KissMeData/457370/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	213700	1593994190	9820	9820	9820	9820	1742
3	20241120	213600	1593994190	9820	9820	9820	9820	0
4	20241120	213500	1593994190	9820	9820	9820	9820	0
5	20241120	213400	1593994190	9820	9820	9820	9820	0
6	20241120	213300	1593994190	9820	9820	9820	9820	0
7	20241120	213200	1593994190	9820	9820	9820	9820	0
8	20241120	213100	1593994190	9820	9820	9820	9820	0
9	20241120	213000	1593994190	9820	9820	9820	9820	0
10	20241120	212900	1593994190	9820	9820	9820	9820	0
11	20241120	212800	1593994190	9820	9820	9820	9820	0
12	20241120	212700	1593994190	9820	9820	9820	9820	0
13	20241120	212600	1593994190	9820	9820	9820	9820	0
14	20241120	212500	1593994190	9820	9820	9820	9820	0
15	20241120	212400	1593994190	9820	9820	9820	9820	0
16	20241120	212300	1593994190	9820	9820	9820	9820	0
17	20241120	212200	1593994190	9820	9820	9820	9820	0
18	20241120	212100	1593994190	9820	9820	9820	9820	0
19	20241120	212000	1593994190	9820	9820	9820	9820	0
20	20241120	211900	1593994190	9820	9820	9820	9820	0
21	20241120	211800	1593994190	9820	9820	9820	9820	0
22	20241120	211700	1593994190	9820	9820	9820	9820	0
23	20241120	211600	1593994190	9820	9820	9820	9820	0
24	20241120	211500	1593994190	9820	9820	9820	9820	0
25	20241120	211400	1593994190	9820	9820	9820	9820	0
26	20241120	211300	1593994190	9820	9820	9820	9820	0
27	20241120	211200	1593994190	9820	9820	9820	9820	0
28	20241120	211100	1593994190	9820	9820	9820	9820	0
29	20241120	211000	1593994190	9820	9820	9820	9820	0
30	20241120	210900	1593994190	9820	9820	9820	9820	0
31	20241120	210800	1593994190	9820	9820	9820	9820	0
32	20241120	210700	1593994190	9820	9820	9820	9820	1742
33	20241120	210600	1593994190	9820	9820	9820	9820	0
34	20241120	210500	1593994190	9820	9820	9820	9820	0
35	20241120	210400	1593994190	9820	9820	9820	9820	0
36	20241120	210300	1593994190	9820	9820	9820	9820	0
37	20241120	210200	1593994190	9820	9820	9820	9820	0
38	20241120	210100	1593994190	9820	9820	9820	9820	0
39	20241120	210000	1593994190	9820	9820	9820	9820	0
40	20241120	205900	1593994190	9820	9820	9820	9820	0
41	20241120	205800	1593994190	9820	9820	9820	9820	0
42	20241120	205700	1593994190	9820	9820	9820	9820	0
43	20241120	205600	1593994190	9820	9820	9820	9820	0
44	20241120	205500	1593994190	9820	9820	9820	9820	0
45	20241120	205400	1593994190	9820	9820	9820	9820	0
46	20241120	205300	1593994190	9820	9820	9820	9820	0
47	20241120	205200	1593994190	9820	9820	9820	9820	0
48	20241120	205100	1593994190	9820	9820	9820	9820	0
49	20241120	205000	1593994190	9820	9820	9820	9820	0
50	20241120	204900	1593994190	9820	9820	9820	9820	0
51	20241120	204800	1593994190	9820	9820	9820	9820	0
52	20241120	204700	1593994190	9820	9820	9820	9820	0
53	20241120	204600	1593994190	9820	9820	9820	9820	0
54	20241120	204500	1593994190	9820	9820	9820	9820	0
55	20241120	204400	1593994190	9820	9820	9820	9820	0
56	20241120	204300	1593994190	9820	9820	9820	9820	0
57	20241120	204200	1593994190	9820	9820	9820	9820	0
58	20241120	204100	1593994190	9820	9820	9820	9820	0
59	20241120	204000	1593994190	9820	9820	9820	9820	0
60	20241120	203900	1593994190	9820	9820	9820	9820	0
61	20241120	203800	1593994190	9820	9820	9820	9820	0
62	20241120	203700	1593994190	9820	9820	9820	9820	1742
63	20241120	203600	1593994190	9820	9820	9820	9820	0
64	20241120	203500	1593994190	9820	9820	9820	9820	0
65	20241120	203400	1593994190	9820	9820	9820	9820	0
66	20241120	203300	1593994190	9820	9820	9820	9820	0
67	20241120	203200	1593994190	9820	9820	9820	9820	0
68	20241120	203100	1593994190	9820	9820	9820	9820	0
69	20241120	203000	1593994190	9820	9820	9820	9820	0
70	20241120	202900	1593994190	9820	9820	9820	9820	0
71	20241120	202800	1593994190	9820	9820	9820	9820	0
72	20241120	202700	1593994190	9820	9820	9820	9820	0
73	20241120	202600	1593994190	9820	9820	9820	9820	0
74	20241120	202500	1593994190	9820	9820	9820	9820	0
75	20241120	202400	1593994190	9820	9820	9820	9820	0
76	20241120	202300	1593994190	9820	9820	9820	9820	0
77	20241120	202200	1593994190	9820	9820	9820	9820	0
78	20241120	202100	1593994190	9820	9820	9820	9820	0
79	20241120	202000	1593994190	9820	9820	9820	9820	0
80	20241120	201900	1593994190	9820	9820	9820	9820	0
81	20241120	201800	1593994190	9820	9820	9820	9820	0
82	20241120	201700	1593994190	9820	9820	9820	9820	0
83	20241120	201600	1593994190	9820	9820	9820	9820	0
84	20241120	201500	1593994190	9820	9820	9820	9820	0
85	20241120	201400	1593994190	9820	9820	9820	9820	0
86	20241120	201300	1593994190	9820	9820	9820	9820	0
87	20241120	201200	1593994190	9820	9820	9820	9820	0
88	20241120	201100	1593994190	9820	9820	9820	9820	0
89	20241120	201000	1593994190	9820	9820	9820	9820	0
90	20241120	200900	1593994190	9820	9820	9820	9820	0
91	20241120	200800	1593994190	9820	9820	9820	9820	0
92	20241120	200700	1593994190	9820	9820	9820	9820	1742
93	20241120	200600	1593994190	9820	9820	9820	9820	0
94	20241120	200500	1593994190	9820	9820	9820	9820	0
95	20241120	200400	1593994190	9820	9820	9820	9820	0
96	20241120	200300	1593994190	9820	9820	9820	9820	0
97	20241120	200200	1593994190	9820	9820	9820	9820	0
98	20241120	200100	1593994190	9820	9820	9820	9820	0
99	20241120	200000	1593994190	9820	9820	9820	9820	0
100	20241120	195900	1593994190	9820	9820	9820	9820	0
101	20241120	195800	1593994190	9820	9820	9820	9820	0
102	20241120	195700	1593994190	9820	9820	9820	9820	0
103	20241120	195600	1593994190	9820	9820	9820	9820	0
104	20241120	195500	1593994190	9820	9820	9820	9820	0
105	20241120	195400	1593994190	9820	9820	9820	9820	0
106	20241120	195300	1593994190	9820	9820	9820	9820	0
107	20241120	195200	1593994190	9820	9820	9820	9820	0
108	20241120	195100	1593994190	9820	9820	9820	9820	0
109	20241120	195000	1593994190	9820	9820	9820	9820	0
110	20241120	194900	1593994190	9820	9820	9820	9820	0
111	20241120	194800	1593994190	9820	9820	9820	9820	0
112	20241120	194700	1593994190	9820	9820	9820	9820	0
113	20241120	194600	1593994190	9820	9820	9820	9820	0
114	20241120	194500	1593994190	9820	9820	9820	9820	0
115	20241120	194400	1593994190	9820	9820	9820	9820	0
116	20241120	194300	1593994190	9820	9820	9820	9820	0
117	20241120	194200	1593994190	9820	9820	9820	9820	0
118	20241120	194100	1593994190	9820	9820	9820	9820	0
119	20241120	194000	1593994190	9820	9820	9820	9820	0
120	20241120	193900	1593994190	9820	9820	9820	9820	0
121	20241120	193800	1593994190	9820	9820	9820	9820	0
122	20241120	193700	1593994190	9820	9820	9820	9820	1742
123	20241120	193600	1593994190	9820	9820	9820	9820	0
124	20241120	193500	1593994190	9820	9820	9820	9820	0
125	20241120	193400	1593994190	9820	9820	9820	9820	0
126	20241120	193300	1593994190	9820	9820	9820	9820	0
127	20241120	193200	1593994190	9820	9820	9820	9820	0
128	20241120	193100	1593994190	9820	9820	9820	9820	0
129	20241120	193000	1593994190	9820	9820	9820	9820	0
130	20241120	192900	1593994190	9820	9820	9820	9820	0
131	20241120	192800	1593994190	9820	9820	9820	9820	0
132	20241120	192700	1593994190	9820	9820	9820	9820	0
133	20241120	192600	1593994190	9820	9820	9820	9820	0
134	20241120	192500	1593994190	9820	9820	9820	9820	0
135	20241120	192400	1593994190	9820	9820	9820	9820	0
136	20241120	192300	1593994190	9820	9820	9820	9820	0
137	20241120	192200	1593994190	9820	9820	9820	9820	0
138	20241120	192100	1593994190	9820	9820	9820	9820	0
139	20241120	192000	1593994190	9820	9820	9820	9820	0
140	20241120	191900	1593994190	9820	9820	9820	9820	0
141	20241120	191800	1593994190	9820	9820	9820	9820	0
142	20241120	191700	1593994190	9820	9820	9820	9820	0
143	20241120	191600	1593994190	9820	9820	9820	9820	0
144	20241120	191500	1593994190	9820	9820	9820	9820	0
145	20241120	191400	1593994190	9820	9820	9820	9820	0
146	20241120	191300	1593994190	9820	9820	9820	9820	0
147	20241120	191200	1593994190	9820	9820	9820	9820	0
148	20241120	191100	1593994190	9820	9820	9820	9820	0
149	20241120	191000	1593994190	9820	9820	9820	9820	0
150	20241120	190900	1593994190	9820	9820	9820	9820	0
151	20241120	190800	1593994190	9820	9820	9820	9820	0
152	20241120	190700	1593994190	9820	9820	9820	9820	1742
153	20241120	190600	1593994190	9820	9820	9820	9820	0
154	20241120	190500	1593994190	9820	9820	9820	9820	0
155	20241120	190400	1593994190	9820	9820	9820	9820	0
156	20241120	190300	1593994190	9820	9820	9820	9820	0
157	20241120	190200	1593994190	9820	9820	9820	9820	0
158	20241120	190100	1593994190	9820	9820	9820	9820	0
159	20241120	190000	1593994190	9820	9820	9820	9820	0
160	20241120	185900	1593994190	9820	9820	9820	9820	0
161	20241120	185800	1593994190	9820	9820	9820	9820	0
162	20241120	185700	1593994190	9820	9820	9820	9820	0
163	20241120	185600	1593994190	9820	9820	9820	9820	0
164	20241120	185500	1593994190	9820	9820	9820	9820	0
165	20241120	185400	1593994190	9820	9820	9820	9820	0
166	20241120	185300	1593994190	9820	9820	9820	9820	0
167	20241120	185200	1593994190	9820	9820	9820	9820	0
168	20241120	185100	1593994190	9820	9820	9820	9820	0
169	20241120	185000	1593994190	9820	9820	9820	9820	0
170	20241120	184900	1593994190	9820	9820	9820	9820	0
171	20241120	184800	1593994190	9820	9820	9820	9820	0
172	20241120	184700	1593994190	9820	9820	9820	9820	0
173	20241120	184600	1593994190	9820	9820	9820	9820	0
174	20241120	184500	1593994190	9820	9820	9820	9820	0
175	20241120	184400	1593994190	9820	9820	9820	9820	0
176	20241120	184300	1593994190	9820	9820	9820	9820	0
177	20241120	184200	1593994190	9820	9820	9820	9820	0
178	20241120	184100	1593994190	9820	9820	9820	9820	0
179	20241120	184000	1593994190	9820	9820	9820	9820	0
180	20241120	183900	1593994190	9820	9820	9820	9820	0
181	20241120	183800	1593994190	9820	9820	9820	9820	0
182	20241120	183700	1593994190	9820	9820	9820	9820	1742
183	20241120	183600	1593994190	9820	9820	9820	9820	0
184	20241120	183500	1593994190	9820	9820	9820	9820	0
185	20241120	183400	1593994190	9820	9820	9820	9820	0
186	20241120	183300	1593994190	9820	9820	9820	9820	0
187	20241120	183200	1593994190	9820	9820	9820	9820	0
188	20241120	183100	1593994190	9820	9820	9820	9820	0
189	20241120	183000	1593994190	9820	9820	9820	9820	0
190	20241120	182900	1593994190	9820	9820	9820	9820	0
191	20241120	182800	1593994190	9820	9820	9820	9820	0
192	20241120	182700	1593994190	9820	9820	9820	9820	0
193	20241120	182600	1593994190	9820	9820	9820	9820	0
194	20241120	182500	1593994190	9820	9820	9820	9820	0
195	20241120	182400	1593994190	9820	9820	9820	9820	0
196	20241120	182300	1593994190	9820	9820	9820	9820	0
197	20241120	182200	1593994190	9820	9820	9820	9820	0
198	20241120	182100	1593994190	9820	9820	9820	9820	0
199	20241120	182000	1593994190	9820	9820	9820	9820	0
200	20241120	181900	1593994190	9820	9820	9820	9820	0
201	20241120	181800	1593994190	9820	9820	9820	9820	0
202	20241120	181700	1593994190	9820	9820	9820	9820	0
203	20241120	181600	1593994190	9820	9820	9820	9820	0
204	20241120	181500	1593994190	9820	9820	9820	9820	0
205	20241120	181400	1593994190	9820	9820	9820	9820	0
206	20241120	181300	1593994190	9820	9820	9820	9820	0
207	20241120	181200	1593994190	9820	9820	9820	9820	0
208	20241120	181100	1593994190	9820	9820	9820	9820	0
209	20241120	181000	1593994190	9820	9820	9820	9820	0
210	20241120	180900	1593994190	9820	9820	9820	9820	0
211	20241120	180800	1593994190	9820	9820	9820	9820	0
212	20241120	180700	1593994190	9820	9820	9820	9820	1742
213	20241120	180600	1593994190	9820	9820	9820	9820	0
214	20241120	180500	1593994190	9820	9820	9820	9820	0
215	20241120	180400	1593994190	9820	9820	9820	9820	0
216	20241120	180300	1593994190	9820	9820	9820	9820	0
217	20241120	180200	1593994190	9820	9820	9820	9820	0
218	20241120	180100	1593994190	9820	9820	9820	9820	0
219	20241120	180000	1593994190	9820	9820	9820	9820	0
220	20241120	175900	1593994190	9820	9820	9820	9820	0
221	20241120	175800	1593994190	9820	9820	9820	9820	0
222	20241120	175700	1593994190	9820	9820	9820	9820	0
223	20241120	175600	1593994190	9820	9820	9820	9820	0
224	20241120	175500	1593994190	9820	9820	9820	9820	0
225	20241120	175400	1593994190	9820	9820	9820	9820	0
226	20241120	175300	1593994190	9820	9820	9820	9820	0
227	20241120	175200	1593994190	9820	9820	9820	9820	0
228	20241120	175100	1593994190	9820	9820	9820	9820	0
229	20241120	175000	1593994190	9820	9820	9820	9820	0
230	20241120	174900	1593994190	9820	9820	9820	9820	0
231	20241120	174800	1593994190	9820	9820	9820	9820	0
232	20241120	174700	1593994190	9820	9820	9820	9820	0
233	20241120	174600	1593994190	9820	9820	9820	9820	0
234	20241120	174500	1593994190	9820	9820	9820	9820	0
235	20241120	174400	1593994190	9820	9820	9820	9820	0
236	20241120	174300	1593994190	9820	9820	9820	9820	0
237	20241120	174200	1593994190	9820	9820	9820	9820	0
238	20241120	174100	1593994190	9820	9820	9820	9820	0
239	20241120	174000	1593994190	9820	9820	9820	9820	0
240	20241120	173900	1593994190	9820	9820	9820	9820	0
241	20241120	173800	1593994190	9820	9820	9820	9820	0
242	20241120	173700	1593994190	9820	9820	9820	9820	1742
243	20241120	173600	1593994190	9820	9820	9820	9820	0
244	20241120	173500	1593994190	9820	9820	9820	9820	0
245	20241120	173400	1593994190	9820	9820	9820	9820	0
246	20241120	173300	1593994190	9820	9820	9820	9820	0
247	20241120	173200	1593994190	9820	9820	9820	9820	0
248	20241120	173100	1593994190	9820	9820	9820	9820	0
249	20241120	173000	1593994190	9820	9820	9820	9820	0
250	20241120	172900	1593994190	9820	9820	9820	9820	0
251	20241120	172800	1593994190	9820	9820	9820	9820	0
252	20241120	172700	1593994190	9820	9820	9820	9820	0
253	20241120	172600	1593994190	9820	9820	9820	9820	0
254	20241120	172500	1593994190	9820	9820	9820	9820	0
255	20241120	172400	1593994190	9820	9820	9820	9820	0
256	20241120	172300	1593994190	9820	9820	9820	9820	0
257	20241120	172200	1593994190	9820	9820	9820	9820	0
258	20241120	172100	1593994190	9820	9820	9820	9820	0
259	20241120	172000	1593994190	9820	9820	9820	9820	0
260	20241120	171900	1593994190	9820	9820	9820	9820	0
261	20241120	171800	1593994190	9820	9820	9820	9820	0
262	20241120	171700	1593994190	9820	9820	9820	9820	0
263	20241120	171600	1593994190	9820	9820	9820	9820	0
264	20241120	171500	1593994190	9820	9820	9820	9820	0
265	20241120	171400	1593994190	9820	9820	9820	9820	0
266	20241120	171300	1593994190	9820	9820	9820	9820	0
267	20241120	171200	1593994190	9820	9820	9820	9820	0
268	20241120	171100	1593994190	9820	9820	9820	9820	0
269	20241120	171000	1593994190	9820	9820	9820	9820	0
270	20241120	170900	1593994190	9820	9820	9820	9820	0
271	20241120	170800	1593994190	9820	9820	9820	9820	0
272	20241120	170700	1593994190	9820	9820	9820	9820	1742
273	20241120	170600	1593994190	9820	9820	9820	9820	0
274	20241120	170500	1593994190	9820	9820	9820	9820	0
275	20241120	170400	1593994190	9820	9820	9820	9820	0
276	20241120	170300	1593994190	9820	9820	9820	9820	0
277	20241120	170200	1593994190	9820	9820	9820	9820	0
278	20241120	170100	1593994190	9820	9820	9820	9820	0
279	20241120	170000	1593994190	9820	9820	9820	9820	0
280	20241120	165900	1593994190	9820	9820	9820	9820	0
281	20241120	165800	1593994190	9820	9820	9820	9820	0
282	20241120	165700	1593994190	9820	9820	9820	9820	0
283	20241120	165600	1593994190	9820	9820	9820	9820	0
284	20241120	165500	1593994190	9820	9820	9820	9820	0
285	20241120	165400	1593994190	9820	9820	9820	9820	0
286	20241120	165300	1593994190	9820	9820	9820	9820	0
287	20241120	165200	1593994190	9820	9820	9820	9820	0
288	20241120	165100	1593994190	9820	9820	9820	9820	0
289	20241120	165000	1593994190	9820	9820	9820	9820	0
290	20241120	164900	1593994190	9820	9820	9820	9820	0
291	20241120	164800	1593994190	9820	9820	9820	9820	0
292	20241120	164700	1593994190	9820	9820	9820	9820	0
293	20241120	164600	1593994190	9820	9820	9820	9820	0
294	20241120	164500	1593994190	9820	9820	9820	9820	0
295	20241120	164400	1593994190	9820	9820	9820	9820	0
296	20241120	164300	1593994190	9820	9820	9820	9820	0
297	20241120	164200	1593994190	9820	9820	9820	9820	0
298	20241120	164100	1593994190	9820	9820	9820	9820	0
299	20241120	164000	1593994190	9820	9820	9820	9820	0
300	20241120	163900	1593994190	9820	9820	9820	9820	0
301	20241120	163800	1593994190	9820	9820	9820	9820	0
302	20241120	163700	1593994190	9820	9820	9820	9820	1742
303	20241120	163600	1593994190	9820	9820	9820	9820	0
304	20241120	163500	1593994190	9820	9820	9820	9820	0
305	20241120	163400	1593994190	9820	9820	9820	9820	0
306	20241120	163300	1593994190	9820	9820	9820	9820	0
307	20241120	163200	1593994190	9820	9820	9820	9820	0
308	20241120	163100	1593994190	9820	9820	9820	9820	0
309	20241120	163000	1593994190	9820	9820	9820	9820	0
310	20241120	162900	1593994190	9820	9820	9820	9820	0
311	20241120	162800	1593994190	9820	9820	9820	9820	0
312	20241120	162700	1593994190	9820	9820	9820	9820	0
313	20241120	162600	1593994190	9820	9820	9820	9820	0
314	20241120	162500	1593994190	9820	9820	9820	9820	0
315	20241120	162400	1593994190	9820	9820	9820	9820	0
316	20241120	162300	1593994190	9820	9820	9820	9820	0
317	20241120	162200	1593994190	9820	9820	9820	9820	0
318	20241120	162100	1593994190	9820	9820	9820	9820	0
319	20241120	162000	1593994190	9820	9820	9820	9820	0
320	20241120	161900	1593994190	9820	9820	9820	9820	0
321	20241120	161800	1593994190	9820	9820	9820	9820	0
322	20241120	161700	1593994190	9820	9820	9820	9820	0
323	20241120	161600	1593994190	9820	9820	9820	9820	0
324	20241120	161500	1593994190	9820	9820	9820	9820	0
325	20241120	161400	1593994190	9820	9820	9820	9820	0
326	20241120	161300	1593994190	9820	9820	9820	9820	0
327	20241120	161200	1593994190	9820	9820	9820	9820	0
328	20241120	161100	1593994190	9820	9820	9820	9820	0
329	20241120	161000	1593994190	9820	9820	9820	9820	0
330	20241120	160900	1593994190	9820	9820	9820	9820	0
331	20241120	160800	1593994190	9820	9820	9820	9820	0
332	20241120	160700	1593994190	9820	9820	9820	9820	1742
333	20241120	160600	1593994190	9820	9820	9820	9820	0
334	20241120	160500	1593994190	9820	9820	9820	9820	0
335	20241120	160400	1593994190	9820	9820	9820	9820	0
336	20241120	160300	1593994190	9820	9820	9820	9820	0
337	20241120	160200	1593994190	9820	9820	9820	9820	0
338	20241120	160100	1593994190	9820	9820	9820	9820	0
339	20241120	160000	1593994190	9820	9820	9820	9820	0
340	20241120	155900	1593994190	9820	9820	9820	9820	0
341	20241120	155800	1593994190	9820	9820	9820	9820	0
342	20241120	155700	1593994190	9820	9820	9820	9820	0
343	20241120	155600	1593994190	9820	9820	9820	9820	0
344	20241120	155500	1593994190	9820	9820	9820	9820	0
345	20241120	155400	1593994190	9820	9820	9820	9820	0
346	20241120	155300	1593994190	9820	9820	9820	9820	0
347	20241120	155200	1593994190	9820	9820	9820	9820	0
348	20241120	155100	1593994190	9820	9820	9820	9820	0
349	20241120	155000	1593994190	9820	9820	9820	9820	0
350	20241120	154900	1593994190	9820	9820	9820	9820	0
351	20241120	154800	1593994190	9820	9820	9820	9820	0
352	20241120	154700	1593994190	9820	9820	9820	9820	0
353	20241120	154600	1593994190	9820	9820	9820	9820	0
354	20241120	154500	1593994190	9820	9820	9820	9820	0
355	20241120	154400	1593994190	9820	9820	9820	9820	0
356	20241120	154300	1593994190	9820	9820	9820	9820	0
357	20241120	154200	1593994190	9820	9820	9820	9820	0
358	20241120	154100	1593994190	9820	9820	9820	9820	0
359	20241120	154000	1593994190	9820	9820	9820	9820	0
360	20241120	153900	1593994190	9820	9820	9820	9820	0
361	20241120	153800	1593994190	9820	9820	9820	9820	0
362	20241120	153700	1593994190	9820	9820	9820	9820	1742
363	20241120	153600	1593994190	9820	9820	9820	9820	0
364	20241120	153500	1593994190	9820	9820	9820	9820	0
365	20241120	153400	1593994190	9820	9820	9820	9820	0
366	20241120	153300	1593994190	9820	9820	9820	9820	0
367	20241120	153200	1593994190	9820	9820	9820	9820	0
368	20241120	153100	1593994190	9820	9820	9820	9820	0
369	20241120	153000	1593994190	9820	9820	9820	9820	1742
370	20241120	152900	1576887750	9860	9860	9860	9860	0
371	20241120	152800	1576887750	9860	9860	9860	9860	0
372	20241120	152700	1576887750	9860	9860	9860	9860	0
373	20241120	152600	1576887750	9860	9860	9860	9860	0
374	20241120	152500	1576887750	9860	9860	9860	9860	0
375	20241120	152400	1576887750	9860	9860	9860	9860	0
376	20241120	152300	1576887750	9860	9860	9860	9860	0
377	20241120	152200	1576887750	9860	9860	9860	9860	0
378	20241120	152100	1576887750	9860	9860	9860	9860	0
379	20241120	152000	1576887750	9860	9860	9860	9860	0
380	20241120	151900	1576887750	9860	9890	9890	9850	18
381	20241120	151800	1576710240	9890	9890	9890	9850	376
382	20241120	151700	1572994580	9890	9850	9890	9850	103
383	20241120	151600	1571976070	9890	9890	9890	9880	20
384	20241120	151500	1571778320	9840	9900	9900	9840	44
385	20241120	151400	1571344620	9900	9900	9900	9870	65
386	20241120	151300	1570701240	9900	9900	9900	9900	35
387	20241120	151200	1570354740	9900	9880	9900	9810	2070
388	20241120	151100	1550013190	9880	9850	9890	9850	46
389	20241120	151000	1549559990	9850	9890	9890	9850	35
390	20241120	150900	1549214270	9890	9860	9890	9840	182
391	20241120	150800	1547419940	9900	9900	9900	9900	0
392	20241120	150700	1547419940	9900	9910	9910	9850	32
393	20241120	150600	1547104350	9910	9920	9920	9860	131
394	20241120	150500	1545812510	9860	9890	9890	9860	157
395	20241120	150400	1544263700	9920	9920	9920	9920	6
396	20241120	150300	1544204180	9900	9960	9960	9900	274
397	20241120	150200	1541486040	9960	9910	9960	9910	178
398	20241120	150100	1539720260	9920	9920	9920	9920	280
399	20241120	150000	1536942660	9920	9970	9970	9920	92
400	20241120	145900	1536028820	9970	9980	9980	9950	65
401	20241120	145800	1535381660	9980	9980	9980	9980	5
402	20241120	145700	1535331760	9980	9980	9980	9970	16
403	20241120	145600	1535172110	9980	9960	9990	9950	234
404	20241120	145500	1532842490	9990	9950	9990	9950	619
405	20241120	145400	1526675900	9950	9950	9950	9940	237
406	20241120	145300	1524320050	9950	9960	9960	9940	79
407	20241120	145200	1523534450	9970	9970	9970	9890	645
408	20241120	145100	1517134790	9970	9970	9970	9870	732
409	20241120	145000	1509879150	9970	9950	9970	9950	40
410	20241120	144900	1509480990	9970	10060	10060	9960	210
411	20241120	144800	1507381100	10060	10060	10060	10020	380
412	20241120	144700	1503572790	10060	10070	10070	10020	53
413	20241120	144600	1503041170	10070	10070	10070	10020	20
414	20241120	144500	1502840180	10080	10080	10080	10050	193
415	20241120	144400	1500897130	10090	10090	10090	10060	300
416	20241120	144300	1497876710	10090	10110	10150	10090	687
417	20241120	144200	1490917470	10150	9990	10150	9950	5561
418	20241120	144100	1434923760	9990	9910	9990	9910	2244
419	20241120	144000	1412591260	9900	9880	9900	9880	2342
420	20241120	143900	1389431600	9840	9880	9880	9840	131
421	20241120	143800	1388140520	9880	9820	9880	9810	312
422	20241120	143700	1385072040	9850	9850	9850	9850	0
423	20241120	143600	1385072040	9850	9830	9850	9820	703
424	20241120	143500	1378167960	9830	9830	9850	9830	283
425	20241120	143400	1375386010	9830	9850	9850	9830	177
426	20241120	143300	1373645300	9850	9850	9850	9850	0
427	20241120	143200	1373645300	9850	9850	9860	9850	54
428	20241120	143100	1373113320	9860	9860	9860	9850	907
429	20241120	143000	1364179190	9850	9870	9870	9850	104
430	20241120	142900	1363154230	9870	9880	9900	9870	1144
431	20241120	142800	1351851440	9880	9890	9890	9880	360
432	20241120	142700	1348293600	9880	9900	9900	9880	230
433	20241120	142600	1346018760	9900	9900	9900	9900	308
434	20241120	142500	1342969560	9900	9880	9900	9880	272
435	20241120	142400	1340278760	9870	9860	9870	9860	137
436	20241120	142300	1338926970	9870	9870	9870	9870	73
437	20241120	142200	1338206460	9900	9900	9900	9900	84
438	20241120	142100	1337374860	9900	9900	9900	9900	48
439	20241120	142000	1336899660	9890	9890	9890	9890	30
440	20241120	141900	1336602960	9950	9910	9960	9910	2733
441	20241120	141800	1309452520	9910	9870	9910	9870	581
442	20241120	141700	1303702000	9840	9820	9840	9820	491
443	20241120	141600	1298871800	9830	9810	9830	9810	1183
444	20241120	141500	1287262960	9810	9850	9850	9810	180
445	20241120	141400	1285491560	9860	9880	9880	9860	103
446	20241120	141300	1284474950	9880	9850	9880	9850	26
447	20241120	141200	1284218820	9850	9830	9850	9820	1770
448	20241120	141100	1266818560	9830	9820	9830	9820	338
449	20241120	141000	1263499100	9820	9820	9820	9820	16
450	20241120	140900	1263341980	9820	9820	9820	9820	250
451	20241120	140800	1260886980	9790	9790	9790	9790	8
452	20241120	140700	1260808660	9790	9790	9790	9790	0
453	20241120	140600	1260808660	9790	9790	9790	9790	0
454	20241120	140500	1260808660	9790	9790	9790	9790	67
455	20241120	140400	1260152730	9790	9800	9800	9790	196
456	20241120	140300	1258233150	9810	9810	9810	9810	242
457	20241120	140200	1255859130	9810	9810	9810	9810	55
458	20241120	140100	1255319580	9810	9830	9830	9810	104
459	20241120	140000	1254299320	9830	9810	9830	9810	364
460	20241120	135900	1250728290	9800	9800	9810	9800	218
461	20241120	135800	1248591870	9800	9800	9800	9800	114
462	20241120	135700	1247474670	9800	9810	9810	9800	721
463	20241120	135600	1240408160	9820	9820	9820	9820	0
464	20241120	135500	1240408160	9820	9820	9820	9820	1
465	20241120	135400	1240398340	9810	9810	9810	9800	209
466	20241120	135300	1238348060	9810	9810	9810	9800	99
467	20241120	135200	1237377820	9800	9800	9810	9800	12
468	20241120	135100	1237260210	9800	9800	9810	9800	247
469	20241120	135000	1234839590	9800	9800	9800	9800	414
470	20241120	134900	1230782390	9800	9800	9800	9800	71
471	20241120	134800	1230086590	9800	9800	9800	9800	214
472	20241120	134700	1227989390	9800	9790	9800	9790	430
473	20241120	134600	1223778590	9790	9820	9820	9790	784
474	20241120	134500	1216085600	9800	9800	9800	9800	3
475	20241120	134400	1216056200	9800	9820	9820	9800	172
476	20241120	134300	1214367860	9820	9810	9830	9810	382
477	20241120	134200	1210617080	9820	9780	9830	9780	247
478	20241120	134100	1208193830	9780	9780	9780	9770	109
479	20241120	134000	1207128010	9770	9780	9840	9770	154
480	20241120	133900	1205617780	9730	9800	9800	9730	162
481	20241120	133800	1204030320	9800	9870	9870	9800	1601
482	20241120	133700	1188300450	9880	9730	9980	9730	2077
483	20241120	133600	1167896170	9730	9720	9740	9720	180
484	20241120	133500	1166144910	9720	9710	9720	9710	397
485	20241120	133400	1162290030	9710	9700	9710	9700	51
486	20241120	133300	1161795120	9700	9700	9700	9700	80
487	20241120	133200	1161019120	9700	9700	9700	9700	300
488	20241120	133100	1158109120	9700	9680	9700	9680	98
489	20241120	133000	1157158660	9660	9660	9660	9660	0
490	20241120	132900	1157158660	9660	9660	9660	9660	1450
491	20241120	132800	1143151660	9660	9660	9660	9650	192
492	20241120	132700	1141297140	9660	9690	9690	9660	63
493	20241120	132600	1140687010	9690	9690	9690	9680	242
494	20241120	132500	1138344410	9680	9670	9680	9670	527
495	20241120	132400	1133243060	9680	9680	9680	9680	0
496	20241120	132300	1133243060	9680	9680	9680	9680	30
497	20241120	132200	1132952660	9680	9640	9680	9640	151
498	20241120	132100	1131496980	9680	9640	9680	9640	28
499	20241120	132000	1131227020	9630	9630	9630	9630	0
500	20241120	131900	1131227020	9630	9630	9630	9630	44
501	20241120	131800	1130803300	9680	9670	9680	9670	26
502	20241120	131700	1130551820	9610	9640	9640	9610	213
503	20241120	131600	1128504710	9610	9640	9640	9610	2000
504	20241120	131500	1109256860	9640	9690	9690	9640	320
505	20241120	131400	1106170340	9650	9660	9660	9650	1013
506	20241120	131300	1096393940	9660	9690	9690	9660	37
507	20241120	131200	1096036220	9690	9690	9690	9690	28
508	20241120	131100	1095764900	9690	9670	9690	9670	33
509	20241120	131000	1095445770	9650	9670	9670	9650	213
510	20241120	130900	1093388180	9670	9670	9670	9670	100
511	20241120	130800	1092421180	9710	9710	9710	9710	0
512	20241120	130700	1092421180	9710	9710	9710	9710	0
513	20241120	130600	1092421180	9710	9710	9710	9710	100
514	20241120	130500	1091450180	9720	9670	9720	9670	203
515	20241120	130400	1089487040	9670	9710	9710	9670	101
516	20241120	130300	1088506370	9720	9720	9720	9720	0
517	20241120	130200	1088506370	9720	9700	9720	9670	29
518	20241120	130100	1088225570	9700	9670	9700	9670	3
519	20241120	130000	1088196500	9700	9700	9700	9700	1
520	20241120	125900	1088186800	9650	9650	9650	9650	405
521	20241120	125800	1084278550	9650	9650	9650	9650	60
522	20241120	125700	1083699550	9650	9650	9650	9650	194
523	20241120	125600	1081827450	9650	9670	9670	9650	1316
524	20241120	125500	1069116650	9700	9700	9700	9700	1
525	20241120	125400	1069106950	9670	9700	9700	9670	4
526	20241120	125300	1069068200	9710	9710	9710	9710	57
527	20241120	125200	1068514730	9710	9690	9710	9680	202
528	20241120	125100	1066559210	9700	9700	9700	9700	0
529	20241120	125000	1066559210	9700	9700	9700	9700	0
530	20241120	124900	1066559210	9700	9700	9700	9700	0
531	20241120	124800	1066559210	9700	9700	9700	9700	8
532	20241120	124700	1066481610	9670	9700	9700	9670	35
533	20241120	124600	1066142260	9700	9700	9700	9700	8
534	20241120	124500	1066064660	9700	9700	9700	9700	47
535	20241120	124400	1065608760	9700	9730	9740	9700	1180
536	20241120	124300	1054161720	9740	9740	9740	9740	0
537	20241120	124200	1054161720	9740	9740	9740	9740	25
538	20241120	124100	1053918220	9730	9710	9730	9710	149
539	20241120	124000	1052468550	9730	9660	9730	9660	614
540	20241120	123900	1046521950	9660	9660	9660	9660	2
541	20241120	123800	1046502630	9650	9670	9670	9650	369
542	20241120	123700	1042939780	9670	9650	9670	9650	435
543	20241120	123600	1038741930	9650	9650	9650	9650	406
544	20241120	123500	1034824030	9660	9660	9660	9660	1
545	20241120	123400	1034814370	9630	9670	9670	9630	865
546	20241120	123300	1026474110	9670	9670	9670	9670	9
547	20241120	123200	1026387080	9670	9670	9670	9670	2
548	20241120	123100	1026367740	9660	9660	9670	9660	94
549	20241120	123000	1025459690	9650	9670	9670	9650	136
550	20241120	122900	1024147150	9670	9670	9670	9670	6
551	20241120	122800	1024089130	9680	9680	9680	9680	5
552	20241120	122700	1024040730	9680	9680	9680	9680	50
553	20241120	122600	1023556730	9680	9680	9680	9680	5
554	20241120	122500	1023508330	9630	9680	9680	9630	1170
555	20241120	122400	1012224410	9680	9680	9680	9680	172
556	20241120	122300	1010559450	9690	9700	9700	9690	486
557	20241120	122200	1005849990	9700	9710	9730	9690	98
558	20241120	122100	1004899290	9730	9720	9750	9720	818
559	20241120	122000	996937610	9720	9720	9730	9720	739
560	20241120	121900	989754210	9720	9710	9720	9710	52
561	20241120	121800	989249260	9710	9700	9710	9700	1124
562	20241120	121700	978343620	9700	9710	9710	9700	80
563	20241120	121600	977567570	9710	9700	9710	9700	130
564	20241120	121500	976305970	9710	9690	9710	9690	995
565	20241120	121400	966647680	9690	9670	9690	9670	182
566	20241120	121300	964884500	9670	9670	9670	9670	14
567	20241120	121200	964749120	9650	9650	9650	9650	0
568	20241120	121100	964749120	9650	9670	9670	9650	37
569	20241120	121000	964391620	9670	9670	9670	9670	0
570	20241120	120900	964391620	9670	9670	9670	9650	189
571	20241120	120800	962567050	9670	9680	9680	9670	9
572	20241120	120700	962479980	9690	9690	9690	9690	3
573	20241120	120600	962450910	9710	9710	9710	9710	0
574	20241120	120500	962450910	9710	9700	9710	9700	359
575	20241120	120400	958966800	9700	9700	9700	9700	34
576	20241120	120300	958637000	9700	9680	9700	9670	830
577	20241120	120200	950588480	9660	9680	9680	9660	128
578	20241120	120100	949351310	9680	9670	9680	9670	525
579	20241120	120000	944272980	9670	9660	9670	9660	132
580	20241120	115900	942997830	9660	9660	9670	9660	86
581	20241120	115800	942167060	9660	9670	9680	9660	272
582	20241120	115700	939536140	9670	9660	9700	9650	2194
583	20241120	115600	918333510	9650	9650	9660	9650	1086
584	20241120	115500	907844920	9650	9640	9660	9640	1303
585	20241120	115400	895270520	9630	9640	9640	9630	54
586	20241120	115300	894750460	9640	9650	9650	9640	55
587	20241120	115200	894220250	9650	9650	9650	9650	173
588	20241120	115100	892550800	9640	9640	9640	9640	382
589	20241120	115000	888868320	9640	9640	9640	9620	124
590	20241120	114900	887674060	9650	9640	9650	9640	97
591	20241120	114800	886738780	9650	9630	9650	9630	191
592	20241120	114700	884898580	9630	9640	9640	9630	7
593	20241120	114600	884831110	9640	9620	9660	9620	1002
594	20241120	114500	875173750	9610	9610	9610	9610	2
595	20241120	114400	875154530	9610	9610	9610	9610	416
596	20241120	114300	871156770	9610	9610	9610	9610	218
597	20241120	114200	869061790	9620	9620	9620	9610	172
598	20241120	114100	867408500	9610	9630	9630	9610	302
599	20241120	114000	864503270	9630	9620	9630	9620	292
600	20241120	113900	861693600	9620	9600	9620	9600	533
601	20241120	113800	856571330	9610	9600	9610	9600	41
602	20241120	113700	856177720	9600	9590	9600	9590	134
603	20241120	113600	854892640	9590	9580	9590	9580	52
604	20241120	113500	854393980	9600	9580	9600	9580	607
605	20241120	113400	848567520	9590	9590	9600	9590	391
606	20241120	113300	844814010	9620	9540	9620	9540	350
607	20241120	113200	841468970	9540	9520	9540	9520	73
608	20241120	113100	840773820	9520	9540	9540	9520	96
609	20241120	113000	839858860	9540	9510	9550	9500	1624
610	20241120	112900	824424820	9510	9540	9540	9510	4922
611	20241120	112800	777576550	9540	9560	9570	9540	1254
612	20241120	112700	765605190	9560	9530	9560	9520	1512
613	20241120	112600	751178680	9530	9570	9570	9530	1199
614	20241120	112500	739732100	9570	9570	9570	9560	426
615	20241120	112400	735658670	9570	9590	9600	9570	571
616	20241120	112300	730191210	9600	9600	9600	9600	1
617	20241120	112200	730181610	9590	9600	9620	9590	307
618	20241120	112100	727232070	9610	9600	9610	9590	152
619	20241120	112000	725773980	9590	9620	9620	9590	52
620	20241120	111900	725275270	9620	9560	9630	9550	1146
621	20241120	111800	714311020	9560	9560	9560	9550	1659
622	20241120	111700	698464110	9560	9600	9630	9560	2040
623	20241120	111600	678939640	9600	9600	9600	9570	512
624	20241120	111500	674039400	9570	9570	9570	9570	484
625	20241120	111400	669407520	9570	9600	9600	9570	2010
626	20241120	111300	650147050	9600	9620	9620	9600	305
627	20241120	111200	647218940	9600	9640	9640	9600	1719
628	20241120	111100	630692420	9640	9640	9640	9640	1
629	20241120	111000	630682780	9640	9630	9660	9630	8
630	20241120	110900	630605680	9630	9660	9670	9630	622
631	20241120	110800	624611640	9670	9630	9670	9630	56
632	20241120	110700	624072230	9630	9640	9640	9620	238
633	20241120	110600	621781530	9630	9640	9640	9630	477
634	20241120	110500	617185920	9640	9670	9670	9640	619
635	20241120	110400	611214000	9680	9680	9680	9680	1
636	20241120	110300	611204320	9670	9660	9670	9650	325
637	20241120	110200	608064820	9660	9670	9670	9650	157
638	20241120	110100	606549510	9670	9660	9680	9650	353
639	20241120	110000	603141800	9660	9680	9680	9660	1302
640	20241120	105900	590553250	9670	9650	9670	9650	56
641	20241120	105800	590011950	9640	9680	9680	9640	343
642	20241120	105700	586704380	9690	9670	9690	9670	605
643	20241120	105600	580853980	9670	9670	9670	9670	721
644	20241120	105500	573881910	9670	9690	9690	9670	3
645	20241120	105400	573852870	9690	9690	9690	9690	3
646	20241120	105300	573823800	9690	9690	9690	9690	11
647	20241120	105200	573717210	9700	9610	9700	9600	505
648	20241120	105100	568858150	9600	9660	9670	9600	1311
649	20241120	105000	556246710	9670	9680	9680	9670	204
650	20241120	104900	554273620	9680	9680	9680	9680	0
651	20241120	104800	554273620	9680	9710	9710	9680	315
652	20241120	104700	551223900	9710	9690	9710	9690	36
653	20241120	104600	550874940	9680	9710	9710	9680	21
654	20241120	104500	550671620	9680	9700	9700	9670	332
655	20241120	104400	547457480	9710	9710	9710	9710	126
656	20241120	104300	546234020	9710	9710	9710	9710	0
657	20241120	104200	546234020	9710	9710	9710	9710	101
658	20241120	104100	545253310	9700	9700	9700	9670	355
659	20241120	104000	541811000	9710	9720	9720	9710	133
660	20241120	103900	540519470	9720	9720	9720	9720	1
661	20241120	103800	540509750	9700	9720	9720	9700	385
662	20241120	103700	536773210	9720	9700	9720	9700	118
663	20241120	103600	535628460	9690	9690	9690	9690	2
664	20241120	103500	535609080	9700	9670	9720	9670	3555
665	20241120	103400	501133130	9670	9650	9670	9650	1130
666	20241120	103300	490227870	9630	9650	9660	9630	961
667	20241120	103200	480961060	9650	9650	9650	9650	41
668	20241120	103100	480565410	9630	9630	9670	9630	2308
669	20241120	103000	458322410	9620	9620	9620	9600	320
670	20241120	102900	455246770	9620	9630	9630	9610	433
671	20241120	102800	451081780	9630	9650	9650	9630	442
672	20241120	102700	446824990	9650	9650	9650	9650	10
673	20241120	102600	446728490	9650	9580	9650	9550	3830
674	20241120	102500	410011290	9570	9610	9610	9570	1179
675	20241120	102400	398701550	9610	9650	9660	9610	431
676	20241120	102300	394552530	9610	9700	9700	9580	2739
677	20241120	102200	368142090	9710	9710	9710	9710	269
678	20241120	102100	365530100	9710	9710	9710	9700	570
679	20241120	102000	359998840	9750	9750	9750	9710	287
680	20241120	101900	357209240	9750	9750	9750	9750	11
681	20241120	101800	357101990	9750	9750	9750	9730	314
682	20241120	101700	354043110	9750	9750	9750	9750	200
683	20241120	101600	352093110	9710	9740	9740	9700	420
684	20241120	101500	348010100	9700	9680	9700	9680	75
685	20241120	101400	347283940	9670	9760	9760	9670	2312
686	20241120	101300	324835900	9760	9780	9780	9750	115
687	20241120	101200	323714470	9780	9780	9780	9780	16
688	20241120	101100	323557990	9740	9760	9760	9740	1100
689	20241120	101000	312840670	9760	9760	9760	9760	271
690	20241120	100900	310195710	9760	9780	9800	9760	807
691	20241120	100800	302311800	9780	9790	9790	9780	44
692	20241120	100700	301881210	9790	9790	9790	9790	31
693	20241120	100600	301577720	9790	9770	9790	9770	16
694	20241120	100500	301421380	9770	9770	9770	9770	343
695	20241120	100400	298070270	9760	9790	9790	9760	592
696	20241120	100300	292290100	9790	9800	9800	9760	647
697	20241120	100200	285964160	9790	9800	9800	9790	407
698	20241120	100100	281979130	9800	9820	9820	9800	2285
699	20241120	100000	259575700	9820	9850	9850	9820	374
700	20241120	095900	255900060	9880	9890	9890	9880	51
701	20241120	095800	255396130	9890	9870	9890	9870	11
702	20241120	095700	255287430	9870	9840	9870	9840	315
703	20241120	095600	252187700	9840	9830	9840	9830	72
704	20241120	095500	251479240	9830	9830	9830	9830	20
705	20241120	095400	251282640	9840	9850	9850	9830	441
706	20241120	095300	246944070	9850	9900	9900	9840	36
707	20241120	095200	246589330	9900	9900	9900	9900	6
708	20241120	095100	246529930	9900	9850	9900	9850	346
709	20241120	095000	243121680	9850	9870	9870	9850	389
710	20241120	094900	239289950	9870	9860	9870	9850	1671
711	20241120	094800	222825330	9860	9850	9860	9850	771
712	20241120	094700	215230380	9860	9870	9870	9850	150
713	20241120	094600	213751370	9870	9880	9880	9860	1364
714	20241120	094500	200289550	9870	9900	9900	9870	1904
715	20241120	094400	181473110	9900	9950	9970	9900	2024
716	20241120	094300	161386740	9950	9960	9980	9950	204
717	20241120	094200	159356490	9960	9950	9970	9950	122
718	20241120	094100	158141370	9950	9960	9960	9950	1149
719	20241120	094000	146697370	9960	9950	9980	9950	281
720	20241120	093900	143898630	9960	9960	9960	9960	2
721	20241120	093800	143878710	9960	9970	9970	9960	168
722	20241120	093700	142204000	9970	9970	9970	9970	0
723	20241120	093600	142204000	9970	9950	9970	9950	79
724	20241120	093500	141417930	9950	9950	9950	9950	176
725	20241120	093400	139666730	9960	9960	9960	9960	1
726	20241120	093300	139656770	9950	9950	9950	9940	173
727	20241120	093200	137935690	9950	9960	9960	9950	350
728	20241120	093100	134449820	9960	9960	9970	9920	29
729	20241120	093000	134161870	9910	9960	9960	9910	230
730	20241120	092900	131878920	9940	9940	9940	9940	5
731	20241120	092800	131829220	9960	9960	9960	9960	2
732	20241120	092700	131809300	9910	9920	9920	9900	118
733	20241120	092600	130640080	9990	9950	9990	9940	83
734	20241120	092500	129814210	9930	9900	9940	9900	301
735	20241120	092400	126823420	9900	9930	9930	9900	131
736	20241120	092300	125525160	9900	9900	9910	9890	1137
737	20241120	092200	114273350	9900	9910	9910	9900	758
738	20241120	092100	106769040	9900	9980	9980	9900	1913
739	20241120	092000	87786010	9980	9980	9980	9930	16
740	20241120	091900	87626980	9930	9930	9930	9930	121
741	20241120	091800	86425450	9920	9950	9950	9920	2163
742	20241120	091700	64956730	9950	9950	9950	9930	813
743	20241120	091600	56875740	9950	9970	9970	9940	1244
744	20241120	091500	44495480	9980	9980	9990	9980	373
745	20241120	091400	40771940	9980	9990	9990	9980	562
746	20241120	091300	35157690	9990	9990	9990	9990	65
747	20241120	091200	34508340	9990	10000	10000	9990	213
748	20241120	091100	32378430	9990	9990	9990	9990	5
749	20241120	091000	32328480	9990	10070	10070	9990	91
750	20241120	090900	31418900	10070	10070	10070	10060	85
751	20241120	090800	30562960	10080	10070	10080	10070	201
752	20241120	090700	28536890	10070	10070	10070	10070	31
753	20241120	090600	28224720	10040	10040	10040	10040	1
754	20241120	090500	28214680	9960	9960	9960	9960	340
755	20241120	090400	24828280	9960	10070	10070	9940	701
756	20241120	090300	17808850	10080	10090	10110	10070	129
757	20241120	090200	16508490	10120	10140	10140	10120	403
758	20241120	090100	12424120	10150	10130	10180	10120	709
759	20241120	090000	5230440	10120	10100	10120	10090	518