18780	0
219	20241129	181900	51728437360	18780	18780	18780	18780	0
220	20241129	181800	51728437360	18780	18780	18780	18780	0
221	20241129	181700	51728437360	18780	18780	18780	18780	0
222	20241129	181600	51728437360	18780	18780	18780	18780	0
223	20241129	181500	51728437360	18780	18780	18780	18780	0
224	20241129	181400	51728437360	18780	18780	18780	18780	0
225	20241129	181300	51728437360	18780	18780	18780	18780	0
226	20241129	181200	51728437360	18780	18780	18780	18780	0
227	20241129	181100	51728437360	18780	18780	18780	18780	0
228	20241129	181000	51728437360	18780	18780	18780	18780	0
229	20241129	180900	51728437360	18780	18780	18780	18780	0
230	20241129	180800	51728437360	18780	18780	18780	18780	0
231	20241129	180700	51728437360	18780	18780	18780	18780	0
232	20241129	180600	51728437360	18780	18780	18780	18780	0
233	20241129	180500	51728437360	18780	18780	18780	18780	0
234	20241129	180400	51728437360	18780	18780	18780	18780	0
235	20241129	180300	51728437360	18780	18780	18780	18780	0
236	20241129	180200	51728437360	18780	18780	18780	18780	0
237	20241129	180100	51728437360	18780	18780	18780	18780	0
238	20241129	180000	51728437360	18780	18780	18780	18780	0
239	20241129	175900	51728437360	18780	18780	18780	18780	0
240	20241129	175800	51728437360	18780	18780	18780	18780	0
241	20241129	175700	51728437360	18780	18780	18780	18780	0
242	20241129	175600	51728437360	18780	18780	18780	18780	5481
243	20241129	175500	51728437360	18780	18780	18780	18780	0
244	20241129	175400	51728437360	18780	18780	18780	18780	0
245	20241129	175300	51728437360	18780	18780	18780	18780	0
246	20241129	175200	51728437360	18780	18780	18780	18780	0
247	20241129	175100	51728437360	18780	18780	18780	18780	0
248	20241129	175000	51728437360	18780	18780	18780	18780	0
249	20241129	174900	51728437360	18780	18780	18780	18780	0
250	20241129	174800	51728437360	18780	18780	18780	18780	0
251	20241129	174700	51728437360	18780	18780	18780	18780	0
252	20241129	174600	51728437360	18780	18780	18780	18780	0
253	20241129	174500	51728437360	18780	18780	18780	18780	0
254	20241129	174400	51728437360	18780	18780	18780	18780	0
255	20241129	174300	51728437360	18780	18780	18780	18780	0
256	20241129	174200	51728437360	18780	18780	18780	18780	0
257	20241129	174100	51728437360	18780	18780	18780	18780	0
258	20241129	174000	51728437360	18780	18780	18780	18780	0
259	20241129	173900	51728437360	18780	18780	18780	18780	0
260	20241129	173800	51728437360	18780	18780	18780	18780	0
261	20241129	173700	51728437360	18780	18780	18780	18780	0
262	20241129	173600	51728437360	18780	18780	18780	18780	0
263	20241129	173500	51728437360	18780	18780	18780	18780	0
264	20241129	173400	51728437360	18780	18780	18780	18780	0
265	20241129	173300	51728437360	18780	18780	18780	18780	0
266	20241129	173200	51728437360	18780	18780	18780	18780	0
267	20241129	173100	51728437360	18780	18780	18780	18780	0
268	20241129	173000	51728437360	18780	18780	18780	18780	0
269	20241129	172900	51728437360	18780	18780	18780	18780	0
270	20241129	172800	51728437360	18780	18780	18780	18780	0
271	20241129	172700	51728437360	18780	18780	18780	18780	0
272	20241129	172600	51728437360	18780	18780	18780	18780	5481
273	20241129	172500	51728437360	18780	18780	18780	18780	0
274	20241129	172400	51728437360	18780	18780	18780	18780	0
275	20241129	172300	51728437360	18780	18780	18780	18780	0
276	20241129	172200	51728437360	18780	18780	18780	18780	0
277	20241129	172100	51728437360	18780	18780	18780	18780	0
278	20241129	172000	51728437360	18780	18780	18780	18780	0
279	20241129	171900	51728437360	18780	18780	18780	18780	0
280	20241129	171800	51728437360	18780	18780	18780	18780	0
281	20241129	171700	51728437360	18780	18780	18780	18780	0
282	20241129	171600	51728437360	18780	18780	18780	18780	0
283	20241129	171500	51728437360	18780	18780	18780	18780	0
284	20241129	171400	51728437360	18780	18780	18780	18780	0
285	20241129	171300	51728437360	18780	18780	18780	18780	0
286	20241129	171200	51728437360	18780	18780	18780	18780	0
287	20241129	171100	51728437360	18780	18780	18780	18780	0
288	20241129	171000	51728437360	18780	18780	18780	18780	0
289	20241129	170900	51728437360	18780	18780	18780	18780	0
290	20241129	170800	51728437360	18780	18780	18780	18780	0
291	20241129	170700	51728437360	18780	18780	18780	18780	0
292	20241129	170600	51728437360	18780	18780	18780	18780	0
293	20241129	170500	51728437360	18780	18780	18780	18780	0
294	20241129	170400	51728437360	18780	18780	18780	18780	0
295	20241129	170300	51728437360	18780	18780	18780	18780	0
296	20241129	170200	51728437360	18780	18780	18780	18780	0
297	20241129	170100	51728437360	18780	18780	18780	18780	0
298	20241129	170000	51728437360	18780	18780	18780	18780	0
299	20241129	165900	51728437360	18780	18780	18780	18780	0
300	20241129	165800	51728437360	18780	18780	18780	18780	0
301	20241129	165700	51728437360	18780	18780	18780	18780	0
302	20241129	165600	51728437360	18780	18780	18780	18780	5481
303	20241129	165500	51728437360	18780	18780	18780	18780	0
304	20241129	165400	51728437360	18780	18780	18780	18780	0
305	20241129	165300	51728437360	18780	18780	18780	18780	0
306	20241129	165200	51728437360	18780	18780	18780	18780	0
307	20241129	165100	51728437360	18780	18780	18780	18780	0
308	20241129	165000	51728437360	18780	18780	18780	18780	0
309	20241129	164900	51728437360	18780	18780	18780	18780	0
310	20241129	164800	51728437360	18780	18780	18780	18780	0
311	20241129	164700	51728437360	18780	18780	18780	18780	0
312	20241129	164600	51728437360	18780	18780	18780	18780	0
313	20241129	164500	51728437360	18780	18780	18780	18780	0
314	20241129	164400	51728437360	18780	18780	18780	18780	0
315	20241129	164300	51728437360	18780	18780	18780	18780	0
316	20241129	164200	51728437360	18780	18780	18780	18780	0
317	20241129	164100	51728437360	18780	18780	18780	18780	0
318	20241129	164000	51728437360	18780	18780	18780	18780	0
319	20241129	163900	51728437360	18780	18780	18780	18780	0
320	20241129	163800	51728437360	18780	18780	18780	18780	0
321	20241129	163700	51728437360	18780	18780	18780	18780	0
322	20241129	163600	51728437360	18780	18780	18780	18780	0
323	20241129	163500	51728437360	18780	18780	18780	18780	0
324	20241129	163400	51728437360	18780	18780	18780	18780	0
325	20241129	163300	51728437360	18780	18780	18780	18780	0
326	20241129	163200	51728437360	18780	18780	18780	18780	0
327	20241129	163100	51728437360	18780	18780	18780	18780	0
328	20241129	163000	51728437360	18780	18780	18780	18780	0
329	20241129	162900	51728437360	18780	18780	18780	18780	0
330	20241129	162800	51728437360	18780	18780	18780	18780	0
331	20241129	162700	51728437360	18780	18780	18780	18780	0
332	20241129	162600	51728437360	18780	18780	18780	18780	5481
333	20241129	162500	51728437360	18780	18780	18780	18780	0
334	20241129	162400	51728437360	18780	18780	18780	18780	0
335	20241129	162300	51728437360	18780	18780	18780	18780	0
336	20241129	162200	51728437360	18780	18780	18780	18780	0
337	20241129	162100	51728437360	18780	18780	18780	18780	0
338	20241129	162000	51728437360	18780	18780	18780	18780	0
339	20241129	161900	51728437360	18780	18780	18780	18780	0
340	20241129	161800	51728437360	18780	18780	18780	18780	0
341	20241129	161700	51728437360	18780	18780	18780	18780	0
342	20241129	161600	51728437360	18780	18780	18780	18780	0
343	20241129	161500	51728437360	18780	18780	18780	18780	0
344	20241129	161400	51728437360	18780	18780	18780	18780	0
345	20241129	161300	51728437360	18780	18780	18780	18780	0
346	20241129	161200	51728437360	18780	18780	18780	18780	0
347	20241129	161100	51728437360	18780	18780	18780	18780	0
348	20241129	161000	51728437360	18780	18780	18780	18780	0
349	20241129	160900	51728437360	18780	18780	18780	18780	0
350	20241129	160800	51728437360	18780	18780	18780	18780	0
351	20241129	160700	51728437360	18780	18780	18780	18780	0
352	20241129	160600	51728437360	18780	18780	18780	18780	0
353	20241129	160500	51728437360	18780	18780	18780	18780	0
354	20241129	160400	51728437360	18780	18780	18780	18780	0
355	20241129	160300	51728437360	18780	18780	18780	18780	0
356	20241129	160200	51728437360	18780	18780	18780	18780	0
357	20241129	160100	51728437360	18780	18780	18780	18780	0
358	20241129	160000	51728437360	18780	18780	18780	18780	0
359	20241129	155900	51728437360	18780	18780	18780	18780	0
360	20241129	155800	51728437360	18780	18780	18780	18780	0
361	20241129	155700	51728437360	18780	18780	18780	18780	0
362	20241129	155600	51728437360	18780	18780	18780	18780	5481
363	20241129	155500	51728437360	18780	18780	18780	18780	0
364	20241129	155400	51728437360	18780	18780	18780	18780	0
365	20241129	155300	51728437360	18780	18780	18780	18780	0
366	20241129	155200	51728437360	18780	18780	18780	18780	0
367	20241129	155100	51728437360	18780	18780	18780	18780	0
368	20241129	155000	51728437360	18780	18780	18780	18780	0
369	20241129	154900	51728437360	18780	18780	18780	18780	0
370	20241129	154800	51728437360	18780	18780	18780	18780	0
371	20241129	154700	51728437360	18780	18780	18780	18780	0
372	20241129	154600	51728437360	18780	18780	18780	18780	0
373	20241129	154500	51728437360	18780	18780	18780	18780	0
374	20241129	154400	51728437360	18780	18780	18780	18780	0
375	20241129	154300	51728437360	18780	18780	18780	18780	0
376	20241129	154200	51728437360	18780	18780	18780	18780	0
377	20241129	154100	51728437360	18780	18780	18780	18780	0
378	20241129	154000	51728437360	18780	18780	18780	18780	0
379	20241129	153900	51728437360	18780	18780	18780	18780	0
380	20241129	153800	51728437360	18780	18780	18780	18780	0
381	20241129	153700	51728437360	18780	18780	18780	18780	0
382	20241129	153600	51728437360	18780	18780	18780	18780	0
383	20241129	153500	51728437360	18780	18780	18780	18780	0
384	20241129	153400	51728437360	18780	18780	18780	18780	0
385	20241129	153300	51728437360	18780	18780	18780	18780	0
386	20241129	153200	51728437360	18780	18780	18780	18780	0
387	20241129	153100	51728437360	18780	18780	18780	18780	0
388	20241129	153000	51728437360	18780	18780	18780	18780	5481
389	20241129	152900	51625504180	18860	18860	18860	18860	0
390	20241129	152800	51625504180	18860	18860	18860	18860	0
391	20241129	152700	51625504180	18860	18860	18860	18860	0
392	20241129	152600	51625504180	18860	18860	18860	18860	0
393	20241129	152500	51625504180	18860	18860	18860	18860	0
394	20241129	152400	51625504180	18860	18860	18860	18860	0
395	20241129	152300	51625504180	18860	18860	18860	18860	0
396	20241129	152200	51625504180	18860	18860	18860	18860	0
397	20241129	152100	51625504180	18860	18860	18860	18860	0
398	20241129	152000	51625504180	18860	18860	18860	18860	0
399	20241129	151900	51625504180	18860	18850	18880	18810	1839
400	20241129	151800	51590848680	18850	18940	18940	18850	1550
401	20241129	151700	51561584440	18950	18830	18970	18820	2320
402	20241129	151600	51517728590	18830	18870	18880	18820	1089
403	20241129	151500	51497180850	18870	18830	18900	18830	931
404	20241129	151400	51479603250	18860	18880	18880	18830	481
405	20241129	151300	51470531200	18870	18850	18870	18790	934
406	20241129	151200	51452954070	18840	18830	18850	18790	1458
407	20241129	151100	51425481170	18830	18770	18830	18720	1703
408	20241129	151000	51393498770	18780	18710	18780	18710	1238
409	20241129	150900	51370279610	18770	18680	18780	18680	827
410	20241129	150800	51354801060	18680	18740	18740	18600	1035
411	20241129	150700	51335508030	18740	18790	18790	18690	501
412	20241129	150600	51326112700	18790	18810	18810	18770	369
413	20241129	150500	51319177330	18800	18800	18810	18770	582
414	20241129	150400	51308240150	18800	18850	18850	18710	285
415	20241129	150300	51302882460	18850	18880	18890	18840	213
416	20241129	150200	51298863200	18850	18790	18850	18670	2211
417	20241129	150100	51257283910	18750	18630	18790	18630	1480
418	20241129	150000	51229651230	18630	18600	18640	18560	492
419	20241129	145900	51220492070	18600	18640	18640	18540	1878
420	20241129	145800	51185600900	18640	18740	18750	18600	1485
421	20241129	145700	51157911480	18750	18790	18790	18750	247
422	20241129	145600	51153274950	18790	18800	18810	18760	292
423	20241129	145500	51147791480	18810	18820	18820	18710	462
424	20241129	145400	51139103200	18820	18790	18820	18710	282
425	20241129	145300	51133798710	18790	18640	18820	18640	1794
426	20241129	145200	51100054720	18640	18650	18700	18630	417
427	20241129	145100	51092276420	18690	18740	18740	18630	1805
428	20241129	145000	51058578680	18750	18840	18840	18750	695
429	20241129	144900	51045534980	18840	18870	18870	18800	138
430	20241129	144800	51042936650	18880	18880	18890	18770	485
431	20241129	144700	51033808330	18890	18910	18910	18750	301
432	20241129	144600	51028117910	18840	18800	18930	18700	3292
433	20241129	144500	50966323430	18790	18900	19000	18790	1244
434	20241129	144400	50942873170	18900	19070	19070	18900	1315
435	20241129	144300	50917909010	19070	19030	19070	19000	209
436	20241129	144200	50913931550	19030	19030	19070	19000	490
437	20241129	144100	50904612120	19030	19020	19070	19000	456
438	20241129	144000	50895942510	19020	19080	19080	19020	577
439	20241129	143900	50884941270	19080	19080	19080	19020	86
440	20241129	143800	50883301350	19080	19010	19080	19010	375
441	20241129	143700	50876150380	19080	19080	19080	19010	432
442	20241129	143600	50867932980	19080	19110	19110	19020	707
443	20241129	143500	50854438450	19110	19160	19160	19110	44
444	20241129	143400	50853596510	19170	19110	19170	19110	898
445	20241129	143300	50836435590	19110	19160	19180	19110	761
446	20241129	143200	50821864900	19160	19170	19190	19160	307
447	20241129	143100	50815981950	19170	19260	19260	19170	593
448	20241129	143000	50804603210	19260	19300	19300	19190	247
449	20241129	142900	50799848550	19310	19310	19330	19300	2023
450	20241129	142800	50760800550	19330	19290	19350	19270	1306
451	20241129	142700	50735587840	19290	19150	19290	19150	3234
452	20241129	142600	50673439780	19150	19150	19170	19150	359
453	20241129	142500	50666563290	19160	19170	19180	19160	436
454	20241129	142400	50658206010	19150	19180	19180	19150	231
455	20241129	142300	50653781290	19180	19100	19180	19100	156
456	20241129	142200	50650796880	19110	19100	19110	19100	363
457	20241129	142100	50643861350	19100	19070	19100	19070	353
458	20241129	142000	50637129550	19100	19080	19100	19070	114
459	20241129	141900	50634954500	19080	19080	19090	19080	188
460	20241129	141800	50631366080	19080	19060	19080	19060	92
461	20241129	141700	50629612050	19060	19020	19090	19010	283
462	20241129	141600	50624227780	19020	19010	19050	18980	436
463	20241129	141500	50615943070	19000	19020	19020	19000	290
464	20241129	141400	50610429860	19050	19000	19050	19000	17
465	20241129	141300	50610106810	19060	18980	19100	18980	1214
466	20241129	141200	50587023730	18990	19070	19070	18980	543
467	20241129	141100	50576708460	19070	19010	19100	18940	659
468	20241129	141000	50564198860	19010	19110	19110	19010	2652
469	20241129	140900	50513662400	19100	19180	19180	19100	2111
470	20241129	140800	50473251110	19180	19200	19200	19180	275
471	20241129	140700	50467973700	19200	19220	19240	19160	110
472	20241129	140600	50465863250	19240	19170	19240	19160	304
473	20241129	140500	50460035850	19160	19160	19180	19160	298
474	20241129	140400	50454325150	19290	19150	19300	19150	956
475	20241129	140300	50435901640	19150	19200	19200	19140	52
476	20241129	140200	50434903590	19120	19170	19230	19110	299
477	20241129	140100	50429185290	19100	19370	19370	19060	1677
478	20241129	140000	50396958220	19370	19390	19420	19370	2365
479	20241129	135900	50351093930	19420	19290	19420	19290	1897
480	20241129	135800	50314345400	19280	19150	19290	19150	260
481	20241129	135700	50309345810	19190	19140	19190	19130	574
482	20241129	135600	50298357420	19140	19060	19150	19050	329
483	20241129	135500	50292076060	19050	19110	19130	19040	575
484	20241129	135400	50281098960	19110	19170	19170	19110	599
485	20241129	135300	50269634000	19170	19010	19190	19000	2706
486	20241129	135200	50218085300	19010	19210	19210	19010	3889
487	20241129	135100	50143613630	19210	19300	19300	19210	2746
488	20241129	135000	50090730550	19300	19340	19340	19300	996
489	20241129	134900	50071480350	19330	19360	19370	19300	777
490	20241129	134800	50056461590	19360	19360	19360	19280	4328
491	20241129	134700	49972836650	19370	19430	19430	19360	1591
492	20241129	134600	49942009090	19360	19510	19520	19340	8474
493	20241129	134500	49777442420	19500	19340	19520	19340	10454
494	20241129	134400	49573977310	19360	19350	19370	19300	3407
495	20241129	134300	49508074260	19350	19250	19370	19250	3974
496	20241129	134200	49431317060	19250	19180	19250	19170	1674
497	20241129	134100	49399171760	19160	19010	19190	19010	2835
498	20241129	134000	49345085580	19000	18960	19050	18960	921
499	20241129	133900	49327579670	19000	18970	19000	18950	1470
500	20241129	133800	49299694080	18970	19050	19050	18970	2330
501	20241129	133700	49255387390	19050	19080	19080	19030	5725
502	20241129	133600	49146267690	19080	19070	19090	19060	1467
503	20241129	133500	49118283770	19050	19000	19080	19000	1372
504	20241129	133400	49092165010	19000	18990	19040	18960	3260
505	20241129	133300	49030220800	18990	19000	19070	18990	4194
506	20241129	133200	48950466550	18990	18910	18990	18900	1435
507	20241129	133100	48923260670	18910	18990	19000	18900	6270
508	20241129	133000	48804359630	19000	18830	19000	18830	10003
509	20241129	132900	48615086350	18830	18770	18830	18770	4569
510	20241129	132800	48529170750	18750	18790	18800	18750	2520
511	20241129	132700	48481881810	18790	18700	18800	18680	2987
512	20241129	132600	48425855030	18730	18740	18770	18700	4435
513	20241129	132500	48342813200	18720	18760	18780	18700	2551
514	20241129	132400	48295009560	18730	18600	18760	18600	4728
515	20241129	132300	48206668640	18590	18570	18670	18560	6458
516	20241129	132200	48086500530	18570	18480	18570	18480	4475
517	20241129	132100	48003655540	18480	18420	18480	18420	3040
518	20241129	132000	47947566550	18410	18380	18420	18380	1515
519	20241129	131900	47919690360	18380	18370	18380	18300	2928
520	20241129	131800	47866052750	18360	18310	18360	18310	2176
521	20241129	131700	47826149710	18310	18270	18310	18270	674
522	20241129	131600	47813808850	18270	18260	18270	18260	278
523	20241129	131500	47808732190	18260	18310	18340	18260	1723
524	20241129	131400	47777239280	18270	18310	18360	18270	1976
525	20241129	131300	47741005120	18310	18270	18310	18270	1702
526	20241129	131200	47709874490	18270	18230	18270	18220	187
527	20241129	131100	47706464420	18230	18280	18280	18140	1704
528	20241129	131000	47675445460	18280	18120	18280	18110	1085
529	20241129	130900	47655745460	18110	18130	18150	18100	1517
530	20241129	130800	47628266660	18130	18120	18150	18110	1190
531	20241129	130700	47606713140	18110	18130	18170	18110	1019
532	20241129	130600	47588240050	18120	18100	18170	18100	2401
533	20241129	130500	47544734050	18100	18130	18140	18100	1235
534	20241129	130400	47522363440	18130	18140	18140	18120	971
535	20241129	130300	47504759540	18150	18190	18190	18150	2985
536	20241129	130200	47450536450	18200	18260	18260	18200	2581
537	20241129	130100	47403540080	18260	18260	18260	18230	1449
538	20241129	130000	47377105590	18260	18320	18320	18260	305
539	20241129	125900	47371530060	18330	18350	18350	18330	1707
540	20241129	125800	47340224280	18360	18360	18360	18350	93
541	20241129	125700	47338517320	18360	18290	18380	18290	457
542	20241129	125600	47330136830	18270	18270	18270	18260	1610
543	20241129	125500	47300735890	18270	18390	18390	18270	2072
544	20241129	125400	47262737210	18390	18400	18400	18380	671
545	20241129	125300	47250396090	18400	18400	18420	18370	3090
546	20241129	125200	47193569810	18410	18330	18410	18300	1796
547	20241129	125100	47160609270	18330	18330	18390	18280	2237
548	20241129	125000	47119589500	18330	18320	18390	18250	4137
549	20241129	124900	47043771060	18320	18400	18400	18250	7709
550	20241129	124800	46902361570	18400	18200	18400	18200	5288
551	20241129	124700	46805605650	18200	18130	18200	18120	1719
552	20241129	124600	46774402240	18130	18120	18140	18060	3085
553	20241129	124500	46718550590	18150	18160	18160	18110	2144
554	20241129	124400	46679656880	18170	18170	18200	18150	937
555	20241129	124300	46662638810	18170	18120	18240	18100	2485
556	20241129	124200	46617506980	18100	18080	18120	18080	1045
557	20241129	124100	46598592070	18070	18070	18080	18050	1053
558	20241129	124000	46579572810	18070	18080	18100	18070	2297
559	20241129	123900	46538043960	18080	18080	18130	18080	946
560	20241129	123800	46520922980	18080	18060	18140	18050	4882
561	20241129	123700	46432605590	18050	18220	18220	18030	10810
562	20241129	123600	46236841910	18230	18270	18270	18230	2362
563	20241129	123500	46193768500	18240	18250	18290	18240	870
564	20241129	123400	46177889720	18230	18250	18260	18220	605
565	20241129	123300	46166858900	18260	18190	18330	18170	3748
566	20241129	123200	46098595040	18170	18090	18200	18070	11720
567	20241129	123100	45886249790	18090	18390	18400	18090	11452
568	20241129	123000	45677149890	18400	18420	18430	18370	4660
569	20241129	122900	45591417550	18420	18430	18490	18410	5990
570	20241129	122800	45480963740	18430	18600	18600	18430	10459
571	20241129	122700	45287424940	18610	18640	18640	18610	1931
572	20241129	122600	45251473140	18630	18640	18670	18610	1319
573	20241129	122500	45226910300	18640	18630	18700	18630	271
574	20241129	122400	45221855920	18700	18630	18710	18630	2745
575	20241129	122300	45170640820	18640	18750	18750	18630	3329
576	20241129	122200	45108424030	18750	18810	18820	18740	2387
577	20241129	122100	45063571830	18820	18890	18890	18820	1703
578	20241129	122000	45031490540	18860	18860	18890	18850	277
579	20241129	121900	45026267520	18860	18860	18860	18860	495
580	20241129	121800	45016931820	18860	18830	18890	18830	355
581	20241129	121700	45010229260	18830	18830	18890	18820	285
582	20241129	121600	45004853000	18890	18850	18890	18820	1210
583	20241129	121500	44982042460	18840	18880	18900	18840	854
584	20241129	121400	44965927840	18880	18890	18910	18860	1011
585	20241129	121300	44946834420	18900	18880	18900	18860	542
586	20241129	121200	44936605700	18880	18860	18880	18860	338
587	20241129	121100	44930230200	18850	18840	18850	18840	263
588	20241129	121000	44925273810	18840	18860	18870	18840	1307
589	20241129	120900	44900641190	18830	18830	18860	18830	963
590	20241129	120800	44882499650	18830	18850	18850	18820	491
591	20241129	120700	44873255100	18850	18870	18870	18850	1254
592	20241129	120600	44849607210	18870	18870	18870	18860	503
593	20241129	120500	44840116920	18860	18870	18870	18830	411
594	20241129	120400	44832366330	18870	18820	18870	18820	502
595	20241129	120300	44822918640	18810	18870	18890	18810	1802
596	20241129	120200	44788943980	18870	18850	18870	18820	899
597	20241129	120100	44771995340	18830	18800	18850	18800	868
598	20241129	120000	44755662890	18780	18740	18790	18720	513
599	20241129	115900	44746051070	18730	18720	18750	18720	364
600	20241129	115800	44739233910	18720	18720	18750	18710	1081
601	20241129	115700	44718991550	18720	18720	18740	18710	3311
602	20241129	115600	44657026550	18720	18850	18850	18700	3345
603	20241129	115500	44594167840	18850	18780	18880	18770	6311
604	20241129	115400	44475583970	18780	18680	18780	18680	1576
605	20241129	115300	44446091130	18680	18680	18690	18650	3874
606	20241129	115200	44373731540	18680	18490	18690	18490	9380
607	20241129	115100	44199484280	18490	18850	18850	18450	22068
608	20241129	115000	43788619830	18820	18970	18980	18820	6970
609	20241129	114900	43657113960	18960	18930	18980	18910	2719
610	20241129	114800	43605571310	18930	18860	18960	18830	5945
611	20241129	114700	43493366530	18860	18850	19000	18850	10139
612	20241129	114600	43301834190	18810	19230	19250	18810	17119
613	20241129	114500	42975855250	19240	19230	19280	19220	5076
614	20241129	114400	42878225280	19180	19180	19180	19180	0
615	20241129	114300	42878225280	19180	19300	19300	19180	3942
616	20241129	114200	42802335170	19300	19450	19450	19300	7272
617	20241129	114100	42661449220	19440	19530	19530	19440	1774
618	20241129	114000	42626896540	19530	19530	19530	19510	619
619	20241129	113900	42614812280	19520	19520	19590	19520	997
620	20241129	113800	42595345570	19520	19570	19630	19520	2312
621	20241129	113700	42550084490	19570	19480	19570	19470	4083
622	20241129	113600	42470474550	19480	19410	19480	19410	2063
623	20241129	113500	42430386550	19410	19430	19500	19410	6732
624	20241129	113400	42299596050	19410	19530	19540	19410	4792
625	20241129	113300	42206264920	19530	19660	19680	19530	9560
626	20241129	113200	42018885680	19660	19700	19760	19660	2901
627	20241129	113100	41961759600	19700	19900	19900	19660	12493
628	20241129	113000	41715489460	19800	19830	19980	19760	12701
629	20241129	112900	41463494780	19840	19970	20150	19830	25953
630	20241129	112800	40945169660	19970	19950	19980	19730	14694
631	20241129	112700	40652127630	19940	19870	19960	19870	13438
632	20241129	112600	40384553240	19870	19890	19900	19730	5737
633	20241129	112500	40270503670	19890	19740	19900	19710	4792
634	20241129	112400	40175341310	19740	19760	19770	19670	1668
635	20241129	112300	40142448940	19760	19820	19910	19750	2408
636	20241129	112200	40094603130	19800	19880	19900	19750	1692
637	20241129	112100	40061035740	19880	19820	19880	19760	3976
638	20241129	112000	39982221030	19790	19750	19800	19750	2695
639	20241129	111900	39928879450	19700	19740	19800	19640	1983
640	20241129	111800	39889765270	19740	19820	19860	19740	4363
641	20241129	111700	39803278140	19810	19750	19810	19750	5636
642	20241129	111600	39691800540	19750	19710	19760	19700	2936
643	20241129	111500	39633824760	19700	19710	19710	19650	1672
644	20241129	111400	39600907570	19710	19690	19740	19690	945
645	20241129	111300	39582278740	19690	19760	19760	19690	955
646	20241129	111200	39563446380	19770	19710	19810	19690	5638
647	20241129	111100	39452044570	19710	19720	19730	19700	2737
648	20241129	111000	39398064890	19710	19690	19750	19660	4028
649	20241129	110900	39318693990	19690	19550	19710	19540	3220
650	20241129	110800	39255403290	19550	19470	19550	19470	931
651	20241129	110700	39237219230	19450	19520	19580	19450	3452
652	20241129	110600	39169895740	19520	19530	19530	19450	1315
653	20241129	110500	39144282020	19580	19450	19580	19450	1563
654	20241129	110400	39113787570	19500	19440	19500	19440	1057
655	20241129	110300	39093218350	19440	19490	19630	19440	4873
656	20241129	110200	38997989000	19500	19400	19500	19370	2328
657	20241129	110100	38952756660	19370	19470	19470	19350	1991
658	20241129	110000	38914153450	19470	19440	19500	19400	4020
659	20241129	105900	38836014910	19400	19380	19490	19360	11100
660	20241129	105800	38620660610	19380	19540	19540	19340	16631
661	20241129	105700	38297275150	19540	19600	19640	19540	3555
662	20241129	105600	38227710710	19600	19630	19800	19530	2693
663	20241129	105500	38174773360	19630	19680	19710	19520	5656
664	20241129	105400	38064071950	19700	19670	19730	19500	13540
665	20241129	105300	37799272540	19660	19720	19760	19610	6496
666	20241129	105200	37671531880	19720	19750	19810	19710	1905
667	20241129	105100	37633930240	19740	19670	19890	19670	10217
668	20241129	105000	37431242220	19690	19720	19750	19600	12873
669	20241129	104900	37178507900	19750	19730	19850	19720	8575
670	20241129	104800	37008778420	19750	19850	19850	19700	7369
671	20241129	104700	36863395540	19850	19910	19960	19830	4281
672	20241129	104600	36778316900	19960	19830	19960	19790	8132
673	20241129	104500	36616640740	19830	19960	19980	19650	33184
674	20241129	104400	35959732250	19960	20050	20100	19960	9596
675	20241129	104300	35767879230	20000	20050	20100	20000	5295
676	20241129	104200	35661670730	20050	20100	20150	20050	6474
677	20241129	104100	35531608530	20100	20050	20200	20050	2623
678	20241129	104000	35478754880	20150	19960	20150	19960	11414
679	20241129	103900	35250173230	19970	20200	20250	19960	17562
680	20241129	103800	34896767700	20200	20100	20350	20100	17406
681	20241129	103700	34544535550	20100	20400	20450	20000	41883
682	20241129	103600	33701135450	20400	20450	20500	20350	3789
683	20241129	103500	33623775300	20450	20550	20550	20400	4735
684	20241129	103400	33526916800	20550	20450	20600	20450	3003
685	20241129	103300	33465382950	20450	20450	20500	20400	3595
686	20241129	103200	33391889150	20400	20650	20700	20350	16359
687	20241129	103100	33057105400	20700	20650	20750	20650	8860
688	20241129	103000	32873673650	20650	20600	20700	20550	5997
689	20241129	102900	32749905100	20600	20600	20700	20550	7903
690	20241129	102800	32587051850	20550	20500	20650	20400	12528
691	20241129	102700	32329870700	20500	20750	20850	20450	40433
692	20241129	102600	31498167350	20700	20950	21000	20650	20424
693	20241129	102500	31074531000	20900	20950	20950	20800	8239
694	20241129	102400	30902615700	20950	21200	21350	20900	24615
695	20241129	102300	30384820800	21250	21000	21700	21000	40901
696	20241129	102200	29509879050	21000	20850	21100	20850	8176
697	20241129	102100	29338154850	20850	20900	21000	20800	10131
698	20241129	102000	29126478450	20900	21250	21300	20750	28106
699	20241129	101900	28537010500	21300	21150	21550	21100	41106
700	20241129	101800	27658798500	21150	20900	21150	20850	16014
701	20241129	101700	27323248400	20900	21000	21100	20900	14977
702	20241129	101600	27009012400	21000	21100	21250	21000	11584
703	20241129	101500	26764720650	21150	21350	21350	21100	10524
704	20241129	101400	26541458950	21350	21450	21450	21000	28824
705	20241129	101300	25929441200	21450	21250	21900	21000	91075
706	20241129	101200	23964354850	21250	20900	21400	20650	40229
707	20241129	101100	23117144300	20900	20900	21050	20700	20994
708	20241129	101000	22678898950	20950	21200	21400	20750	40630
709	20241129	100900	21823676700	21150	21250	21600	20900	85600
710	20241129	100800	20004584350	21250	21300	21500	20850	126690
711	20241129	100700	17304460300	21200	21200	21200	21200	0
712	20241129	100600	17304460300	21200	20300	21200	20150	60406
713	20241129	100500	16039994750	20300	19950	20300	19860	12058
714	20241129	100400	15797897320	19920	20100	20400	19860	15468
715	20241129	100300	15486994630	20050	19860	20300	19850	14022
716	20241129	100200	15205251360	19860	19980	19980	19860	9399
717	20241129	100100	15018177260	20000	20150	20200	19800	27933
718	20241129	100000	14460886660	20150	20850	21150	19980	83380
719	20241129	095900	12742991400	20850	19990	21000	19870	54543
720	20241129	095800	11637250900	19990	19480	20350	19480	51452
721	20241129	095700	10613851590	19480	20350	21200	19330	175880
722	20241129	095600	7000215000	20350	20400	20400	20200	17693
723	20241129	095500	6640810900	20400	19990	20450	19990	28844
724	20241129	095400	6056884530	19990	19970	19990	19920	1499
725	20241129	095300	6026946110	19980	19980	19990	19910	2327
726	20241129	095200	5980525340	19980	19960	19990	19810	1612
727	20241129	095100	5948361920	19850	20000	20000	19780	5165
728	20241129	095000	5845312290	20000	19900	20100	19900	5766
729	20241129	094900	5730088380	19920	19800	19920	19710	5806
730	20241129	094800	5615165280	19790	19730	19850	19690	3806
731	20241129	094700	5539937280	19730	19790	19850	19710	4182
732	20241129	094600	5457232220	19800	19940	19970	19800	5576
733	20241129	094500	5346385230	19940	19980	19990	19940	846
734	20241129	094400	5329490370	19990	19990	20000	19940	4784
735	20241129	094300	5233853040	19990	20000	20100	19910	2242
736	20241129	094200	5188999280	20000	19840	20000	19760	5292
737	20241129	094100	5083928830	19830	20050	20050	19770	8299
738	20241129	094000	4918454500	20100	20100	20300	20050	11699
739	20241129	093900	4682369350	20100	19980	20200	19970	14101
740	20241129	093800	4399061610	19980	19900	20100	19900	21617
741	20241129	093700	3966791670	19940	19840	19940	19790	4440
742	20241129	093600	3878566630	19840	19780	19850	19780	3267
743	20241129	093500	3813859590	19780	19750	19780	19630	2301
744	20241129	093400	3768434310	19790	19810	19820	19730	2410
745	20241129	093300	3720755590	19820	19680	19830	19670	1975
746	20241129	093200	3681717340	19680	19720	19740	19600	7443
747	20241129	093100	3535623740	19750	19810	19840	19720	2449
748	20241129	093000	3487229250	19840	19740	19960	19710	18020
749	20241129	092900	3129502070	19750	19550	19750	19530	3669
750	20241129	092800	3057369610	19550	19550	19610	19550	1825
751	20241129	092700	3021628090	19580	19380	19640	19380	3436
752	20241129	092600	2954380360	19380	19460	19460	19370	3950
753	20241129	092500	2877776590	19460	19540	19570	19460	3495
754	20241129	092400	2809693130	19540	19440	19570	19440	1702
755	20241129	092300	2776505220	19440	19440	19500	19440	1262
756	20241129	092200	2751962260	19440	19480	19500	19420	2908
757	20241129	092100	2695401100	19480	19560	19600	19450	4379
758	20241129	092000	2609995620	19510	19510	19800	19480	22116
759	20241129	091900	2174457610	19490	19390	19530	19390	10028
760	20241129	091800	1979293130	19390	19340	19400	19300	4720
761	20241129	091700	1887990290	19340	19230	19390	19230	1369
762	20241129	091600	1861545630	19220	19370	19370	19210	5097
763	20241129	091500	1763290510	19360	19390	19400	19310	1985
764	20241129	091400	1724859460	19370	19330	19390	19250	5895
765	20241129	091300	1610926050	19330	19310	19350	19210	7297
766	20241129	091200	1470098080	19240	19180	19450	19010	7597
767	20241129	091100	1323632190	19240	19000	19240	19000	2165
768	20241129	091000	1282291090	19000	18960	19040	18910	6710
769	20241129	090900	1155069270	18960	18960	18970	18950	1793
770	20241129	090800	1121078290	18960	18930	18980	18910	1693
771	20241129	090700	1089023990	18930	18910	18950	18900	1566
772	20241129	090600	1059407230	18930	19020	19100	18900	9559
773	20241129	090500	877879780	19020	19060	19090	19020	3967
774	20241129	090400	802367910	19050	19090	19180	19050	5573
775	20241129	090300	696049600	19100	19200	19200	19100	2486
776	20241129	090200	648419090	19200	19060	19200	19010	6940
777	20241129	090100	516096180	19100	19130	19170	19060	7713
778	20241129	090000	368639700	19130	19300	19300	19100	19137