KissMeData/456070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215300	23954781320	15820	15820	15820	15820	25503
3	20241129	215200	23954781320	15820	15820	15820	15820	0
4	20241129	215100	23954781320	15820	15820	15820	15820	0
5	20241129	215000	23954781320	15820	15820	15820	15820	0
6	20241129	214900	23954781320	15820	15820	15820	15820	0
7	20241129	214800	23954781320	15820	15820	15820	15820	0
8	20241129	214700	23954781320	15820	15820	15820	15820	0
9	20241129	214600	23954781320	15820	15820	15820	15820	0
10	20241129	214500	23954781320	15820	15820	15820	15820	0
11	20241129	214400	23954781320	15820	15820	15820	15820	0
12	20241129	214300	23954781320	15820	15820	15820	15820	0
13	20241129	214200	23954781320	15820	15820	15820	15820	0
14	20241129	214100	23954781320	15820	15820	15820	15820	0
15	20241129	214000	23954781320	15820	15820	15820	15820	0
16	20241129	213900	23954781320	15820	15820	15820	15820	0
17	20241129	213800	23954781320	15820	15820	15820	15820	0
18	20241129	213700	23954781320	15820	15820	15820	15820	0
19	20241129	213600	23954781320	15820	15820	15820	15820	0
20	20241129	213500	23954781320	15820	15820	15820	15820	0
21	20241129	213400	23954781320	15820	15820	15820	15820	0
22	20241129	213300	23954781320	15820	15820	15820	15820	0
23	20241129	213200	23954781320	15820	15820	15820	15820	0
24	20241129	213100	23954781320	15820	15820	15820	15820	0
25	20241129	213000	23954781320	15820	15820	15820	15820	0
26	20241129	212900	23954781320	15820	15820	15820	15820	0
27	20241129	212800	23954781320	15820	15820	15820	15820	0
28	20241129	212700	23954781320	15820	15820	15820	15820	0
29	20241129	212600	23954781320	15820	15820	15820	15820	0
30	20241129	212500	23954781320	15820	15820	15820	15820	0
31	20241129	212400	23954781320	15820	15820	15820	15820	0
32	20241129	212300	23954781320	15820	15820	15820	15820	25503
33	20241129	212200	23954781320	15820	15820	15820	15820	0
34	20241129	212100	23954781320	15820	15820	15820	15820	0
35	20241129	212000	23954781320	15820	15820	15820	15820	0
36	20241129	211900	23954781320	15820	15820	15820	15820	0
37	20241129	211800	23954781320	15820	15820	15820	15820	0
38	20241129	211700	23954781320	15820	15820	15820	15820	0
39	20241129	211600	23954781320	15820	15820	15820	15820	0
40	20241129	211500	23954781320	15820	15820	15820	15820	0
41	20241129	211400	23954781320	15820	15820	15820	15820	0
42	20241129	211300	23954781320	15820	15820	15820	15820	0
43	20241129	211200	23954781320	15820	15820	15820	15820	0
44	20241129	211100	23954781320	15820	15820	15820	15820	0
45	20241129	211000	23954781320	15820	15820	15820	15820	0
46	20241129	210900	23954781320	15820	15820	15820	15820	0
47	20241129	210800	23954781320	15820	15820	15820	15820	0
48	20241129	210700	23954781320	15820	15820	15820	15820	0
49	20241129	210600	23954781320	15820	15820	15820	15820	0
50	20241129	210500	23954781320	15820	15820	15820	15820	0
51	20241129	210400	23954781320	15820	15820	15820	15820	0
52	20241129	210300	23954781320	15820	15820	15820	15820	0
53	20241129	210200	23954781320	15820	15820	15820	15820	0
54	20241129	210100	23954781320	15820	15820	15820	15820	0
55	20241129	210000	23954781320	15820	15820	15820	15820	0
56	20241129	205900	23954781320	15820	15820	15820	15820	0
57	20241129	205800	23954781320	15820	15820	15820	15820	0
58	20241129	205700	23954781320	15820	15820	15820	15820	0
59	20241129	205600	23954781320	15820	15820	15820	15820	0
60	20241129	205500	23954781320	15820	15820	15820	15820	0
61	20241129	205400	23954781320	15820	15820	15820	15820	0
62	20241129	205300	23954781320	15820	15820	15820	15820	25503
63	20241129	205200	23954781320	15820	15820	15820	15820	0
64	20241129	205100	23954781320	15820	15820	15820	15820	0
65	20241129	205000	23954781320	15820	15820	15820	15820	0
66	20241129	204900	23954781320	15820	15820	15820	15820	0
67	20241129	204800	23954781320	15820	15820	15820	15820	0
68	20241129	204700	23954781320	15820	15820	15820	15820	0
69	20241129	204600	23954781320	15820	15820	15820	15820	0
70	20241129	204500	23954781320	15820	15820	15820	15820	0
71	20241129	204400	23954781320	15820	15820	15820	15820	0
72	20241129	204300	23954781320	15820	15820	15820	15820	0
73	20241129	204200	23954781320	15820	15820	15820	15820	0
74	20241129	204100	23954781320	15820	15820	15820	15820	0
75	20241129	204000	23954781320	15820	15820	15820	15820	0
76	20241129	203900	23954781320	15820	15820	15820	15820	0
77	20241129	203800	23954781320	15820	15820	15820	15820	0
78	20241129	203700	23954781320	15820	15820	15820	15820	0
79	20241129	203600	23954781320	15820	15820	15820	15820	0
80	20241129	203500	23954781320	15820	15820	15820	15820	0
81	20241129	203400	23954781320	15820	15820	15820	15820	0
82	20241129	203300	23954781320	15820	15820	15820	15820	0
83	20241129	203200	23954781320	15820	15820	15820	15820	0
84	20241129	203100	23954781320	15820	15820	15820	15820	0
85	20241129	203000	23954781320	15820	15820	15820	15820	0
86	20241129	202900	23954781320	15820	15820	15820	15820	0
87	20241129	202800	23954781320	15820	15820	15820	15820	0
88	20241129	202700	23954781320	15820	15820	15820	15820	0
89	20241129	202600	23954781320	15820	15820	15820	15820	0
90	20241129	202500	23954781320	15820	15820	15820	15820	0
91	20241129	202400	23954781320	15820	15820	15820	15820	0
92	20241129	202300	23954781320	15820	15820	15820	15820	25503
93	20241129	202200	23954781320	15820	15820	15820	15820	0
94	20241129	202100	23954781320	15820	15820	15820	15820	0
95	20241129	202000	23954781320	15820	15820	15820	15820	0
96	20241129	201900	23954781320	15820	15820	15820	15820	0
97	20241129	201800	23954781320	15820	15820	15820	15820	0
98	20241129	201700	23954781320	15820	15820	15820	15820	0
99	20241129	201600	23954781320	15820	15820	15820	15820	0
100	20241129	201500	23954781320	15820	15820	15820	15820	0
101	20241129	201400	23954781320	15820	15820	15820	15820	0
102	20241129	201300	23954781320	15820	15820	15820	15820	0
103	20241129	201200	23954781320	15820	15820	15820	15820	0
104	20241129	201100	23954781320	15820	15820	15820	15820	0
105	20241129	201000	23954781320	15820	15820	15820	15820	0
106	20241129	200900	23954781320	15820	15820	15820	15820	0
107	20241129	200800	23954781320	15820	15820	15820	15820	0
108	20241129	200700	23954781320	15820	15820	15820	15820	0
109	20241129	200600	23954781320	15820	15820	15820	15820	0
110	20241129	200500	23954781320	15820	15820	15820	15820	0
111	20241129	200400	23954781320	15820	15820	15820	15820	0
112	20241129	200300	23954781320	15820	15820	15820	15820	0
113	20241129	200200	23954781320	15820	15820	15820	15820	0
114	20241129	200100	23954781320	15820	15820	15820	15820	0
115	20241129	200000	23954781320	15820	15820	15820	15820	0
116	20241129	195900	23954781320	15820	15820	15820	15820	0
117	20241129	195800	23954781320	15820	15820	15820	15820	0
118	20241129	195700	23954781320	15820	15820	15820	15820	0
119	20241129	195600	23954781320	15820	15820	15820	15820	0
120	20241129	195500	23954781320	15820	15820	15820	15820	0
121	20241129	195400	23954781320	15820	15820	15820	15820	0
122	20241129	195300	23954781320	15820	15820	15820	15820	25503
123	20241129	195200	23954781320	15820	15820	15820	15820	0
124	20241129	195100	23954781320	15820	15820	15820	15820	0
125	20241129	195000	23954781320	15820	15820	15820	15820	0
126	20241129	194900	23954781320	15820	15820	15820	15820	0
127	20241129	194800	23954781320	15820	15820	15820	15820	0
128	20241129	194700	23954781320	15820	15820	15820	15820	0
129	20241129	194600	23954781320	15820	15820	15820	15820	0
130	20241129	194500	23954781320	15820	15820	15820	15820	0
131	20241129	194400	23954781320	15820	15820	15820	15820	0
132	20241129	194300	23954781320	15820	15820	15820	15820	0
133	20241129	194200	23954781320	15820	15820	15820	15820	0
134	20241129	194100	23954781320	15820	15820	15820	15820	0
135	20241129	194000	23954781320	15820	15820	15820	15820	0
136	20241129	193900	23954781320	15820	15820	15820	15820	0
137	20241129	193800	23954781320	15820	15820	15820	15820	0
138	20241129	193700	23954781320	15820	15820	15820	15820	0
139	20241129	193600	23954781320	15820	15820	15820	15820	0
140	20241129	193500	23954781320	15820	15820	15820	15820	0
141	20241129	193400	23954781320	15820	15820	15820	15820	0
142	20241129	193300	23954781320	15820	15820	15820	15820	0
143	20241129	193200	23954781320	15820	15820	15820	15820	0
144	20241129	193100	23954781320	15820	15820	15820	15820	0
145	20241129	193000	23954781320	15820	15820	15820	15820	0
146	20241129	192900	23954781320	15820	15820	15820	15820	0
147	20241129	192800	23954781320	15820	15820	15820	15820	0
148	20241129	192700	23954781320	15820	15820	15820	15820	0
149	20241129	192600	23954781320	15820	15820	15820	15820	0
150	20241129	192500	23954781320	15820	15820	15820	15820	0
151	20241129	192400	23954781320	15820	15820	15820	15820	0
152	20241129	192300	23954781320	15820	15820	15820	15820	25503
153	20241129	192200	23954781320	15820	15820	15820	15820	0
154	20241129	192100	23954781320	15820	15820	15820	15820	0
155	20241129	192000	23954781320	15820	15820	15820	15820	0
156	20241129	191900	23954781320	15820	15820	15820	15820	0
157	20241129	191800	23954781320	15820	15820	15820	15820	0
158	20241129	191700	23954781320	15820	15820	15820	15820	0
159	20241129	191600	23954781320	15820	15820	15820	15820	0
160	20241129	191500	23954781320	15820	15820	15820	15820	0
161	20241129	191400	23954781320	15820	15820	15820	15820	0
162	20241129	191300	23954781320	15820	15820	15820	15820	0
163	20241129	191200	23954781320	15820	15820	15820	15820	0
164	20241129	191100	23954781320	15820	15820	15820	15820	0
165	20241129	191000	23954781320	15820	15820	15820	15820	0
166	20241129	190900	23954781320	15820	15820	15820	15820	0
167	20241129	190800	23954781320	15820	15820	15820	15820	0
168	20241129	190700	23954781320	15820	15820	15820	15820	0
169	20241129	190600	23954781320	15820	15820	15820	15820	0
170	20241129	190500	23954781320	15820	15820	15820	15820	0
171	20241129	190400	23954781320	15820	15820	15820	15820	0
172	20241129	190300	23954781320	15820	15820	15820	15820	0
173	20241129	190200	23954781320	15820	15820	15820	15820	0
174	20241129	190100	23954781320	15820	15820	15820	15820	0
175	20241129	190000	23954781320	15820	15820	15820	15820	0
176	20241129	185900	23954781320	15820	15820	15820	15820	0
177	20241129	185800	23954781320	15820	15820	15820	15820	0
178	20241129	185700	23954781320	15820	15820	15820	15820	0
179	20241129	185600	23954781320	15820	15820	15820	15820	0
180	20241129	185500	23954781320	15820	15820	15820	15820	0
181	20241129	185400	23954781320	15820	15820	15820	15820	0
182	20241129	185300	23954781320	15820	15820	15820	15820	25503
183	20241129	185200	23954781320	15820	15820	15820	15820	0
184	20241129	185100	23954781320	15820	15820	15820	15820	0
185	20241129	185000	23954781320	15820	15820	15820	15820	0
186	20241129	184900	23954781320	15820	15820	15820	15820	0
187	20241129	184800	23954781320	15820	15820	15820	15820	0
188	20241129	184700	23954781320	15820	15820	15820	15820	0
189	20241129	184600	23954781320	15820	15820	15820	15820	0
190	20241129	184500	23954781320	15820	15820	15820	15820	0
191	20241129	184400	23954781320	15820	15820	15820	15820	0
192	20241129	184300	23954781320	15820	15820	15820	15820	0
193	20241129	184200	23954781320	15820	15820	15820	15820	0
194	20241129	184100	23954781320	15820	15820	15820	15820	0
195	20241129	184000	23954781320	15820	15820	15820	15820	0
196	20241129	183900	23954781320	15820	15820	15820	15820	0
197	20241129	183800	23954781320	15820	15820	15820	15820	0
198	20241129	183700	23954781320	15820	15820	15820	15820	0
199	20241129	183600	23954781320	15820	15820	15820	15820	0
200	20241129	183500	23954781320	15820	15820	15820	15820	0
201	20241129	183400	23954781320	15820	15820	15820	15820	0
202	20241129	183300	23954781320	15820	15820	15820	15820	0
203	20241129	183200	23954781320	15820	15820	15820	15820	0
204	20241129	183100	23954781320	15820	15820	15820	15820	0
205	20241129	183000	23954781320	15820	15820	15820	15820	0
206	20241129	182900	23954781320	15820	15820	15820	15820	0
207	20241129	182800	23954781320	15820	15820	15820	15820	0
208	20241129	182700	23954781320	15820	15820	15820	15820	0
209	20241129	182600	23954781320	15820	15820	15820	15820	0
210	20241129	182500	23954781320	15820	15820	15820	15820	0
211	20241129	182400	23954781320	15820	15820	15820	15820	0
212	20241129	182300	23954781320	15820	15820	15820	15820	25503
213	20241129	182200	23954781320	15820	15820	15820	15820	0
214	20241129	182100	23954781320	15820	15820	15820	15820	0
215	20241129	182000	23954781320	15820	15820	15820	15820	0
216	20241129	181900	23954781320	15820	15820	15820	15820	0
217	20241129	181800	23954781320	15820	15820	15820	15820	0
218	20241129	181700	23954781320	15820	15820	15820	15820	0
219	20241129	181600	23954781320	15820	15820	15820	15820	0
220	20241129	181500	23954781320	15820	15820	15820	15820	0
221	20241129	181400	23954781320	15820	15820	15820	15820	0
222	20241129	181300	23954781320	15820	15820	15820	15820	0
223	20241129	181200	23954781320	15820	15820	15820	15820	0
224	20241129	181100	23954781320	15820	15820	15820	15820	0
225	20241129	181000	23954781320	15820	15820	15820	15820	0
226	20241129	180900	23954781320	15820	15820	15820	15820	0
227	20241129	180800	23954781320	15820	15820	15820	15820	0
228	20241129	180700	23954781320	15820	15820	15820	15820	0
229	20241129	180600	23954781320	15820	15820	15820	15820	0
230	20241129	180500	23954781320	15820	15820	15820	15820	0
231	20241129	180400	23954781320	15820	15820	15820	15820	0
232	20241129	180300	23954781320	15820	15820	15820	15820	0
233	20241129	180200	23954781320	15820	15820	15820	15820	0
234	20241129	180100	23954781320	15820	15820	15820	15820	0
235	20241129	180000	23954781320	15820	15820	15820	15820	0
236	20241129	175900	23954781320	15820	15820	15820	15820	0
237	20241129	175800	23954781320	15820	15820	15820	15820	0
238	20241129	175700	23954781320	15820	15820	15820	15820	0
239	20241129	175600	23954781320	15820	15820	15820	15820	0
240	20241129	175500	23954781320	15820	15820	15820	15820	0
241	20241129	175400	23954781320	15820	15820	15820	15820	0
242	20241129	175300	23954781320	15820	15820	15820	15820	25503
243	20241129	175200	23954781320	15820	15820	15820	15820	0
244	20241129	175100	23954781320	15820	15820	15820	15820	0
245	20241129	175000	23954781320	15820	15820	15820	15820	0
246	20241129	174900	23954781320	15820	15820	15820	15820	0
247	20241129	174800	23954781320	15820	15820	15820	15820	0
248	20241129	174700	23954781320	15820	15820	15820	15820	0
249	20241129	174600	23954781320	15820	15820	15820	15820	0
250	20241129	174500	23954781320	15820	15820	15820	15820	0
251	20241129	174400	23954781320	15820	15820	15820	15820	0
252	20241129	174300	23954781320	15820	15820	15820	15820	0
253	20241129	174200	23954781320	15820	15820	15820	15820	0
254	20241129	174100	23954781320	15820	15820	15820	15820	0
255	20241129	174000	23954781320	15820	15820	15820	15820	0
256	20241129	173900	23954781320	15820	15820	15820	15820	0
257	20241129	173800	23954781320	15820	15820	15820	15820	0
258	20241129	173700	23954781320	15820	15820	15820	15820	0
259	20241129	173600	23954781320	15820	15820	15820	15820	0
260	20241129	173500	23954781320	15820	15820	15820	15820	0
261	20241129	173400	23954781320	15820	15820	15820	15820	0
262	20241129	173300	23954781320	15820	15820	15820	15820	0
263	20241129	173200	23954781320	15820	15820	15820	15820	0
264	20241129	173100	23954781320	15820	15820	15820	15820	0
265	20241129	173000	23954781320	15820	15820	15820	15820	0
266	20241129	172900	23954781320	15820	15820	15820	15820	0
267	20241129	172800	23954781320	15820	15820	15820	15820	0
268	20241129	172700	23954781320	15820	15820	15820	15820	0
269	20241129	172600	23954781320	15820	15820	15820	15820	0
270	20241129	172500	23954781320	15820	15820	15820	15820	0
271	20241129	172400	23954781320	15820	15820	15820	15820	0
272	20241129	172300	23954781320	15820	15820	15820	15820	25503
273	20241129	172200	23954781320	15820	15820	15820	15820	0
274	20241129	172100	23954781320	15820	15820	15820	15820	0
275	20241129	172000	23954781320	15820	15820	15820	15820	0
276	20241129	171900	23954781320	15820	15820	15820	15820	0
277	20241129	171800	23954781320	15820	15820	15820	15820	0
278	20241129	171700	23954781320	15820	15820	15820	15820	0
279	20241129	171600	23954781320	15820	15820	15820	15820	0
280	20241129	171500	23954781320	15820	15820	15820	15820	0
281	20241129	171400	23954781320	15820	15820	15820	15820	0
282	20241129	171300	23954781320	15820	15820	15820	15820	0
283	20241129	171200	23954781320	15820	15820	15820	15820	0
284	20241129	171100	23954781320	15820	15820	15820	15820	0
285	20241129	171000	23954781320	15820	15820	15820	15820	0
286	20241129	170900	23954781320	15820	15820	15820	15820	0
287	20241129	170800	23954781320	15820	15820	15820	15820	0
288	20241129	170700	23954781320	15820	15820	15820	15820	0
289	20241129	170600	23954781320	15820	15820	15820	15820	0
290	20241129	170500	23954781320	15820	15820	15820	15820	0
291	20241129	170400	23954781320	15820	15820	15820	15820	0
292	20241129	170300	23954781320	15820	15820	15820	15820	0
293	20241129	170200	23954781320	15820	15820	15820	15820	0
294	20241129	170100	23954781320	15820	15820	15820	15820	0
295	20241129	170000	23954781320	15820	15820	15820	15820	0
296	20241129	165900	23954781320	15820	15820	15820	15820	0
297	20241129	165800	23954781320	15820	15820	15820	15820	0
298	20241129	165700	23954781320	15820	15820	15820	15820	0
299	20241129	165600	23954781320	15820	15820	15820	15820	0
300	20241129	165500	23954781320	15820	15820	15820	15820	0
301	20241129	165400	23954781320	15820	15820	15820	15820	0
302	20241129	165300	23954781320	15820	15820	15820	15820	25503
303	20241129	165200	23954781320	15820	15820	15820	15820	0
304	20241129	165100	23954781320	15820	15820	15820	15820	0
305	20241129	165000	23954781320	15820	15820	15820	15820	0
306	20241129	164900	23954781320	15820	15820	15820	15820	0
307	20241129	164800	23954781320	15820	15820	15820	15820	0
308	20241129	164700	23954781320	15820	15820	15820	15820	0
309	20241129	164600	23954781320	15820	15820	15820	15820	0
310	20241129	164500	23954781320	15820	15820	15820	15820	0
311	20241129	164400	23954781320	15820	15820	15820	15820	0
312	20241129	164300	23954781320	15820	15820	15820	15820	0
313	20241129	164200	23954781320	15820	15820	15820	15820	0
314	20241129	164100	23954781320	15820	15820	15820	15820	0
315	20241129	164000	23954781320	15820	15820	15820	15820	0
316	20241129	163900	23954781320	15820	15820	15820	15820	0
317	20241129	163800	23954781320	15820	15820	15820	15820	0
318	20241129	163700	23954781320	15820	15820	15820	15820	0
319	20241129	163600	23954781320	15820	15820	15820	15820	0
320	20241129	163500	23954781320	15820	15820	15820	15820	0
321	20241129	163400	23954781320	15820	15820	15820	15820	0
322	20241129	163300	23954781320	15820	15820	15820	15820	0
323	20241129	163200	23954781320	15820	15820	15820	15820	0
324	20241129	163100	23954781320	15820	15820	15820	15820	0
325	20241129	163000	23954781320	15820	15820	15820	15820	0
326	20241129	162900	23954781320	15820	15820	15820	15820	0
327	20241129	162800	23954781320	15820	15820	15820	15820	0
328	20241129	162700	23954781320	15820	15820	15820	15820	0
329	20241129	162600	23954781320	15820	15820	15820	15820	0
330	20241129	162500	23954781320	15820	15820	15820	15820	0
331	20241129	162400	23954781320	15820	15820	15820	15820	0
332	20241129	162300	23954781320	15820	15820	15820	15820	25503
333	20241129	162200	23954781320	15820	15820	15820	15820	0
334	20241129	162100	23954781320	15820	15820	15820	15820	0
335	20241129	162000	23954781320	15820	15820	15820	15820	0
336	20241129	161900	23954781320	15820	15820	15820	15820	0
337	20241129	161800	23954781320	15820	15820	15820	15820	0
338	20241129	161700	23954781320	15820	15820	15820	15820	0
339	20241129	161600	23954781320	15820	15820	15820	15820	0
340	20241129	161500	23954781320	15820	15820	15820	15820	0
341	20241129	161400	23954781320	15820	15820	15820	15820	0
342	20241129	161300	23954781320	15820	15820	15820	15820	0
343	20241129	161200	23954781320	15820	15820	15820	15820	0
344	20241129	161100	23954781320	15820	15820	15820	15820	0
345	20241129	161000	23954781320	15820	15820	15820	15820	0
346	20241129	160900	23954781320	15820	15820	15820	15820	0
347	20241129	160800	23954781320	15820	15820	15820	15820	0
348	20241129	160700	23954781320	15820	15820	15820	15820	0
349	20241129	160600	23954781320	15820	15820	15820	15820	0
350	20241129	160500	23954781320	15820	15820	15820	15820	0
351	20241129	160400	23954781320	15820	15820	15820	15820	0
352	20241129	160300	23954781320	15820	15820	15820	15820	0
353	20241129	160200	23954781320	15820	15820	15820	15820	0
354	20241129	160100	23954781320	15820	15820	15820	15820	0
355	20241129	160000	23954781320	15820	15820	15820	15820	0
356	20241129	155900	23954781320	15820	15820	15820	15820	0
357	20241129	155800	23954781320	15820	15820	15820	15820	0
358	20241129	155700	23954781320	15820	15820	15820	15820	0
359	20241129	155600	23954781320	15820	15820	15820	15820	0
360	20241129	155500	23954781320	15820	15820	15820	15820	0
361	20241129	155400	23954781320	15820	15820	15820	15820	0
362	20241129	155300	23954781320	15820	15820	15820	15820	25503
363	20241129	155200	23954781320	15820	15820	15820	15820	0
364	20241129	155100	23954781320	15820	15820	15820	15820	0
365	20241129	155000	23954781320	15820	15820	15820	15820	0
366	20241129	154900	23954781320	15820	15820	15820	15820	0
367	20241129	154800	23954781320	15820	15820	15820	15820	0
368	20241129	154700	23954781320	15820	15820	15820	15820	0
369	20241129	154600	23954781320	15820	15820	15820	15820	0
370	20241129	154500	23954781320	15820	15820	15820	15820	0
371	20241129	154400	23954781320	15820	15820	15820	15820	0
372	20241129	154300	23954781320	15820	15820	15820	15820	0
373	20241129	154200	23954781320	15820	15820	15820	15820	0
374	20241129	154100	23954781320	15820	15820	15820	15820	0
375	20241129	154000	23954781320	15820	15820	15820	15820	0
376	20241129	153900	23954781320	15820	15820	15820	15820	0
377	20241129	153800	23954781320	15820	15820	15820	15820	0
378	20241129	153700	23954781320	15820	15820	15820	15820	0
379	20241129	153600	23954781320	15820	15820	15820	15820	0
380	20241129	153500	23954781320	15820	15820	15820	15820	0
381	20241129	153400	23954781320	15820	15820	15820	15820	0
382	20241129	153300	23954781320	15820	15820	15820	15820	0
383	20241129	153200	23954781320	15820	15820	15820	15820	0
384	20241129	153100	23954781320	15820	15820	15820	15820	0
385	20241129	153000	23954781320	15820	15820	15820	15820	25503
386	20241129	152900	23551323860	15860	15860	15860	15860	0
387	20241129	152800	23551323860	15860	15860	15860	15860	0
388	20241129	152700	23551323860	15860	15860	15860	15860	0
389	20241129	152600	23551323860	15860	15860	15860	15860	0
390	20241129	152500	23551323860	15860	15860	15860	15860	0
391	20241129	152400	23551323860	15860	15860	15860	15860	0
392	20241129	152300	23551323860	15860	15860	15860	15860	0
393	20241129	152200	23551323860	15860	15860	15860	15860	0
394	20241129	152100	23551323860	15860	15860	15860	15860	0
395	20241129	152000	23551323860	15860	15860	15860	15860	0
396	20241129	151900	23551323860	15860	15840	15860	15820	6265
397	20241129	151800	23452045660	15840	15820	15840	15810	2364
398	20241129	151700	23414643010	15820	15830	15840	15820	2449
399	20241129	151600	23375883990	15840	15830	15850	15820	3329
400	20241129	151500	23323174530	15830	15830	15840	15820	1253
401	20241129	151400	23303331900	15830	15830	15830	15790	2867
402	20241129	151300	23257988150	15840	15850	15850	15820	1114
403	20241129	151200	23240355670	15840	15840	15850	15830	2509
404	20241129	151100	23200600050	15850	15770	15850	15770	3611
405	20241129	151000	23143519280	15770	15800	15800	15760	1083
406	20241129	150900	23126430800	15800	15760	15800	15750	1922
407	20241129	150800	23096143370	15760	15760	15770	15760	434
408	20241129	150700	23089303490	15760	15750	15780	15730	851
409	20241129	150600	23075899290	15730	15760	15760	15720	3380
410	20241129	150500	23022703890	15750	15760	15760	15750	2091
411	20241129	150400	22989768420	15760	15770	15780	15750	1855
412	20241129	150300	22960527830	15770	15810	15810	15770	3116
413	20241129	150200	22911343110	15810	15790	15880	15790	4271
414	20241129	150100	22843792220	15780	15710	15780	15710	1997
415	20241129	150000	22812340590	15710	15710	15720	15700	1633
416	20241129	145900	22786676230	15710	15680	15710	15680	2461
417	20241129	145800	22748038320	15700	15690	15700	15670	772
418	20241129	145700	22735934990	15680	15680	15700	15670	1817
419	20241129	145600	22707448440	15700	15680	15700	15670	2010
420	20241129	145500	22675925350	15670	15680	15690	15670	2564
421	20241129	145400	22635725580	15690	15700	15710	15680	1585
422	20241129	145300	22610854440	15700	15690	15700	15690	655
423	20241129	145200	22600576920	15690	15710	15710	15690	1637
424	20241129	145100	22574876100	15710	15710	15730	15700	874
425	20241129	145000	22561147600	15710	15730	15730	15700	1139
426	20241129	144900	22543254930	15730	15720	15730	15710	951
427	20241129	144800	22528309620	15710	15730	15730	15700	1094
428	20241129	144700	22511129220	15740	15690	15740	15690	1487
429	20241129	144600	22487731060	15710	15680	15720	15680	2238
430	20241129	144500	22452582580	15690	15740	15740	15680	10253
431	20241129	144400	22291590220	15730	15730	15730	15720	1799
432	20241129	144300	22263297780	15730	15770	15780	15730	3407
433	20241129	144200	22209641330	15780	15770	15790	15770	1989
434	20241129	144100	22178255770	15770	15760	15770	15750	1236
435	20241129	144000	22158779200	15760	15760	15760	15740	1379
436	20241129	143900	22137051380	15750	15740	15750	15740	469
437	20241129	143800	22129666390	15740	15760	15760	15740	1548
438	20241129	143700	22105297950	15760	15740	15760	15720	891
439	20241129	143600	22091263110	15750	15720	15750	15720	1634
440	20241129	143500	22065571720	15720	15760	15760	15720	753
441	20241129	143400	22053732750	15720	15760	15760	15720	5903
442	20241129	143300	21960828910	15760	15790	15790	15760	1801
443	20241129	143200	21932436930	15780	15800	15800	15770	1175
444	20241129	143100	21913892580	15780	15790	15810	15780	811
445	20241129	143000	21901086570	15800	15810	15810	15780	2510
446	20241129	142900	21861434020	15810	15850	15860	15810	1124
447	20241129	142800	21843642960	15860	15850	15890	15850	2669
448	20241129	142700	21801300840	15850	15840	15860	15820	1044
449	20241129	142600	21784762980	15840	15840	15850	15820	951
450	20241129	142500	21769703670	15840	15820	15840	15820	935
451	20241129	142400	21754902350	15820	15790	15820	15780	1153
452	20241129	142300	21736700080	15800	15800	15830	15800	653
453	20241129	142200	21726382070	15800	15830	15840	15790	2638
454	20241129	142100	21684681930	15810	15880	15880	15800	1219
455	20241129	142000	21665398510	15880	15740	15880	15730	13640
456	20241129	141900	21450220660	15740	15770	15780	15730	4095
457	20241129	141800	21385745470	15760	15820	15820	15760	2172
458	20241129	141700	21351490860	15800	15840	15850	15800	6258
459	20241129	141600	21252571660	15850	15820	15850	15820	1725
460	20241129	141500	21225266780	15820	15830	15830	15820	1015
461	20241129	141400	21209207070	15820	15830	15850	15810	2238
462	20241129	141300	21173798550	15830	15860	15860	15830	3592
463	20241129	141200	21116877820	15870	15870	15880	15860	995
464	20241129	141100	21101087590	15880	15890	15890	15870	259
465	20241129	141000	21096975540	15870	15930	15930	15870	1171
466	20241129	140900	21078386760	15930	15940	15940	15880	748
467	20241129	140800	21066500080	15940	15920	15950	15890	1084
468	20241129	140700	21049262970	15950	15950	15950	15930	238
469	20241129	140600	21045470760	15950	15920	15950	15920	773
470	20241129	140500	21033152860	15910	15930	15950	15910	421
471	20241129	140400	21026448320	15950	15910	15950	15910	480
472	20241129	140300	21018799090	15900	15900	15900	15900	6
473	20241129	140200	21018703690	15900	15890	15900	15880	474
474	20241129	140100	21011168990	15900	15940	15950	15900	1029
475	20241129	140000	20994794110	15940	15920	15940	15910	473
476	20241129	135900	20987263640	15910	15900	15910	15900	465
477	20241129	135800	20979869220	15900	15890	15910	15880	500
478	20241129	135700	20971925920	15890	15910	15940	15890	514
479	20241129	135600	20963752130	15950	15930	15950	15880	3307
480	20241129	135500	20911167850	15930	15930	15950	15930	373
481	20241129	135400	20905222130	15920	15950	15950	15910	1555
482	20241129	135300	20880443550	15960	15960	15990	15950	789
483	20241129	135200	20867852710	15960	16000	16000	15960	811
484	20241129	135100	20854902760	16000	16000	16000	15980	434
485	20241129	135000	20847961730	16010	16050	16050	16010	4141
486	20241129	134900	20781623810	16050	16020	16050	16020	3113
487	20241129	134800	20731703830	16020	16020	16030	15990	2876
488	20241129	134700	20685629780	16010	15980	16020	15980	1091
489	20241129	134600	20668174060	15990	15950	16010	15950	3826
490	20241129	134500	20606979110	15950	15950	15960	15940	1505
491	20241129	134400	20582977500	15950	15930	15950	15930	428
492	20241129	134300	20576154320	15940	15940	15950	15940	472
493	20241129	134200	20568630630	15930	15940	15940	15910	765
494	20241129	134100	20556445470	15940	15900	15960	15900	1210
495	20241129	134000	20537164980	15910	15900	15910	15860	502
496	20241129	133900	20529183800	15890	15810	15890	15810	1593
497	20241129	133800	20503894400	15850	15820	15850	15800	340
498	20241129	133700	20498515460	15810	15880	15880	15810	1320
499	20241129	133600	20477645540	15860	15880	15880	15770	13537
500	20241129	133500	20263629510	15860	15920	15920	15860	2465
501	20241129	133400	20224468090	15900	15900	15920	15900	28
502	20241129	133300	20224022860	15930	15880	15930	15860	355
503	20241129	133200	20218386030	15880	15930	15930	15880	386
504	20241129	133100	20212255900	15880	15950	15950	15850	2480
505	20241129	133000	20172906700	15910	15910	15910	15890	1131
506	20241129	132900	20154922230	15930	15910	15930	15910	47
507	20241129	132800	20154174440	15910	15930	15930	15900	1030
508	20241129	132700	20137783750	15930	15970	15970	15930	440
509	20241129	132600	20130769410	15970	15970	15980	15960	779
510	20241129	132500	20118331720	15980	15980	16000	15960	2920
511	20241129	132400	20071665130	15970	15950	15980	15950	1175
512	20241129	132300	20052903550	15950	15940	15950	15930	172
513	20241129	132200	20050163330	15940	15940	15950	15920	1097
514	20241129	132100	20032682380	15940	15930	15950	15920	802
515	20241129	132000	20019897850	15920	15920	15930	15910	340
516	20241129	131900	20014485860	15920	15880	15920	15850	1748
517	20241129	131800	19986723530	15870	15870	15880	15870	575
518	20241129	131700	19977598240	15870	15880	15890	15860	839
519	20241129	131600	19964280230	15890	15900	15900	15880	822
520	20241129	131500	19951215440	15900	15910	15910	15890	205
521	20241129	131400	19947956420	15910	15930	15930	15900	35
522	20241129	131300	19947399820	15890	15930	15940	15890	1180
523	20241129	131200	19928610710	15930	15900	15950	15900	970
524	20241129	131100	19913150160	15900	15830	15900	15830	3723
525	20241129	131000	19854129190	15800	15820	15820	15800	9214
526	20241129	130900	19708495870	15820	15820	15850	15810	4348
527	20241129	130800	19639718780	15830	15850	15860	15820	1704
528	20241129	130700	19612734990	15850	15870	15880	15840	2439
529	20241129	130600	19574076410	15880	15880	15890	15860	625
530	20241129	130500	19564162940	15880	15880	15880	15850	656
531	20241129	130400	19553754190	15870	15870	15870	15850	5715
532	20241129	130300	19463121070	15850	15860	15870	15850	2731
533	20241129	130200	19419816810	15860	15880	15880	15860	1161
534	20241129	130100	19401395310	15870	15860	15890	15850	6355
535	20241129	130000	19300617290	15860	15920	15930	15860	10885
536	20241129	125900	19127588110	15920	15930	15940	15920	915
537	20241129	125800	19113010770	15940	15960	15960	15940	1215
538	20241129	125700	19093636210	15970	15970	15970	15970	85
539	20241129	125600	19092278760	15970	15950	15970	15950	201
540	20241129	125500	19089072610	15950	15950	15950	15930	509
541	20241129	125400	19080957260	16000	15940	16000	15940	643
542	20241129	125300	19070688640	15940	15950	16000	15940	788
543	20241129	125200	19058118040	15950	15940	15950	15930	883
544	20241129	125100	19044049420	15940	15940	15950	15930	451
545	20241129	125000	19036861380	15940	16000	16000	15940	2121
546	20241129	124900	19002998380	16010	16030	16030	16010	1881
547	20241129	124800	18972853820	16020	16010	16030	16010	815
548	20241129	124700	18959798600	16020	15990	16020	15990	1114
549	20241129	124600	18941976380	15990	16010	16010	15980	380
550	20241129	124500	18935895620	16000	15960	16010	15960	707
551	20241129	124400	18924595280	16000	15980	16010	15970	1110
552	20241129	124300	18906853490	16000	15980	16020	15950	906
553	20241129	124200	18892380050	15990	16020	16050	15990	2393
554	20241129	124100	18854037690	16020	15980	16020	15980	2337
555	20241129	124000	18816635680	15960	15960	16010	15930	578
556	20241129	123900	18807413070	15960	15960	16000	15960	324
557	20241129	123800	18802233360	15960	15960	15970	15960	694
558	20241129	123700	18791156910	15960	15930	15960	15920	209
559	20241129	123600	18787824560	15960	15920	15960	15920	814
560	20241129	123500	18774849930	15910	15930	15960	15910	3094
561	20241129	123400	18725593490	15940	15950	15960	15930	1613
562	20241129	123300	18699886640	15960	15950	15980	15950	485
563	20241129	123200	18692147720	15940	15970	15980	15940	280
564	20241129	123100	18687673710	15980	15930	15980	15930	99
565	20241129	123000	18686095490	15980	15930	15980	15910	1556
566	20241129	122900	18661304520	15920	15920	15970	15910	1500
567	20241129	122800	18637414580	15910	15920	15940	15900	1625
568	20241129	122700	18611547290	15910	15970	15970	15910	11165
569	20241129	122600	18433596550	15960	15970	15980	15960	1312
570	20241129	122500	18412645860	15970	15970	16010	15970	1456
571	20241129	122400	18389381630	16010	16020	16020	15970	2508
572	20241129	122300	18349267800	16020	16020	16060	16010	3975
573	20241129	122200	18285516890	16020	15990	16020	15990	341
574	20241129	122100	18280055570	15990	15990	16000	15980	924
575	20241129	122000	18265278150	15980	16000	16020	15980	1868
576	20241129	121900	18235385560	16020	16000	16020	16000	481
577	20241129	121800	18227685020	16020	16020	16030	15990	715
578	20241129	121700	18216234430	16020	15980	16020	15980	1835
579	20241129	121600	18186871340	15980	15980	15980	15970	223
580	20241129	121500	18183309920	15980	15980	16000	15970	1243
581	20241129	121400	18163447340	15990	15980	15990	15970	237
582	20241129	121300	18159659460	15970	15980	15980	15970	190
583	20241129	121200	18156625050	15980	15970	15990	15970	389
584	20241129	121100	18150410320	15970	15970	15980	15960	1151
585	20241129	121000	18132039750	15960	15990	16000	15960	1343
586	20241129	120900	18110578490	16000	16010	16010	15980	1931
587	20241129	120800	18079698460	16000	15950	16000	15950	1441
588	20241129	120700	18056649480	15950	15950	15960	15940	590
589	20241129	120600	18047238950	15950	15990	15990	15950	643
590	20241129	120500	18036981130	15960	15990	15990	15960	2363
591	20241129	120400	17999251710	15990	16010	16010	15990	97
592	20241129	120300	17997700660	15990	16010	16020	15990	702
593	20241129	120200	17986463830	15970	16010	16010	15970	1129
594	20241129	120100	17968417090	16010	16010	16010	16000	122
595	20241129	120000	17966463880	15990	15980	15990	15970	415
596	20241129	115900	17959832440	15990	15990	16020	15960	2415
597	20241129	115800	17921198290	15990	15950	15990	15950	380
598	20241129	115700	17915129440	15960	15950	15960	15940	1182
599	20241129	115600	17896278680	15960	15940	15960	15940	783
600	20241129	115500	17883791280	15940	15940	15940	15930	774
601	20241129	115400	17871454980	15940	15960	15960	15940	122
602	20241129	115300	17869509640	15960	15950	15970	15940	2191
603	20241129	115200	17834579320	15960	15960	15970	15940	2362
604	20241129	115100	17796909130	15950	15940	15950	15940	572
605	20241129	115000	17787786540	15940	15930	15960	15920	2159
606	20241129	114900	17753397070	15960	15940	15970	15930	404
607	20241129	114800	17746958600	15980	15970	15990	15900	8671
608	20241129	114700	17608840790	15990	16000	16000	15970	3730
609	20241129	114600	17549233270	15990	16050	16070	15990	3800
610	20241129	114500	17488356800	16050	16040	16050	16020	1484
611	20241129	114400	17464567380	16040	16080	16080	16040	701
612	20241129	114300	17453310540	16080	16110	16110	16050	4084
613	20241129	114200	17387670660	16110	16070	16120	16070	2995
614	20241129	114100	17339465220	16070	16030	16070	15990	149
615	20241129	114000	17337074590	15980	15960	16040	15960	1559
616	20241129	113900	17312148870	15960	15960	16000	15950	1133
617	20241129	113800	17294067310	15960	15990	16000	15960	685
618	20241129	113700	17283128790	15960	16000	16000	15960	1199
619	20241129	113600	17263970010	16000	15970	16000	15950	437
620	20241129	113500	17256980870	15950	15940	15950	15910	1499
621	20241129	113400	17233101080	15940	15990	16000	15900	4446
622	20241129	113300	17162234140	15990	16010	16010	15990	2353
623	20241129	113200	17124592910	16010	16020	16030	16000	4477
624	20241129	113100	17052918620	16030	16070	16070	16030	275
625	20241129	113000	17048507350	16070	16050	16080	16030	1449
626	20241129	112900	17025274930	16080	16040	16080	16040	361
627	20241129	112800	17019483330	16080	16090	16110	16050	1028
628	20241129	112700	17002960760	16110	16110	16110	16080	665
629	20241129	112600	16992263490	16110	16080	16110	16080	1438
630	20241129	112500	16969123330	16090	16080	16090	16080	1332
631	20241129	112400	16947696890	16090	16060	16090	16060	1079
632	20241129	112300	16930344680	16060	16060	16080	16060	294
633	20241129	112200	16925621550	16060	16070	16070	16040	590
634	20241129	112100	16916145790	16070	16100	16100	16070	992
635	20241129	112000	16900193610	16100	16120	16120	16080	834
636	20241129	111900	16886769770	16120	16110	16120	16090	494
637	20241129	111800	16878812060	16120	16100	16120	16090	2564
638	20241129	111700	16837515650	16100	16090	16120	16090	636
639	20241129	111600	16827277540	16100	16080	16100	16070	306
640	20241129	111500	16822357240	16080	16120	16130	16080	3224
641	20241129	111400	16770414280	16130	16140	16150	16120	3905
642	20241129	111300	16707406910	16150	16110	16150	16110	2471
643	20241129	111200	16667557690	16100	16090	16110	16090	1520
644	20241129	111100	16643087840	16090	16060	16110	16060	1393
645	20241129	111000	16620662990	16060	16030	16060	16030	1176
646	20241129	110900	16601795630	16060	16090	16090	16030	2424
647	20241129	110800	16562887460	16080	16010	16080	16010	5178
648	20241129	110700	16479827590	16000	15980	16010	15970	2623
649	20241129	110600	16437874630	15980	15920	15980	15920	633
650	20241129	110500	16427765350	15920	15900	15940	15880	1631
651	20241129	110400	16401804860	15920	15910	15920	15890	475
652	20241129	110300	16394252900	15910	15890	15940	15890	530
653	20241129	110200	16385826790	15890	15930	15940	15890	1688
654	20241129	110100	16358967880	15950	15900	15960	15890	2001
655	20241129	110000	16327141040	15900	15930	15930	15900	1372
656	20241129	105900	16305308000	15930	15920	15970	15910	2009
657	20241129	105800	16273279550	15920	15910	15920	15880	5721
658	20241129	105700	16182294070	15920	15950	15950	15910	3975
659	20241129	105600	16118980280	15950	15950	15960	15940	2181
660	20241129	105500	16084200880	15950	15990	16000	15950	1497
661	20241129	105400	16060296220	16000	15970	16000	15970	346
662	20241129	105300	16054770450	15970	16020	16020	15970	1692
663	20241129	105200	16027712230	16020	16000	16050	16000	1041
664	20241129	105100	16011020290	16000	16010	16010	15980	687
665	20241129	105000	16000035950	16000	15970	16010	15940	2211
666	20241129	104900	15964677390	15970	15910	15970	15910	7285
667	20241129	104800	15848627680	15910	15970	15970	15880	10603
668	20241129	104700	15679772240	15970	16080	16080	15970	7439
669	20241129	104600	15560665260	16080	16080	16100	16080	1545
670	20241129	104500	15535816890	16080	16070	16090	16060	1033
671	20241129	104400	15519213790	16080	16080	16100	16070	633
672	20241129	104300	15509038550	16080	16100	16100	16070	2721
673	20241129	104200	15465286770	16100	16120	16120	16090	954
674	20241129	104100	15449928120	16120	16140	16140	16110	2059
675	20241129	104000	15416737140	16130	16150	16170	16130	2178
676	20241129	103900	15381562860	16150	16140	16150	16130	1737
677	20241129	103800	15353529920	16140	16120	16150	16120	634
678	20241129	103700	15343302470	16110	16110	16180	16100	3509
679	20241129	103600	15286618280	16100	16040	16100	16040	1094
680	20241129	103500	15269042280	16040	16020	16040	16020	501
681	20241129	103400	15261011720	16040	16010	16040	15970	7758
682	20241129	103300	15136924220	16010	16030	16040	16000	13524
683	20241129	103200	14920479240	16040	16080	16080	16020	6478
684	20241129	103100	14816453760	16080	16110	16110	16080	6989
685	20241129	103000	14703993050	16110	16110	16110	16100	643
686	20241129	102900	14693636710	16110	16110	16130	16100	1297
687	20241129	102800	14672747680	16100	16130	16130	16100	1369
688	20241129	102700	14650697170	16120	16120	16150	16120	996
689	20241129	102600	14634640750	16120	16140	16160	16120	1609
690	20241129	102500	14608691110	16140	16100	16170	16100	1891
691	20241129	102400	14578218800	16100	16120	16140	16100	2420
692	20241129	102300	14539242530	16120	16130	16140	16110	924
693	20241129	102200	14524347610	16140	16130	16160	16130	451
694	20241129	102100	14517065340	16150	16130	16150	16110	1743
695	20241129	102000	14488951790	16110	16100	16130	16100	893
696	20241129	101900	14474563240	16130	16090	16130	16090	1179
697	20241129	101800	14455582070	16130	16090	16130	16090	1379
698	20241129	101700	14433378210	16120	16120	16140	16070	8816
699	20241129	101600	14291442780	16140	16140	16150	16100	3540
700	20241129	101500	14234409290	16150	16200	16210	16150	2958
701	20241129	101400	14186564160	16200	16210	16210	16180	763
702	20241129	101300	14174212320	16210	16220	16230	16180	1967
703	20241129	101200	14142313220	16220	16210	16220	16210	1053
704	20241129	101100	14125237550	16210	16210	16220	16180	1146
705	20241129	101000	14106664100	16190	16160	16190	16120	2586
706	20241129	100900	14064881750	16160	16090	16200	16090	2920
707	20241129	100800	14017777730	16100	16140	16140	16090	3059
708	20241129	100700	13968528210	16100	16180	16200	16100	7500
709	20241129	100600	13847507360	16180	16220	16230	16140	10929
710	20241129	100500	13670705170	16220	16270	16280	16210	5756
711	20241129	100400	13577281320	16270	16270	16280	16260	1159
712	20241129	100300	13558425360	16270	16250	16280	16240	1363
713	20241129	100200	13536259310	16260	16230	16260	16220	964
714	20241129	100100	13520606360	16230	16210	16240	16200	689
715	20241129	100000	13509439840	16210	16200	16270	16190	3435
716	20241129	095900	13453772950	16200	16250	16260	16200	2929
717	20241129	095800	13406263310	16250	16250	16250	16240	897
718	20241129	095700	13391688740	16250	16230	16250	16210	2396
719	20241129	095600	13352824240	16230	16220	16280	16220	1456
720	20241129	095500	13329164720	16200	16210	16220	16170	4900
721	20241129	095400	13249762010	16200	16060	16210	16060	2881
722	20241129	095300	13203206740	16140	16140	16200	16060	6890
723	20241129	095200	13092205650	16140	16200	16210	16130	6188
724	20241129	095100	12992161990	16200	16240	16240	16200	7402
725	20241129	095000	12872120570	16240	16240	16260	16230	1718
726	20241129	094900	12844220100	16230	16300	16300	16230	5547
727	20241129	094800	12754090480	16300	16250	16300	16250	818
728	20241129	094700	12740775470	16250	16250	16260	16240	1734
729	20241129	094600	12712594360	16250	16240	16280	16240	2853
730	20241129	094500	12666226380	16240	16250	16320	16230	11992
731	20241129	094400	12471144140	16250	16240	16330	16200	28613
732	20241129	094300	12005697490	16240	16160	16240	16130	11486
733	20241129	094200	11819750060	16190	16170	16190	16090	16460
734	20241129	094100	11554258780	16170	16240	16240	16160	6084
735	20241129	094000	11455729500	16210	16230	16260	16210	6917
736	20241129	093900	11343514750	16210	16300	16300	16140	31125
737	20241129	093800	10838978680	16290	16370	16370	16290	7991
738	20241129	093700	10708527090	16370	16320	16390	16290	7342
739	20241129	093600	10588489350	16300	16410	16410	16270	18533
740	20241129	093500	10285532180	16410	16460	16480	16370	23584
741	20241129	093400	9898220260	16460	16570	16570	16460	11371
742	20241129	093300	9710641450	16570	16510	16580	16500	5030
743	20241129	093200	9627450160	16500	16590	16600	16500	7145
744	20241129	093100	9509311430	16600	16560	16600	16450	17178
745	20241129	093000	9225683220	16580	16640	16640	16520	13860
746	20241129	092900	8996077900	16680	16730	16730	16640	3728
747	20241129	092800	8933859690	16730	16780	16780	16730	1860
748	20241129	092700	8902700310	16780	16590	16780	16590	8459
749	20241129	092600	8761478890	16630	16600	16630	16580	12418
750	20241129	092500	8555309070	16610	16670	16670	16600	17176
751	20241129	092400	8269747280	16670	16670	16730	16670	7703
752	20241129	092300	8141179190	16680	16750	16750	16660	21748
753	20241129	092200	7777799450	16750	16870	16880	16750	19791
754	20241129	092100	7445106960	16860	16920	16940	16860	11301
755	20241129	092000	7254149960	16940	16940	16960	16910	3971
756	20241129	091900	7186871350	16940	16990	16990	16900	8527
757	20241129	091800	7042636540	16900	16960	17030	16890	7775
758	20241129	091700	6910528120	16970	16880	16970	16880	5938
759	20241129	091600	6810127500	16880	16940	16940	16880	5499
760	20241129	091500	6717159490	16940	16910	16960	16900	4598
761	20241129	091400	6639274040	16920	17080	17080	16870	14202
762	20241129	091300	6398722060	17090	17010	17090	16970	12770
763	20241129	091200	6181524370	17020	17140	17220	17010	34043
764	20241129	091100	5598611600	17140	17030	17190	16970	42246
765	20241129	091000	4875470800	16990	16760	17030	16740	16272
766	20241129	090900	4601784620	16760	16850	16860	16760	13599
767	20241129	090800	4373107160	16850	17010	17010	16840	26562
768	20241129	090700	3924056810	17010	17020	17050	16970	11060
769	20241129	090600	3735829950	17020	16960	17030	16940	14189
770	20241129	090500	3494973990	16970	17070	17070	16960	15185
771	20241129	090400	3236732010	17070	16930	17110	16890	27744
772	20241129	090300	2764386790	16930	17030	17040	16930	28044
773	20241129	090200	2287872150	17040	16730	17050	16730	41007
774	20241129	090100	1591644180	16750	16810	16850	16720	19252
775	20241129	090000	1268712970	16810	17000	17130	16770	68203