KissMeData/420570/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212700	1962807010	9830	9830	9830	9830	2986
3	20241112	212600	1962807010	9830	9830	9830	9830	0
4	20241112	212500	1962807010	9830	9830	9830	9830	0
5	20241112	212400	1962807010	9830	9830	9830	9830	0
6	20241112	212300	1962807010	9830	9830	9830	9830	0
7	20241112	212200	1962807010	9830	9830	9830	9830	0
8	20241112	212100	1962807010	9830	9830	9830	9830	0
9	20241112	212000	1962807010	9830	9830	9830	9830	0
10	20241112	211900	1962807010	9830	9830	9830	9830	0
11	20241112	211800	1962807010	9830	9830	9830	9830	0
12	20241112	211700	1962807010	9830	9830	9830	9830	0
13	20241112	211600	1962807010	9830	9830	9830	9830	0
14	20241112	211500	1962807010	9830	9830	9830	9830	0
15	20241112	211400	1962807010	9830	9830	9830	9830	0
16	20241112	211300	1962807010	9830	9830	9830	9830	0
17	20241112	211200	1962807010	9830	9830	9830	9830	0
18	20241112	211100	1962807010	9830	9830	9830	9830	0
19	20241112	211000	1962807010	9830	9830	9830	9830	0
20	20241112	210900	1962807010	9830	9830	9830	9830	0
21	20241112	210800	1962807010	9830	9830	9830	9830	0
22	20241112	210700	1962807010	9830	9830	9830	9830	0
23	20241112	210600	1962807010	9830	9830	9830	9830	0
24	20241112	210500	1962807010	9830	9830	9830	9830	0
25	20241112	210400	1962807010	9830	9830	9830	9830	0
26	20241112	210300	1962807010	9830	9830	9830	9830	0
27	20241112	210200	1962807010	9830	9830	9830	9830	0
28	20241112	210100	1962807010	9830	9830	9830	9830	0
29	20241112	210000	1962807010	9830	9830	9830	9830	0
30	20241112	205900	1962807010	9830	9830	9830	9830	0
31	20241112	205800	1962807010	9830	9830	9830	9830	0
32	20241112	205700	1962807010	9830	9830	9830	9830	2986
33	20241112	205600	1962807010	9830	9830	9830	9830	0
34	20241112	205500	1962807010	9830	9830	9830	9830	0
35	20241112	205400	1962807010	9830	9830	9830	9830	0
36	20241112	205300	1962807010	9830	9830	9830	9830	0
37	20241112	205200	1962807010	9830	9830	9830	9830	0
38	20241112	205100	1962807010	9830	9830	9830	9830	0
39	20241112	205000	1962807010	9830	9830	9830	9830	0
40	20241112	204900	1962807010	9830	9830	9830	9830	0
41	20241112	204800	1962807010	9830	9830	9830	9830	0
42	20241112	204700	1962807010	9830	9830	9830	9830	0
43	20241112	204600	1962807010	9830	9830	9830	9830	0
44	20241112	204500	1962807010	9830	9830	9830	9830	0
45	20241112	204400	1962807010	9830	9830	9830	9830	0
46	20241112	204300	1962807010	9830	9830	9830	9830	0
47	20241112	204200	1962807010	9830	9830	9830	9830	0
48	20241112	204100	1962807010	9830	9830	9830	9830	0
49	20241112	204000	1962807010	9830	9830	9830	9830	0
50	20241112	203900	1962807010	9830	9830	9830	9830	0
51	20241112	203800	1962807010	9830	9830	9830	9830	0
52	20241112	203700	1962807010	9830	9830	9830	9830	0
53	20241112	203600	1962807010	9830	9830	9830	9830	0
54	20241112	203500	1962807010	9830	9830	9830	9830	0
55	20241112	203400	1962807010	9830	9830	9830	9830	0
56	20241112	203300	1962807010	9830	9830	9830	9830	0
57	20241112	203200	1962807010	9830	9830	9830	9830	0
58	20241112	203100	1962807010	9830	9830	9830	9830	0
59	20241112	203000	1962807010	9830	9830	9830	9830	0
60	20241112	202900	1962807010	9830	9830	9830	9830	0
61	20241112	202800	1962807010	9830	9830	9830	9830	0
62	20241112	202700	1962807010	9830	9830	9830	9830	2986
63	20241112	202600	1962807010	9830	9830	9830	9830	0
64	20241112	202500	1962807010	9830	9830	9830	9830	0
65	20241112	202400	1962807010	9830	9830	9830	9830	0
66	20241112	202300	1962807010	9830	9830	9830	9830	0
67	20241112	202200	1962807010	9830	9830	9830	9830	0
68	20241112	202100	1962807010	9830	9830	9830	9830	0
69	20241112	202000	1962807010	9830	9830	9830	9830	0
70	20241112	201900	1962807010	9830	9830	9830	9830	0
71	20241112	201800	1962807010	9830	9830	9830	9830	0
72	20241112	201700	1962807010	9830	9830	9830	9830	0
73	20241112	201600	1962807010	9830	9830	9830	9830	0
74	20241112	201500	1962807010	9830	9830	9830	9830	0
75	20241112	201400	1962807010	9830	9830	9830	9830	0
76	20241112	201300	1962807010	9830	9830	9830	9830	0
77	20241112	201200	1962807010	9830	9830	9830	9830	0
78	20241112	201100	1962807010	9830	9830	9830	9830	0
79	20241112	201000	1962807010	9830	9830	9830	9830	0
80	20241112	200900	1962807010	9830	9830	9830	9830	0
81	20241112	200800	1962807010	9830	9830	9830	9830	0
82	20241112	200700	1962807010	9830	9830	9830	9830	0
83	20241112	200600	1962807010	9830	9830	9830	9830	0
84	20241112	200500	1962807010	9830	9830	9830	9830	0
85	20241112	200400	1962807010	9830	9830	9830	9830	0
86	20241112	200300	1962807010	9830	9830	9830	9830	0
87	20241112	200200	1962807010	9830	9830	9830	9830	0
88	20241112	200100	1962807010	9830	9830	9830	9830	0
89	20241112	200000	1962807010	9830	9830	9830	9830	0
90	20241112	195900	1962807010	9830	9830	9830	9830	0
91	20241112	195800	1962807010	9830	9830	9830	9830	0
92	20241112	195700	1962807010	9830	9830	9830	9830	2986
93	20241112	195600	1962807010	9830	9830	9830	9830	0
94	20241112	195500	1962807010	9830	9830	9830	9830	0
95	20241112	195400	1962807010	9830	9830	9830	9830	0
96	20241112	195300	1962807010	9830	9830	9830	9830	0
97	20241112	195200	1962807010	9830	9830	9830	9830	0
98	20241112	195100	1962807010	9830	9830	9830	9830	0
99	20241112	195000	1962807010	9830	9830	9830	9830	0
100	20241112	194900	1962807010	9830	9830	9830	9830	0
101	20241112	194800	1962807010	9830	9830	9830	9830	0
102	20241112	194700	1962807010	9830	9830	9830	9830	0
103	20241112	194600	1962807010	9830	9830	9830	9830	0
104	20241112	194500	1962807010	9830	9830	9830	9830	0
105	20241112	194400	1962807010	9830	9830	9830	9830	0
106	20241112	194300	1962807010	9830	9830	9830	9830	0
107	20241112	194200	1962807010	9830	9830	9830	9830	0
108	20241112	194100	1962807010	9830	9830	9830	9830	0
109	20241112	194000	1962807010	9830	9830	9830	9830	0
110	20241112	193900	1962807010	9830	9830	9830	9830	0
111	20241112	193800	1962807010	9830	9830	9830	9830	0
112	20241112	193700	1962807010	9830	9830	9830	9830	0
113	20241112	193600	1962807010	9830	9830	9830	9830	0
114	20241112	193500	1962807010	9830	9830	9830	9830	0
115	20241112	193400	1962807010	9830	9830	9830	9830	0
116	20241112	193300	1962807010	9830	9830	9830	9830	0
117	20241112	193200	1962807010	9830	9830	9830	9830	0
118	20241112	193100	1962807010	9830	9830	9830	9830	0
119	20241112	193000	1962807010	9830	9830	9830	9830	0
120	20241112	192900	1962807010	9830	9830	9830	9830	0
121	20241112	192800	1962807010	9830	9830	9830	9830	0
122	20241112	192700	1962807010	9830	9830	9830	9830	2986
123	20241112	192600	1962807010	9830	9830	9830	9830	0
124	20241112	192500	1962807010	9830	9830	9830	9830	0
125	20241112	192400	1962807010	9830	9830	9830	9830	0
126	20241112	192300	1962807010	9830	9830	9830	9830	0
127	20241112	192200	1962807010	9830	9830	9830	9830	0
128	20241112	192100	1962807010	9830	9830	9830	9830	0
129	20241112	192000	1962807010	9830	9830	9830	9830	0
130	20241112	191900	1962807010	9830	9830	9830	9830	0
131	20241112	191800	1962807010	9830	9830	9830	9830	0
132	20241112	191700	1962807010	9830	9830	9830	9830	0
133	20241112	191600	1962807010	9830	9830	9830	9830	0
134	20241112	191500	1962807010	9830	9830	9830	9830	0
135	20241112	191400	1962807010	9830	9830	9830	9830	0
136	20241112	191300	1962807010	9830	9830	9830	9830	0
137	20241112	191200	1962807010	9830	9830	9830	9830	0
138	20241112	191100	1962807010	9830	9830	9830	9830	0
139	20241112	191000	1962807010	9830	9830	9830	9830	0
140	20241112	190900	1962807010	9830	9830	9830	9830	0
141	20241112	190800	1962807010	9830	9830	9830	9830	0
142	20241112	190700	1962807010	9830	9830	9830	9830	0
143	20241112	190600	1962807010	9830	9830	9830	9830	0
144	20241112	190500	1962807010	9830	9830	9830	9830	0
145	20241112	190400	1962807010	9830	9830	9830	9830	0
146	20241112	190300	1962807010	9830	9830	9830	9830	0
147	20241112	190200	1962807010	9830	9830	9830	9830	0
148	20241112	190100	1962807010	9830	9830	9830	9830	0
149	20241112	190000	1962807010	9830	9830	9830	9830	0
150	20241112	185900	1962807010	9830	9830	9830	9830	0
151	20241112	185800	1962807010	9830	9830	9830	9830	0
152	20241112	185700	1962807010	9830	9830	9830	9830	2986
153	20241112	185600	1962807010	9830	9830	9830	9830	0
154	20241112	185500	1962807010	9830	9830	9830	9830	0
155	20241112	185400	1962807010	9830	9830	9830	9830	0
156	20241112	185300	1962807010	9830	9830	9830	9830	0
157	20241112	185200	1962807010	9830	9830	9830	9830	0
158	20241112	185100	1962807010	9830	9830	9830	9830	0
159	20241112	185000	1962807010	9830	9830	9830	9830	0
160	20241112	184900	1962807010	9830	9830	9830	9830	0
161	20241112	184800	1962807010	9830	9830	9830	9830	0
162	20241112	184700	1962807010	9830	9830	9830	9830	0
163	20241112	184600	1962807010	9830	9830	9830	9830	0
164	20241112	184500	1962807010	9830	9830	9830	9830	0
165	20241112	184400	1962807010	9830	9830	9830	9830	0
166	20241112	184300	1962807010	9830	9830	9830	9830	0
167	20241112	184200	1962807010	9830	9830	9830	9830	0
168	20241112	184100	1962807010	9830	9830	9830	9830	0
169	20241112	184000	1962807010	9830	9830	9830	9830	0
170	20241112	183900	1962807010	9830	9830	9830	9830	0
171	20241112	183800	1962807010	9830	9830	9830	9830	0
172	20241112	183700	1962807010	9830	9830	9830	9830	0
173	20241112	183600	1962807010	9830	9830	9830	9830	0
174	20241112	183500	1962807010	9830	9830	9830	9830	0
175	20241112	183400	1962807010	9830	9830	9830	9830	0
176	20241112	183300	1962807010	9830	9830	9830	9830	0
177	20241112	183200	1962807010	9830	9830	9830	9830	0
178	20241112	183100	1962807010	9830	9830	9830	9830	0
179	20241112	183000	1962807010	9830	9830	9830	9830	0
180	20241112	182900	1962807010	9830	9830	9830	9830	0
181	20241112	182800	1962807010	9830	9830	9830	9830	0
182	20241112	182700	1962807010	9830	9830	9830	9830	2986
183	20241112	182600	1962807010	9830	9830	9830	9830	0
184	20241112	182500	1962807010	9830	9830	9830	9830	0
185	20241112	182400	1962807010	9830	9830	9830	9830	0
186	20241112	182300	1962807010	9830	9830	9830	9830	0
187	20241112	182200	1962807010	9830	9830	9830	9830	0
188	20241112	182100	1962807010	9830	9830	9830	9830	0
189	20241112	182000	1962807010	9830	9830	9830	9830	0
190	20241112	181900	1962807010	9830	9830	9830	9830	0
191	20241112	181800	1962807010	9830	9830	9830	9830	0
192	20241112	181700	1962807010	9830	9830	9830	9830	0
193	20241112	181600	1962807010	9830	9830	9830	9830	0
194	20241112	181500	1962807010	9830	9830	9830	9830	0
195	20241112	181400	1962807010	9830	9830	9830	9830	0
196	20241112	181300	1962807010	9830	9830	9830	9830	0
197	20241112	181200	1962807010	9830	9830	9830	9830	0
198	20241112	181100	1962807010	9830	9830	9830	9830	0
199	20241112	181000	1962807010	9830	9830	9830	9830	0
200	20241112	180900	1962807010	9830	9830	9830	9830	0
201	20241112	180800	1962807010	9830	9830	9830	9830	0
202	20241112	180700	1962807010	9830	9830	9830	9830	0
203	20241112	180600	1962807010	9830	9830	9830	9830	0
204	20241112	180500	1962807010	9830	9830	9830	9830	0
205	20241112	180400	1962807010	9830	9830	9830	9830	0
206	20241112	180300	1962807010	9830	9830	9830	9830	0
207	20241112	180200	1962807010	9830	9830	9830	9830	0
208	20241112	180100	1962807010	9830	9830	9830	9830	0
209	20241112	180000	1962807010	9830	9830	9830	9830	0
210	20241112	175900	1962807010	9830	9830	9830	9830	0
211	20241112	175800	1962807010	9830	9830	9830	9830	0
212	20241112	175700	1962807010	9830	9830	9830	9830	2986
213	20241112	175600	1962807010	9830	9830	9830	9830	0
214	20241112	175500	1962807010	9830	9830	9830	9830	0
215	20241112	175400	1962807010	9830	9830	9830	9830	0
216	20241112	175300	1962807010	9830	9830	9830	9830	0
217	20241112	175200	1962807010	9830	9830	9830	9830	0
218	20241112	175100	1962807010	9830	9830	9830	9830	0
219	20241112	175000	1962807010	9830	9830	9830	9830	0
220	20241112	174900	1962807010	9830	9830	9830	9830	0
221	20241112	174800	1962807010	9830	9830	9830	9830	0
222	20241112	174700	1962807010	9830	9830	9830	9830	0
223	20241112	174600	1962807010	9830	9830	9830	9830	0
224	20241112	174500	1962807010	9830	9830	9830	9830	0
225	20241112	174400	1962807010	9830	9830	9830	9830	0
226	20241112	174300	1962807010	9830	9830	9830	9830	0
227	20241112	174200	1962807010	9830	9830	9830	9830	0
228	20241112	174100	1962807010	9830	9830	9830	9830	0
229	20241112	174000	1962807010	9830	9830	9830	9830	0
230	20241112	173900	1962807010	9830	9830	9830	9830	0
231	20241112	173800	1962807010	9830	9830	9830	9830	0
232	20241112	173700	1962807010	9830	9830	9830	9830	0
233	20241112	173600	1962807010	9830	9830	9830	9830	0
234	20241112	173500	1962807010	9830	9830	9830	9830	0
235	20241112	173400	1962807010	9830	9830	9830	9830	0
236	20241112	173300	1962807010	9830	9830	9830	9830	0
237	20241112	173200	1962807010	9830	9830	9830	9830	0
238	20241112	173100	1962807010	9830	9830	9830	9830	0
239	20241112	173000	1962807010	9830	9830	9830	9830	0
240	20241112	172900	1962807010	9830	9830	9830	9830	0
241	20241112	172800	1962807010	9830	9830	9830	9830	0
242	20241112	172700	1962807010	9830	9830	9830	9830	2986
243	20241112	172600	1962807010	9830	9830	9830	9830	0
244	20241112	172500	1962807010	9830	9830	9830	9830	0
245	20241112	172400	1962807010	9830	9830	9830	9830	0
246	20241112	172300	1962807010	9830	9830	9830	9830	0
247	20241112	172200	1962807010	9830	9830	9830	9830	0
248	20241112	172100	1962807010	9830	9830	9830	9830	0
249	20241112	172000	1962807010	9830	9830	9830	9830	0
250	20241112	171900	1962807010	9830	9830	9830	9830	0
251	20241112	171800	1962807010	9830	9830	9830	9830	0
252	20241112	171700	1962807010	9830	9830	9830	9830	0
253	20241112	171600	1962807010	9830	9830	9830	9830	0
254	20241112	171500	1962807010	9830	9830	9830	9830	0
255	20241112	171400	1962807010	9830	9830	9830	9830	0
256	20241112	171300	1962807010	9830	9830	9830	9830	0
257	20241112	171200	1962807010	9830	9830	9830	9830	0
258	20241112	171100	1962807010	9830	9830	9830	9830	0
259	20241112	171000	1962807010	9830	9830	9830	9830	0
260	20241112	170900	1962807010	9830	9830	9830	9830	0
261	20241112	170800	1962807010	9830	9830	9830	9830	0
262	20241112	170700	1962807010	9830	9830	9830	9830	0
263	20241112	170600	1962807010	9830	9830	9830	9830	0
264	20241112	170500	1962807010	9830	9830	9830	9830	0
265	20241112	170400	1962807010	9830	9830	9830	9830	0
266	20241112	170300	1962807010	9830	9830	9830	9830	0
267	20241112	170200	1962807010	9830	9830	9830	9830	0
268	20241112	170100	1962807010	9830	9830	9830	9830	0
269	20241112	170000	1962807010	9830	9830	9830	9830	0
270	20241112	165900	1962807010	9830	9830	9830	9830	0
271	20241112	165800	1962807010	9830	9830	9830	9830	0
272	20241112	165700	1962807010	9830	9830	9830	9830	2986
273	20241112	165600	1962807010	9830	9830	9830	9830	0
274	20241112	165500	1962807010	9830	9830	9830	9830	0
275	20241112	165400	1962807010	9830	9830	9830	9830	0
276	20241112	165300	1962807010	9830	9830	9830	9830	0
277	20241112	165200	1962807010	9830	9830	9830	9830	0
278	20241112	165100	1962807010	9830	9830	9830	9830	0
279	20241112	165000	1962807010	9830	9830	9830	9830	0
280	20241112	164900	1962807010	9830	9830	9830	9830	0
281	20241112	164800	1962807010	9830	9830	9830	9830	0
282	20241112	164700	1962807010	9830	9830	9830	9830	0
283	20241112	164600	1962807010	9830	9830	9830	9830	0
284	20241112	164500	1962807010	9830	9830	9830	9830	0
285	20241112	164400	1962807010	9830	9830	9830	9830	0
286	20241112	164300	1962807010	9830	9830	9830	9830	0
287	20241112	164200	1962807010	9830	9830	9830	9830	0
288	20241112	164100	1962807010	9830	9830	9830	9830	0
289	20241112	164000	1962807010	9830	9830	9830	9830	0
290	20241112	163900	1962807010	9830	9830	9830	9830	0
291	20241112	163800	1962807010	9830	9830	9830	9830	0
292	20241112	163700	1962807010	9830	9830	9830	9830	0
293	20241112	163600	1962807010	9830	9830	9830	9830	0
294	20241112	163500	1962807010	9830	9830	9830	9830	0
295	20241112	163400	1962807010	9830	9830	9830	9830	0
296	20241112	163300	1962807010	9830	9830	9830	9830	0
297	20241112	163200	1962807010	9830	9830	9830	9830	0
298	20241112	163100	1962807010	9830	9830	9830	9830	0
299	20241112	163000	1962807010	9830	9830	9830	9830	0
300	20241112	162900	1962807010	9830	9830	9830	9830	0
301	20241112	162800	1962807010	9830	9830	9830	9830	0
302	20241112	162700	1962807010	9830	9830	9830	9830	2986
303	20241112	162600	1962807010	9830	9830	9830	9830	0
304	20241112	162500	1962807010	9830	9830	9830	9830	0
305	20241112	162400	1962807010	9830	9830	9830	9830	0
306	20241112	162300	1962807010	9830	9830	9830	9830	0
307	20241112	162200	1962807010	9830	9830	9830	9830	0
308	20241112	162100	1962807010	9830	9830	9830	9830	0
309	20241112	162000	1962807010	9830	9830	9830	9830	0
310	20241112	161900	1962807010	9830	9830	9830	9830	0
311	20241112	161800	1962807010	9830	9830	9830	9830	0
312	20241112	161700	1962807010	9830	9830	9830	9830	0
313	20241112	161600	1962807010	9830	9830	9830	9830	0
314	20241112	161500	1962807010	9830	9830	9830	9830	0
315	20241112	161400	1962807010	9830	9830	9830	9830	0
316	20241112	161300	1962807010	9830	9830	9830	9830	0
317	20241112	161200	1962807010	9830	9830	9830	9830	0
318	20241112	161100	1962807010	9830	9830	9830	9830	0
319	20241112	161000	1962807010	9830	9830	9830	9830	0
320	20241112	160900	1962807010	9830	9830	9830	9830	0
321	20241112	160800	1962807010	9830	9830	9830	9830	0
322	20241112	160700	1962807010	9830	9830	9830	9830	0
323	20241112	160600	1962807010	9830	9830	9830	9830	0
324	20241112	160500	1962807010	9830	9830	9830	9830	0
325	20241112	160400	1962807010	9830	9830	9830	9830	0
326	20241112	160300	1962807010	9830	9830	9830	9830	0
327	20241112	160200	1962807010	9830	9830	9830	9830	0
328	20241112	160100	1962807010	9830	9830	9830	9830	0
329	20241112	160000	1962807010	9830	9830	9830	9830	0
330	20241112	155900	1962807010	9830	9830	9830	9830	0
331	20241112	155800	1962807010	9830	9830	9830	9830	0
332	20241112	155700	1962807010	9830	9830	9830	9830	2986
333	20241112	155600	1962807010	9830	9830	9830	9830	0
334	20241112	155500	1962807010	9830	9830	9830	9830	0
335	20241112	155400	1962807010	9830	9830	9830	9830	0
336	20241112	155300	1962807010	9830	9830	9830	9830	0
337	20241112	155200	1962807010	9830	9830	9830	9830	0
338	20241112	155100	1962807010	9830	9830	9830	9830	0
339	20241112	155000	1962807010	9830	9830	9830	9830	0
340	20241112	154900	1962807010	9830	9830	9830	9830	0
341	20241112	154800	1962807010	9830	9830	9830	9830	0
342	20241112	154700	1962807010	9830	9830	9830	9830	0
343	20241112	154600	1962807010	9830	9830	9830	9830	0
344	20241112	154500	1962807010	9830	9830	9830	9830	0
345	20241112	154400	1962807010	9830	9830	9830	9830	0
346	20241112	154300	1962807010	9830	9830	9830	9830	0
347	20241112	154200	1962807010	9830	9830	9830	9830	0
348	20241112	154100	1962807010	9830	9830	9830	9830	0
349	20241112	154000	1962807010	9830	9830	9830	9830	0
350	20241112	153900	1962807010	9830	9830	9830	9830	0
351	20241112	153800	1962807010	9830	9830	9830	9830	0
352	20241112	153700	1962807010	9830	9830	9830	9830	0
353	20241112	153600	1962807010	9830	9830	9830	9830	0
354	20241112	153500	1962807010	9830	9830	9830	9830	0
355	20241112	153400	1962807010	9830	9830	9830	9830	0
356	20241112	153300	1962807010	9830	9830	9830	9830	0
357	20241112	153200	1962807010	9830	9830	9830	9830	0
358	20241112	153100	1962807010	9830	9830	9830	9830	0
359	20241112	153000	1962807010	9830	9830	9830	9830	2986
360	20241112	152900	1933454630	9730	9730	9730	9730	0
361	20241112	152800	1933454630	9730	9730	9730	9730	0
362	20241112	152700	1933454630	9730	9730	9730	9730	0
363	20241112	152600	1933454630	9730	9730	9730	9730	0
364	20241112	152500	1933454630	9730	9730	9730	9730	0
365	20241112	152400	1933454630	9730	9730	9730	9730	0
366	20241112	152300	1933454630	9730	9730	9730	9730	0
367	20241112	152200	1933454630	9730	9730	9730	9730	0
368	20241112	152100	1933454630	9730	9730	9730	9730	0
369	20241112	152000	1933454630	9730	9730	9730	9730	0
370	20241112	151900	1933454630	9730	9680	9730	9680	862
371	20241112	151800	1925089910	9700	9660	9700	9660	847
372	20241112	151700	1916891810	9630	9620	9630	9590	209
373	20241112	151600	1914880990	9610	9610	9610	9610	194
374	20241112	151500	1913016650	9610	9600	9660	9600	170
375	20241112	151400	1911383640	9600	9660	9670	9600	236
376	20241112	151300	1909109670	9600	9600	9640	9600	248
377	20241112	151200	1906725600	9610	9630	9640	9610	343
378	20241112	151100	1903422660	9630	9630	9630	9630	551
379	20241112	151000	1898116530	9630	9620	9630	9610	510
380	20241112	150900	1893214290	9640	9610	9670	9610	294
381	20241112	150800	1890383400	9620	9610	9650	9610	149
382	20241112	150700	1888949480	9600	9610	9610	9600	167
383	20241112	150600	1887345680	9610	9630	9630	9610	548
384	20241112	150500	1882077080	9600	9560	9630	9560	764
385	20241112	150400	1874733190	9600	9590	9600	9560	193
386	20241112	150300	1872884810	9590	9590	9600	9560	302
387	20241112	150200	1869992350	9590	9600	9600	9550	1883
388	20241112	150100	1851966650	9600	9600	9620	9600	350
389	20241112	150000	1848604040	9610	9600	9620	9600	98
390	20241112	145900	1847662940	9610	9590	9610	9590	185
391	20241112	145800	1845886710	9590	9580	9630	9570	218
392	20241112	145700	1843798860	9570	9590	9590	9570	94
393	20241112	145600	1842899050	9650	9570	9650	9570	956
394	20241112	145500	1833723380	9580	9570	9580	9570	553
395	20241112	145400	1828430260	9570	9590	9590	9570	285
396	20241112	145300	1825700810	9570	9580	9590	9570	135
397	20241112	145200	1824407190	9570	9580	9580	9570	274
398	20241112	145100	1821784990	9570	9580	9580	9560	288
399	20241112	145000	1819028860	9580	9570	9580	9560	198
400	20241112	144900	1817134430	9580	9570	9580	9570	100
401	20241112	144800	1816177420	9570	9590	9600	9570	390
402	20241112	144700	1812440330	9600	9570	9600	9570	111
403	20241112	144600	1811375060	9590	9580	9590	9570	292
404	20241112	144500	1808579360	9590	9580	9590	9580	14
405	20241112	144400	1808445210	9580	9620	9640	9580	276
406	20241112	144300	1805793650	9610	9580	9610	9580	53
407	20241112	144200	1805285170	9580	9580	9590	9580	311
408	20241112	144100	1802304440	9580	9580	9580	9580	104
409	20241112	144000	1801308120	9570	9590	9600	9570	234
410	20241112	143900	1799065820	9590	9570	9600	9570	255
411	20241112	143800	1796623830	9580	9560	9580	9560	183
412	20241112	143700	1794871480	9560	9560	9580	9560	482
413	20241112	143600	1790260560	9610	9590	9610	9590	368
414	20241112	143500	1786724410	9550	9560	9580	9540	561
415	20241112	143400	1781358060	9550	9530	9570	9530	411
416	20241112	143300	1777438170	9530	9540	9560	9530	989
417	20241112	143200	1768006680	9540	9550	9560	9540	449
418	20241112	143100	1763720650	9550	9590	9590	9540	1135
419	20241112	143000	1752867210	9590	9560	9590	9550	179
420	20241112	142900	1751155340	9540	9550	9550	9540	418
421	20241112	142800	1747164820	9550	9570	9570	9550	390
422	20241112	142700	1743433660	9570	9580	9580	9570	1167
423	20241112	142600	1732265400	9570	9570	9570	9570	298
424	20241112	142500	1729413540	9570	9580	9580	9570	315
425	20241112	142400	1726396580	9580	9590	9590	9580	1946
426	20241112	142300	1707737480	9600	9600	9610	9580	283
427	20241112	142200	1705022850	9590	9590	9590	9570	156
428	20241112	142100	1703528840	9590	9590	9590	9590	144
429	20241112	142000	1702147880	9580	9580	9580	9560	308
430	20241112	141900	1699200140	9580	9590	9590	9580	102
431	20241112	141800	1698222880	9580	9600	9600	9580	250
432	20241112	141700	1695824780	9610	9610	9610	9610	168
433	20241112	141600	1694210300	9610	9620	9620	9610	172
434	20241112	141500	1692556690	9700	9610	9700	9590	375
435	20241112	141400	1688934430	9580	9570	9600	9570	794
436	20241112	141300	1681329160	9580	9580	9580	9580	84
437	20241112	141200	1680524440	9580	9600	9600	9580	157
438	20241112	141100	1679018180	9580	9580	9600	9580	120
439	20241112	141000	1677868290	9570	9570	9570	9550	365
440	20241112	140900	1674376780	9580	9560	9580	9560	20
441	20241112	140800	1674185560	9560	9580	9580	9560	438
442	20241112	140700	1669991210	9580	9590	9590	9580	345
443	20241112	140600	1666685310	9580	9580	9600	9580	195
444	20241112	140500	1664816970	9590	9580	9590	9580	154
445	20241112	140400	1663340840	9580	9590	9590	9580	203
446	20241112	140300	1661394750	9590	9590	9590	9580	308
447	20241112	140200	1658442110	9590	9600	9600	9590	32
448	20241112	140100	1658134960	9580	9600	9600	9580	482
449	20241112	140000	1653515120	9600	9600	9600	9580	246
450	20241112	135900	1651154900	9590	9580	9590	9570	189
451	20241112	135800	1649344320	9610	9570	9610	9540	400
452	20241112	135700	1645514710	9550	9600	9600	9530	2719
453	20241112	135600	1619504650	9600	9610	9620	9600	120
454	20241112	135500	1618351560	9610	9590	9610	9590	261
455	20241112	135400	1615846800	9580	9600	9600	9580	181
456	20241112	135300	1614112320	9590	9590	9640	9590	352
457	20241112	135200	1610731030	9610	9610	9620	9590	485
458	20241112	135100	1606078370	9590	9620	9620	9590	166
459	20241112	135000	1604484300	9620	9590	9620	9590	158
460	20241112	134900	1602965830	9620	9600	9630	9590	302
461	20241112	134800	1600066140	9600	9600	9600	9600	114
462	20241112	134700	1598971740	9590	9600	9600	9590	95
463	20241112	134600	1598060510	9620	9590	9620	9590	387
464	20241112	134500	1594345780	9600	9580	9600	9580	220
465	20241112	134400	1592236030	9580	9610	9620	9580	187
466	20241112	134300	1590443170	9620	9600	9620	9590	375
467	20241112	134200	1586845000	9600	9610	9620	9600	173
468	20241112	134100	1585184150	9620	9610	9630	9600	287
469	20241112	134000	1582427910	9620	9630	9630	9610	423
470	20241112	133900	1578358690	9640	9610	9640	9610	328
471	20241112	133800	1575206450	9620	9630	9640	9620	112
472	20241112	133700	1574127520	9640	9640	9640	9610	3244
473	20241112	133600	1542944720	9630	9620	9630	9620	496
474	20241112	133500	1538173100	9630	9630	9640	9620	716
475	20241112	133400	1531284880	9650	9640	9660	9620	1321
476	20241112	133300	1518567110	9670	9660	9670	9630	588
477	20241112	133200	1512900020	9650	9630	9650	9630	386
478	20241112	133100	1509178230	9620	9640	9640	9610	1203
479	20241112	133000	1497604380	9620	9640	9660	9620	354
480	20241112	132900	1494192020	9640	9650	9660	9640	1496
481	20241112	132800	1479765460	9670	9670	9680	9660	193
482	20241112	132700	1477899790	9680	9690	9700	9680	229
483	20241112	132600	1475682210	9690	9670	9690	9660	262
484	20241112	132500	1473145010	9660	9680	9680	9660	198
485	20241112	132400	1471230410	9680	9670	9700	9670	58
486	20241112	132300	1470669180	9670	9670	9680	9670	230
487	20241112	132200	1468444380	9680	9680	9690	9680	846
488	20241112	132100	1460254770	9690	9700	9700	9680	97
489	20241112	132000	1459315340	9710	9690	9720	9690	2054
490	20241112	131900	1439388770	9710	9720	9720	9680	1160
491	20241112	131800	1428136360	9690	9740	9750	9690	1340
492	20241112	131700	1415131760	9730	9720	9740	9720	262
493	20241112	131600	1412583200	9720	9720	9730	9710	464
494	20241112	131500	1408076900	9720	9710	9720	9710	288
495	20241112	131400	1405279130	9720	9720	9720	9710	118
496	20241112	131300	1404132370	9730	9700	9750	9700	354
497	20241112	131200	1400685270	9690	9660	9690	9660	921
498	20241112	131100	1391787530	9660	9660	9660	9660	0
499	20241112	131000	1391787530	9660	9700	9700	9660	1498
500	20241112	130900	1377299200	9720	9700	9720	9700	118
501	20241112	130800	1376152640	9700	9710	9720	9700	199
502	20241112	130700	1374221000	9730	9690	9730	9690	131
503	20241112	130600	1372950270	9680	9740	9740	9680	1335
504	20241112	130500	1359980960	9770	9730	9770	9730	208
505	20241112	130400	1357954020	9750	9750	9750	9720	243
506	20241112	130300	1355587490	9770	9740	9780	9730	275
507	20241112	130200	1352903620	9740	9730	9740	9700	613
508	20241112	130100	1346939820	9700	9720	9730	9700	129
509	20241112	130000	1345687670	9720	9710	9720	9700	186
510	20241112	125900	1343882500	9720	9720	9750	9710	145
511	20241112	125800	1342473480	9710	9720	9720	9700	1291
512	20241112	125700	1329938750	9710	9700	9710	9700	1156
513	20241112	125600	1318725160	9690	9700	9700	9690	189
514	20241112	125500	1316893060	9700	9690	9710	9680	511
515	20241112	125400	1311939790	9700	9740	9750	9690	233
516	20241112	125300	1309677230	9690	9750	9750	9680	4269
517	20241112	125200	1268266920	9750	9750	9760	9750	394
518	20241112	125100	1264425410	9750	9750	9760	9750	325
519	20241112	125000	1261256190	9760	9760	9760	9760	113
520	20241112	124900	1260153310	9760	9790	9790	9760	209
521	20241112	124800	1258111180	9800	9790	9800	9790	322
522	20241112	124700	1254958780	9790	9790	9790	9780	156
523	20241112	124600	1253431620	9780	9790	9790	9780	115
524	20241112	124500	1252306860	9790	9770	9800	9770	271
525	20241112	124400	1249655360	9760	9760	9770	9750	445
526	20241112	124300	1245311950	9750	9770	9770	9750	442
527	20241112	124200	1240997780	9750	9780	9780	9750	427
528	20241112	124100	1236829780	9780	9800	9800	9780	284
529	20241112	124000	1234050080	9800	9810	9810	9800	264
530	20241112	123900	1231462620	9810	9830	9830	9800	1525
531	20241112	123800	1216496740	9830	9810	9830	9810	549
532	20241112	123700	1211107480	9810	9820	9820	9810	246
533	20241112	123600	1208693870	9820	9820	9830	9820	199
534	20241112	123500	1206739560	9820	9820	9820	9820	111
535	20241112	123400	1205649540	9820	9830	9840	9820	447
536	20241112	123300	1201258790	9830	9820	9830	9820	141
537	20241112	123200	1199873480	9830	9830	9840	9820	1270
538	20241112	123100	1187391460	9840	9840	9840	9840	150
539	20241112	123000	1185915460	9840	9860	9860	9840	203
540	20241112	122900	1183915400	9850	9840	9850	9840	425
541	20241112	122800	1179732240	9840	9840	9840	9840	148
542	20241112	122700	1178275920	9840	9840	9860	9840	136
543	20241112	122600	1176937580	9810	9920	9930	9810	1843
544	20241112	122500	1158838130	9910	9820	9910	9820	406
545	20241112	122400	1154839600	9840	9850	9860	9820	311
546	20241112	122300	1151778990	9850	9830	9850	9830	459
547	20241112	122200	1147258650	9830	9820	9830	9820	236
548	20241112	122100	1144940280	9830	9820	9840	9810	694
549	20241112	122000	1138124820	9830	9830	9840	9830	155
550	20241112	121900	1136600880	9830	9820	9830	9820	318
551	20241112	121800	1133476730	9830	9830	9850	9830	391
552	20241112	121700	1129630980	9830	9850	9850	9830	555
553	20241112	121600	1124167560	9860	9860	9860	9850	312
554	20241112	121500	1121094140	9860	9860	9870	9860	202
555	20241112	121400	1119102320	9860	9880	9880	9860	1602
556	20241112	121300	1103298180	9870	9900	9900	9870	264
557	20241112	121200	1100689070	9900	9900	9910	9900	133
558	20241112	121100	1099372360	9900	9910	9910	9900	633
559	20241112	121000	1093102850	9920	9920	9920	9910	160
560	20241112	120900	1091516420	9920	9910	9940	9910	150
561	20241112	120800	1090028220	9920	9920	9930	9910	178
562	20241112	120700	1088262390	9910	9930	9930	9910	532
563	20241112	120600	1082986000	9930	9940	9940	9930	813
564	20241112	120500	1074906070	9940	9950	9960	9940	174
565	20241112	120400	1073176110	9940	9950	9950	9940	91
566	20241112	120300	1072270780	9950	9950	9950	9950	330
567	20241112	120200	1068987280	9950	9950	9950	9950	98
568	20241112	120100	1068012180	9950	9970	9970	9950	179
569	20241112	120000	1066230300	9960	9950	9960	9950	399
570	20241112	115900	1062260020	9980	9980	9980	9980	2
571	20241112	115800	1062240060	9970	9950	9970	9950	322
572	20241112	115700	1059035120	9950	9950	9960	9950	231
573	20241112	115600	1056736220	9950	9960	9960	9950	116
574	20241112	115500	1055581820	9960	9950	9980	9950	156
575	20241112	115400	1054028920	9950	9950	9960	9950	2036
576	20241112	115300	1033768710	9950	9960	9960	9950	1311
577	20241112	115200	1020724160	9950	9960	9970	9950	331
578	20241112	115100	1017429840	9950	9960	9960	9950	224
579	20241112	115000	1015200610	9960	9970	9970	9960	204
580	20241112	114900	1013168670	9970	9960	9970	9960	148
581	20241112	114800	1011693340	9960	9970	9970	9960	315
582	20241112	114700	1008554690	9970	9970	9970	9970	110
583	20241112	114600	1007457990	9960	9960	9970	9960	489
584	20241112	114500	1002587540	9960	9970	9970	9960	133
585	20241112	114400	1001262310	9960	9970	10010	9960	163
586	20241112	114300	999638180	9960	9960	9960	9960	295
587	20241112	114200	996699980	9960	9970	9970	9960	471
588	20241112	114100	992005510	9970	9970	9970	9970	214
589	20241112	114000	989871930	9980	9980	9980	9970	697
590	20241112	113900	982922530	9970	9970	9980	9970	538
591	20241112	113800	977557680	9970	9970	9970	9970	180
592	20241112	113700	975763080	9970	9960	9980	9950	309
593	20241112	113600	972686110	9960	9970	9970	9950	1051
594	20241112	113500	962219680	9980	9980	9990	9970	239
595	20241112	113400	959835270	9980	9990	9990	9980	119
596	20241112	113300	958647490	9980	10000	10000	9980	704
597	20241112	113200	951614170	10000	10010	10010	10000	122
598	20241112	113100	950393060	10010	10000	10040	10000	275
599	20241112	113000	947640800	10000	10010	10010	10000	109
600	20241112	112900	946549810	10000	9990	10010	9990	282
601	20241112	112800	943730520	9990	10010	10010	9990	671
602	20241112	112700	937020310	10010	10020	10040	10000	676
603	20241112	112600	930252620	10020	10020	10020	10020	169
604	20241112	112500	928559240	10010	10020	10020	10010	224
605	20241112	112400	926316170	10010	10010	10010	10010	266
606	20241112	112300	923653510	10010	10010	10010	10010	92
607	20241112	112200	922732590	10000	10000	10010	10000	635
608	20241112	112100	916382470	10000	10000	10000	10000	33
609	20241112	112000	916052470	10010	10000	10010	10000	298
610	20241112	111900	913072240	10010	10010	10010	10010	220
611	20241112	111800	910870040	10010	10020	10020	10010	545
612	20241112	111700	905412210	10020	10030	10030	10020	119
613	20241112	111600	904219180	10030	10040	10050	10030	231
614	20241112	111500	901902060	10040	10040	10040	10040	160
615	20241112	111400	900295660	10040	10040	10050	10040	286
616	20241112	111300	897424150	10040	10050	10050	10040	109
617	20241112	111200	896329630	10040	10050	10050	10040	519
618	20241112	111100	891116870	10050	10050	10050	10050	261
619	20241112	111000	888493820	10050	10060	10060	10050	152
620	20241112	110900	886965520	10060	10060	10060	10050	235
621	20241112	110800	884602160	10050	10060	10070	10050	234
622	20241112	110700	882248590	10070	10060	10070	10050	181
623	20241112	110600	880428350	10070	10060	10070	10060	73
624	20241112	110500	879693530	10080	10070	10080	10050	463
625	20241112	110400	875035160	10070	10070	10070	10070	46
626	20241112	110300	874571940	10060	10050	10060	10040	335
627	20241112	110200	871205780	10050	10050	10050	10050	97
628	20241112	110100	870230930	10050	10050	10070	10050	189
629	20241112	110000	868331010	10050	10060	10060	10050	189
630	20241112	105900	866430270	10050	10050	10060	10050	128
631	20241112	105800	865143620	10050	10050	10060	10050	324
632	20241112	105700	861887410	10060	10060	10060	10060	333
633	20241112	105600	858537430	10060	10060	10070	10060	116
634	20241112	105500	857370160	10070	10060	10070	10060	399
635	20241112	105400	853354970	10070	10070	10070	10060	153
636	20241112	105300	851814570	10070	10080	10080	10060	264
637	20241112	105200	849156650	10080	10070	10080	10060	333
638	20241112	105100	845800260	10060	10080	10080	10060	622
639	20241112	105000	839535960	10080	10080	10090	10070	637
640	20241112	104900	833115000	10080	10080	10080	10080	100
641	20241112	104800	832107000	10080	10100	10100	10080	286
642	20241112	104700	829222910	10100	10090	10100	10080	50
643	20241112	104600	828718370	10100	10070	10100	10070	393
644	20241112	104500	824756780	10080	10080	10080	10080	101
645	20241112	104400	823738700	10080	10080	10100	10070	277
646	20241112	104300	820946380	10090	10080	10090	10060	124
647	20241112	104200	819697530	10070	10070	10080	10070	217
648	20241112	104100	817512200	10080	10090	10090	10080	138
649	20241112	104000	816120040	10090	10090	10100	10070	250
650	20241112	103900	813600020	10070	10080	10090	10070	189
651	20241112	103800	811695020	10080	10080	10090	10080	462
652	20241112	103700	807037080	10090	10090	10100	10090	101
653	20241112	103600	806017600	10080	10100	10100	10080	228
654	20241112	103500	803717690	10100	10090	10100	10080	85
655	20241112	103400	802859850	10090	10150	10150	10090	130
656	20241112	103300	801546810	10190	10100	10190	10080	278
657	20241112	103200	798723740	10080	10080	10120	10070	728
658	20241112	103100	791366910	10080	10070	10080	10060	373
659	20241112	103000	787613520	10070	10070	10090	10060	341
660	20241112	102900	784180120	10080	10070	10090	10070	364
661	20241112	102800	780511120	10070	10060	10080	10050	237
662	20241112	102700	778126210	10060	10060	10070	10060	279
663	20241112	102600	775319460	10060	10070	10070	10060	163
664	20241112	102500	773678690	10070	10070	10070	10060	131
665	20241112	102400	772359980	10060	10070	10070	10060	123
666	20241112	102300	771121490	10170	10060	10170	10060	231
667	20241112	102200	768796500	10070	10060	10070	10050	122
668	20241112	102100	767569610	10050	10040	10050	10040	409
669	20241112	102000	763461650	10050	10080	10080	10050	340
670	20241112	101900	760040600	10080	10110	10110	10080	300
671	20241112	101800	757013150	10110	10110	10120	10110	317
672	20241112	101700	753807980	10110	10130	10130	10110	377
673	20241112	101600	749991850	10130	10150	10150	10130	117
674	20241112	101500	748806220	10110	10140	10160	10110	508
675	20241112	101400	743655350	10110	10120	10150	10110	366
676	20241112	101300	739948420	10150	10100	10160	10100	349
677	20241112	101200	736408870	10100	10070	10100	10070	309
678	20241112	101100	733292750	10060	10060	10130	10060	419
679	20241112	101000	729058600	10060	10060	10060	10060	157
680	20241112	100900	727479180	10080	10070	10110	10060	151
681	20241112	100800	725955950	10060	10070	10070	10040	1988
682	20241112	100700	705958650	10080	10100	10100	10070	122
683	20241112	100600	704729050	10120	10090	10120	10070	109
684	20241112	100500	703630490	10110	10070	10110	10070	1210
685	20241112	100400	691417860	10070	10040	10070	10020	911
686	20241112	100300	682264810	10030	10020	10030	10010	479
687	20241112	100200	677467430	10020	10020	10030	10020	291
688	20241112	100100	674551580	10030	10020	10030	10020	113
689	20241112	100000	673419200	10020	10080	10080	10020	402
690	20241112	095900	669384300	10090	10060	10090	10060	131
691	20241112	095800	668063520	10070	10050	10090	10050	347
692	20241112	095700	664569500	10050	10040	10050	10020	192
693	20241112	095600	662642610	10050	10060	10070	10020	304
694	20241112	095500	659589110	10050	10030	10080	10010	656
695	20241112	095400	653004550	10030	10000	10030	10000	384
696	20241112	095300	649158590	10010	10010	10010	9980	465
697	20241112	095200	644510690	10010	10000	10030	9950	3528
698	20241112	095100	609273730	10000	10030	10030	10000	939
699	20241112	095000	599873280	10030	10050	10050	10020	247
700	20241112	094900	597396550	10020	10020	10030	10010	724
701	20241112	094800	590144880	10010	10110	10110	10000	2730
702	20241112	094700	562781930	10110	10070	10110	10070	95
703	20241112	094600	561825000	10070	10070	10150	10060	338
704	20241112	094500	558418160	10070	10110	10110	10070	1644
705	20241112	094400	541852520	10110	10100	10140	10100	283
706	20241112	094300	538991250	10100	10180	10180	10100	174
707	20241112	094200	537225960	10190	10140	10200	10080	1381
708	20241112	094100	523198210	10060	10160	10200	10050	4603
709	20241112	094000	476658180	10160	10160	10200	10150	137
710	20241112	093900	475262770	10150	10130	10150	10130	343
711	20241112	093800	471782920	10140	10150	10150	10110	3075
712	20241112	093700	440668060	10140	10200	10200	10140	1472
713	20241112	093600	425710290	10210	10220	10220	10200	1700
714	20241112	093500	408367320	10220	10250	10250	10220	578
715	20241112	093400	402457820	10240	10210	10240	10210	2449
716	20241112	093300	377409430	10200	10200	10230	10190	2321
717	20241112	093200	353734680	10170	10200	10240	10170	1073
718	20241112	093100	342803340	10250	10260	10260	10250	55
719	20241112	093000	342239050	10200	10230	10230	10200	642
720	20241112	092900	335676570	10210	10340	10340	10200	3502
721	20241112	092800	299731510	10320	10310	10320	10220	208
722	20241112	092700	297591930	10150	10350	10380	10140	2905
723	20241112	092600	267761440	10350	10270	10370	10270	1354
724	20241112	092500	253820740	10270	10330	10380	10250	4748
725	20241112	092400	204897570	10330	10400	10400	10330	843
726	20241112	092300	196166020	10400	10450	10450	10400	321
727	20241112	092200	192823660	10420	10430	10430	10420	209
728	20241112	092100	190644190	10430	10470	10470	10430	48
729	20241112	092000	190142830	10470	10470	10470	10470	13
730	20241112	091900	190006720	10530	10390	10530	10390	115
731	20241112	091800	188807480	10410	10430	10430	10390	487
732	20241112	091700	183738620	10420	10400	10420	10380	469
733	20241112	091600	178859540	10400	10560	10560	10400	2567
734	20241112	091500	151992130	10570	10600	10600	10520	397
735	20241112	091400	147804150	10590	10600	10600	10590	529
736	20241112	091300	142196880	10600	10620	10620	10590	654
737	20241112	091200	135260940	10630	10620	10630	10600	629
738	20241112	091100	128589390	10610	10620	10620	10610	580
739	20241112	091000	122434500	10610	10630	10630	10610	1022
740	20241112	090900	111585620	10630	10650	10650	10630	224
741	20241112	090800	109203140	10630	10670	10710	10630	521
742	20241112	090700	103653360	10670	10710	10710	10650	354
743	20241112	090600	99872240	10710	10710	10740	10710	165
744	20241112	090500	98104250	10710	10700	10730	10700	722
745	20241112	090400	90368820	10700	10640	10700	10630	1508
746	20241112	090300	74325130	10640	10730	10730	10620	590
747	20241112	090200	68030390	10730	10750	10750	10730	1312
748	20241112	090100	53944200	10750	10750	10760	10730	3133
749	20241112	090000	20314270	10750	10730	10800	10730	1893