KissMeData/389470/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213500	3143101200	13740	13740	13740	13740	942
3	20241126	213400	3143101200	13740	13740	13740	13740	0
4	20241126	213300	3143101200	13740	13740	13740	13740	0
5	20241126	213200	3143101200	13740	13740	13740	13740	0
6	20241126	213100	3143101200	13740	13740	13740	13740	0
7	20241126	213000	3143101200	13740	13740	13740	13740	0
8	20241126	212900	3143101200	13740	13740	13740	13740	0
9	20241126	212800	3143101200	13740	13740	13740	13740	0
10	20241126	212700	3143101200	13740	13740	13740	13740	0
11	20241126	212600	3143101200	13740	13740	13740	13740	0
12	20241126	212500	3143101200	13740	13740	13740	13740	0
13	20241126	212400	3143101200	13740	13740	13740	13740	0
14	20241126	212300	3143101200	13740	13740	13740	13740	0
15	20241126	212200	3143101200	13740	13740	13740	13740	0
16	20241126	212100	3143101200	13740	13740	13740	13740	0
17	20241126	212000	3143101200	13740	13740	13740	13740	0
18	20241126	211900	3143101200	13740	13740	13740	13740	0
19	20241126	211800	3143101200	13740	13740	13740	13740	0
20	20241126	211700	3143101200	13740	13740	13740	13740	0
21	20241126	211600	3143101200	13740	13740	13740	13740	0
22	20241126	211500	3143101200	13740	13740	13740	13740	0
23	20241126	211400	3143101200	13740	13740	13740	13740	0
24	20241126	211300	3143101200	13740	13740	13740	13740	0
25	20241126	211200	3143101200	13740	13740	13740	13740	0
26	20241126	211100	3143101200	13740	13740	13740	13740	0
27	20241126	211000	3143101200	13740	13740	13740	13740	0
28	20241126	210900	3143101200	13740	13740	13740	13740	0
29	20241126	210800	3143101200	13740	13740	13740	13740	0
30	20241126	210700	3143101200	13740	13740	13740	13740	0
31	20241126	210600	3143101200	13740	13740	13740	13740	0
32	20241126	210500	3143101200	13740	13740	13740	13740	942
33	20241126	210400	3143101200	13740	13740	13740	13740	0
34	20241126	210300	3143101200	13740	13740	13740	13740	0
35	20241126	210200	3143101200	13740	13740	13740	13740	0
36	20241126	210100	3143101200	13740	13740	13740	13740	0
37	20241126	210000	3143101200	13740	13740	13740	13740	0
38	20241126	205900	3143101200	13740	13740	13740	13740	0
39	20241126	205800	3143101200	13740	13740	13740	13740	0
40	20241126	205700	3143101200	13740	13740	13740	13740	0
41	20241126	205600	3143101200	13740	13740	13740	13740	0
42	20241126	205500	3143101200	13740	13740	13740	13740	0
43	20241126	205400	3143101200	13740	13740	13740	13740	0
44	20241126	205300	3143101200	13740	13740	13740	13740	0
45	20241126	205200	3143101200	13740	13740	13740	13740	0
46	20241126	205100	3143101200	13740	13740	13740	13740	0
47	20241126	205000	3143101200	13740	13740	13740	13740	0
48	20241126	204900	3143101200	13740	13740	13740	13740	0
49	20241126	204800	3143101200	13740	13740	13740	13740	0
50	20241126	204700	3143101200	13740	13740	13740	13740	0
51	20241126	204600	3143101200	13740	13740	13740	13740	0
52	20241126	204500	3143101200	13740	13740	13740	13740	0
53	20241126	204400	3143101200	13740	13740	13740	13740	0
54	20241126	204300	3143101200	13740	13740	13740	13740	0
55	20241126	204200	3143101200	13740	13740	13740	13740	0
56	20241126	204100	3143101200	13740	13740	13740	13740	0
57	20241126	204000	3143101200	13740	13740	13740	13740	0
58	20241126	203900	3143101200	13740	13740	13740	13740	0
59	20241126	203800	3143101200	13740	13740	13740	13740	0
60	20241126	203700	3143101200	13740	13740	13740	13740	0
61	20241126	203600	3143101200	13740	13740	13740	13740	0
62	20241126	203500	3143101200	13740	13740	13740	13740	942
63	20241126	203400	3143101200	13740	13740	13740	13740	0
64	20241126	203300	3143101200	13740	13740	13740	13740	0
65	20241126	203200	3143101200	13740	13740	13740	13740	0
66	20241126	203100	3143101200	13740	13740	13740	13740	0
67	20241126	203000	3143101200	13740	13740	13740	13740	0
68	20241126	202900	3143101200	13740	13740	13740	13740	0
69	20241126	202800	3143101200	13740	13740	13740	13740	0
70	20241126	202700	3143101200	13740	13740	13740	13740	0
71	20241126	202600	3143101200	13740	13740	13740	13740	0
72	20241126	202500	3143101200	13740	13740	13740	13740	0
73	20241126	202400	3143101200	13740	13740	13740	13740	0
74	20241126	202300	3143101200	13740	13740	13740	13740	0
75	20241126	202200	3143101200	13740	13740	13740	13740	0
76	20241126	202100	3143101200	13740	13740	13740	13740	0
77	20241126	202000	3143101200	13740	13740	13740	13740	0
78	20241126	201900	3143101200	13740	13740	13740	13740	0
79	20241126	201800	3143101200	13740	13740	13740	13740	0
80	20241126	201700	3143101200	13740	13740	13740	13740	0
81	20241126	201600	3143101200	13740	13740	13740	13740	0
82	20241126	201500	3143101200	13740	13740	13740	13740	0
83	20241126	201400	3143101200	13740	13740	13740	13740	0
84	20241126	201300	3143101200	13740	13740	13740	13740	0
85	20241126	201200	3143101200	13740	13740	13740	13740	0
86	20241126	201100	3143101200	13740	13740	13740	13740	0
87	20241126	201000	3143101200	13740	13740	13740	13740	0
88	20241126	200900	3143101200	13740	13740	13740	13740	0
89	20241126	200800	3143101200	13740	13740	13740	13740	0
90	20241126	200700	3143101200	13740	13740	13740	13740	0
91	20241126	200600	3143101200	13740	13740	13740	13740	0
92	20241126	200500	3143101200	13740	13740	13740	13740	942
93	20241126	200400	3143101200	13740	13740	13740	13740	0
94	20241126	200300	3143101200	13740	13740	13740	13740	0
95	20241126	200200	3143101200	13740	13740	13740	13740	0
96	20241126	200100	3143101200	13740	13740	13740	13740	0
97	20241126	200000	3143101200	13740	13740	13740	13740	0
98	20241126	195900	3143101200	13740	13740	13740	13740	0
99	20241126	195800	3143101200	13740	13740	13740	13740	0
100	20241126	195700	3143101200	13740	13740	13740	13740	0
101	20241126	195600	3143101200	13740	13740	13740	13740	0
102	20241126	195500	3143101200	13740	13740	13740	13740	0
103	20241126	195400	3143101200	13740	13740	13740	13740	0
104	20241126	195300	3143101200	13740	13740	13740	13740	0
105	20241126	195200	3143101200	13740	13740	13740	13740	0
106	20241126	195100	3143101200	13740	13740	13740	13740	0
107	20241126	195000	3143101200	13740	13740	13740	13740	0
108	20241126	194900	3143101200	13740	13740	13740	13740	0
109	20241126	194800	3143101200	13740	13740	13740	13740	0
110	20241126	194700	3143101200	13740	13740	13740	13740	0
111	20241126	194600	3143101200	13740	13740	13740	13740	0
112	20241126	194500	3143101200	13740	13740	13740	13740	0
113	20241126	194400	3143101200	13740	13740	13740	13740	0
114	20241126	194300	3143101200	13740	13740	13740	13740	0
115	20241126	194200	3143101200	13740	13740	13740	13740	0
116	20241126	194100	3143101200	13740	13740	13740	13740	0
117	20241126	194000	3143101200	13740	13740	13740	13740	0
118	20241126	193900	3143101200	13740	13740	13740	13740	0
119	20241126	193800	3143101200	13740	13740	13740	13740	0
120	20241126	193700	3143101200	13740	13740	13740	13740	0
121	20241126	193600	3143101200	13740	13740	13740	13740	0
122	20241126	193500	3143101200	13740	13740	13740	13740	942
123	20241126	193400	3143101200	13740	13740	13740	13740	0
124	20241126	193300	3143101200	13740	13740	13740	13740	0
125	20241126	193200	3143101200	13740	13740	13740	13740	0
126	20241126	193100	3143101200	13740	13740	13740	13740	0
127	20241126	193000	3143101200	13740	13740	13740	13740	0
128	20241126	192900	3143101200	13740	13740	13740	13740	0
129	20241126	192800	3143101200	13740	13740	13740	13740	0
130	20241126	192700	3143101200	13740	13740	13740	13740	0
131	20241126	192600	3143101200	13740	13740	13740	13740	0
132	20241126	192500	3143101200	13740	13740	13740	13740	0
133	20241126	192400	3143101200	13740	13740	13740	13740	0
134	20241126	192300	3143101200	13740	13740	13740	13740	0
135	20241126	192200	3143101200	13740	13740	13740	13740	0
136	20241126	192100	3143101200	13740	13740	13740	13740	0
137	20241126	192000	3143101200	13740	13740	13740	13740	0
138	20241126	191900	3143101200	13740	13740	13740	13740	0
139	20241126	191800	3143101200	13740	13740	13740	13740	0
140	20241126	191700	3143101200	13740	13740	13740	13740	0
141	20241126	191600	3143101200	13740	13740	13740	13740	0
142	20241126	191500	3143101200	13740	13740	13740	13740	0
143	20241126	191400	3143101200	13740	13740	13740	13740	0
144	20241126	191300	3143101200	13740	13740	13740	13740	0
145	20241126	191200	3143101200	13740	13740	13740	13740	0
146	20241126	191100	3143101200	13740	13740	13740	13740	0
147	20241126	191000	3143101200	13740	13740	13740	13740	0
148	20241126	190900	3143101200	13740	13740	13740	13740	0
149	20241126	190800	3143101200	13740	13740	13740	13740	0
150	20241126	190700	3143101200	13740	13740	13740	13740	0
151	20241126	190600	3143101200	13740	13740	13740	13740	0
152	20241126	190500	3143101200	13740	13740	13740	13740	942
153	20241126	190400	3143101200	13740	13740	13740	13740	0
154	20241126	190300	3143101200	13740	13740	13740	13740	0
155	20241126	190200	3143101200	13740	13740	13740	13740	0
156	20241126	190100	3143101200	13740	13740	13740	13740	0
157	20241126	190000	3143101200	13740	13740	13740	13740	0
158	20241126	185900	3143101200	13740	13740	13740	13740	0
159	20241126	185800	3143101200	13740	13740	13740	13740	0
160	20241126	185700	3143101200	13740	13740	13740	13740	0
161	20241126	185600	3143101200	13740	13740	13740	13740	0
162	20241126	185500	3143101200	13740	13740	13740	13740	0
163	20241126	185400	3143101200	13740	13740	13740	13740	0
164	20241126	185300	3143101200	13740	13740	13740	13740	0
165	20241126	185200	3143101200	13740	13740	13740	13740	0
166	20241126	185100	3143101200	13740	13740	13740	13740	0
167	20241126	185000	3143101200	13740	13740	13740	13740	0
168	20241126	184900	3143101200	13740	13740	13740	13740	0
169	20241126	184800	3143101200	13740	13740	13740	13740	0
170	20241126	184700	3143101200	13740	13740	13740	13740	0
171	20241126	184600	3143101200	13740	13740	13740	13740	0
172	20241126	184500	3143101200	13740	13740	13740	13740	0
173	20241126	184400	3143101200	13740	13740	13740	13740	0
174	20241126	184300	3143101200	13740	13740	13740	13740	0
175	20241126	184200	3143101200	13740	13740	13740	13740	0
176	20241126	184100	3143101200	13740	13740	13740	13740	0
177	20241126	184000	3143101200	13740	13740	13740	13740	0
178	20241126	183900	3143101200	13740	13740	13740	13740	0
179	20241126	183800	3143101200	13740	13740	13740	13740	0
180	20241126	183700	3143101200	13740	13740	13740	13740	0
181	20241126	183600	3143101200	13740	13740	13740	13740	0
182	20241126	183500	3143101200	13740	13740	13740	13740	942
183	20241126	183400	3143101200	13740	13740	13740	13740	0
184	20241126	183300	3143101200	13740	13740	13740	13740	0
185	20241126	183200	3143101200	13740	13740	13740	13740	0
186	20241126	183100	3143101200	13740	13740	13740	13740	0
187	20241126	183000	3143101200	13740	13740	13740	13740	0
188	20241126	182900	3143101200	13740	13740	13740	13740	0
189	20241126	182800	3143101200	13740	13740	13740	13740	0
190	20241126	182700	3143101200	13740	13740	13740	13740	0
191	20241126	182600	3143101200	13740	13740	13740	13740	0
192	20241126	182500	3143101200	13740	13740	13740	13740	0
193	20241126	182400	3143101200	13740	13740	13740	13740	0
194	20241126	182300	3143101200	13740	13740	13740	13740	0
195	20241126	182200	3143101200	13740	13740	13740	13740	0
196	20241126	182100	3143101200	13740	13740	13740	13740	0
197	20241126	182000	3143101200	13740	13740	13740	13740	0
198	20241126	181900	3143101200	13740	13740	13740	13740	0
199	20241126	181800	3143101200	13740	13740	13740	13740	0
200	20241126	181700	3143101200	13740	13740	13740	13740	0
201	20241126	181600	3143101200	13740	13740	13740	13740	0
202	20241126	181500	3143101200	13740	13740	13740	13740	0
203	20241126	181400	3143101200	13740	13740	13740	13740	0
204	20241126	181300	3143101200	13740	13740	13740	13740	0
205	20241126	181200	3143101200	13740	13740	13740	13740	0
206	20241126	181100	3143101200	13740	13740	13740	13740	0
207	20241126	181000	3143101200	13740	13740	13740	13740	0
208	20241126	180900	3143101200	13740	13740	13740	13740	0
209	20241126	180800	3143101200	13740	13740	13740	13740	0
210	20241126	180700	3143101200	13740	13740	13740	13740	0
211	20241126	180600	3143101200	13740	13740	13740	13740	0
212	20241126	180500	3143101200	13740	13740	13740	13740	942
213	20241126	180400	3143101200	13740	13740	13740	13740	0
214	20241126	180300	3143101200	13740	13740	13740	13740	0
215	20241126	180200	3143101200	13740	13740	13740	13740	0
216	20241126	180100	3143101200	13740	13740	13740	13740	0
217	20241126	180000	3143101200	13740	13740	13740	13740	0
218	20241126	175900	3143101200	13740	13740	13740	13740	0
219	20241126	175800	3143101200	13740	13740	13740	13740	0
220	20241126	175700	3143101200	13740	13740	13740	13740	0
221	20241126	175600	3143101200	13740	13740	13740	13740	0
222	20241126	175500	3143101200	13740	13740	13740	13740	0
223	20241126	175400	3143101200	13740	13740	13740	13740	0
224	20241126	175300	3143101200	13740	13740	13740	13740	0
225	20241126	175200	3143101200	13740	13740	13740	13740	0
226	20241126	175100	3143101200	13740	13740	13740	13740	0
227	20241126	175000	3143101200	13740	13740	13740	13740	0
228	20241126	174900	3143101200	13740	13740	13740	13740	0
229	20241126	174800	3143101200	13740	13740	13740	13740	0
230	20241126	174700	3143101200	13740	13740	13740	13740	0
231	20241126	174600	3143101200	13740	13740	13740	13740	0
232	20241126	174500	3143101200	13740	13740	13740	13740	0
233	20241126	174400	3143101200	13740	13740	13740	13740	0
234	20241126	174300	3143101200	13740	13740	13740	13740	0
235	20241126	174200	3143101200	13740	13740	13740	13740	0
236	20241126	174100	3143101200	13740	13740	13740	13740	0
237	20241126	174000	3143101200	13740	13740	13740	13740	0
238	20241126	173900	3143101200	13740	13740	13740	13740	0
239	20241126	173800	3143101200	13740	13740	13740	13740	0
240	20241126	173700	3143101200	13740	13740	13740	13740	0
241	20241126	173600	3143101200	13740	13740	13740	13740	0
242	20241126	173500	3143101200	13740	13740	13740	13740	942
243	20241126	173400	3143101200	13740	13740	13740	13740	0
244	20241126	173300	3143101200	13740	13740	13740	13740	0
245	20241126	173200	3143101200	13740	13740	13740	13740	0
246	20241126	173100	3143101200	13740	13740	13740	13740	0
247	20241126	173000	3143101200	13740	13740	13740	13740	0
248	20241126	172900	3143101200	13740	13740	13740	13740	0
249	20241126	172800	3143101200	13740	13740	13740	13740	0
250	20241126	172700	3143101200	13740	13740	13740	13740	0
251	20241126	172600	3143101200	13740	13740	13740	13740	0
252	20241126	172500	3143101200	13740	13740	13740	13740	0
253	20241126	172400	3143101200	13740	13740	13740	13740	0
254	20241126	172300	3143101200	13740	13740	13740	13740	0
255	20241126	172200	3143101200	13740	13740	13740	13740	0
256	20241126	172100	3143101200	13740	13740	13740	13740	0
257	20241126	172000	3143101200	13740	13740	13740	13740	0
258	20241126	171900	3143101200	13740	13740	13740	13740	0
259	20241126	171800	3143101200	13740	13740	13740	13740	0
260	20241126	171700	3143101200	13740	13740	13740	13740	0
261	20241126	171600	3143101200	13740	13740	13740	13740	0
262	20241126	171500	3143101200	13740	13740	13740	13740	0
263	20241126	171400	3143101200	13740	13740	13740	13740	0
264	20241126	171300	3143101200	13740	13740	13740	13740	0
265	20241126	171200	3143101200	13740	13740	13740	13740	0
266	20241126	171100	3143101200	13740	13740	13740	13740	0
267	20241126	171000	3143101200	13740	13740	13740	13740	0
268	20241126	170900	3143101200	13740	13740	13740	13740	0
269	20241126	170800	3143101200	13740	13740	13740	13740	0
270	20241126	170700	3143101200	13740	13740	13740	13740	0
271	20241126	170600	3143101200	13740	13740	13740	13740	0
272	20241126	170500	3143101200	13740	13740	13740	13740	942
273	20241126	170400	3143101200	13740	13740	13740	13740	0
274	20241126	170300	3143101200	13740	13740	13740	13740	0
275	20241126	170200	3143101200	13740	13740	13740	13740	0
276	20241126	170100	3143101200	13740	13740	13740	13740	0
277	20241126	170000	3143101200	13740	13740	13740	13740	0
278	20241126	165900	3143101200	13740	13740	13740	13740	0
279	20241126	165800	3143101200	13740	13740	13740	13740	0
280	20241126	165700	3143101200	13740	13740	13740	13740	0
281	20241126	165600	3143101200	13740	13740	13740	13740	0
282	20241126	165500	3143101200	13740	13740	13740	13740	0
283	20241126	165400	3143101200	13740	13740	13740	13740	0
284	20241126	165300	3143101200	13740	13740	13740	13740	0
285	20241126	165200	3143101200	13740	13740	13740	13740	0
286	20241126	165100	3143101200	13740	13740	13740	13740	0
287	20241126	165000	3143101200	13740	13740	13740	13740	0
288	20241126	164900	3143101200	13740	13740	13740	13740	0
289	20241126	164800	3143101200	13740	13740	13740	13740	0
290	20241126	164700	3143101200	13740	13740	13740	13740	0
291	20241126	164600	3143101200	13740	13740	13740	13740	0
292	20241126	164500	3143101200	13740	13740	13740	13740	0
293	20241126	164400	3143101200	13740	13740	13740	13740	0
294	20241126	164300	3143101200	13740	13740	13740	13740	0
295	20241126	164200	3143101200	13740	13740	13740	13740	0
296	20241126	164100	3143101200	13740	13740	13740	13740	0
297	20241126	164000	3143101200	13740	13740	13740	13740	0
298	20241126	163900	3143101200	13740	13740	13740	13740	0
299	20241126	163800	3143101200	13740	13740	13740	13740	0
300	20241126	163700	3143101200	13740	13740	13740	13740	0
301	20241126	163600	3143101200	13740	13740	13740	13740	0
302	20241126	163500	3143101200	13740	13740	13740	13740	942
303	20241126	163400	3143101200	13740	13740	13740	13740	0
304	20241126	163300	3143101200	13740	13740	13740	13740	0
305	20241126	163200	3143101200	13740	13740	13740	13740	0
306	20241126	163100	3143101200	13740	13740	13740	13740	0
307	20241126	163000	3143101200	13740	13740	13740	13740	0
308	20241126	162900	3143101200	13740	13740	13740	13740	0
309	20241126	162800	3143101200	13740	13740	13740	13740	0
310	20241126	162700	3143101200	13740	13740	13740	13740	0
311	20241126	162600	3143101200	13740	13740	13740	13740	0
312	20241126	162500	3143101200	13740	13740	13740	13740	0
313	20241126	162400	3143101200	13740	13740	13740	13740	0
314	20241126	162300	3143101200	13740	13740	13740	13740	0
315	20241126	162200	3143101200	13740	13740	13740	13740	0
316	20241126	162100	3143101200	13740	13740	13740	13740	0
317	20241126	162000	3143101200	13740	13740	13740	13740	0
318	20241126	161900	3143101200	13740	13740	13740	13740	0
319	20241126	161800	3143101200	13740	13740	13740	13740	0
320	20241126	161700	3143101200	13740	13740	13740	13740	0
321	20241126	161600	3143101200	13740	13740	13740	13740	0
322	20241126	161500	3143101200	13740	13740	13740	13740	0
323	20241126	161400	3143101200	13740	13740	13740	13740	0
324	20241126	161300	3143101200	13740	13740	13740	13740	0
325	20241126	161200	3143101200	13740	13740	13740	13740	0
326	20241126	161100	3143101200	13740	13740	13740	13740	0
327	20241126	161000	3143101200	13740	13740	13740	13740	0
328	20241126	160900	3143101200	13740	13740	13740	13740	0
329	20241126	160800	3143101200	13740	13740	13740	13740	0
330	20241126	160700	3143101200	13740	13740	13740	13740	0
331	20241126	160600	3143101200	13740	13740	13740	13740	0
332	20241126	160500	3143101200	13740	13740	13740	13740	942
333	20241126	160400	3143101200	13740	13740	13740	13740	0
334	20241126	160300	3143101200	13740	13740	13740	13740	0
335	20241126	160200	3143101200	13740	13740	13740	13740	0
336	20241126	160100	3143101200	13740	13740	13740	13740	0
337	20241126	160000	3143101200	13740	13740	13740	13740	0
338	20241126	155900	3143101200	13740	13740	13740	13740	0
339	20241126	155800	3143101200	13740	13740	13740	13740	0
340	20241126	155700	3143101200	13740	13740	13740	13740	0
341	20241126	155600	3143101200	13740	13740	13740	13740	0
342	20241126	155500	3143101200	13740	13740	13740	13740	0
343	20241126	155400	3143101200	13740	13740	13740	13740	0
344	20241126	155300	3143101200	13740	13740	13740	13740	0
345	20241126	155200	3143101200	13740	13740	13740	13740	0
346	20241126	155100	3143101200	13740	13740	13740	13740	0
347	20241126	155000	3143101200	13740	13740	13740	13740	0
348	20241126	154900	3143101200	13740	13740	13740	13740	0
349	20241126	154800	3143101200	13740	13740	13740	13740	0
350	20241126	154700	3143101200	13740	13740	13740	13740	0
351	20241126	154600	3143101200	13740	13740	13740	13740	0
352	20241126	154500	3143101200	13740	13740	13740	13740	0
353	20241126	154400	3143101200	13740	13740	13740	13740	0
354	20241126	154300	3143101200	13740	13740	13740	13740	0
355	20241126	154200	3143101200	13740	13740	13740	13740	0
356	20241126	154100	3143101200	13740	13740	13740	13740	0
357	20241126	154000	3143101200	13740	13740	13740	13740	0
358	20241126	153900	3143101200	13740	13740	13740	13740	0
359	20241126	153800	3143101200	13740	13740	13740	13740	0
360	20241126	153700	3143101200	13740	13740	13740	13740	0
361	20241126	153600	3143101200	13740	13740	13740	13740	0
362	20241126	153500	3143101200	13740	13740	13740	13740	942
363	20241126	153400	3143101200	13740	13740	13740	13740	0
364	20241126	153300	3143101200	13740	13740	13740	13740	0
365	20241126	153200	3143101200	13740	13740	13740	13740	0
366	20241126	153100	3143101200	13740	13740	13740	13740	0
367	20241126	153000	3143101200	13740	13740	13740	13740	942
368	20241126	152900	3130158120	13720	13720	13720	13720	0
369	20241126	152800	3130158120	13720	13720	13720	13720	0
370	20241126	152700	3130158120	13720	13720	13720	13720	0
371	20241126	152600	3130158120	13720	13720	13720	13720	0
372	20241126	152500	3130158120	13720	13720	13720	13720	0
373	20241126	152400	3130158120	13720	13720	13720	13720	0
374	20241126	152300	3130158120	13720	13720	13720	13720	0
375	20241126	152200	3130158120	13720	13720	13720	13720	0
376	20241126	152100	3130158120	13720	13720	13720	13720	0
377	20241126	152000	3130158120	13720	13720	13720	13720	0
378	20241126	151900	3130158120	13720	13680	13720	13670	203
379	20241126	151800	3127382410	13680	13700	13700	13680	877
380	20241126	151700	3115373060	13700	13700	13720	13700	415
381	20241126	151600	3109687540	13720	13710	13720	13700	498
382	20241126	151500	3102864040	13720	13720	13720	13710	61
383	20241126	151400	3102027620	13720	13720	13720	13710	403
384	20241126	151300	3096502300	13720	13720	13720	13720	10
385	20241126	151200	3096365100	13700	13700	13720	13700	43
386	20241126	151100	3095775980	13700	13700	13720	13700	861
387	20241126	151000	3083978040	13700	13720	13730	13700	1652
388	20241126	150900	3061334750	13720	13720	13720	13720	31
389	20241126	150800	3060909430	13730	13740	13740	13730	105
390	20241126	150700	3059467760	13740	13740	13740	13730	207
391	20241126	150600	3056625130	13790	13790	13790	13740	229
392	20241126	150500	3053468370	13790	13740	13790	13740	395
393	20241126	150400	3048028220	13770	13750	13770	13730	69
394	20241126	150300	3047079160	13750	13740	13760	13720	57
395	20241126	150200	3046296730	13740	13740	13740	13740	59
396	20241126	150100	3045486070	13740	13740	13740	13740	510
397	20241126	150000	3038478670	13770	13770	13770	13770	31
398	20241126	145900	3038051800	13740	13760	13760	13740	14
399	20241126	145800	3037859220	13780	13770	13780	13770	103
400	20241126	145700	3036439900	13770	13770	13770	13770	131
401	20241126	145600	3034636030	13770	13730	13770	13730	395
402	20241126	145500	3029202690	13730	13760	13770	13730	761
403	20241126	145400	3018741760	13760	13770	13790	13760	1298
404	20241126	145300	3000854220	13770	13790	13790	13770	405
405	20241126	145200	2995272350	13780	13760	13780	13760	36
406	20241126	145100	2994776530	13760	13760	13760	13760	3
407	20241126	145000	2994735250	13790	13800	13800	13790	303
408	20241126	144900	2990555950	13800	13810	13810	13800	47
409	20241126	144800	2989907240	13810	13790	13810	13780	1388
410	20241126	144700	2970755650	13790	13800	13800	13790	231
411	20241126	144600	2967569090	13800	13790	13800	13790	6
412	20241126	144500	2967486340	13790	13800	13800	13790	904
413	20241126	144400	2955020170	13790	13790	13790	13790	7
414	20241126	144300	2954923640	13790	13760	13790	13750	1132
415	20241126	144200	2939332480	13760	13750	13760	13750	200
416	20241126	144100	2936580580	13760	13750	13760	13750	64
417	20241126	144000	2935700190	13730	13730	13730	13730	521
418	20241126	143900	2928546860	13730	13730	13760	13730	258
419	20241126	143800	2925002320	13710	13720	13720	13710	27
420	20241126	143700	2924631920	13720	13730	13730	13720	76
421	20241126	143600	2923588750	13730	13730	13730	13720	123
422	20241126	143500	2921901050	13730	13730	13730	13730	2
423	20241126	143400	2921873590	13720	13730	13740	13720	119
424	20241126	143300	2920239770	13730	13720	13730	13720	386
425	20241126	143200	2914943100	13710	13670	13710	13670	13
426	20241126	143100	2914765240	13670	13690	13690	13670	300
427	20241126	143000	2910662090	13690	13690	13690	13690	20
428	20241126	142900	2910388290	13690	13690	13690	13690	10
429	20241126	142800	2910251390	13690	13700	13700	13690	100
430	20241126	142700	2908882160	13720	13720	13720	13720	0
431	20241126	142600	2908882160	13720	13720	13720	13720	0
432	20241126	142500	2908882160	13720	13720	13720	13720	3
433	20241126	142400	2908841000	13720	13720	13720	13720	100
434	20241126	142300	2907469000	13720	13720	13720	13720	11
435	20241126	142200	2907318080	13720	13700	13720	13700	80
436	20241126	142100	2906221410	13690	13680	13690	13680	283
437	20241126	142000	2902348640	13680	13680	13680	13680	24
438	20241126	141900	2902020320	13680	13680	13690	13680	191
439	20241126	141800	2899407430	13690	13680	13690	13680	148
440	20241126	141700	2897381440	13690	13690	13690	13690	11
441	20241126	141600	2897230850	13690	13700	13710	13690	83
442	20241126	141500	2896093480	13710	13710	13710	13710	0
443	20241126	141400	2896093480	13710	13710	13710	13710	6
444	20241126	141300	2896011220	13710	13710	13710	13710	205
445	20241126	141200	2893200670	13710	13720	13720	13710	281
446	20241126	141100	2889345610	13720	13720	13720	13720	67
447	20241126	141000	2888426370	13720	13670	13720	13670	1992
448	20241126	140900	2861151380	13660	13660	13660	13660	0
449	20241126	140800	2861151380	13660	13660	13660	13660	483
450	20241126	140700	2854553600	13660	13660	13660	13660	1
451	20241126	140600	2854539940	13660	13610	13660	13610	21
452	20241126	140500	2854254080	13600	13640	13670	13600	11
453	20241126	140400	2854103810	13600	13630	13630	13600	571
454	20241126	140300	2846334200	13630	13620	13630	13620	232
455	20241126	140200	2843173560	13620	13620	13620	13620	86
456	20241126	140100	2842002240	13620	13610	13620	13610	2
457	20241126	140000	2841975010	13600	13600	13600	13600	0
458	20241126	135900	2841975010	13600	13610	13620	13600	155
459	20241126	135800	2839866440	13610	13610	13610	13610	6
460	20241126	135700	2839784780	13610	13600	13610	13600	165
461	20241126	135600	2837539630	13600	13600	13600	13600	53
462	20241126	135500	2836818830	13600	13600	13600	13600	3
463	20241126	135400	2836778030	13590	13590	13590	13590	99
464	20241126	135300	2835432620	13580	13580	13580	13580	29
465	20241126	135200	2835038800	13580	13580	13580	13580	10
466	20241126	135100	2834903000	13570	13590	13590	13570	155
467	20241126	135000	2832799630	13570	13590	13590	13570	200
468	20241126	134900	2830084630	13610	13610	13610	13610	0
469	20241126	134800	2830084630	13610	13610	13610	13610	1
470	20241126	134700	2830071020	13610	13610	13610	13610	0
471	20241126	134600	2830071020	13610	13610	13610	13610	32
472	20241126	134500	2829635500	13570	13570	13570	13570	0
473	20241126	134400	2829635500	13570	13570	13570	13570	1000
474	20241126	134300	2816065500	13570	13590	13590	13570	305
475	20241126	134200	2811923730	13580	13600	13610	13580	1522
476	20241126	134100	2791253920	13600	13600	13600	13600	10
477	20241126	134000	2791117920	13570	13570	13570	13570	85
478	20241126	133900	2789964470	13570	13600	13600	13570	1347
479	20241126	133800	2771670720	13600	13610	13610	13600	1231
480	20241126	133700	2754929080	13600	13600	13600	13600	0
481	20241126	133600	2754929080	13600	13610	13610	13600	67
482	20241126	133500	2754017220	13610	13610	13610	13610	161
483	20241126	133400	2751826010	13610	13620	13620	13610	94
484	20241126	133300	2750546230	13620	13630	13630	13620	938
485	20241126	133200	2737762100	13630	13630	13630	13630	1
486	20241126	133100	2737748470	13630	13630	13630	13630	164
487	20241126	133000	2735513150	13630	13630	13630	13630	1
488	20241126	132900	2735499520	13640	13640	13640	13640	485
489	20241126	132800	2728884120	13660	13660	13660	13660	60
490	20241126	132700	2728064520	13650	13650	13650	13650	0
491	20241126	132600	2728064520	13650	13650	13650	13650	5
492	20241126	132500	2727996270	13640	13650	13650	13640	134
493	20241126	132400	2726167210	13640	13640	13640	13640	0
494	20241126	132300	2726167210	13640	13640	13640	13640	256
495	20241126	132200	2722675370	13640	13640	13640	13640	1
496	20241126	132100	2722661730	13640	13640	13640	13640	50
497	20241126	132000	2721979730	13650	13640	13650	13640	87
498	20241126	131900	2720792900	13640	13640	13640	13640	0
499	20241126	131800	2720792900	13640	13640	13640	13640	3
500	20241126	131700	2720751980	13640	13640	13640	13630	966
501	20241126	131600	2707581590	13640	13640	13640	13640	8
502	20241126	131500	2707472470	13640	13640	13640	13640	0
503	20241126	131400	2707472470	13640	13640	13700	13640	193
504	20241126	131300	2704839470	13660	13670	13670	13660	192
505	20241126	131200	2702215970	13660	13660	13660	13660	0
506	20241126	131100	2702215970	13660	13660	13660	13660	0
507	20241126	131000	2702215970	13660	13660	13660	13660	320
508	20241126	130900	2697844770	13660	13660	13660	13650	283
509	20241126	130800	2693979800	13660	13660	13660	13660	1
510	20241126	130700	2693966140	13660	13660	13670	13660	117
511	20241126	130600	2692367250	13700	13690	13700	13690	150
512	20241126	130500	2690312910	13630	13690	13690	13630	9
513	20241126	130400	2690190180	13670	13670	13670	13670	0
514	20241126	130300	2690190180	13670	13690	13690	13670	89
515	20241126	130200	2688972480	13680	13680	13680	13680	1
516	20241126	130100	2688958800	13680	13680	13680	13680	2
517	20241126	130000	2688931440	13680	13670	13680	13670	20
518	20241126	125900	2688658030	13670	13670	13670	13670	83
519	20241126	125800	2687523420	13630	13630	13630	13630	220
520	20241126	125700	2684524820	13630	13620	13630	13620	138
521	20241126	125600	2682644460	13620	13620	13670	13620	928
522	20241126	125500	2670004950	13680	13680	13680	13680	7
523	20241126	125400	2669909190	13680	13670	13680	13670	568
524	20241126	125300	2662139700	13670	13670	13670	13670	2
525	20241126	125200	2662112360	13670	13660	13670	13660	110
526	20241126	125100	2660608760	13670	13610	13670	13600	231
527	20241126	125000	2657456510	13600	13670	13670	13600	522
528	20241126	124900	2650357100	13610	13600	13610	13600	274
529	20241126	124800	2646628500	13610	13610	13610	13610	113
530	20241126	124700	2645090570	13620	13620	13620	13620	61
531	20241126	124600	2644259750	13610	13680	13680	13610	25
532	20241126	124500	2643918990	13610	13610	13610	13610	62
533	20241126	124400	2643075170	13610	13600	13610	13600	114
534	20241126	124300	2641523750	13600	13600	13600	13600	30
535	20241126	124200	2641115750	13600	13600	13600	13600	6
536	20241126	124100	2641034150	13600	13610	13610	13600	275
537	20241126	124000	2637291420	13610	13620	13620	13610	934
538	20241126	123900	2624577720	13640	13640	13640	13640	0
539	20241126	123800	2624577720	13640	13640	13640	13640	0
540	20241126	123700	2624577720	13640	13640	13640	13640	12
541	20241126	123600	2624414040	13640	13620	13640	13620	66
542	20241126	123500	2623514380	13640	13640	13640	13640	0
543	20241126	123400	2623514380	13640	13620	13650	13620	136
544	20241126	123300	2621661800	13650	13660	13690	13650	738
545	20241126	123200	2611584990	13660	13700	13700	13660	5
546	20241126	123100	2611516650	13700	13660	13700	13660	305
547	20241126	123000	2607338350	13660	13670	13670	13660	1053
548	20241126	122900	2592954000	13690	13670	13690	13670	826
549	20241126	122800	2581652690	13670	13630	13670	13630	2027
550	20241126	122700	2553959250	13640	13620	13640	13620	17
551	20241126	122600	2553727390	13600	13600	13600	13600	0
552	20241126	122500	2553727390	13600	13630	13630	13600	921
553	20241126	122400	2541201760	13640	13590	13640	13590	855
554	20241126	122300	2529554660	13590	13590	13590	13590	3
555	20241126	122200	2529513890	13590	13560	13590	13560	8
556	20241126	122100	2529405350	13560	13550	13560	13540	215
557	20241126	122000	2526492050	13540	13540	13540	13540	432
558	20241126	121900	2520642770	13530	13560	13560	13530	1204
559	20241126	121800	2504346820	13560	13590	13590	13560	87
560	20241126	121700	2503167040	13560	13570	13570	13550	571
561	20241126	121600	2495425850	13590	13590	13590	13590	5
562	20241126	121500	2495357900	13570	13570	13570	13570	0
563	20241126	121400	2495357900	13570	13570	13570	13570	200
564	20241126	121300	2492643900	13570	13570	13570	13570	35
565	20241126	121200	2492168950	13570	13570	13570	13570	8
566	20241126	121100	2492060390	13570	13580	13580	13570	104
567	20241126	121000	2490648950	13570	13570	13570	13570	35
568	20241126	120900	2490174000	13570	13570	13570	13570	0
569	20241126	120800	2490174000	13570	13560	13570	13560	13
570	20241126	120700	2489997600	13560	13560	13560	13560	14
571	20241126	120600	2489807760	13560	13560	13560	13560	0
572	20241126	120500	2489807760	13560	13560	13560	13560	2
573	20241126	120400	2489780640	13540	13540	13540	13540	10
574	20241126	120300	2489645240	13540	13600	13600	13540	2862
575	20241126	120200	2450861470	13600	13600	13600	13600	0
576	20241126	120100	2450861470	13600	13600	13600	13600	0
577	20241126	120000	2450861470	13600	13600	13600	13600	37
578	20241126	115900	2450358270	13600	13600	13600	13600	5
579	20241126	115800	2450290270	13600	13600	13600	13600	0
580	20241126	115700	2450290270	13600	13600	13600	13600	6
581	20241126	115600	2450208670	13600	13560	13600	13560	40
582	20241126	115500	2449665990	13560	13590	13590	13560	103
583	20241126	115400	2448266310	13590	13590	13590	13590	567
584	20241126	115300	2440560780	13590	13590	13590	13590	0
585	20241126	115200	2440560780	13590	13590	13590	13590	20
586	20241126	115100	2440288980	13590	13590	13590	13590	0
587	20241126	115000	2440288980	13590	13590	13590	13570	300
588	20241126	114900	2436212020	13560	13590	13590	13560	354
589	20241126	114800	2431411120	13600	13600	13600	13570	468
590	20241126	114700	2425053120	13600	13600	13600	13600	111
591	20241126	114600	2423543520	13600	13600	13600	13600	1743
592	20241126	114500	2399838720	13640	13640	13640	13640	0
593	20241126	114400	2399838720	13640	13640	13640	13640	90
594	20241126	114300	2398611120	13640	13640	13640	13640	5
595	20241126	114200	2398542920	13600	13600	13600	13600	74
596	20241126	114100	2397536520	13600	13600	13600	13600	0
597	20241126	114000	2397536520	13600	13600	13600	13600	169
598	20241126	113900	2395238120	13600	13590	13600	13590	161
599	20241126	113800	2393050040	13600	13600	13600	13600	167
600	20241126	113700	2390778840	13640	13640	13640	13640	0
601	20241126	113600	2390778840	13640	13600	13640	13600	119
602	20241126	113500	2389157440	13600	13600	13600	13600	0
603	20241126	113400	2389157440	13600	13600	13600	13600	39
604	20241126	113300	2388627040	13600	13610	13610	13600	219
605	20241126	113200	2385647640	13600	13610	13610	13600	63
606	20241126	113100	2384790820	13600	13600	13600	13600	156
607	20241126	113000	2382669220	13600	13610	13620	13590	410
608	20241126	112900	2377094170	13610	13600	13620	13600	72
609	20241126	112800	2376114370	13590	13600	13600	13590	366
610	20241126	112700	2371136930	13620	13620	13670	13600	733
611	20241126	112600	2361153490	13620	13620	13630	13620	201
612	20241126	112500	2358415470	13620	13620	13620	13620	105
613	20241126	112400	2356985370	13620	13620	13630	13620	118
614	20241126	112300	2355377880	13620	13620	13620	13620	176
615	20241126	112200	2352980760	13600	13630	13630	13600	192
616	20241126	112100	2350369390	13600	13600	13600	13590	137
617	20241126	112000	2348507530	13590	13630	13630	13590	13
618	20241126	111900	2348330700	13590	13600	13600	13590	289
619	20241126	111800	2344400340	13600	13640	13650	13600	1260
620	20241126	111700	2327256070	13630	13650	13650	13630	128
621	20241126	111600	2325510020	13680	13680	13680	13680	0
622	20241126	111500	2325510020	13680	13680	13680	13680	6
623	20241126	111400	2325427940	13680	13680	13680	13680	150
624	20241126	111300	2323375940	13680	13680	13680	13680	421
625	20241126	111200	2317616660	13680	13680	13680	13680	1
626	20241126	111100	2317602980	13680	13660	13680	13660	72
627	20241126	111000	2316619020	13660	13680	13680	13660	34
628	20241126	110900	2316154320	13680	13660	13680	13660	6
629	20241126	110800	2316072340	13680	13680	13680	13680	90
630	20241126	110700	2314841140	13680	13630	13680	13630	1051
631	20241126	110600	2300500410	13600	13600	13600	13600	507
632	20241126	110500	2293605210	13610	13610	13610	13600	934
633	20241126	110400	2280900430	13630	13630	13630	13630	19
634	20241126	110300	2280641460	13630	13630	13630	13630	83
635	20241126	110200	2279510170	13620	13630	13640	13620	1247
636	20241126	110100	2262513080	13630	13630	13630	13620	433
637	20241126	110000	2256611790	13650	13680	13680	13650	156
638	20241126	105900	2254481230	13680	13630	13680	13630	296
639	20241126	105800	2250439000	13630	13630	13630	13630	104
640	20241126	105700	2249021480	13630	13620	13630	13620	200
641	20241126	105600	2246295630	13590	13610	13610	13590	388
642	20241126	105500	2241018010	13650	13650	13650	13620	612
643	20241126	105400	2232668400	13650	13680	13690	13650	243
644	20241126	105300	2229347200	13690	13680	13690	13680	94
645	20241126	105200	2228060540	13680	13650	13680	13650	443
646	20241126	105100	2222002150	13640	13630	13640	13630	284
647	20241126	105000	2218129550	13630	13620	13630	13620	511
648	20241126	104900	2211168640	13610	13610	13610	13590	157
649	20241126	104800	2209032890	13610	13570	13610	13570	107
650	20241126	104700	2207578410	13570	13570	13570	13570	170
651	20241126	104600	2205271510	13570	13570	13570	13560	255
652	20241126	104500	2201811660	13560	13530	13570	13520	598
653	20241126	104400	2193723040	13520	13530	13530	13520	26
654	20241126	104300	2193371270	13520	13520	13530	13520	56
655	20241126	104200	2192614040	13530	13540	13540	13530	964
656	20241126	104100	2179570490	13540	13520	13540	13520	37
657	20241126	104000	2179069830	13520	13550	13550	13520	439
658	20241126	103900	2173130990	13540	13540	13540	13530	1381
659	20241126	103800	2154432730	13540	13600	13610	13540	3744
660	20241126	103700	2103704400	13590	13590	13590	13590	1
661	20241126	103600	2103690810	13590	13590	13600	13590	267
662	20241126	103500	2100059920	13590	13590	13590	13590	10
663	20241126	103400	2099924020	13580	13580	13580	13580	39
664	20241126	103300	2099394400	13580	13580	13580	13580	10
665	20241126	103200	2099258600	13570	13600	13600	13570	422
666	20241126	103100	2093526280	13610	13610	13610	13610	596
667	20241126	103000	2085414720	13610	13620	13620	13610	223
668	20241126	102900	2082378290	13620	13620	13620	13620	198
669	20241126	102800	2079681530	13610	13590	13610	13560	1357
670	20241126	102700	2061259250	13580	13570	13580	13560	1937
671	20241126	102600	2034993200	13560	13560	13560	13560	0
672	20241126	102500	2034993200	13560	13570	13630	13550	57
673	20241126	102400	2034220600	13550	13560	13640	13540	1272
674	20241126	102300	2016898730	13500	13480	13520	13480	2365
675	20241126	102200	1985011250	13480	13480	13480	13420	2997
676	20241126	102100	1944687900	13480	13490	13500	13480	1917
677	20241126	102000	1918818600	13500	13540	13630	13490	15010
678	20241126	101900	1716128710	13520	13600	13660	13520	11215
679	20241126	101800	1564171020	13650	13690	13690	13550	7459
680	20241126	101700	1462592560	13700	13800	13800	13700	6385
681	20241126	101600	1375050040	13740	13760	13760	13730	1132
682	20241126	101500	1359487980	13760	13760	13760	13760	63
683	20241126	101400	1358621100	13750	13760	13760	13750	50
684	20241126	101300	1357933510	13750	13760	13770	13750	1120
685	20241126	101200	1342522400	13760	13760	13760	13760	227
686	20241126	101100	1339398880	13770	13760	13770	13760	55
687	20241126	101000	1338642070	13760	13800	13800	13760	1108
688	20241126	100900	1323372320	13810	13810	13810	13810	101
689	20241126	100800	1321977510	13820	13820	13830	13820	2218
690	20241126	100700	1291318920	13820	13790	13820	13780	1373
691	20241126	100600	1272371780	13790	13800	13800	13750	154
692	20241126	100500	1270251860	13760	13750	13800	13750	212
693	20241126	100400	1267336790	13750	13750	13750	13750	41
694	20241126	100300	1266773040	13750	13780	13780	13740	4270
695	20241126	100200	1208038180	13780	13860	13860	13780	101
696	20241126	100100	1206646320	13790	13800	13810	13790	534
697	20241126	100000	1199277650	13800	13840	13840	13800	369
698	20241126	095900	1194171090	13810	13800	13810	13800	269
699	20241126	095800	1190457440	13800	13790	13800	13790	240
700	20241126	095700	1187147810	13790	13790	13790	13780	236
701	20241126	095600	1183893380	13790	13810	13810	13790	201
702	20241126	095500	1181119120	13800	13750	13800	13750	462
703	20241126	095400	1174759670	13750	13750	13750	13740	452
704	20241126	095300	1168546480	13740	13770	13810	13740	1132
705	20241126	095200	1152976890	13770	13790	13860	13750	1663
706	20241126	095100	1130043730	13790	13810	13810	13790	3850
707	20241126	095000	1076911400	13810	13820	13820	13810	964
708	20241126	094900	1063593050	13820	13860	13860	13820	614
709	20241126	094800	1055097820	13860	13830	13860	13820	721
710	20241126	094700	1045107120	13850	13850	13850	13840	126
711	20241126	094600	1043362030	13810	13830	13860	13800	559
712	20241126	094500	1035629860	13800	13810	13850	13800	1297
713	20241126	094400	1017695450	13810	13820	13820	13810	738
714	20241126	094300	1007502740	13810	13870	13870	13810	339
715	20241126	094200	1002817560	13870	13860	13900	13810	980
716	20241126	094100	989231350	13870	13890	13900	13800	2958
717	20241126	094000	948364640	13870	13810	13880	13800	1732
718	20241126	093900	924434910	13800	13940	13940	13800	6654
719	20241126	093800	832055090	13950	13960	13960	13950	389
720	20241126	093700	826628400	13950	13960	13960	13950	137
721	20241126	093600	824717080	13950	13950	13950	13950	242
722	20241126	093500	821341180	13940	13950	13950	13940	598
723	20241126	093400	813001820	13950	13990	13990	13950	985
724	20241126	093300	799248610	14000	13990	14000	13980	897
725	20241126	093200	786701070	13990	14010	14010	13980	1236
726	20241126	093100	769411550	14010	13980	14020	13980	448
727	20241126	093000	763142360	13980	13980	13980	13970	309
728	20241126	092900	758822910	13950	14010	14010	13950	624
729	20241126	092800	750098500	14020	14010	14020	13990	591
730	20241126	092700	741819120	14010	13980	14010	13980	661
731	20241126	092600	732568800	13960	13990	13990	13950	807
732	20241126	092500	721303770	13980	14010	14010	13980	1088
733	20241126	092400	706093300	14010	13970	14010	13970	342
734	20241126	092300	701315520	13970	14040	14040	13920	3440
735	20241126	092200	653364860	14040	14040	14040	14040	56
736	20241126	092100	652578620	14020	13950	14020	13950	1709
737	20241126	092000	628686290	13960	14000	14000	13960	983
738	20241126	091900	614954450	14000	13970	14000	13970	1177
739	20241126	091800	598500110	13980	14080	14080	13970	2190
740	20241126	091700	567808920	14090	14080	14090	14030	550
741	20241126	091600	560081070	14070	14170	14220	14070	2525
742	20241126	091500	524396260	14170	14180	14240	14160	1969
743	20241126	091400	496504980	14230	14250	14250	14160	884
744	20241126	091300	483935360	14250	14150	14250	14150	3555
745	20241126	091200	433355800	14230	14150	14230	14140	121
746	20241126	091100	431643350	14160	14260	14260	14150	736
747	20241126	091000	421196240	14250	14120	14250	14080	1511
748	20241126	090900	399770500	14090	14040	14100	14040	116
749	20241126	090800	398136350	14090	13980	14090	13970	1967
750	20241126	090700	370613800	13980	13990	14060	13960	1790
751	20241126	090600	345593990	14100	14010	14100	13950	3068
752	20241126	090500	302686610	14010	14050	14100	14010	2893
753	20241126	090400	262062810	14050	14100	14100	14030	2830
754	20241126	090300	222287050	14100	14200	14250	14090	3089
755	20241126	090200	178533320	14260	14250	14260	14160	3678
756	20241126	090100	126240960	14250	14250	14250	14100	4337
757	20241126	090000	64605890	14240	14310	14360	14240	4514