KissMeData/396270/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212000	10867017340	15820	15820	15820	15820	7968
3	20241118	211900	10867017340	15820	15820	15820	15820	0
4	20241118	211800	10867017340	15820	15820	15820	15820	0
5	20241118	211700	10867017340	15820	15820	15820	15820	0
6	20241118	211600	10867017340	15820	15820	15820	15820	0
7	20241118	211500	10867017340	15820	15820	15820	15820	0
8	20241118	211400	10867017340	15820	15820	15820	15820	0
9	20241118	211300	10867017340	15820	15820	15820	15820	0
10	20241118	211200	10867017340	15820	15820	15820	15820	0
11	20241118	211100	10867017340	15820	15820	15820	15820	0
12	20241118	211000	10867017340	15820	15820	15820	15820	0
13	20241118	210900	10867017340	15820	15820	15820	15820	0
14	20241118	210800	10867017340	15820	15820	15820	15820	0
15	20241118	210700	10867017340	15820	15820	15820	15820	0
16	20241118	210600	10867017340	15820	15820	15820	15820	0
17	20241118	210500	10867017340	15820	15820	15820	15820	0
18	20241118	210400	10867017340	15820	15820	15820	15820	0
19	20241118	210300	10867017340	15820	15820	15820	15820	0
20	20241118	210200	10867017340	15820	15820	15820	15820	0
21	20241118	210100	10867017340	15820	15820	15820	15820	0
22	20241118	210000	10867017340	15820	15820	15820	15820	0
23	20241118	205900	10867017340	15820	15820	15820	15820	0
24	20241118	205800	10867017340	15820	15820	15820	15820	0
25	20241118	205700	10867017340	15820	15820	15820	15820	0
26	20241118	205600	10867017340	15820	15820	15820	15820	0
27	20241118	205500	10867017340	15820	15820	15820	15820	0
28	20241118	205400	10867017340	15820	15820	15820	15820	0
29	20241118	205300	10867017340	15820	15820	15820	15820	0
30	20241118	205200	10867017340	15820	15820	15820	15820	0
31	20241118	205100	10867017340	15820	15820	15820	15820	0
32	20241118	205000	10867017340	15820	15820	15820	15820	7968
33	20241118	204900	10867017340	15820	15820	15820	15820	0
34	20241118	204800	10867017340	15820	15820	15820	15820	0
35	20241118	204700	10867017340	15820	15820	15820	15820	0
36	20241118	204600	10867017340	15820	15820	15820	15820	0
37	20241118	204500	10867017340	15820	15820	15820	15820	0
38	20241118	204400	10867017340	15820	15820	15820	15820	0
39	20241118	204300	10867017340	15820	15820	15820	15820	0
40	20241118	204200	10867017340	15820	15820	15820	15820	0
41	20241118	204100	10867017340	15820	15820	15820	15820	0
42	20241118	204000	10867017340	15820	15820	15820	15820	0
43	20241118	203900	10867017340	15820	15820	15820	15820	0
44	20241118	203800	10867017340	15820	15820	15820	15820	0
45	20241118	203700	10867017340	15820	15820	15820	15820	0
46	20241118	203600	10867017340	15820	15820	15820	15820	0
47	20241118	203500	10867017340	15820	15820	15820	15820	0
48	20241118	203400	10867017340	15820	15820	15820	15820	0
49	20241118	203300	10867017340	15820	15820	15820	15820	0
50	20241118	203200	10867017340	15820	15820	15820	15820	0
51	20241118	203100	10867017340	15820	15820	15820	15820	0
52	20241118	203000	10867017340	15820	15820	15820	15820	0
53	20241118	202900	10867017340	15820	15820	15820	15820	0
54	20241118	202800	10867017340	15820	15820	15820	15820	0
55	20241118	202700	10867017340	15820	15820	15820	15820	0
56	20241118	202600	10867017340	15820	15820	15820	15820	0
57	20241118	202500	10867017340	15820	15820	15820	15820	0
58	20241118	202400	10867017340	15820	15820	15820	15820	0
59	20241118	202300	10867017340	15820	15820	15820	15820	0
60	20241118	202200	10867017340	15820	15820	15820	15820	0
61	20241118	202100	10867017340	15820	15820	15820	15820	0
62	20241118	202000	10867017340	15820	15820	15820	15820	7968
63	20241118	201900	10867017340	15820	15820	15820	15820	0
64	20241118	201800	10867017340	15820	15820	15820	15820	0
65	20241118	201700	10867017340	15820	15820	15820	15820	0
66	20241118	201600	10867017340	15820	15820	15820	15820	0
67	20241118	201500	10867017340	15820	15820	15820	15820	0
68	20241118	201400	10867017340	15820	15820	15820	15820	0
69	20241118	201300	10867017340	15820	15820	15820	15820	0
70	20241118	201200	10867017340	15820	15820	15820	15820	0
71	20241118	201100	10867017340	15820	15820	15820	15820	0
72	20241118	201000	10867017340	15820	15820	15820	15820	0
73	20241118	200900	10867017340	15820	15820	15820	15820	0
74	20241118	200800	10867017340	15820	15820	15820	15820	0
75	20241118	200700	10867017340	15820	15820	15820	15820	0
76	20241118	200600	10867017340	15820	15820	15820	15820	0
77	20241118	200500	10867017340	15820	15820	15820	15820	0
78	20241118	200400	10867017340	15820	15820	15820	15820	0
79	20241118	200300	10867017340	15820	15820	15820	15820	0
80	20241118	200200	10867017340	15820	15820	15820	15820	0
81	20241118	200100	10867017340	15820	15820	15820	15820	0
82	20241118	200000	10867017340	15820	15820	15820	15820	0
83	20241118	195900	10867017340	15820	15820	15820	15820	0
84	20241118	195800	10867017340	15820	15820	15820	15820	0
85	20241118	195700	10867017340	15820	15820	15820	15820	0
86	20241118	195600	10867017340	15820	15820	15820	15820	0
87	20241118	195500	10867017340	15820	15820	15820	15820	0
88	20241118	195400	10867017340	15820	15820	15820	15820	0
89	20241118	195300	10867017340	15820	15820	15820	15820	0
90	20241118	195200	10867017340	15820	15820	15820	15820	0
91	20241118	195100	10867017340	15820	15820	15820	15820	0
92	20241118	195000	10867017340	15820	15820	15820	15820	7968
93	20241118	194900	10867017340	15820	15820	15820	15820	0
94	20241118	194800	10867017340	15820	15820	15820	15820	0
95	20241118	194700	10867017340	15820	15820	15820	15820	0
96	20241118	194600	10867017340	15820	15820	15820	15820	0
97	20241118	194500	10867017340	15820	15820	15820	15820	0
98	20241118	194400	10867017340	15820	15820	15820	15820	0
99	20241118	194300	10867017340	15820	15820	15820	15820	0
100	20241118	194200	10867017340	15820	15820	15820	15820	0
101	20241118	194100	10867017340	15820	15820	15820	15820	0
102	20241118	194000	10867017340	15820	15820	15820	15820	0
103	20241118	193900	10867017340	15820	15820	15820	15820	0
104	20241118	193800	10867017340	15820	15820	15820	15820	0
105	20241118	193700	10867017340	15820	15820	15820	15820	0
106	20241118	193600	10867017340	15820	15820	15820	15820	0
107	20241118	193500	10867017340	15820	15820	15820	15820	0
108	20241118	193400	10867017340	15820	15820	15820	15820	0
109	20241118	193300	10867017340	15820	15820	15820	15820	0
110	20241118	193200	10867017340	15820	15820	15820	15820	0
111	20241118	193100	10867017340	15820	15820	15820	15820	0
112	20241118	193000	10867017340	15820	15820	15820	15820	0
113	20241118	192900	10867017340	15820	15820	15820	15820	0
114	20241118	192800	10867017340	15820	15820	15820	15820	0
115	20241118	192700	10867017340	15820	15820	15820	15820	0
116	20241118	192600	10867017340	15820	15820	15820	15820	0
117	20241118	192500	10867017340	15820	15820	15820	15820	0
118	20241118	192400	10867017340	15820	15820	15820	15820	0
119	20241118	192300	10867017340	15820	15820	15820	15820	0
120	20241118	192200	10867017340	15820	15820	15820	15820	0
121	20241118	192100	10867017340	15820	15820	15820	15820	0
122	20241118	192000	10867017340	15820	15820	15820	15820	7968
123	20241118	191900	10867017340	15820	15820	15820	15820	0
124	20241118	191800	10867017340	15820	15820	15820	15820	0
125	20241118	191700	10867017340	15820	15820	15820	15820	0
126	20241118	191600	10867017340	15820	15820	15820	15820	0
127	20241118	191500	10867017340	15820	15820	15820	15820	0
128	20241118	191400	10867017340	15820	15820	15820	15820	0
129	20241118	191300	10867017340	15820	15820	15820	15820	0
130	20241118	191200	10867017340	15820	15820	15820	15820	0
131	20241118	191100	10867017340	15820	15820	15820	15820	0
132	20241118	191000	10867017340	15820	15820	15820	15820	0
133	20241118	190900	10867017340	15820	15820	15820	15820	0
134	20241118	190800	10867017340	15820	15820	15820	15820	0
135	20241118	190700	10867017340	15820	15820	15820	15820	0
136	20241118	190600	10867017340	15820	15820	15820	15820	0
137	20241118	190500	10867017340	15820	15820	15820	15820	0
138	20241118	190400	10867017340	15820	15820	15820	15820	0
139	20241118	190300	10867017340	15820	15820	15820	15820	0
140	20241118	190200	10867017340	15820	15820	15820	15820	0
141	20241118	190100	10867017340	15820	15820	15820	15820	0
142	20241118	190000	10867017340	15820	15820	15820	15820	0
143	20241118	185900	10867017340	15820	15820	15820	15820	0
144	20241118	185800	10867017340	15820	15820	15820	15820	0
145	20241118	185700	10867017340	15820	15820	15820	15820	0
146	20241118	185600	10867017340	15820	15820	15820	15820	0
147	20241118	185500	10867017340	15820	15820	15820	15820	0
148	20241118	185400	10867017340	15820	15820	15820	15820	0
149	20241118	185300	10867017340	15820	15820	15820	15820	0
150	20241118	185200	10867017340	15820	15820	15820	15820	0
151	20241118	185100	10867017340	15820	15820	15820	15820	0
152	20241118	185000	10867017340	15820	15820	15820	15820	7968
153	20241118	184900	10867017340	15820	15820	15820	15820	0
154	20241118	184800	10867017340	15820	15820	15820	15820	0
155	20241118	184700	10867017340	15820	15820	15820	15820	0
156	20241118	184600	10867017340	15820	15820	15820	15820	0
157	20241118	184500	10867017340	15820	15820	15820	15820	0
158	20241118	184400	10867017340	15820	15820	15820	15820	0
159	20241118	184300	10867017340	15820	15820	15820	15820	0
160	20241118	184200	10867017340	15820	15820	15820	15820	0
161	20241118	184100	10867017340	15820	15820	15820	15820	0
162	20241118	184000	10867017340	15820	15820	15820	15820	0
163	20241118	183900	10867017340	15820	15820	15820	15820	0
164	20241118	183800	10867017340	15820	15820	15820	15820	0
165	20241118	183700	10867017340	15820	15820	15820	15820	0
166	20241118	183600	10867017340	15820	15820	15820	15820	0
167	20241118	183500	10867017340	15820	15820	15820	15820	0
168	20241118	183400	10867017340	15820	15820	15820	15820	0
169	20241118	183300	10867017340	15820	15820	15820	15820	0
170	20241118	183200	10867017340	15820	15820	15820	15820	0
171	20241118	183100	10867017340	15820	15820	15820	15820	0
172	20241118	183000	10867017340	15820	15820	15820	15820	0
173	20241118	182900	10867017340	15820	15820	15820	15820	0
174	20241118	182800	10867017340	15820	15820	15820	15820	0
175	20241118	182700	10867017340	15820	15820	15820	15820	0
176	20241118	182600	10867017340	15820	15820	15820	15820	0
177	20241118	182500	10867017340	15820	15820	15820	15820	0
178	20241118	182400	10867017340	15820	15820	15820	15820	0
179	20241118	182300	10867017340	15820	15820	15820	15820	0
180	20241118	182200	10867017340	15820	15820	15820	15820	0
181	20241118	182100	10867017340	15820	15820	15820	15820	0
182	20241118	182000	10867017340	15820	15820	15820	15820	7968
183	20241118	181900	10867017340	15820	15820	15820	15820	0
184	20241118	181800	10867017340	15820	15820	15820	15820	0
185	20241118	181700	10867017340	15820	15820	15820	15820	0
186	20241118	181600	10867017340	15820	15820	15820	15820	0
187	20241118	181500	10867017340	15820	15820	15820	15820	0
188	20241118	181400	10867017340	15820	15820	15820	15820	0
189	20241118	181300	10867017340	15820	15820	15820	15820	0
190	20241118	181200	10867017340	15820	15820	15820	15820	0
191	20241118	181100	10867017340	15820	15820	15820	15820	0
192	20241118	181000	10867017340	15820	15820	15820	15820	0
193	20241118	180900	10867017340	15820	15820	15820	15820	0
194	20241118	180800	10867017340	15820	15820	15820	15820	0
195	20241118	180700	10867017340	15820	15820	15820	15820	0
196	20241118	180600	10867017340	15820	15820	15820	15820	0
197	20241118	180500	10867017340	15820	15820	15820	15820	0
198	20241118	180400	10867017340	15820	15820	15820	15820	0
199	20241118	180300	10867017340	15820	15820	15820	15820	0
200	20241118	180200	10867017340	15820	15820	15820	15820	0
201	20241118	180100	10867017340	15820	15820	15820	15820	0
202	20241118	180000	10867017340	15820	15820	15820	15820	0
203	20241118	175900	10867017340	15820	15820	15820	15820	0
204	20241118	175800	10867017340	15820	15820	15820	15820	0
205	20241118	175700	10867017340	15820	15820	15820	15820	0
206	20241118	175600	10867017340	15820	15820	15820	15820	0
207	20241118	175500	10867017340	15820	15820	15820	15820	0
208	20241118	175400	10867017340	15820	15820	15820	15820	0
209	20241118	175300	10867017340	15820	15820	15820	15820	0
210	20241118	175200	10867017340	15820	15820	15820	15820	0
211	20241118	175100	10867017340	15820	15820	15820	15820	0
212	20241118	175000	10867017340	15820	15820	15820	15820	7968
213	20241118	174900	10867017340	15820	15820	15820	15820	0
214	20241118	174800	10867017340	15820	15820	15820	15820	0
215	20241118	174700	10867017340	15820	15820	15820	15820	0
216	20241118	174600	10867017340	15820	15820	15820	15820	0
217	20241118	174500	10867017340	15820	15820	15820	15820	0
218	20241118	174400	10867017340	15820	15820	15820	15820	0
219	20241118	174300	10867017340	15820	15820	15820	15820	0
220	20241118	174200	10867017340	15820	15820	15820	15820	0
221	20241118	174100	10867017340	15820	15820	15820	15820	0
222	20241118	174000	10867017340	15820	15820	15820	15820	0
223	20241118	173900	10867017340	15820	15820	15820	15820	0
224	20241118	173800	10867017340	15820	15820	15820	15820	0
225	20241118	173700	10867017340	15820	15820	15820	15820	0
226	20241118	173600	10867017340	15820	15820	15820	15820	0
227	20241118	173500	10867017340	15820	15820	15820	15820	0
228	20241118	173400	10867017340	15820	15820	15820	15820	0
229	20241118	173300	10867017340	15820	15820	15820	15820	0
230	20241118	173200	10867017340	15820	15820	15820	15820	0
231	20241118	173100	10867017340	15820	15820	15820	15820	0
232	20241118	173000	10867017340	15820	15820	15820	15820	0
233	20241118	172900	10867017340	15820	15820	15820	15820	0
234	20241118	172800	10867017340	15820	15820	15820	15820	0
235	20241118	172700	10867017340	15820	15820	15820	15820	0
236	20241118	172600	10867017340	15820	15820	15820	15820	0
237	20241118	172500	10867017340	15820	15820	15820	15820	0
238	20241118	172400	10867017340	15820	15820	15820	15820	0
239	20241118	172300	10867017340	15820	15820	15820	15820	0
240	20241118	172200	10867017340	15820	15820	15820	15820	0
241	20241118	172100	10867017340	15820	15820	15820	15820	0
242	20241118	172000	10867017340	15820	15820	15820	15820	7968
243	20241118	171900	10867017340	15820	15820	15820	15820	0
244	20241118	171800	10867017340	15820	15820	15820	15820	0
245	20241118	171700	10867017340	15820	15820	15820	15820	0
246	20241118	171600	10867017340	15820	15820	15820	15820	0
247	20241118	171500	10867017340	15820	15820	15820	15820	0
248	20241118	171400	10867017340	15820	15820	15820	15820	0
249	20241118	171300	10867017340	15820	15820	15820	15820	0
250	20241118	171200	10867017340	15820	15820	15820	15820	0
251	20241118	171100	10867017340	15820	15820	15820	15820	0
252	20241118	171000	10867017340	15820	15820	15820	15820	0
253	20241118	170900	10867017340	15820	15820	15820	15820	0
254	20241118	170800	10867017340	15820	15820	15820	15820	0
255	20241118	170700	10867017340	15820	15820	15820	15820	0
256	20241118	170600	10867017340	15820	15820	15820	15820	0
257	20241118	170500	10867017340	15820	15820	15820	15820	0
258	20241118	170400	10867017340	15820	15820	15820	15820	0
259	20241118	170300	10867017340	15820	15820	15820	15820	0
260	20241118	170200	10867017340	15820	15820	15820	15820	0
261	20241118	170100	10867017340	15820	15820	15820	15820	0
262	20241118	170000	10867017340	15820	15820	15820	15820	0
263	20241118	165900	10867017340	15820	15820	15820	15820	0
264	20241118	165800	10867017340	15820	15820	15820	15820	0
265	20241118	165700	10867017340	15820	15820	15820	15820	0
266	20241118	165600	10867017340	15820	15820	15820	15820	0
267	20241118	165500	10867017340	15820	15820	15820	15820	0
268	20241118	165400	10867017340	15820	15820	15820	15820	0
269	20241118	165300	10867017340	15820	15820	15820	15820	0
270	20241118	165200	10867017340	15820	15820	15820	15820	0
271	20241118	165100	10867017340	15820	15820	15820	15820	0
272	20241118	165000	10867017340	15820	15820	15820	15820	7968
273	20241118	164900	10867017340	15820	15820	15820	15820	0
274	20241118	164800	10867017340	15820	15820	15820	15820	0
275	20241118	164700	10867017340	15820	15820	15820	15820	0
276	20241118	164600	10867017340	15820	15820	15820	15820	0
277	20241118	164500	10867017340	15820	15820	15820	15820	0
278	20241118	164400	10867017340	15820	15820	15820	15820	0
279	20241118	164300	10867017340	15820	15820	15820	15820	0
280	20241118	164200	10867017340	15820	15820	15820	15820	0
281	20241118	164100	10867017340	15820	15820	15820	15820	0
282	20241118	164000	10867017340	15820	15820	15820	15820	0
283	20241118	163900	10867017340	15820	15820	15820	15820	0
284	20241118	163800	10867017340	15820	15820	15820	15820	0
285	20241118	163700	10867017340	15820	15820	15820	15820	0
286	20241118	163600	10867017340	15820	15820	15820	15820	0
287	20241118	163500	10867017340	15820	15820	15820	15820	0
288	20241118	163400	10867017340	15820	15820	15820	15820	0
289	20241118	163300	10867017340	15820	15820	15820	15820	0
290	20241118	163200	10867017340	15820	15820	15820	15820	0
291	20241118	163100	10867017340	15820	15820	15820	15820	0
292	20241118	163000	10867017340	15820	15820	15820	15820	0
293	20241118	162900	10867017340	15820	15820	15820	15820	0
294	20241118	162800	10867017340	15820	15820	15820	15820	0
295	20241118	162700	10867017340	15820	15820	15820	15820	0
296	20241118	162600	10867017340	15820	15820	15820	15820	0
297	20241118	162500	10867017340	15820	15820	15820	15820	0
298	20241118	162400	10867017340	15820	15820	15820	15820	0
299	20241118	162300	10867017340	15820	15820	15820	15820	0
300	20241118	162200	10867017340	15820	15820	15820	15820	0
301	20241118	162100	10867017340	15820	15820	15820	15820	0
302	20241118	162000	10867017340	15820	15820	15820	15820	7968
303	20241118	161900	10867017340	15820	15820	15820	15820	0
304	20241118	161800	10867017340	15820	15820	15820	15820	0
305	20241118	161700	10867017340	15820	15820	15820	15820	0
306	20241118	161600	10867017340	15820	15820	15820	15820	0
307	20241118	161500	10867017340	15820	15820	15820	15820	0
308	20241118	161400	10867017340	15820	15820	15820	15820	0
309	20241118	161300	10867017340	15820	15820	15820	15820	0
310	20241118	161200	10867017340	15820	15820	15820	15820	0
311	20241118	161100	10867017340	15820	15820	15820	15820	0
312	20241118	161000	10867017340	15820	15820	15820	15820	0
313	20241118	160900	10867017340	15820	15820	15820	15820	0
314	20241118	160800	10867017340	15820	15820	15820	15820	0
315	20241118	160700	10867017340	15820	15820	15820	15820	0
316	20241118	160600	10867017340	15820	15820	15820	15820	0
317	20241118	160500	10867017340	15820	15820	15820	15820	0
318	20241118	160400	10867017340	15820	15820	15820	15820	0
319	20241118	160300	10867017340	15820	15820	15820	15820	0
320	20241118	160200	10867017340	15820	15820	15820	15820	0
321	20241118	160100	10867017340	15820	15820	15820	15820	0
322	20241118	160000	10867017340	15820	15820	15820	15820	0
323	20241118	155900	10867017340	15820	15820	15820	15820	0
324	20241118	155800	10867017340	15820	15820	15820	15820	0
325	20241118	155700	10867017340	15820	15820	15820	15820	0
326	20241118	155600	10867017340	15820	15820	15820	15820	0
327	20241118	155500	10867017340	15820	15820	15820	15820	0
328	20241118	155400	10867017340	15820	15820	15820	15820	0
329	20241118	155300	10867017340	15820	15820	15820	15820	0
330	20241118	155200	10867017340	15820	15820	15820	15820	0
331	20241118	155100	10867017340	15820	15820	15820	15820	0
332	20241118	155000	10867017340	15820	15820	15820	15820	7968
333	20241118	154900	10867017340	15820	15820	15820	15820	0
334	20241118	154800	10867017340	15820	15820	15820	15820	0
335	20241118	154700	10867017340	15820	15820	15820	15820	0
336	20241118	154600	10867017340	15820	15820	15820	15820	0
337	20241118	154500	10867017340	15820	15820	15820	15820	0
338	20241118	154400	10867017340	15820	15820	15820	15820	0
339	20241118	154300	10867017340	15820	15820	15820	15820	0
340	20241118	154200	10867017340	15820	15820	15820	15820	0
341	20241118	154100	10867017340	15820	15820	15820	15820	0
342	20241118	154000	10867017340	15820	15820	15820	15820	0
343	20241118	153900	10867017340	15820	15820	15820	15820	0
344	20241118	153800	10867017340	15820	15820	15820	15820	0
345	20241118	153700	10867017340	15820	15820	15820	15820	0
346	20241118	153600	10867017340	15820	15820	15820	15820	0
347	20241118	153500	10867017340	15820	15820	15820	15820	0
348	20241118	153400	10867017340	15820	15820	15820	15820	0
349	20241118	153300	10867017340	15820	15820	15820	15820	0
350	20241118	153200	10867017340	15820	15820	15820	15820	0
351	20241118	153100	10867017340	15820	15820	15820	15820	0
352	20241118	153000	10867017340	15820	15820	15820	15820	7968
353	20241118	152900	10740963580	15810	15810	15810	15810	0
354	20241118	152800	10740963580	15810	15810	15810	15810	0
355	20241118	152700	10740963580	15810	15810	15810	15810	0
356	20241118	152600	10740963580	15810	15810	15810	15810	0
357	20241118	152500	10740963580	15810	15810	15810	15810	0
358	20241118	152400	10740963580	15810	15810	15810	15810	0
359	20241118	152300	10740963580	15810	15810	15810	15810	0
360	20241118	152200	10740963580	15810	15810	15810	15810	0
361	20241118	152100	10740963580	15810	15810	15810	15810	0
362	20241118	152000	10740963580	15810	15810	15810	15810	0
363	20241118	151900	10740963580	15810	15810	15820	15800	1251
364	20241118	151800	10721191840	15800	15840	15840	15800	958
365	20241118	151700	10706050630	15850	15840	15850	15800	2099
366	20241118	151600	10672854630	15850	15840	15850	15840	97
367	20241118	151500	10671317670	15840	15870	15870	15840	2259
368	20241118	151400	10635504440	15860	15860	15870	15860	321
369	20241118	151300	10630410390	15860	15860	15860	15860	322
370	20241118	151200	10625303470	15860	15860	15860	15860	114
371	20241118	151100	10623495430	15870	15870	15870	15870	122
372	20241118	151000	10621559290	15840	15880	15880	15840	133
373	20241118	150900	10619452530	15890	15850	15890	15840	402
374	20241118	150800	10613074220	15890	15890	15900	15840	602
375	20241118	150700	10603526350	15900	15890	15900	15880	1017
376	20241118	150600	10587368650	15880	15850	15880	15850	220
377	20241118	150500	10583878190	15850	15830	15850	15830	110
378	20241118	150400	10582135320	15820	15810	15820	15810	130
379	20241118	150300	10580079240	15810	15800	15820	15790	1181
380	20241118	150200	10561421010	15800	15800	15800	15790	523
381	20241118	150100	10553158490	15800	15820	15820	15800	290
382	20241118	150000	10548574520	15820	15830	15830	15800	392
383	20241118	145900	10542378130	15810	15850	15850	15800	805
384	20241118	145800	10529638150	15850	15850	15850	15840	998
385	20241118	145700	10513824110	15850	15850	15860	15850	395
386	20241118	145600	10507561140	15850	15860	15860	15850	639
387	20241118	145500	10497432670	15850	15890	15890	15840	1058
388	20241118	145400	10480654650	15890	15900	15900	15890	273
389	20241118	145300	10476315280	15900	15890	15900	15890	898
390	20241118	145200	10462039600	15890	15860	15890	15860	591
391	20241118	145100	10452653440	15860	15850	15860	15850	329
392	20241118	145000	10447435810	15850	15800	15850	15800	417
393	20241118	144900	10440833490	15790	15780	15790	15780	320
394	20241118	144800	10435781580	15850	15770	15850	15770	301
395	20241118	144700	10431017130	15760	15780	15780	15760	2891
396	20241118	144600	10385438790	15770	15810	15810	15770	1374
397	20241118	144500	10363736660	15810	15850	15850	15810	393
398	20241118	144400	10357511420	15850	15860	15860	15850	500
399	20241118	144300	10349585680	15860	15860	15860	15850	583
400	20241118	144200	10340339660	15860	15910	15910	15860	1568
401	20241118	144100	10315426320	15910	15930	15930	15910	142
402	20241118	144000	10313166050	15950	15950	15950	15950	319
403	20241118	143900	10308078000	15950	15950	15950	15910	843
404	20241118	143800	10294653550	15950	15960	15960	15930	247
405	20241118	143700	10290715560	15960	15960	15960	15960	3
406	20241118	143600	10290667680	15960	15950	15960	15940	483
407	20241118	143500	10282963420	15960	15940	15960	15930	1306
408	20241118	143400	10262140320	15940	15930	15940	15930	215
409	20241118	143300	10258715350	15930	15930	15940	15910	574
410	20241118	143200	10249575600	15930	15920	15930	15920	309
411	20241118	143100	10244655870	15920	15910	15920	15910	81
412	20241118	143000	10243366590	15910	15910	15910	15910	571
413	20241118	142900	10234281980	15910	15920	15920	15910	823
414	20241118	142800	10221182750	15930	15910	15930	15900	196
415	20241118	142700	10218065020	15920	15890	15930	15890	671
416	20241118	142600	10207388980	15890	15890	15890	15880	453
417	20241118	142500	10200194310	15890	15880	15890	15880	435
418	20241118	142400	10193286370	15870	15900	15900	15870	419
419	20241118	142300	10186628850	15890	15890	15890	15870	121
420	20241118	142200	10184707040	15870	15900	15900	15870	98
421	20241118	142100	10183149190	15910	15860	15910	15860	571
422	20241118	142000	10174072200	15840	15830	15840	15830	284
423	20241118	141900	10169575900	15780	15790	15830	15770	787
424	20241118	141800	10157157350	15830	15820	15830	15770	462
425	20241118	141700	10149855420	15770	15830	15830	15770	137
426	20241118	141600	10147688280	15840	15790	15840	15750	1338
427	20241118	141500	10126566440	15790	15800	15800	15740	1314
428	20241118	141400	10105866770	15800	15810	15810	15750	447
429	20241118	141300	10098809520	15820	15870	15880	15750	3586
430	20241118	141200	10042143910	15860	15830	15870	15830	307
431	20241118	141100	10037278070	15830	15880	15880	15830	1924
432	20241118	141000	10006773440	15880	15920	15940	15870	1942
433	20241118	140900	9975930850	15900	15920	15950	15900	1186
434	20241118	140800	9957052320	15950	15950	15960	15920	597
435	20241118	140700	9947531220	15960	15960	15960	15900	1001
436	20241118	140600	9931603810	15910	15960	15960	15910	1019
437	20241118	140500	9915366600	15970	15980	15980	15940	28
438	20241118	140400	9914920150	15940	15980	15980	15940	416
439	20241118	140300	9908273110	15980	15980	15980	15910	1188
440	20241118	140200	9889348460	15940	15990	15990	15940	1136
441	20241118	140100	9871229400	15990	16000	16000	15980	1340
442	20241118	140000	9849796620	16050	16000	16050	16000	864
443	20241118	135900	9835963290	16000	16010	16050	16000	1307
444	20241118	135800	9815048090	16020	16060	16060	16020	2668
445	20241118	135700	9772254020	16060	16060	16060	16050	1782
446	20241118	135600	9743639100	16050	16040	16060	16020	1606
447	20241118	135500	9717879750	16040	16040	16040	16010	116
448	20241118	135400	9716021170	16010	16030	16060	16000	2007
449	20241118	135300	9683875520	16030	16020	16030	16020	508
450	20241118	135200	9675735990	16020	16030	16030	16020	108
451	20241118	135100	9674005120	16060	16060	16060	16020	845
452	20241118	135000	9660444710	16060	16070	16080	16060	424
453	20241118	134900	9653631410	16070	16090	16090	16070	1269
454	20241118	134800	9633235770	16090	16080	16090	16080	252
455	20241118	134700	9629182880	16090	16070	16090	16060	394
456	20241118	134600	9622851090	16070	16090	16090	16050	1476
457	20241118	134500	9599143750	16090	16090	16090	16070	440
458	20241118	134400	9592065920	16090	16100	16100	16070	898
459	20241118	134300	9577621660	16100	16090	16130	16070	954
460	20241118	134200	9562274630	16140	16140	16150	16100	744
461	20241118	134100	9550277600	16150	16130	16160	16130	1545
462	20241118	134000	9525321280	16130	16120	16140	16110	698
463	20241118	133900	9514060650	16110	16110	16140	16110	1135
464	20241118	133800	9495763610	16100	16120	16120	16080	3127
465	20241118	133700	9445435110	16120	16150	16150	16110	1582
466	20241118	133600	9419924900	16160	16160	16160	16130	3094
467	20241118	133500	9369966740	16150	16160	16160	16130	740
468	20241118	133400	9358020330	16160	16120	16170	16120	2986
469	20241118	133300	9309751530	16170	16180	16190	16120	2544
470	20241118	133200	9268625480	16180	16200	16200	16170	1297
471	20241118	133100	9247631670	16190	16190	16200	16180	1476
472	20241118	133000	9223728080	16200	16180	16200	16170	2004
473	20241118	132900	9191293290	16190	16190	16200	16180	914
474	20241118	132800	9176494140	16190	16190	16190	16180	1843
475	20241118	132700	9146663860	16190	16180	16190	16170	2795
476	20241118	132600	9101433950	16170	16140	16170	16120	7166
477	20241118	132500	8985785860	16140	16160	16170	16130	2364
478	20241118	132400	8947612040	16170	16190	16190	16160	3082
479	20241118	132300	8897761540	16190	16140	16190	16140	3249
480	20241118	132200	8845224650	16140	16120	16150	16090	4844
481	20241118	132100	8767109540	16130	16040	16130	16030	13324
482	20241118	132000	8553008800	16040	16030	16040	16030	947
483	20241118	131900	8537824180	16030	16020	16030	16010	637
484	20241118	131800	8527621310	16020	16030	16030	16020	906
485	20241118	131700	8513101740	16030	16020	16030	16010	1232
486	20241118	131600	8493362760	16010	16010	16020	16000	868
487	20241118	131500	8479467390	16010	16010	16010	16000	953
488	20241118	131400	8464214380	16000	16000	16010	15990	1377
489	20241118	131300	8442182630	16000	16000	16010	16000	768
490	20241118	131200	8429894610	16000	15990	16010	15990	922
491	20241118	131100	8415139690	15990	15990	16000	15990	1011
492	20241118	131000	8398967320	15990	15980	16010	15970	4743
493	20241118	130900	8323118610	15980	15950	15980	15950	1652
494	20241118	130800	8296733520	15950	15970	15970	15930	1848
495	20241118	130700	8267247300	15970	15980	15980	15960	574
496	20241118	130600	8258079310	15980	15980	15980	15970	787
497	20241118	130500	8245503930	15980	15970	15980	15940	2873
498	20241118	130400	8199623090	15940	15920	15970	15920	1395
499	20241118	130300	8177390630	15930	15930	15940	15930	531
500	20241118	130200	8168930250	15930	15940	15940	15920	1030
501	20241118	130100	8152520360	15940	15990	15990	15940	963
502	20241118	130000	8137139980	15970	15960	16000	15920	2970
503	20241118	125900	8089741570	15960	15950	15970	15940	1870
504	20241118	125800	8059915390	15950	15990	16000	15950	1447
505	20241118	125700	8036787570	15990	15950	15990	15930	850
506	20241118	125600	8023222640	15930	15970	15970	15920	1367
507	20241118	125500	8001428970	15990	16000	16010	15960	2681
508	20241118	125400	7958564260	16000	15990	16020	15980	3137
509	20241118	125300	7908385680	15980	15980	16000	15730	4497
510	20241118	125200	7836854960	15980	16010	16040	15960	2912
511	20241118	125100	7790283320	16040	16050	16060	16000	2669
512	20241118	125000	7747491020	16050	16070	16070	16030	5092
513	20241118	124900	7665786590	16070	16060	16070	16040	3332
514	20241118	124800	7612271990	16060	16020	16060	16020	4378
515	20241118	124700	7542016400	16020	15930	16060	15930	13234
516	20241118	124600	7330140290	15980	15840	15980	15840	10518
517	20241118	124500	7162967030	15840	15820	15840	15820	217
518	20241118	124400	7159532120	15810	15840	15840	15810	1124
519	20241118	124300	7141736020	15840	15860	15860	15840	910
520	20241118	124200	7127311680	15850	15850	15850	15840	1545
521	20241118	124100	7102824540	15850	15850	15850	15840	447
522	20241118	124000	7095739990	15850	15840	15850	15830	1003
523	20241118	123900	7079854700	15840	15840	15840	15830	364
524	20241118	123800	7074088950	15840	15840	15850	15840	1151
525	20241118	123700	7055848540	15840	15830	15840	15830	2309
526	20241118	123600	7019282720	15830	15800	15830	15790	183
527	20241118	123500	7016388810	15780	15790	15830	15780	298
528	20241118	123400	7011679820	15780	15830	15830	15780	348
529	20241118	123300	7006183800	15830	15830	15840	15830	505
530	20241118	123200	6998188920	15830	15790	15830	15790	883
531	20241118	123100	6984244300	15830	15830	15830	15800	171
532	20241118	123000	6981541000	15830	15830	15830	15830	131
533	20241118	122900	6979467270	15830	15770	15830	15770	234
534	20241118	122800	6975768350	15780	15830	15830	15780	420
535	20241118	122700	6969137660	15830	15800	15850	15780	1136
536	20241118	122600	6951198680	15850	15850	15850	15810	967
537	20241118	122500	6935879360	15850	15830	15850	15830	2021
538	20241118	122400	6903861530	15830	15780	15840	15780	1502
539	20241118	122300	6880118140	15760	15760	15770	15750	859
540	20241118	122200	6866583300	15760	15740	15760	15740	867
541	20241118	122100	6852925620	15750	15730	15750	15730	207
542	20241118	122000	6849667340	15720	15730	15730	15720	446
543	20241118	121900	6842654920	15730	15720	15730	15710	285
544	20241118	121800	6838174380	15700	15690	15720	15690	365
545	20241118	121700	6832442550	15720	15670	15720	15670	398
546	20241118	121600	6826192440	15670	15680	15680	15670	362
547	20241118	121500	6820516340	15670	15670	15680	15670	697
548	20241118	121400	6809592150	15670	15650	15670	15640	732
549	20241118	121300	6798142100	15640	15640	15680	15640	253
550	20241118	121200	6794179730	15680	15710	15710	15630	392
551	20241118	121100	6788032620	15680	15710	15710	15660	239
552	20241118	121000	6784285350	15710	15710	15710	15660	164
553	20241118	120900	6781712570	15710	15600	15720	15600	2394
554	20241118	120800	6744237490	15630	15650	15650	15600	2130
555	20241118	120700	6710975800	15640	15690	15690	15640	1608
556	20241118	120600	6685781810	15700	15770	15770	15690	1697
557	20241118	120500	6659105050	15770	15810	15810	15770	437
558	20241118	120400	6652201440	15800	15860	15860	15800	193
559	20241118	120300	6649149170	15810	15800	15810	15780	369
560	20241118	120200	6643319660	15800	15820	15820	15800	640
561	20241118	120100	6633201920	15820	15860	15870	15820	292
562	20241118	120000	6628575720	15860	15850	15860	15850	405
563	20241118	115900	6622154470	15860	15860	15860	15860	134
564	20241118	115800	6620029230	15870	15870	15870	15860	485
565	20241118	115700	6612333620	15800	15860	15870	15800	1058
566	20241118	115600	6595557380	15870	15870	15870	15860	257
567	20241118	115500	6591478890	15870	15880	15880	15860	971
568	20241118	115400	6576071730	15880	15860	15880	15860	1294
569	20241118	115300	6555538020	15860	15860	15870	15860	290
570	20241118	115200	6550937750	15860	15860	15870	15860	450
571	20241118	115100	6543798550	15860	15850	15860	15850	585
572	20241118	115000	6534522880	15850	15780	15850	15780	276
573	20241118	114900	6530154100	15780	15840	15860	15770	2791
574	20241118	114800	6485934920	15820	15830	15830	15820	467
575	20241118	114700	6478543320	15830	15830	15830	15830	227
576	20241118	114600	6474949910	15830	15840	15840	15830	562
577	20241118	114500	6466048040	15840	15810	15840	15800	672
578	20241118	114400	6455410060	15800	15730	15800	15730	161
579	20241118	114300	6452868220	15700	15830	15840	15700	1429
580	20241118	114200	6430317850	15830	15830	15830	15820	551
581	20241118	114100	6421596640	15840	15830	15840	15830	109
582	20241118	114000	6419871070	15830	15830	15830	15830	458
583	20241118	113900	6412620930	15830	15840	15850	15830	307
584	20241118	113800	6407757130	15870	15820	15870	15710	3692
585	20241118	113700	6349519440	15860	15870	15870	15820	408
586	20241118	113600	6343051340	15850	15860	15870	15820	2116
587	20241118	113500	6309530730	15870	15850	15870	15850	696
588	20241118	113400	6298486870	15850	15840	15860	15830	573
589	20241118	113300	6289403130	15840	15830	15840	15820	666
590	20241118	113200	6278860960	15820	15820	15830	15820	365
591	20241118	113100	6273084800	15820	15820	15820	15790	352
592	20241118	113000	6267520510	15790	15790	15810	15780	1800
593	20241118	112900	6239081570	15790	15800	15830	15790	850
594	20241118	112800	6225649620	15800	15870	15870	15800	3666
595	20241118	112700	6167615310	15870	15870	15870	15860	696
596	20241118	112600	6156569890	15850	15850	15880	15850	456
597	20241118	112500	6149333560	15880	15880	15890	15830	2241
598	20241118	112400	6113806790	15880	15830	15890	15830	1344
599	20241118	112300	6092473910	15890	15890	15920	15820	1316
600	20241118	112200	6071573860	15890	15810	15940	15800	5210
601	20241118	112100	5988861250	15790	15700	15800	15700	9150
602	20241118	112000	5844753410	15630	15710	15720	15610	1787
603	20241118	111900	5816787490	15660	15700	15740	15560	3240
604	20241118	111800	5766072350	15710	15740	15740	15710	998
605	20241118	111700	5750373780	15730	15710	15730	15700	1388
606	20241118	111600	5728554440	15710	15700	15710	15700	546
607	20241118	111500	5719980820	15710	15700	15710	15670	892
608	20241118	111400	5705980050	15680	15700	15710	15660	890
609	20241118	111300	5692000220	15710	15720	15730	15650	2431
610	20241118	111200	5653817110	15720	15640	15740	15630	7067
611	20241118	111100	5542962800	15640	15530	15640	15530	5516
612	20241118	111000	5457002980	15520	15500	15530	15500	1173
613	20241118	110900	5438806740	15490	15490	15500	15450	1015
614	20241118	110800	5423080770	15490	15490	15490	15490	724
615	20241118	110700	5411866010	15490	15500	15500	15420	681
616	20241118	110600	5401317340	15500	15480	15500	15410	1055
617	20241118	110500	5385020050	15450	15480	15480	15450	368
618	20241118	110400	5379330010	15480	15470	15480	15460	255
619	20241118	110300	5375386420	15420	15490	15500	15420	373
620	20241118	110200	5369610340	15490	15480	15490	15410	1967
621	20241118	110100	5339228580	15500	15420	15500	15420	1646
622	20241118	110000	5313734560	15490	15490	15490	15440	1830
623	20241118	105900	5285430580	15480	15460	15490	15460	971
624	20241118	105800	5270403160	15460	15410	15460	15400	425
625	20241118	105700	5263836780	15430	15380	15430	15360	1475
626	20241118	105600	5241122390	15380	15370	15380	15370	880
627	20241118	105500	5227591940	15380	15380	15380	15350	1096
628	20241118	105400	5210740470	15380	15380	15380	15340	1224
629	20241118	105300	5191915660	15380	15390	15400	15350	1089
630	20241118	105200	5175171680	15390	15370	15390	15360	867
631	20241118	105100	5161848980	15370	15350	15370	15310	925
632	20241118	105000	5147656350	15320	15350	15350	15320	759
633	20241118	104900	5136020360	15370	15350	15380	15340	1579
634	20241118	104800	5111774120	15350	15350	15350	15330	1128
635	20241118	104700	5094469600	15310	15360	15360	15310	663
636	20241118	104600	5084304350	15360	15390	15400	15340	1714
637	20241118	104500	5057967340	15360	15360	15400	15360	388
638	20241118	104400	5051996870	15360	15390	15400	15360	904
639	20241118	104300	5038081540	15390	15400	15400	15360	666
640	20241118	104200	5027827730	15380	15390	15400	15380	817
641	20241118	104100	5015254150	15390	15330	15400	15330	1374
642	20241118	104000	4994162390	15340	15400	15400	15330	1243
643	20241118	103900	4975083050	15400	15400	15410	15370	1100
644	20241118	103800	4958142290	15410	15350	15410	15350	2416
645	20241118	103700	4920970600	15350	15290	15360	15290	2787
646	20241118	103600	4878263210	15300	15280	15300	15270	1537
647	20241118	103500	4854775420	15280	15280	15290	15270	835
648	20241118	103400	4842015410	15280	15250	15280	15250	5492
649	20241118	103300	4758201260	15250	15260	15260	15250	833
650	20241118	103200	4745493940	15250	15250	15260	15240	598
651	20241118	103100	4736373260	15250	15230	15260	15220	1191
652	20241118	103000	4718219170	15220	15200	15240	15200	1277
653	20241118	102900	4698793740	15200	15050	15200	15050	4860
654	20241118	102800	4625198490	15050	15070	15090	15040	1209
655	20241118	102700	4606984400	15060	15060	15060	15060	488
656	20241118	102600	4599635120	15060	15050	15070	15010	977
657	20241118	102500	4584938160	15080	15090	15090	15050	1724
658	20241118	102400	4558947780	15090	15090	15110	15080	284
659	20241118	102300	4554662440	15090	15080	15090	15080	379
660	20241118	102200	4548943760	15070	15070	15100	15070	145
661	20241118	102100	4546756570	15070	15100	15100	15070	985
662	20241118	102000	4531889110	15100	15090	15110	15090	620
663	20241118	101900	4522530220	15090	15120	15120	15060	1271
664	20241118	101800	4503348010	15120	15100	15130	15090	970
665	20241118	101700	4488693820	15100	15090	15120	15060	1476
666	20241118	101600	4466414910	15080	15090	15100	15080	1103
667	20241118	101500	4449770630	15100	15100	15100	15070	1316
668	20241118	101400	4429913210	15100	15020	15100	15020	631
669	20241118	101300	4420406960	15020	14950	15100	14950	1420
670	20241118	101200	4399107380	14960	14950	14960	14950	52
671	20241118	101100	4398329640	14910	14920	14930	14910	766
672	20241118	101000	4386904730	14900	14920	14920	14890	3470
673	20241118	100900	4335200220	14910	14960	14960	14910	2367
674	20241118	100800	4299867060	14960	14960	14960	14950	385
675	20241118	100700	4294108560	14920	14980	14990	14910	2240
676	20241118	100600	4260628310	14960	15040	15040	14960	2552
677	20241118	100500	4222349430	15040	15110	15130	15010	3178
678	20241118	100400	4174489320	15130	15040	15140	15010	5488
679	20241118	100300	4091671340	15040	14820	15050	14820	3458
680	20241118	100200	4039927130	14840	14810	14980	14790	6391
681	20241118	100100	3944945710	14810	14790	14830	14790	1945
682	20241118	100000	3916171190	14850	14830	14900	14780	5845
683	20241118	095900	3829467120	14830	14810	14880	14780	5176
684	20241118	095800	3752745210	14780	14750	14850	14720	12661
685	20241118	095700	3565578330	14750	14800	14800	14700	10918
686	20241118	095600	3404744070	14750	14970	14970	14740	22796
687	20241118	095500	3066411550	14970	15080	15080	14960	15804
688	20241118	095400	2829184830	15080	15130	15130	15070	5404
689	20241118	095300	2747610330	15130	15260	15260	15120	1910
690	20241118	095200	2718677430	15260	15200	15260	15180	572
691	20241118	095100	2709978740	15270	15120	15280	15110	3168
692	20241118	095000	2661975410	15120	15190	15190	15120	2504
693	20241118	094900	2624004420	15200	15310	15320	15200	2362
694	20241118	094800	2587983260	15300	15160	15300	15140	4645
695	20241118	094700	2517319090	15160	15080	15160	14950	9157
696	20241118	094600	2379664470	15090	15200	15220	15050	8594
697	20241118	094500	2249490570	15200	15290	15290	15200	10179
698	20241118	094400	2094443190	15290	15330	15340	15270	7966
699	20241118	094300	1972515730	15320	15410	15410	15310	8807
700	20241118	094200	1837093790	15400	15440	15440	15400	4350
701	20241118	094100	1770027680	15440	15550	15550	15440	3535
702	20241118	094000	1715327140	15550	15550	15550	15540	399
703	20241118	093900	1709123310	15540	15520	15540	15500	698
704	20241118	093800	1698288530	15500	15460	15520	15450	2544
705	20241118	093700	1658918900	15450	15450	15470	15450	4495
706	20241118	093600	1589463370	15450	15480	15500	15420	5888
707	20241118	093500	1498477430	15500	15510	15550	15480	3707
708	20241118	093400	1440997910	15510	15580	15580	15500	3371
709	20241118	093300	1388618430	15560	15630	15670	15550	2881
710	20241118	093200	1343670290	15630	15710	15750	15630	3345
711	20241118	093100	1291259110	15760	15710	15760	15700	2095
712	20241118	093000	1258311760	15720	15750	15750	15720	587
713	20241118	092900	1249073780	15750	15750	15790	15740	1066
714	20241118	092800	1232272420	15760	15810	15810	15760	1586
715	20241118	092700	1207271670	15810	15820	15820	15760	413
716	20241118	092600	1200750180	15820	15780	15820	15750	2208
717	20241118	092500	1165927730	15780	15800	15830	15780	1779
718	20241118	092400	1137784720	15780	15770	15800	15760	675
719	20241118	092300	1127136780	15780	15790	15790	15780	1830
720	20241118	092200	1098258330	15780	15810	15810	15750	685
721	20241118	092100	1087454390	15770	15830	15830	15770	1583
722	20241118	092000	1062450750	15830	15750	15840	15750	2006
723	20241118	091900	1030815430	15730	15800	15800	15630	4521
724	20241118	091800	959704820	15810	15820	15850	15810	1580
725	20241118	091700	934705980	15820	15810	15820	15800	600
726	20241118	091600	925224720	15800	15810	15840	15800	437
727	20241118	091500	918319460	15840	15880	15880	15800	1375
728	20241118	091400	896550800	15880	15870	15970	15800	1936
729	20241118	091300	865828130	15830	15830	15870	15790	2365
730	20241118	091200	828407570	15800	15760	15830	15710	707
731	20241118	091100	817289930	15710	15620	15800	15610	1357
732	20241118	091000	796006900	15620	15640	15670	15600	1947
733	20241118	090900	765608220	15650	15670	15690	15640	1986
734	20241118	090800	734525010	15700	15830	15870	15670	2951
735	20241118	090700	687965150	15820	16000	16030	15810	2949
736	20241118	090600	641095510	15990	15900	16240	15890	8569
737	20241118	090500	503959880	15970	15750	16000	15750	9257
738	20241118	090400	357243050	15740	15670	15750	15650	3615
739	20241118	090300	300518330	15660	15580	15670	15560	1860
740	20241118	090200	271458860	15550	15560	15650	15550	5485
741	20241118	090100	186017970	15560	15550	15650	15550	2691
742	20241118	090000	144034320	15550	15500	15550	15400	8518