KissMeData/440110/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	213100	5266038330	18610	18610	18610	18610	1986
3	20241111	213000	5266038330	18610	18610	18610	18610	0
4	20241111	212900	5266038330	18610	18610	18610	18610	0
5	20241111	212800	5266038330	18610	18610	18610	18610	0
6	20241111	212700	5266038330	18610	18610	18610	18610	0
7	20241111	212600	5266038330	18610	18610	18610	18610	0
8	20241111	212500	5266038330	18610	18610	18610	18610	0
9	20241111	212400	5266038330	18610	18610	18610	18610	0
10	20241111	212300	5266038330	18610	18610	18610	18610	0
11	20241111	212200	5266038330	18610	18610	18610	18610	0
12	20241111	212100	5266038330	18610	18610	18610	18610	0
13	20241111	212000	5266038330	18610	18610	18610	18610	0
14	20241111	211900	5266038330	18610	18610	18610	18610	0
15	20241111	211800	5266038330	18610	18610	18610	18610	0
16	20241111	211700	5266038330	18610	18610	18610	18610	0
17	20241111	211600	5266038330	18610	18610	18610	18610	0
18	20241111	211500	5266038330	18610	18610	18610	18610	0
19	20241111	211400	5266038330	18610	18610	18610	18610	0
20	20241111	211300	5266038330	18610	18610	18610	18610	0
21	20241111	211200	5266038330	18610	18610	18610	18610	0
22	20241111	211100	5266038330	18610	18610	18610	18610	0
23	20241111	211000	5266038330	18610	18610	18610	18610	0
24	20241111	210900	5266038330	18610	18610	18610	18610	0
25	20241111	210800	5266038330	18610	18610	18610	18610	0
26	20241111	210700	5266038330	18610	18610	18610	18610	0
27	20241111	210600	5266038330	18610	18610	18610	18610	0
28	20241111	210500	5266038330	18610	18610	18610	18610	0
29	20241111	210400	5266038330	18610	18610	18610	18610	0
30	20241111	210300	5266038330	18610	18610	18610	18610	0
31	20241111	210200	5266038330	18610	18610	18610	18610	0
32	20241111	210100	5266038330	18610	18610	18610	18610	1986
33	20241111	210000	5266038330	18610	18610	18610	18610	0
34	20241111	205900	5266038330	18610	18610	18610	18610	0
35	20241111	205800	5266038330	18610	18610	18610	18610	0
36	20241111	205700	5266038330	18610	18610	18610	18610	0
37	20241111	205600	5266038330	18610	18610	18610	18610	0
38	20241111	205500	5266038330	18610	18610	18610	18610	0
39	20241111	205400	5266038330	18610	18610	18610	18610	0
40	20241111	205300	5266038330	18610	18610	18610	18610	0
41	20241111	205200	5266038330	18610	18610	18610	18610	0
42	20241111	205100	5266038330	18610	18610	18610	18610	0
43	20241111	205000	5266038330	18610	18610	18610	18610	0
44	20241111	204900	5266038330	18610	18610	18610	18610	0
45	20241111	204800	5266038330	18610	18610	18610	18610	0
46	20241111	204700	5266038330	18610	18610	18610	18610	0
47	20241111	204600	5266038330	18610	18610	18610	18610	0
48	20241111	204500	5266038330	18610	18610	18610	18610	0
49	20241111	204400	5266038330	18610	18610	18610	18610	0
50	20241111	204300	5266038330	18610	18610	18610	18610	0
51	20241111	204200	5266038330	18610	18610	18610	18610	0
52	20241111	204100	5266038330	18610	18610	18610	18610	0
53	20241111	204000	5266038330	18610	18610	18610	18610	0
54	20241111	203900	5266038330	18610	18610	18610	18610	0
55	20241111	203800	5266038330	18610	18610	18610	18610	0
56	20241111	203700	5266038330	18610	18610	18610	18610	0
57	20241111	203600	5266038330	18610	18610	18610	18610	0
58	20241111	203500	5266038330	18610	18610	18610	18610	0
59	20241111	203400	5266038330	18610	18610	18610	18610	0
60	20241111	203300	5266038330	18610	18610	18610	18610	0
61	20241111	203200	5266038330	18610	18610	18610	18610	0
62	20241111	203100	5266038330	18610	18610	18610	18610	1986
63	20241111	203000	5266038330	18610	18610	18610	18610	0
64	20241111	202900	5266038330	18610	18610	18610	18610	0
65	20241111	202800	5266038330	18610	18610	18610	18610	0
66	20241111	202700	5266038330	18610	18610	18610	18610	0
67	20241111	202600	5266038330	18610	18610	18610	18610	0
68	20241111	202500	5266038330	18610	18610	18610	18610	0
69	20241111	202400	5266038330	18610	18610	18610	18610	0
70	20241111	202300	5266038330	18610	18610	18610	18610	0
71	20241111	202200	5266038330	18610	18610	18610	18610	0
72	20241111	202100	5266038330	18610	18610	18610	18610	0
73	20241111	202000	5266038330	18610	18610	18610	18610	0
74	20241111	201900	5266038330	18610	18610	18610	18610	0
75	20241111	201800	5266038330	18610	18610	18610	18610	0
76	20241111	201700	5266038330	18610	18610	18610	18610	0
77	20241111	201600	5266038330	18610	18610	18610	18610	0
78	20241111	201500	5266038330	18610	18610	18610	18610	0
79	20241111	201400	5266038330	18610	18610	18610	18610	0
80	20241111	201300	5266038330	18610	18610	18610	18610	0
81	20241111	201200	5266038330	18610	18610	18610	18610	0
82	20241111	201100	5266038330	18610	18610	18610	18610	0
83	20241111	201000	5266038330	18610	18610	18610	18610	0
84	20241111	200900	5266038330	18610	18610	18610	18610	0
85	20241111	200800	5266038330	18610	18610	18610	18610	0
86	20241111	200700	5266038330	18610	18610	18610	18610	0
87	20241111	200600	5266038330	18610	18610	18610	18610	0
88	20241111	200500	5266038330	18610	18610	18610	18610	0
89	20241111	200400	5266038330	18610	18610	18610	18610	0
90	20241111	200300	5266038330	18610	18610	18610	18610	0
91	20241111	200200	5266038330	18610	18610	18610	18610	0
92	20241111	200100	5266038330	18610	18610	18610	18610	1986
93	20241111	200000	5266038330	18610	18610	18610	18610	0
94	20241111	195900	5266038330	18610	18610	18610	18610	0
95	20241111	195800	5266038330	18610	18610	18610	18610	0
96	20241111	195700	5266038330	18610	18610	18610	18610	0
97	20241111	195600	5266038330	18610	18610	18610	18610	0
98	20241111	195500	5266038330	18610	18610	18610	18610	0
99	20241111	195400	5266038330	18610	18610	18610	18610	0
100	20241111	195300	5266038330	18610	18610	18610	18610	0
101	20241111	195200	5266038330	18610	18610	18610	18610	0
102	20241111	195100	5266038330	18610	18610	18610	18610	0
103	20241111	195000	5266038330	18610	18610	18610	18610	0
104	20241111	194900	5266038330	18610	18610	18610	18610	0
105	20241111	194800	5266038330	18610	18610	18610	18610	0
106	20241111	194700	5266038330	18610	18610	18610	18610	0
107	20241111	194600	5266038330	18610	18610	18610	18610	0
108	20241111	194500	5266038330	18610	18610	18610	18610	0
109	20241111	194400	5266038330	18610	18610	18610	18610	0
110	20241111	194300	5266038330	18610	18610	18610	18610	0
111	20241111	194200	5266038330	18610	18610	18610	18610	0
112	20241111	194100	5266038330	18610	18610	18610	18610	0
113	20241111	194000	5266038330	18610	18610	18610	18610	0
114	20241111	193900	5266038330	18610	18610	18610	18610	0
115	20241111	193800	5266038330	18610	18610	18610	18610	0
116	20241111	193700	5266038330	18610	18610	18610	18610	0
117	20241111	193600	5266038330	18610	18610	18610	18610	0
118	20241111	193500	5266038330	18610	18610	18610	18610	0
119	20241111	193400	5266038330	18610	18610	18610	18610	0
120	20241111	193300	5266038330	18610	18610	18610	18610	0
121	20241111	193200	5266038330	18610	18610	18610	18610	0
122	20241111	193100	5266038330	18610	18610	18610	18610	1986
123	20241111	193000	5266038330	18610	18610	18610	18610	0
124	20241111	192900	5266038330	18610	18610	18610	18610	0
125	20241111	192800	5266038330	18610	18610	18610	18610	0
126	20241111	192700	5266038330	18610	18610	18610	18610	0
127	20241111	192600	5266038330	18610	18610	18610	18610	0
128	20241111	192500	5266038330	18610	18610	18610	18610	0
129	20241111	192400	5266038330	18610	18610	18610	18610	0
130	20241111	192300	5266038330	18610	18610	18610	18610	0
131	20241111	192200	5266038330	18610	18610	18610	18610	0
132	20241111	192100	5266038330	18610	18610	18610	18610	0
133	20241111	192000	5266038330	18610	18610	18610	18610	0
134	20241111	191900	5266038330	18610	18610	18610	18610	0
135	20241111	191800	5266038330	18610	18610	18610	18610	0
136	20241111	191700	5266038330	18610	18610	18610	18610	0
137	20241111	191600	5266038330	18610	18610	18610	18610	0
138	20241111	191500	5266038330	18610	18610	18610	18610	0
139	20241111	191400	5266038330	18610	18610	18610	18610	0
140	20241111	191300	5266038330	18610	18610	18610	18610	0
141	20241111	191200	5266038330	18610	18610	18610	18610	0
142	20241111	191100	5266038330	18610	18610	18610	18610	0
143	20241111	191000	5266038330	18610	18610	18610	18610	0
144	20241111	190900	5266038330	18610	18610	18610	18610	0
145	20241111	190800	5266038330	18610	18610	18610	18610	0
146	20241111	190700	5266038330	18610	18610	18610	18610	0
147	20241111	190600	5266038330	18610	18610	18610	18610	0
148	20241111	190500	5266038330	18610	18610	18610	18610	0
149	20241111	190400	5266038330	18610	18610	18610	18610	0
150	20241111	190300	5266038330	18610	18610	18610	18610	0
151	20241111	190200	5266038330	18610	18610	18610	18610	0
152	20241111	190100	5266038330	18610	18610	18610	18610	1986
153	20241111	190000	5266038330	18610	18610	18610	18610	0
154	20241111	185900	5266038330	18610	18610	18610	18610	0
155	20241111	185800	5266038330	18610	18610	18610	18610	0
156	20241111	185700	5266038330	18610	18610	18610	18610	0
157	20241111	185600	5266038330	18610	18610	18610	18610	0
158	20241111	185500	5266038330	18610	18610	18610	18610	0
159	20241111	185400	5266038330	18610	18610	18610	18610	0
160	20241111	185300	5266038330	18610	18610	18610	18610	0
161	20241111	185200	5266038330	18610	18610	18610	18610	0
162	20241111	185100	5266038330	18610	18610	18610	18610	0
163	20241111	185000	5266038330	18610	18610	18610	18610	0
164	20241111	184900	5266038330	18610	18610	18610	18610	0
165	20241111	184800	5266038330	18610	18610	18610	18610	0
166	20241111	184700	5266038330	18610	18610	18610	18610	0
167	20241111	184600	5266038330	18610	18610	18610	18610	0
168	20241111	184500	5266038330	18610	18610	18610	18610	0
169	20241111	184400	5266038330	18610	18610	18610	18610	0
170	20241111	184300	5266038330	18610	18610	18610	18610	0
171	20241111	184200	5266038330	18610	18610	18610	18610	0
172	20241111	184100	5266038330	18610	18610	18610	18610	0
173	20241111	184000	5266038330	18610	18610	18610	18610	0
174	20241111	183900	5266038330	18610	18610	18610	18610	0
175	20241111	183800	5266038330	18610	18610	18610	18610	0
176	20241111	183700	5266038330	18610	18610	18610	18610	0
177	20241111	183600	5266038330	18610	18610	18610	18610	0
178	20241111	183500	5266038330	18610	18610	18610	18610	0
179	20241111	183400	5266038330	18610	18610	18610	18610	0
180	20241111	183300	5266038330	18610	18610	18610	18610	0
181	20241111	183200	5266038330	18610	18610	18610	18610	0
182	20241111	183100	5266038330	18610	18610	18610	18610	1986
183	20241111	183000	5266038330	18610	18610	18610	18610	0
184	20241111	182900	5266038330	18610	18610	18610	18610	0
185	20241111	182800	5266038330	18610	18610	18610	18610	0
186	20241111	182700	5266038330	18610	18610	18610	18610	0
187	20241111	182600	5266038330	18610	18610	18610	18610	0
188	20241111	182500	5266038330	18610	18610	18610	18610	0
189	20241111	182400	5266038330	18610	18610	18610	18610	0
190	20241111	182300	5266038330	18610	18610	18610	18610	0
191	20241111	182200	5266038330	18610	18610	18610	18610	0
192	20241111	182100	5266038330	18610	18610	18610	18610	0
193	20241111	182000	5266038330	18610	18610	18610	18610	0
194	20241111	181900	5266038330	18610	18610	18610	18610	0
195	20241111	181800	5266038330	18610	18610	18610	18610	0
196	20241111	181700	5266038330	18610	18610	18610	18610	0
197	20241111	181600	5266038330	18610	18610	18610	18610	0
198	20241111	181500	5266038330	18610	18610	18610	18610	0
199	20241111	181400	5266038330	18610	18610	18610	18610	0
200	20241111	181300	5266038330	18610	18610	18610	18610	0
201	20241111	181200	5266038330	18610	18610	18610	18610	0
202	20241111	181100	5266038330	18610	18610	18610	18610	0
203	20241111	181000	5266038330	18610	18610	18610	18610	0
204	20241111	180900	5266038330	18610	18610	18610	18610	0
205	20241111	180800	5266038330	18610	18610	18610	18610	0
206	20241111	180700	5266038330	18610	18610	18610	18610	0
207	20241111	180600	5266038330	18610	18610	18610	18610	0
208	20241111	180500	5266038330	18610	18610	18610	18610	0
209	20241111	180400	5266038330	18610	18610	18610	18610	0
210	20241111	180300	5266038330	18610	18610	18610	18610	0
211	20241111	180200	5266038330	18610	18610	18610	18610	0
212	20241111	180100	5266038330	18610	18610	18610	18610	1986
213	20241111	180000	5266038330	18610	18610	18610	18610	0
214	20241111	175900	5266038330	18610	18610	18610	18610	0
215	20241111	175800	5266038330	18610	18610	18610	18610	0
216	20241111	175700	5266038330	18610	18610	18610	18610	0
217	20241111	175600	5266038330	18610	18610	18610	18610	0
218	20241111	175500	5266038330	18610	18610	18610	18610	0
219	20241111	175400	5266038330	18610	18610	18610	18610	0
220	20241111	175300	5266038330	18610	18610	18610	18610	0
221	20241111	175200	5266038330	18610	18610	18610	18610	0
222	20241111	175100	5266038330	18610	18610	18610	18610	0
223	20241111	175000	5266038330	18610	18610	18610	18610	0
224	20241111	174900	5266038330	18610	18610	18610	18610	0
225	20241111	174800	5266038330	18610	18610	18610	18610	0
226	20241111	174700	5266038330	18610	18610	18610	18610	0
227	20241111	174600	5266038330	18610	18610	18610	18610	0
228	20241111	174500	5266038330	18610	18610	18610	18610	0
229	20241111	174400	5266038330	18610	18610	18610	18610	0
230	20241111	174300	5266038330	18610	18610	18610	18610	0
231	20241111	174200	5266038330	18610	18610	18610	18610	0
232	20241111	174100	5266038330	18610	18610	18610	18610	0
233	20241111	174000	5266038330	18610	18610	18610	18610	0
234	20241111	173900	5266038330	18610	18610	18610	18610	0
235	20241111	173800	5266038330	18610	18610	18610	18610	0
236	20241111	173700	5266038330	18610	18610	18610	18610	0
237	20241111	173600	5266038330	18610	18610	18610	18610	0
238	20241111	173500	5266038330	18610	18610	18610	18610	0
239	20241111	173400	5266038330	18610	18610	18610	18610	0
240	20241111	173300	5266038330	18610	18610	18610	18610	0
241	20241111	173200	5266038330	18610	18610	18610	18610	0
242	20241111	173100	5266038330	18610	18610	18610	18610	1986
243	20241111	173000	5266038330	18610	18610	18610	18610	0
244	20241111	172900	5266038330	18610	18610	18610	18610	0
245	20241111	172800	5266038330	18610	18610	18610	18610	0
246	20241111	172700	5266038330	18610	18610	18610	18610	0
247	20241111	172600	5266038330	18610	18610	18610	18610	0
248	20241111	172500	5266038330	18610	18610	18610	18610	0
249	20241111	172400	5266038330	18610	18610	18610	18610	0
250	20241111	172300	5266038330	18610	18610	18610	18610	0
251	20241111	172200	5266038330	18610	18610	18610	18610	0
252	20241111	172100	5266038330	18610	18610	18610	18610	0
253	20241111	172000	5266038330	18610	18610	18610	18610	0
254	20241111	171900	5266038330	18610	18610	18610	18610	0
255	20241111	171800	5266038330	18610	18610	18610	18610	0
256	20241111	171700	5266038330	18610	18610	18610	18610	0
257	20241111	171600	5266038330	18610	18610	18610	18610	0
258	20241111	171500	5266038330	18610	18610	18610	18610	0
259	20241111	171400	5266038330	18610	18610	18610	18610	0
260	20241111	171300	5266038330	18610	18610	18610	18610	0
261	20241111	171200	5266038330	18610	18610	18610	18610	0
262	20241111	171100	5266038330	18610	18610	18610	18610	0
263	20241111	171000	5266038330	18610	18610	18610	18610	0
264	20241111	170900	5266038330	18610	18610	18610	18610	0
265	20241111	170800	5266038330	18610	18610	18610	18610	0
266	20241111	170700	5266038330	18610	18610	18610	18610	0
267	20241111	170600	5266038330	18610	18610	18610	18610	0
268	20241111	170500	5266038330	18610	18610	18610	18610	0
269	20241111	170400	5266038330	18610	18610	18610	18610	0
270	20241111	170300	5266038330	18610	18610	18610	18610	0
271	20241111	170200	5266038330	18610	18610	18610	18610	0
272	20241111	170100	5266038330	18610	18610	18610	18610	1986
273	20241111	170000	5266038330	18610	18610	18610	18610	0
274	20241111	165900	5266038330	18610	18610	18610	18610	0
275	20241111	165800	5266038330	18610	18610	18610	18610	0
276	20241111	165700	5266038330	18610	18610	18610	18610	0
277	20241111	165600	5266038330	18610	18610	18610	18610	0
278	20241111	165500	5266038330	18610	18610	18610	18610	0
279	20241111	165400	5266038330	18610	18610	18610	18610	0
280	20241111	165300	5266038330	18610	18610	18610	18610	0
281	20241111	165200	5266038330	18610	18610	18610	18610	0
282	20241111	165100	5266038330	18610	18610	18610	18610	0
283	20241111	165000	5266038330	18610	18610	18610	18610	0
284	20241111	164900	5266038330	18610	18610	18610	18610	0
285	20241111	164800	5266038330	18610	18610	18610	18610	0
286	20241111	164700	5266038330	18610	18610	18610	18610	0
287	20241111	164600	5266038330	18610	18610	18610	18610	0
288	20241111	164500	5266038330	18610	18610	18610	18610	0
289	20241111	164400	5266038330	18610	18610	18610	18610	0
290	20241111	164300	5266038330	18610	18610	18610	18610	0
291	20241111	164200	5266038330	18610	18610	18610	18610	0
292	20241111	164100	5266038330	18610	18610	18610	18610	0
293	20241111	164000	5266038330	18610	18610	18610	18610	0
294	20241111	163900	5266038330	18610	18610	18610	18610	0
295	20241111	163800	5266038330	18610	18610	18610	18610	0
296	20241111	163700	5266038330	18610	18610	18610	18610	0
297	20241111	163600	5266038330	18610	18610	18610	18610	0
298	20241111	163500	5266038330	18610	18610	18610	18610	0
299	20241111	163400	5266038330	18610	18610	18610	18610	0
300	20241111	163300	5266038330	18610	18610	18610	18610	0
301	20241111	163200	5266038330	18610	18610	18610	18610	0
302	20241111	163100	5266038330	18610	18610	18610	18610	1986
303	20241111	163000	5266038330	18610	18610	18610	18610	0
304	20241111	162900	5266038330	18610	18610	18610	18610	0
305	20241111	162800	5266038330	18610	18610	18610	18610	0
306	20241111	162700	5266038330	18610	18610	18610	18610	0
307	20241111	162600	5266038330	18610	18610	18610	18610	0
308	20241111	162500	5266038330	18610	18610	18610	18610	0
309	20241111	162400	5266038330	18610	18610	18610	18610	0
310	20241111	162300	5266038330	18610	18610	18610	18610	0
311	20241111	162200	5266038330	18610	18610	18610	18610	0
312	20241111	162100	5266038330	18610	18610	18610	18610	0
313	20241111	162000	5266038330	18610	18610	18610	18610	0
314	20241111	161900	5266038330	18610	18610	18610	18610	0
315	20241111	161800	5266038330	18610	18610	18610	18610	0
316	20241111	161700	5266038330	18610	18610	18610	18610	0
317	20241111	161600	5266038330	18610	18610	18610	18610	0
318	20241111	161500	5266038330	18610	18610	18610	18610	0
319	20241111	161400	5266038330	18610	18610	18610	18610	0
320	20241111	161300	5266038330	18610	18610	18610	18610	0
321	20241111	161200	5266038330	18610	18610	18610	18610	0
322	20241111	161100	5266038330	18610	18610	18610	18610	0
323	20241111	161000	5266038330	18610	18610	18610	18610	0
324	20241111	160900	5266038330	18610	18610	18610	18610	0
325	20241111	160800	5266038330	18610	18610	18610	18610	0
326	20241111	160700	5266038330	18610	18610	18610	18610	0
327	20241111	160600	5266038330	18610	18610	18610	18610	0
328	20241111	160500	5266038330	18610	18610	18610	18610	0
329	20241111	160400	5266038330	18610	18610	18610	18610	0
330	20241111	160300	5266038330	18610	18610	18610	18610	0
331	20241111	160200	5266038330	18610	18610	18610	18610	0
332	20241111	160100	5266038330	18610	18610	18610	18610	1986
333	20241111	160000	5266038330	18610	18610	18610	18610	0
334	20241111	155900	5266038330	18610	18610	18610	18610	0
335	20241111	155800	5266038330	18610	18610	18610	18610	0
336	20241111	155700	5266038330	18610	18610	18610	18610	0
337	20241111	155600	5266038330	18610	18610	18610	18610	0
338	20241111	155500	5266038330	18610	18610	18610	18610	0
339	20241111	155400	5266038330	18610	18610	18610	18610	0
340	20241111	155300	5266038330	18610	18610	18610	18610	0
341	20241111	155200	5266038330	18610	18610	18610	18610	0
342	20241111	155100	5266038330	18610	18610	18610	18610	0
343	20241111	155000	5266038330	18610	18610	18610	18610	0
344	20241111	154900	5266038330	18610	18610	18610	18610	0
345	20241111	154800	5266038330	18610	18610	18610	18610	0
346	20241111	154700	5266038330	18610	18610	18610	18610	0
347	20241111	154600	5266038330	18610	18610	18610	18610	0
348	20241111	154500	5266038330	18610	18610	18610	18610	0
349	20241111	154400	5266038330	18610	18610	18610	18610	0
350	20241111	154300	5266038330	18610	18610	18610	18610	0
351	20241111	154200	5266038330	18610	18610	18610	18610	0
352	20241111	154100	5266038330	18610	18610	18610	18610	0
353	20241111	154000	5266038330	18610	18610	18610	18610	0
354	20241111	153900	5266038330	18610	18610	18610	18610	0
355	20241111	153800	5266038330	18610	18610	18610	18610	0
356	20241111	153700	5266038330	18610	18610	18610	18610	0
357	20241111	153600	5266038330	18610	18610	18610	18610	0
358	20241111	153500	5266038330	18610	18610	18610	18610	0
359	20241111	153400	5266038330	18610	18610	18610	18610	0
360	20241111	153300	5266038330	18610	18610	18610	18610	0
361	20241111	153200	5266038330	18610	18610	18610	18610	0
362	20241111	153100	5266038330	18610	18610	18610	18610	1986
363	20241111	153000	5266038330	18610	18610	18610	18610	1986
364	20241111	152900	5229078870	18760	18760	18760	18760	0
365	20241111	152800	5229078870	18760	18760	18760	18760	0
366	20241111	152700	5229078870	18760	18760	18760	18760	0
367	20241111	152600	5229078870	18760	18760	18760	18760	0
368	20241111	152500	5229078870	18760	18760	18760	18760	0
369	20241111	152400	5229078870	18760	18760	18760	18760	0
370	20241111	152300	5229078870	18760	18760	18760	18760	0
371	20241111	152200	5229078870	18760	18760	18760	18760	0
372	20241111	152100	5229078870	18760	18760	18760	18760	0
373	20241111	152000	5229078870	18760	18760	18760	18760	0
374	20241111	151900	5229078870	18760	18700	18760	18700	379
375	20241111	151800	5221972140	18700	18690	18750	18690	506
376	20241111	151700	5212501040	18700	18690	18700	18660	1269
377	20241111	151600	5188803660	18690	18730	18730	18680	953
378	20241111	151500	5170986700	18740	18710	18750	18700	267
379	20241111	151400	5165988190	18720	18730	18730	18710	82
380	20241111	151300	5164453260	18740	18740	18750	18730	156
381	20241111	151200	5161530740	18750	18760	18770	18750	325
382	20241111	151100	5155433940	18770	18750	18770	18750	416
383	20241111	151000	5147632690	18760	18760	18770	18750	409
384	20241111	150900	5139961680	18760	18730	18770	18730	832
385	20241111	150800	5124362070	18730	18720	18730	18710	469
386	20241111	150700	5115580020	18730	18700	18730	18700	758
387	20241111	150600	5101392770	18700	18690	18710	18680	216
388	20241111	150500	5097355250	18700	18730	18730	18690	416
389	20241111	150400	5089570260	18730	18730	18730	18730	22
390	20241111	150300	5089158200	18720	18720	18730	18720	70
391	20241111	150200	5087847400	18720	18730	18730	18690	889
392	20241111	150100	5071213450	18730	18720	18730	18700	709
393	20241111	150000	5057945830	18720	18700	18730	18700	182
394	20241111	145900	5054538360	18700	18710	18730	18700	69
395	20241111	145800	5053246670	18720	18730	18730	18720	55
396	20241111	145700	5052216530	18700	18730	18740	18700	205
397	20241111	145600	5048380080	18730	18730	18740	18710	394
398	20241111	145500	5041003280	18710	18730	18740	18710	387
399	20241111	145400	5033751480	18700	18730	18750	18700	224
400	20241111	145300	5029554990	18730	18740	18740	18710	637
401	20241111	145200	5017628120	18740	18710	18750	18680	1052
402	20241111	145100	4997918720	18720	18700	18720	18670	159
403	20241111	145000	4994944850	18690	18700	18730	18690	265
404	20241111	144900	4989988060	18730	18730	18740	18680	1043
405	20241111	144800	4970443880	18680	18710	18740	18680	122
406	20241111	144700	4968160980	18700	18730	18750	18670	544
407	20241111	144600	4957996310	18690	18740	18750	18680	260
408	20241111	144500	4953127440	18680	18690	18740	18680	34
409	20241111	144400	4952491110	18680	18660	18680	18660	327
410	20241111	144300	4946387890	18660	18660	18670	18660	95
411	20241111	144200	4944614660	18660	18670	18670	18660	114
412	20241111	144100	4942486440	18670	18670	18670	18670	4
413	20241111	144000	4942411760	18660	18680	18680	18660	31
414	20241111	143900	4941832890	18670	18660	18770	18650	221
415	20241111	143800	4937695260	18650	18650	18660	18650	68
416	20241111	143700	4936426720	18630	18660	18660	18630	153
417	20241111	143600	4933572160	18660	18760	18770	18660	483
418	20241111	143500	4924515910	18770	18770	18770	18660	378
419	20241111	143400	4917454550	18770	18700	18770	18700	907
420	20241111	143300	4900480770	18700	18540	18700	18530	2229
421	20241111	143200	4858958270	18600	18610	18610	18540	276
422	20241111	143100	4853836490	18600	18600	18600	18600	25
423	20241111	143000	4853371490	18600	18550	18650	18520	1240
424	20241111	142900	4830347450	18550	18510	18550	18510	38
425	20241111	142800	4829643010	18500	18550	18570	18400	2030
426	20241111	142700	4792105730	18550	18580	18580	18550	57
427	20241111	142600	4791047410	18590	18580	18590	18580	4
428	20241111	142500	4790973070	18600	18520	18600	18520	112
429	20241111	142400	4788892090	18520	18540	18550	18520	102
430	20241111	142300	4787001620	18550	18550	18550	18550	58
431	20241111	142200	4785925720	18550	18580	18580	18550	229
432	20241111	142100	4781676290	18570	18610	18610	18570	773
433	20241111	142000	4767305290	18610	18590	18610	18590	73
434	20241111	141900	4765948130	18600	18590	18600	18590	4
435	20241111	141800	4765873760	18590	18600	18600	18590	16
436	20241111	141700	4765576310	18590	18600	18600	18590	78
437	20241111	141600	4764125680	18610	18590	18610	18590	16
438	20241111	141500	4763828000	18590	18600	18600	18590	53
439	20241111	141400	4762842680	18620	18610	18650	18610	110
440	20241111	141300	4760792740	18550	18540	18600	18540	340
441	20241111	141200	4754474710	18540	18550	18550	18510	822
442	20241111	141100	4739249190	18540	18530	18550	18520	4
443	20241111	141000	4739175050	18520	18540	18540	18520	36
444	20241111	140900	4738508290	18500	18560	18560	18490	311
445	20241111	140800	4732752080	18550	18550	18560	18500	1652
446	20241111	140700	4702166540	18550	18590	18590	18550	383
447	20241111	140600	4695055050	18580	18590	18590	18580	31
448	20241111	140500	4694478960	18590	18590	18590	18590	58
449	20241111	140400	4693400740	18590	18600	18600	18590	40
450	20241111	140300	4692657030	18580	18590	18610	18580	66
451	20241111	140200	4691430040	18600	18590	18600	18590	97
452	20241111	140100	4689626800	18580	18580	18590	18580	16
453	20241111	140000	4689329510	18590	18590	18600	18590	89
454	20241111	135900	4687674990	18590	18600	18600	18590	114
455	20241111	135800	4685555610	18610	18610	18610	18610	6
456	20241111	135700	4685443950	18590	18600	18610	18590	40
457	20241111	135600	4684700070	18600	18610	18610	18600	68
458	20241111	135500	4683434690	18610	18590	18610	18580	45
459	20241111	135400	4682598080	18590	18590	18610	18570	78
460	20241111	135300	4681148270	18590	18600	18600	18590	10
461	20241111	135200	4680962340	18590	18550	18590	18550	67
462	20241111	135100	4679719080	18550	18590	18590	18550	16
463	20241111	135000	4679422220	18550	18600	18600	18540	28
464	20241111	134900	4678902740	18610	18580	18610	18530	1666
465	20241111	134800	4647991630	18580	18600	18600	18580	18
466	20241111	134700	4647657150	18580	18570	18600	18570	169
467	20241111	134600	4644517770	18580	18590	18590	18580	407
468	20241111	134500	4636955020	18590	18610	18610	18590	65
469	20241111	134400	4635745550	18620	18620	18620	18620	119
470	20241111	134300	4633529770	18620	18600	18620	18580	1758
471	20241111	134200	4600857380	18610	18610	18620	18600	461
472	20241111	134100	4592278280	18620	18620	18620	18610	251
473	20241111	134000	4587605950	18610	18630	18630	18600	529
474	20241111	133900	4577760520	18620	18620	18650	18590	139
475	20241111	133800	4575173460	18660	18660	18660	18620	1789
476	20241111	133700	4541806420	18710	18760	18760	18710	133
477	20241111	133600	4539317250	18740	18740	18740	18740	15
478	20241111	133500	4539036150	18740	18740	18740	18740	0
479	20241111	133400	4539036150	18740	18750	18750	18740	74
480	20241111	133300	4537648810	18780	18750	18780	18740	1109
481	20241111	133200	4516854100	18750	18740	18750	18590	2232
482	20241111	133100	4475094840	18740	18710	18750	18710	47
483	20241111	133000	4474214640	18750	18700	18750	18700	223
484	20241111	132900	4470040840	18690	18670	18690	18670	88
485	20241111	132800	4468396370	18680	18670	18680	18670	279
486	20241111	132700	4463187070	18670	18710	18710	18660	101
487	20241111	132600	4461301280	18660	18660	18660	18660	28
488	20241111	132500	4460778800	18640	18640	18640	18640	0
489	20241111	132400	4460778800	18640	18720	18730	18640	202
490	20241111	132300	4456999960	18730	18590	18730	18590	1213
491	20241111	132200	4434425920	18580	18630	18630	18580	12
492	20241111	132100	4434202910	18580	18610	18680	18580	109
493	20241111	132000	4432174010	18610	18610	18640	18590	234
494	20241111	131900	4427820900	18590	18590	18590	18590	0
495	20241111	131800	4427820900	18590	18710	18730	18590	131
496	20241111	131700	4425370540	18710	18730	18730	18710	228
497	20241111	131600	4421102520	18730	18800	18800	18720	256
498	20241111	131500	4416306950	18710	18720	18800	18650	1993
499	20241111	131400	4378876160	18710	18670	18710	18660	428
500	20241111	131300	4370881790	18660	18660	18670	18660	27
501	20241111	131200	4370377890	18660	18660	18660	18660	20
502	20241111	131100	4370004690	18660	18660	18660	18660	31
503	20241111	131000	4369426230	18670	18650	18670	18550	279
504	20241111	130900	4364234910	18640	18650	18650	18640	150
505	20241111	130800	4361437560	18650	18640	18650	18640	142
506	20241111	130700	4358790670	18640	18650	18690	18640	31
507	20241111	130600	4358212500	18650	18700	18700	18650	53
508	20241111	130500	4357222050	18700	18650	18700	18640	1344
509	20241111	130400	4332153230	18700	18590	18700	18590	181
510	20241111	130300	4328770860	18590	18630	18630	18590	914
511	20241111	130200	4311763510	18620	18620	18620	18620	17
512	20241111	130100	4311446970	18620	18620	18630	18620	329
513	20241111	130000	4305320730	18620	18650	18650	18610	51
514	20241111	125900	4304371090	18650	18700	18700	18610	7
515	20241111	125800	4304240690	18700	18690	18700	18610	159
516	20241111	125700	4301270990	18690	18590	18700	18590	140
517	20241111	125600	4298654740	18680	18680	18680	18680	5
518	20241111	125500	4298561340	18670	18580	18670	18500	1941
519	20241111	125400	4262587350	18580	18580	18580	18580	142
520	20241111	125300	4259948990	18580	18580	18580	18550	272
521	20241111	125200	4254898410	18580	18580	18580	18580	2
522	20241111	125100	4254861250	18580	18610	18690	18580	129
523	20241111	125000	4252460330	18610	18640	18720	18610	545
524	20241111	124900	4242303260	18680	18690	18690	18620	110
525	20241111	124800	4240250070	18700	18730	18730	18700	152
526	20241111	124700	4237403790	18780	18790	18790	18780	2
527	20241111	124600	4237366220	18730	18780	18780	18730	10
528	20241111	124500	4237178870	18790	18690	18800	18690	653
529	20241111	124400	4224910250	18710	18700	18790	18700	503
530	20241111	124300	4215472230	18700	18650	18700	18600	2150
531	20241111	124200	4175451190	18650	18650	18650	18650	13
532	20241111	124100	4175208740	18650	18630	18700	18630	73
533	20241111	124000	4173845580	18630	18630	18630	18620	324
534	20241111	123900	4167811140	18630	18700	18700	18630	23
535	20241111	123800	4167381850	18700	18680	18700	18620	2455
536	20241111	123700	4121618300	18680	18690	18690	18680	315
537	20241111	123600	4115730990	18690	18700	18700	18690	27
538	20241111	123500	4115226260	18700	18720	18720	18700	133
539	20241111	123400	4112738890	18730	18740	18740	18730	98
540	20241111	123300	4110902460	18740	18790	18790	18740	349
541	20241111	123200	4104355150	18780	18780	18780	18780	5
542	20241111	123100	4104261250	18770	18790	18790	18770	44
543	20241111	123000	4103434850	18790	18800	18800	18790	61
544	20241111	122900	4102288060	18800	18800	18800	18800	87
545	20241111	122800	4100652460	18810	18800	18810	18800	125
546	20241111	122700	4098302200	18800	18810	18810	18800	193
547	20241111	122600	4094672130	18810	18810	18810	18810	7
548	20241111	122500	4094540460	18810	18820	18850	18810	1133
549	20241111	122400	4073221550	18880	18880	18880	18810	107
550	20241111	122300	4071203220	18880	18820	18890	18820	1108
551	20241111	122200	4050339890	18820	18740	18820	18740	611
552	20241111	122100	4038866470	18730	18730	18750	18730	98
553	20241111	122000	4037030050	18740	18710	18740	18710	111
554	20241111	121900	4034952910	18720	18720	18720	18720	24
555	20241111	121800	4034503630	18730	18740	18740	18700	1795
556	20241111	121700	4000930340	18750	18750	18760	18750	9
557	20241111	121600	4000761580	18730	18720	18730	18720	104
558	20241111	121500	3998813680	18700	18690	18700	18690	393
559	20241111	121400	3991465120	18700	18690	18710	18690	766
560	20241111	121300	3977141730	18690	18720	18720	18680	33
561	20241111	121200	3976524920	18680	18670	18680	18670	1048
562	20241111	121100	3956958620	18670	18680	18680	18670	2
563	20241111	121000	3956921270	18660	18660	18660	18660	0
564	20241111	120900	3956921270	18660	18660	18660	18660	21
565	20241111	120800	3956529410	18750	18750	18770	18750	134
566	20241111	120700	3954016550	18750	18750	18760	18750	36
567	20241111	120600	3953341500	18660	18720	18760	18660	65
568	20241111	120500	3952124580	18650	18650	18650	18650	29
569	20241111	120400	3951583730	18650	18640	18660	18640	72
570	20241111	120300	3950241600	18640	18640	18760	18640	308
571	20241111	120200	3944474310	18640	18650	18730	18640	173
572	20241111	120100	3941238420	18650	18660	18660	18640	26
573	20241111	120000	3940753710	18640	18700	18780	18630	731
574	20241111	115900	3927116410	18630	18740	18740	18630	1453
575	20241111	115800	3899918100	18740	18730	18740	18730	103
576	20241111	115700	3897988570	18730	18740	18740	18720	152
577	20241111	115600	3895142050	18820	18740	18820	18700	1234
578	20241111	115500	3872030110	18740	18760	18770	18740	112
579	20241111	115400	3869931170	18780	18720	18780	18720	556
580	20241111	115300	3859520090	18810	18710	18810	18710	115
581	20241111	115200	3857367030	18780	18800	18810	18630	697
582	20241111	115100	3844295350	18800	18820	18820	18800	95
583	20241111	115000	3842508020	18830	18830	18830	18830	35
584	20241111	114900	3841848970	18820	18840	18840	18810	301
585	20241111	114800	3836185110	18840	18850	18890	18840	367
586	20241111	114700	3829266820	18850	18850	18850	18850	1
587	20241111	114600	3829247970	18890	18890	18890	18890	10
588	20241111	114500	3829059070	18900	18900	18910	18900	205
589	20241111	114400	3825184560	18900	18900	18910	18900	94
590	20241111	114300	3823407780	18900	18900	18910	18900	982
591	20241111	114200	3804846150	18900	18880	18900	18850	1682
592	20241111	114100	3773088550	18880	18900	18900	18880	88
593	20241111	114000	3771426740	18900	18890	18900	18880	985
594	20241111	113900	3752825700	18880	18880	18890	18880	52
595	20241111	113800	3751843880	18880	18890	18890	18880	351
596	20241111	113700	3745215550	18900	18890	18900	18890	117
597	20241111	113600	3743005340	18900	18910	18910	18900	294
598	20241111	113500	3737447610	18910	18940	18940	18910	71
599	20241111	113400	3736104240	18960	18950	18960	18940	215
600	20241111	113300	3732031860	18950	18950	18960	18950	117
601	20241111	113200	3729814700	18950	18940	18970	18940	69
602	20241111	113100	3728507170	18940	18920	18970	18920	335
603	20241111	113000	3722163190	18920	18950	18960	18920	238
604	20241111	112900	3717652760	18950	18930	18950	18910	42
605	20241111	112800	3716857780	18960	18920	18970	18920	688
606	20241111	112700	3703825340	18910	18890	18920	18890	37
607	20241111	112600	3703125680	18890	18880	18890	18880	249
608	20241111	112500	3698424460	18880	18880	18890	18880	37
609	20241111	112400	3697725890	18870	18870	18870	18870	30
610	20241111	112300	3697159790	18870	18900	18900	18870	669
611	20241111	112200	3684518370	18920	18940	18960	18900	1198
612	20241111	112100	3661852030	18940	18950	18960	18940	562
613	20241111	112000	3651203630	18940	18950	18960	18940	94
614	20241111	111900	3649422200	18950	18930	18970	18930	218
615	20241111	111800	3645292640	18930	18960	18960	18930	33
616	20241111	111700	3644667500	18970	18960	18970	18950	487
617	20241111	111600	3635433500	18960	18960	18970	18910	419
618	20241111	111500	3627487960	18970	18960	18970	18910	2742
619	20241111	111400	3575552710	18960	18950	18970	18920	297
620	20241111	111300	3569922870	18950	18950	18980	18930	411
621	20241111	111200	3562135850	18940	18890	18940	18890	262
622	20241111	111100	3557180050	18880	18870	18890	18870	294
623	20241111	111000	3551628720	18870	18850	18870	18840	775
624	20241111	110900	3537016310	18850	18870	18870	18840	166
625	20241111	110800	3533886590	18850	18770	18850	18770	1076
626	20241111	110700	3513654760	18770	18770	18770	18770	1
627	20241111	110600	3513635990	18760	18800	18800	18760	722
628	20241111	110500	3500068810	18790	18710	18790	18710	692
629	20241111	110400	3487087310	18690	18700	18700	18690	256
630	20241111	110300	3482302620	18690	18690	18700	18690	530
631	20241111	110200	3472396470	18690	18710	18710	18690	46
632	20241111	110100	3471536220	18720	18720	18720	18720	477
633	20241111	110000	3462606780	18720	18720	18720	18720	17
634	20241111	105900	3462288540	18720	18740	18770	18720	145
635	20241111	105800	3459568670	18700	18670	18700	18670	663
636	20241111	105700	3447177780	18660	18650	18660	18650	21
637	20241111	105600	3446786120	18650	18660	18660	18650	34
638	20241111	105500	3446151990	18670	18670	18670	18660	27
639	20241111	105400	3445647910	18640	18640	18650	18640	18
640	20241111	105300	3445312340	18640	18640	18640	18640	35
641	20241111	105200	3444659940	18640	18640	18640	18640	13
642	20241111	105100	3444417620	18640	18690	18690	18640	67
643	20241111	105000	3443166240	18690	18690	18690	18680	146
644	20241111	104900	3440437540	18700	18700	18770	18690	74
645	20241111	104800	3439051910	18700	18710	18710	18690	57
646	20241111	104700	3437986090	18700	18790	18790	18690	75
647	20241111	104600	3436579920	18750	18750	18780	18750	873
648	20241111	104500	3420211080	18750	18790	18800	18750	96
649	20241111	104400	3418407160	18800	18750	18800	18750	690
650	20241111	104300	3405464600	18780	18610	18780	18610	1231
651	20241111	104200	3382392250	18610	18640	18640	18610	197
652	20241111	104100	3378723670	18640	18670	18670	18640	41
653	20241111	104000	3377959190	18670	18700	18700	18670	724
654	20241111	103900	3364437080	18680	18730	18730	18680	219
655	20241111	103800	3360340240	18740	18750	18780	18740	1548
656	20241111	103700	3331314010	18750	18740	18750	18740	189
657	20241111	103600	3327772110	18740	18750	18770	18740	119
658	20241111	103500	3325541290	18740	18770	18770	18740	81
659	20241111	103400	3324022610	18770	18790	18790	18770	283
660	20241111	103300	3318705600	18790	18810	18820	18790	117
661	20241111	103200	3316505950	18810	18820	18820	18800	127
662	20241111	103100	3314115930	18810	18780	18880	18780	949
663	20241111	103000	3296267310	18720	18770	18780	18720	476
664	20241111	102900	3287331980	18750	18680	18750	18680	2884
665	20241111	102800	3233382740	18680	18670	18680	18670	378
666	20241111	102700	3226322700	18680	18620	18680	18620	1291
667	20241111	102600	3202272880	18610	18610	18620	18610	676
668	20241111	102500	3189691570	18610	18610	18620	18610	346
669	20241111	102400	3183252260	18610	18620	18620	18610	699
670	20241111	102300	3170237510	18630	18630	18630	18620	182
671	20241111	102200	3166847230	18630	18640	18650	18630	1049
672	20241111	102100	3147297630	18650	18680	18690	18640	30
673	20241111	102000	3146738170	18690	18660	18700	18650	3346
674	20241111	101900	3084295720	18680	18670	18680	18670	82
675	20241111	101800	3082764000	18660	18680	18690	18660	606
676	20241111	101700	3071445350	18680	18660	18680	18650	868
677	20241111	101600	3055245430	18650	18660	18660	18650	262
678	20241111	101500	3050356830	18660	18650	18660	18640	84
679	20241111	101400	3048790360	18620	18610	18640	18610	116
680	20241111	101300	3046630180	18610	18630	18650	18610	576
681	20241111	101200	3035896200	18630	18640	18670	18630	107
682	20241111	101100	3033900670	18640	18670	18670	18640	439
683	20241111	101000	3025712940	18650	18550	18650	18550	2785
684	20241111	100900	2973938350	18550	18540	18550	18530	399
685	20241111	100800	2966539590	18530	18520	18540	18520	277
686	20241111	100700	2961406590	18520	18430	18520	18430	799
687	20241111	100600	2946640840	18440	18430	18440	18420	341
688	20241111	100500	2940356200	18440	18440	18520	18430	278
689	20241111	100400	2935219950	18480	18430	18490	18380	1028
690	20241111	100300	2916312110	18380	18450	18450	18380	63
691	20241111	100200	2915153910	18450	18450	18450	18380	1079
692	20241111	100100	2895290560	18450	18470	18520	18440	3813
693	20241111	100000	2824889590	18440	18500	18520	18440	788
694	20241111	095900	2810316120	18500	18430	18500	18430	774
695	20241111	095800	2796035030	18450	18440	18470	18370	590
696	20241111	095700	2785163030	18470	18480	18480	18430	246
697	20241111	095600	2780623780	18480	18500	18510	18480	324
698	20241111	095500	2774632700	18500	18370	18500	18350	2896
699	20241111	095400	2721284940	18380	18370	18380	18350	196
700	20241111	095300	2717684420	18350	18350	18380	18340	795
701	20241111	095200	2703090140	18380	18310	18380	18310	966
702	20241111	095100	2685360910	18310	18300	18330	18300	1477
703	20241111	095000	2658318900	18300	18230	18300	18220	3141
704	20241111	094900	2600929340	18230	18240	18250	18230	395
705	20241111	094800	2593724720	18240	18240	18250	18230	115
706	20241111	094700	2591626800	18240	18180	18240	18140	1168
707	20241111	094600	2570386690	18180	18050	18180	18050	1603
708	20241111	094500	2541363350	18050	18020	18050	18010	749
709	20241111	094400	2527856380	18020	18020	18020	18000	5355
710	20241111	094300	2431418990	18010	18060	18080	18010	1507
711	20241111	094200	2404253570	18060	18050	18060	18010	4948
712	20241111	094100	2315098060	18050	18060	18080	18050	1100
713	20241111	094000	2295235980	18060	18040	18090	18040	2025
714	20241111	093900	2258675370	18050	18070	18080	18030	4776
715	20241111	093800	2172458350	18070	18130	18130	18070	2796
716	20241111	093700	2121869270	18140	18130	18160	18130	299
717	20241111	093600	2116447180	18160	18160	18160	18120	396
718	20241111	093500	2109266920	18160	18180	18180	18160	703
719	20241111	093400	2096495430	18160	18170	18180	18160	344
720	20241111	093300	2090244500	18170	18170	18180	18170	85
721	20241111	093200	2088700040	18200	18100	18200	18060	2385
722	20241111	093100	2045394480	18080	18200	18200	18050	4006
723	20241111	093000	1972796330	18190	18200	18250	18190	349
724	20241111	092900	1966441670	18200	18240	18300	18200	1192
725	20241111	092800	1944687820	18190	18170	18240	18170	214
726	20241111	092700	1940796030	18190	18200	18200	18060	24145
727	20241111	092600	1502896830	18200	18300	18310	18200	1393
728	20241111	092500	1477466530	18300	18250	18300	18250	896
729	20241111	092400	1461089830	18250	18350	18350	18250	1034
730	20241111	092300	1442184570	18310	18380	18400	18310	392
731	20241111	092200	1434991990	18370	18300	18380	18300	501
732	20241111	092100	1425820870	18410	18220	18430	18220	1418
733	20241111	092000	1399831900	18220	18210	18250	18210	204
734	20241111	091900	1396114790	18210	18240	18290	18170	6515
735	20241111	091800	1277560640	18200	18220	18250	18180	3809
736	20241111	091700	1208176560	18220	18300	18300	18220	3024
737	20241111	091600	1153016280	18260	18260	18390	18260	850
738	20241111	091500	1137451260	18270	18330	18380	18260	2666
739	20241111	091400	1088612140	18330	18410	18410	18320	3309
740	20241111	091300	1027848980	18390	18470	18470	18390	965
741	20241111	091200	1010068390	18470	18530	18600	18420	569
742	20241111	091100	999560770	18560	18490	18610	18490	4088
743	20241111	091000	923639480	18490	18210	18490	18210	2469
744	20241111	090900	878474170	18210	18360	18360	18150	8053
745	20241111	090800	731403840	18360	18450	18450	18360	13717
746	20241111	090700	478497160	18440	18600	18600	18430	9543
747	20241111	090600	302078390	18580	18710	18710	18580	2167
748	20241111	090500	261660400	18790	18770	18810	18720	1351
749	20241111	090400	236349760	18810	18700	18820	18690	480
750	20241111	090300	227328190	18680	18740	18820	18680	4760
751	20241111	090200	138232140	18740	18980	18980	18740	2382
752	20241111	090100	93400430	18870	19010	19220	18870	1948
753	20241111	090000	56438830	19210	18900	19210	18900	2973