KissMeData/453450/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	215100	1700681960	17730	17730	17730	17730	1598
3	20241125	215000	1700681960	17730	17730	17730	17730	0
4	20241125	214900	1700681960	17730	17730	17730	17730	0
5	20241125	214800	1700681960	17730	17730	17730	17730	0
6	20241125	214700	1700681960	17730	17730	17730	17730	0
7	20241125	214600	1700681960	17730	17730	17730	17730	0
8	20241125	214500	1700681960	17730	17730	17730	17730	0
9	20241125	214400	1700681960	17730	17730	17730	17730	0
10	20241125	214300	1700681960	17730	17730	17730	17730	0
11	20241125	214200	1700681960	17730	17730	17730	17730	0
12	20241125	214100	1700681960	17730	17730	17730	17730	0
13	20241125	214000	1700681960	17730	17730	17730	17730	0
14	20241125	213900	1700681960	17730	17730	17730	17730	0
15	20241125	213800	1700681960	17730	17730	17730	17730	0
16	20241125	213700	1700681960	17730	17730	17730	17730	0
17	20241125	213600	1700681960	17730	17730	17730	17730	0
18	20241125	213500	1700681960	17730	17730	17730	17730	0
19	20241125	213400	1700681960	17730	17730	17730	17730	0
20	20241125	213300	1700681960	17730	17730	17730	17730	0
21	20241125	213200	1700681960	17730	17730	17730	17730	0
22	20241125	213100	1700681960	17730	17730	17730	17730	0
23	20241125	213000	1700681960	17730	17730	17730	17730	0
24	20241125	212900	1700681960	17730	17730	17730	17730	0
25	20241125	212800	1700681960	17730	17730	17730	17730	0
26	20241125	212700	1700681960	17730	17730	17730	17730	0
27	20241125	212600	1700681960	17730	17730	17730	17730	0
28	20241125	212500	1700681960	17730	17730	17730	17730	0
29	20241125	212400	1700681960	17730	17730	17730	17730	0
30	20241125	212300	1700681960	17730	17730	17730	17730	0
31	20241125	212200	1700681960	17730	17730	17730	17730	0
32	20241125	212100	1700681960	17730	17730	17730	17730	1598
33	20241125	212000	1700681960	17730	17730	17730	17730	0
34	20241125	211900	1700681960	17730	17730	17730	17730	0
35	20241125	211800	1700681960	17730	17730	17730	17730	0
36	20241125	211700	1700681960	17730	17730	17730	17730	0
37	20241125	211600	1700681960	17730	17730	17730	17730	0
38	20241125	211500	1700681960	17730	17730	17730	17730	0
39	20241125	211400	1700681960	17730	17730	17730	17730	0
40	20241125	211300	1700681960	17730	17730	17730	17730	0
41	20241125	211200	1700681960	17730	17730	17730	17730	0
42	20241125	211100	1700681960	17730	17730	17730	17730	0
43	20241125	211000	1700681960	17730	17730	17730	17730	0
44	20241125	210900	1700681960	17730	17730	17730	17730	0
45	20241125	210800	1700681960	17730	17730	17730	17730	0
46	20241125	210700	1700681960	17730	17730	17730	17730	0
47	20241125	210600	1700681960	17730	17730	17730	17730	0
48	20241125	210500	1700681960	17730	17730	17730	17730	0
49	20241125	210400	1700681960	17730	17730	17730	17730	0
50	20241125	210300	1700681960	17730	17730	17730	17730	0
51	20241125	210200	1700681960	17730	17730	17730	17730	0
52	20241125	210100	1700681960	17730	17730	17730	17730	0
53	20241125	210000	1700681960	17730	17730	17730	17730	0
54	20241125	205900	1700681960	17730	17730	17730	17730	0
55	20241125	205800	1700681960	17730	17730	17730	17730	0
56	20241125	205700	1700681960	17730	17730	17730	17730	0
57	20241125	205600	1700681960	17730	17730	17730	17730	0
58	20241125	205500	1700681960	17730	17730	17730	17730	0
59	20241125	205400	1700681960	17730	17730	17730	17730	0
60	20241125	205300	1700681960	17730	17730	17730	17730	0
61	20241125	205200	1700681960	17730	17730	17730	17730	0
62	20241125	205100	1700681960	17730	17730	17730	17730	1598
63	20241125	205000	1700681960	17730	17730	17730	17730	0
64	20241125	204900	1700681960	17730	17730	17730	17730	0
65	20241125	204800	1700681960	17730	17730	17730	17730	0
66	20241125	204700	1700681960	17730	17730	17730	17730	0
67	20241125	204600	1700681960	17730	17730	17730	17730	0
68	20241125	204500	1700681960	17730	17730	17730	17730	0
69	20241125	204400	1700681960	17730	17730	17730	17730	0
70	20241125	204300	1700681960	17730	17730	17730	17730	0
71	20241125	204200	1700681960	17730	17730	17730	17730	0
72	20241125	204100	1700681960	17730	17730	17730	17730	0
73	20241125	204000	1700681960	17730	17730	17730	17730	0
74	20241125	203900	1700681960	17730	17730	17730	17730	0
75	20241125	203800	1700681960	17730	17730	17730	17730	0
76	20241125	203700	1700681960	17730	17730	17730	17730	0
77	20241125	203600	1700681960	17730	17730	17730	17730	0
78	20241125	203500	1700681960	17730	17730	17730	17730	0
79	20241125	203400	1700681960	17730	17730	17730	17730	0
80	20241125	203300	1700681960	17730	17730	17730	17730	0
81	20241125	203200	1700681960	17730	17730	17730	17730	0
82	20241125	203100	1700681960	17730	17730	17730	17730	0
83	20241125	203000	1700681960	17730	17730	17730	17730	0
84	20241125	202900	1700681960	17730	17730	17730	17730	0
85	20241125	202800	1700681960	17730	17730	17730	17730	0
86	20241125	202700	1700681960	17730	17730	17730	17730	0
87	20241125	202600	1700681960	17730	17730	17730	17730	0
88	20241125	202500	1700681960	17730	17730	17730	17730	0
89	20241125	202400	1700681960	17730	17730	17730	17730	0
90	20241125	202300	1700681960	17730	17730	17730	17730	0
91	20241125	202200	1700681960	17730	17730	17730	17730	0
92	20241125	202100	1700681960	17730	17730	17730	17730	1598
93	20241125	202000	1700681960	17730	17730	17730	17730	0
94	20241125	201900	1700681960	17730	17730	17730	17730	0
95	20241125	201800	1700681960	17730	17730	17730	17730	0
96	20241125	201700	1700681960	17730	17730	17730	17730	0
97	20241125	201600	1700681960	17730	17730	17730	17730	0
98	20241125	201500	1700681960	17730	17730	17730	17730	0
99	20241125	201400	1700681960	17730	17730	17730	17730	0
100	20241125	201300	1700681960	17730	17730	17730	17730	0
101	20241125	201200	1700681960	17730	17730	17730	17730	0
102	20241125	201100	1700681960	17730	17730	17730	17730	0
103	20241125	201000	1700681960	17730	17730	17730	17730	0
104	20241125	200900	1700681960	17730	17730	17730	17730	0
105	20241125	200800	1700681960	17730	17730	17730	17730	0
106	20241125	200700	1700681960	17730	17730	17730	17730	0
107	20241125	200600	1700681960	17730	17730	17730	17730	0
108	20241125	200500	1700681960	17730	17730	17730	17730	0
109	20241125	200400	1700681960	17730	17730	17730	17730	0
110	20241125	200300	1700681960	17730	17730	17730	17730	0
111	20241125	200200	1700681960	17730	17730	17730	17730	0
112	20241125	200100	1700681960	17730	17730	17730	17730	0
113	20241125	200000	1700681960	17730	17730	17730	17730	0
114	20241125	195900	1700681960	17730	17730	17730	17730	0
115	20241125	195800	1700681960	17730	17730	17730	17730	0
116	20241125	195700	1700681960	17730	17730	17730	17730	0
117	20241125	195600	1700681960	17730	17730	17730	17730	0
118	20241125	195500	1700681960	17730	17730	17730	17730	0
119	20241125	195400	1700681960	17730	17730	17730	17730	0
120	20241125	195300	1700681960	17730	17730	17730	17730	0
121	20241125	195200	1700681960	17730	17730	17730	17730	0
122	20241125	195100	1700681960	17730	17730	17730	17730	1598
123	20241125	195000	1700681960	17730	17730	17730	17730	0
124	20241125	194900	1700681960	17730	17730	17730	17730	0
125	20241125	194800	1700681960	17730	17730	17730	17730	0
126	20241125	194700	1700681960	17730	17730	17730	17730	0
127	20241125	194600	1700681960	17730	17730	17730	17730	0
128	20241125	194500	1700681960	17730	17730	17730	17730	0
129	20241125	194400	1700681960	17730	17730	17730	17730	0
130	20241125	194300	1700681960	17730	17730	17730	17730	0
131	20241125	194200	1700681960	17730	17730	17730	17730	0
132	20241125	194100	1700681960	17730	17730	17730	17730	0
133	20241125	194000	1700681960	17730	17730	17730	17730	0
134	20241125	193900	1700681960	17730	17730	17730	17730	0
135	20241125	193800	1700681960	17730	17730	17730	17730	0
136	20241125	193700	1700681960	17730	17730	17730	17730	0
137	20241125	193600	1700681960	17730	17730	17730	17730	0
138	20241125	193500	1700681960	17730	17730	17730	17730	0
139	20241125	193400	1700681960	17730	17730	17730	17730	0
140	20241125	193300	1700681960	17730	17730	17730	17730	0
141	20241125	193200	1700681960	17730	17730	17730	17730	0
142	20241125	193100	1700681960	17730	17730	17730	17730	0
143	20241125	193000	1700681960	17730	17730	17730	17730	0
144	20241125	192900	1700681960	17730	17730	17730	17730	0
145	20241125	192800	1700681960	17730	17730	17730	17730	0
146	20241125	192700	1700681960	17730	17730	17730	17730	0
147	20241125	192600	1700681960	17730	17730	17730	17730	0
148	20241125	192500	1700681960	17730	17730	17730	17730	0
149	20241125	192400	1700681960	17730	17730	17730	17730	0
150	20241125	192300	1700681960	17730	17730	17730	17730	0
151	20241125	192200	1700681960	17730	17730	17730	17730	0
152	20241125	192100	1700681960	17730	17730	17730	17730	1598
153	20241125	192000	1700681960	17730	17730	17730	17730	0
154	20241125	191900	1700681960	17730	17730	17730	17730	0
155	20241125	191800	1700681960	17730	17730	17730	17730	0
156	20241125	191700	1700681960	17730	17730	17730	17730	0
157	20241125	191600	1700681960	17730	17730	17730	17730	0
158	20241125	191500	1700681960	17730	17730	17730	17730	0
159	20241125	191400	1700681960	17730	17730	17730	17730	0
160	20241125	191300	1700681960	17730	17730	17730	17730	0
161	20241125	191200	1700681960	17730	17730	17730	17730	0
162	20241125	191100	1700681960	17730	17730	17730	17730	0
163	20241125	191000	1700681960	17730	17730	17730	17730	0
164	20241125	190900	1700681960	17730	17730	17730	17730	0
165	20241125	190800	1700681960	17730	17730	17730	17730	0
166	20241125	190700	1700681960	17730	17730	17730	17730	0
167	20241125	190600	1700681960	17730	17730	17730	17730	0
168	20241125	190500	1700681960	17730	17730	17730	17730	0
169	20241125	190400	1700681960	17730	17730	17730	17730	0
170	20241125	190300	1700681960	17730	17730	17730	17730	0
171	20241125	190200	1700681960	17730	17730	17730	17730	0
172	20241125	190100	1700681960	17730	17730	17730	17730	0
173	20241125	190000	1700681960	17730	17730	17730	17730	0
174	20241125	185900	1700681960	17730	17730	17730	17730	0
175	20241125	185800	1700681960	17730	17730	17730	17730	0
176	20241125	185700	1700681960	17730	17730	17730	17730	0
177	20241125	185600	1700681960	17730	17730	17730	17730	0
178	20241125	185500	1700681960	17730	17730	17730	17730	0
179	20241125	185400	1700681960	17730	17730	17730	17730	0
180	20241125	185300	1700681960	17730	17730	17730	17730	0
181	20241125	185200	1700681960	17730	17730	17730	17730	0
182	20241125	185100	1700681960	17730	17730	17730	17730	1598
183	20241125	185000	1700681960	17730	17730	17730	17730	0
184	20241125	184900	1700681960	17730	17730	17730	17730	0
185	20241125	184800	1700681960	17730	17730	17730	17730	0
186	20241125	184700	1700681960	17730	17730	17730	17730	0
187	20241125	184600	1700681960	17730	17730	17730	17730	0
188	20241125	184500	1700681960	17730	17730	17730	17730	0
189	20241125	184400	1700681960	17730	17730	17730	17730	0
190	20241125	184300	1700681960	17730	17730	17730	17730	0
191	20241125	184200	1700681960	17730	17730	17730	17730	0
192	20241125	184100	1700681960	17730	17730	17730	17730	0
193	20241125	184000	1700681960	17730	17730	17730	17730	0
194	20241125	183900	1700681960	17730	17730	17730	17730	0
195	20241125	183800	1700681960	17730	17730	17730	17730	0
196	20241125	183700	1700681960	17730	17730	17730	17730	0
197	20241125	183600	1700681960	17730	17730	17730	17730	0
198	20241125	183500	1700681960	17730	17730	17730	17730	0
199	20241125	183400	1700681960	17730	17730	17730	17730	0
200	20241125	183300	1700681960	17730	17730	17730	17730	0
201	20241125	183200	1700681960	17730	17730	17730	17730	0
202	20241125	183100	1700681960	17730	17730	17730	17730	0
203	20241125	183000	1700681960	17730	17730	17730	17730	0
204	20241125	182900	1700681960	17730	17730	17730	17730	0
205	20241125	182800	1700681960	17730	17730	17730	17730	0
206	20241125	182700	1700681960	17730	17730	17730	17730	0
207	20241125	182600	1700681960	17730	17730	17730	17730	0
208	20241125	182500	1700681960	17730	17730	17730	17730	0
209	20241125	182400	1700681960	17730	17730	17730	17730	0
210	20241125	182300	1700681960	17730	17730	17730	17730	0
211	20241125	182200	1700681960	17730	17730	17730	17730	0
212	20241125	182100	1700681960	17730	17730	17730	17730	1598
213	20241125	182000	1700681960	17730	17730	17730	17730	0
214	20241125	181900	1700681960	17730	17730	17730	17730	0
215	20241125	181800	1700681960	17730	17730	17730	17730	0
216	20241125	181700	1700681960	17730	17730	17730	17730	0
217	20241125	181600	1700681960	17730	17730	17730	17730	0
218	20241125	181500	1700681960	17730	17730	17730	17730	0
219	20241125	181400	1700681960	17730	17730	17730	17730	0
220	20241125	181300	1700681960	17730	17730	17730	17730	0
221	20241125	181200	1700681960	17730	17730	17730	17730	0
222	20241125	181100	1700681960	17730	17730	17730	17730	0
223	20241125	181000	1700681960	17730	17730	17730	17730	0
224	20241125	180900	1700681960	17730	17730	17730	17730	0
225	20241125	180800	1700681960	17730	17730	17730	17730	0
226	20241125	180700	1700681960	17730	17730	17730	17730	0
227	20241125	180600	1700681960	17730	17730	17730	17730	0
228	20241125	180500	1700681960	17730	17730	17730	17730	0
229	20241125	180400	1700681960	17730	17730	17730	17730	0
230	20241125	180300	1700681960	17730	17730	17730	17730	0
231	20241125	180200	1700681960	17730	17730	17730	17730	0
232	20241125	180100	1700681960	17730	17730	17730	17730	0
233	20241125	180000	1700681960	17730	17730	17730	17730	0
234	20241125	175900	1700681960	17730	17730	17730	17730	0
235	20241125	175800	1700681960	17730	17730	17730	17730	0
236	20241125	175700	1700681960	17730	17730	17730	17730	0
237	20241125	175600	1700681960	17730	17730	17730	17730	0
238	20241125	175500	1700681960	17730	17730	17730	17730	0
239	20241125	175400	1700681960	17730	17730	17730	17730	0
240	20241125	175300	1700681960	17730	17730	17730	17730	0
241	20241125	175200	1700681960	17730	17730	17730	17730	0
242	20241125	175100	1700681960	17730	17730	17730	17730	1598
243	20241125	175000	1700681960	17730	17730	17730	17730	0
244	20241125	174900	1700681960	17730	17730	17730	17730	0
245	20241125	174800	1700681960	17730	17730	17730	17730	0
246	20241125	174700	1700681960	17730	17730	17730	17730	0
247	20241125	174600	1700681960	17730	17730	17730	17730	0
248	20241125	174500	1700681960	17730	17730	17730	17730	0
249	20241125	174400	1700681960	17730	17730	17730	17730	0
250	20241125	174300	1700681960	17730	17730	17730	17730	0
251	20241125	174200	1700681960	17730	17730	17730	17730	0
252	20241125	174100	1700681960	17730	17730	17730	17730	0
253	20241125	174000	1700681960	17730	17730	17730	17730	0
254	20241125	173900	1700681960	17730	17730	17730	17730	0
255	20241125	173800	1700681960	17730	17730	17730	17730	0
256	20241125	173700	1700681960	17730	17730	17730	17730	0
257	20241125	173600	1700681960	17730	17730	17730	17730	0
258	20241125	173500	1700681960	17730	17730	17730	17730	0
259	20241125	173400	1700681960	17730	17730	17730	17730	0
260	20241125	173300	1700681960	17730	17730	17730	17730	0
261	20241125	173200	1700681960	17730	17730	17730	17730	0
262	20241125	173100	1700681960	17730	17730	17730	17730	0
263	20241125	173000	1700681960	17730	17730	17730	17730	0
264	20241125	172900	1700681960	17730	17730	17730	17730	0
265	20241125	172800	1700681960	17730	17730	17730	17730	0
266	20241125	172700	1700681960	17730	17730	17730	17730	0
267	20241125	172600	1700681960	17730	17730	17730	17730	0
268	20241125	172500	1700681960	17730	17730	17730	17730	0
269	20241125	172400	1700681960	17730	17730	17730	17730	0
270	20241125	172300	1700681960	17730	17730	17730	17730	0
271	20241125	172200	1700681960	17730	17730	17730	17730	0
272	20241125	172100	1700681960	17730	17730	17730	17730	1598
273	20241125	172000	1700681960	17730	17730	17730	17730	0
274	20241125	171900	1700681960	17730	17730	17730	17730	0
275	20241125	171800	1700681960	17730	17730	17730	17730	0
276	20241125	171700	1700681960	17730	17730	17730	17730	0
277	20241125	171600	1700681960	17730	17730	17730	17730	0
278	20241125	171500	1700681960	17730	17730	17730	17730	0
279	20241125	171400	1700681960	17730	17730	17730	17730	0
280	20241125	171300	1700681960	17730	17730	17730	17730	0
281	20241125	171200	1700681960	17730	17730	17730	17730	0
282	20241125	171100	1700681960	17730	17730	17730	17730	0
283	20241125	171000	1700681960	17730	17730	17730	17730	0
284	20241125	170900	1700681960	17730	17730	17730	17730	0
285	20241125	170800	1700681960	17730	17730	17730	17730	0
286	20241125	170700	1700681960	17730	17730	17730	17730	0
287	20241125	170600	1700681960	17730	17730	17730	17730	0
288	20241125	170500	1700681960	17730	17730	17730	17730	0
289	20241125	170400	1700681960	17730	17730	17730	17730	0
290	20241125	170300	1700681960	17730	17730	17730	17730	0
291	20241125	170200	1700681960	17730	17730	17730	17730	0
292	20241125	170100	1700681960	17730	17730	17730	17730	0
293	20241125	170000	1700681960	17730	17730	17730	17730	0
294	20241125	165900	1700681960	17730	17730	17730	17730	0
295	20241125	165800	1700681960	17730	17730	17730	17730	0
296	20241125	165700	1700681960	17730	17730	17730	17730	0
297	20241125	165600	1700681960	17730	17730	17730	17730	0
298	20241125	165500	1700681960	17730	17730	17730	17730	0
299	20241125	165400	1700681960	17730	17730	17730	17730	0
300	20241125	165300	1700681960	17730	17730	17730	17730	0
301	20241125	165200	1700681960	17730	17730	17730	17730	0
302	20241125	165100	1700681960	17730	17730	17730	17730	1598
303	20241125	165000	1700681960	17730	17730	17730	17730	0
304	20241125	164900	1700681960	17730	17730	17730	17730	0
305	20241125	164800	1700681960	17730	17730	17730	17730	0
306	20241125	164700	1700681960	17730	17730	17730	17730	0
307	20241125	164600	1700681960	17730	17730	17730	17730	0
308	20241125	164500	1700681960	17730	17730	17730	17730	0
309	20241125	164400	1700681960	17730	17730	17730	17730	0
310	20241125	164300	1700681960	17730	17730	17730	17730	0
311	20241125	164200	1700681960	17730	17730	17730	17730	0
312	20241125	164100	1700681960	17730	17730	17730	17730	0
313	20241125	164000	1700681960	17730	17730	17730	17730	0
314	20241125	163900	1700681960	17730	17730	17730	17730	0
315	20241125	163800	1700681960	17730	17730	17730	17730	0
316	20241125	163700	1700681960	17730	17730	17730	17730	0
317	20241125	163600	1700681960	17730	17730	17730	17730	0
318	20241125	163500	1700681960	17730	17730	17730	17730	0
319	20241125	163400	1700681960	17730	17730	17730	17730	0
320	20241125	163300	1700681960	17730	17730	17730	17730	0
321	20241125	163200	1700681960	17730	17730	17730	17730	0
322	20241125	163100	1700681960	17730	17730	17730	17730	0
323	20241125	163000	1700681960	17730	17730	17730	17730	0
324	20241125	162900	1700681960	17730	17730	17730	17730	0
325	20241125	162800	1700681960	17730	17730	17730	17730	0
326	20241125	162700	1700681960	17730	17730	17730	17730	0
327	20241125	162600	1700681960	17730	17730	17730	17730	0
328	20241125	162500	1700681960	17730	17730	17730	17730	0
329	20241125	162400	1700681960	17730	17730	17730	17730	0
330	20241125	162300	1700681960	17730	17730	17730	17730	0
331	20241125	162200	1700681960	17730	17730	17730	17730	0
332	20241125	162100	1700681960	17730	17730	17730	17730	1598
333	20241125	162000	1700681960	17730	17730	17730	17730	0
334	20241125	161900	1700681960	17730	17730	17730	17730	0
335	20241125	161800	1700681960	17730	17730	17730	17730	0
336	20241125	161700	1700681960	17730	17730	17730	17730	0
337	20241125	161600	1700681960	17730	17730	17730	17730	0
338	20241125	161500	1700681960	17730	17730	17730	17730	0
339	20241125	161400	1700681960	17730	17730	17730	17730	0
340	20241125	161300	1700681960	17730	17730	17730	17730	0
341	20241125	161200	1700681960	17730	17730	17730	17730	0
342	20241125	161100	1700681960	17730	17730	17730	17730	0
343	20241125	161000	1700681960	17730	17730	17730	17730	0
344	20241125	160900	1700681960	17730	17730	17730	17730	0
345	20241125	160800	1700681960	17730	17730	17730	17730	0
346	20241125	160700	1700681960	17730	17730	17730	17730	0
347	20241125	160600	1700681960	17730	17730	17730	17730	0
348	20241125	160500	1700681960	17730	17730	17730	17730	0
349	20241125	160400	1700681960	17730	17730	17730	17730	0
350	20241125	160300	1700681960	17730	17730	17730	17730	0
351	20241125	160200	1700681960	17730	17730	17730	17730	0
352	20241125	160100	1700681960	17730	17730	17730	17730	0
353	20241125	160000	1700681960	17730	17730	17730	17730	0
354	20241125	155900	1700681960	17730	17730	17730	17730	0
355	20241125	155800	1700681960	17730	17730	17730	17730	0
356	20241125	155700	1700681960	17730	17730	17730	17730	0
357	20241125	155600	1700681960	17730	17730	17730	17730	0
358	20241125	155500	1700681960	17730	17730	17730	17730	0
359	20241125	155400	1700681960	17730	17730	17730	17730	0
360	20241125	155300	1700681960	17730	17730	17730	17730	0
361	20241125	155200	1700681960	17730	17730	17730	17730	0
362	20241125	155100	1700681960	17730	17730	17730	17730	1598
363	20241125	155000	1700681960	17730	17730	17730	17730	0
364	20241125	154900	1700681960	17730	17730	17730	17730	0
365	20241125	154800	1700681960	17730	17730	17730	17730	0
366	20241125	154700	1700681960	17730	17730	17730	17730	0
367	20241125	154600	1700681960	17730	17730	17730	17730	0
368	20241125	154500	1700681960	17730	17730	17730	17730	0
369	20241125	154400	1700681960	17730	17730	17730	17730	0
370	20241125	154300	1700681960	17730	17730	17730	17730	0
371	20241125	154200	1700681960	17730	17730	17730	17730	0
372	20241125	154100	1700681960	17730	17730	17730	17730	0
373	20241125	154000	1700681960	17730	17730	17730	17730	0
374	20241125	153900	1700681960	17730	17730	17730	17730	0
375	20241125	153800	1700681960	17730	17730	17730	17730	0
376	20241125	153700	1700681960	17730	17730	17730	17730	0
377	20241125	153600	1700681960	17730	17730	17730	17730	0
378	20241125	153500	1700681960	17730	17730	17730	17730	0
379	20241125	153400	1700681960	17730	17730	17730	17730	0
380	20241125	153300	1700681960	17730	17730	17730	17730	0
381	20241125	153200	1700681960	17730	17730	17730	17730	0
382	20241125	153100	1700681960	17730	17730	17730	17730	0
383	20241125	153000	1700681960	17730	17730	17730	17730	1598
384	20241125	152900	1672349420	17730	17730	17730	17730	0
385	20241125	152800	1672349420	17730	17730	17730	17730	0
386	20241125	152700	1672349420	17730	17730	17730	17730	0
387	20241125	152600	1672349420	17730	17730	17730	17730	0
388	20241125	152500	1672349420	17730	17730	17730	17730	0
389	20241125	152400	1672349420	17730	17730	17730	17730	0
390	20241125	152300	1672349420	17730	17730	17730	17730	0
391	20241125	152200	1672349420	17730	17730	17730	17730	0
392	20241125	152100	1672349420	17730	17730	17730	17730	0
393	20241125	152000	1672349420	17730	17730	17730	17730	0
394	20241125	151900	1672349420	17730	17770	17790	17730	173
395	20241125	151800	1669276180	17730	17780	17790	17730	179
396	20241125	151700	1666092400	17780	17780	17780	17780	48
397	20241125	151600	1665238960	17830	17720	17830	17720	78
398	20241125	151500	1663856030	17720	17720	17720	17720	5
399	20241125	151400	1663767430	17720	17720	17840	17720	63
400	20241125	151300	1662650950	17720	17840	17840	17720	306
401	20241125	151200	1657207000	17840	17840	17850	17840	1716
402	20241125	151100	1626590110	17840	17720	17840	17710	731
403	20241125	151000	1613569920	17710	17720	17720	17710	796
404	20241125	150900	1599465550	17720	17710	17720	17710	253
405	20241125	150800	1594982440	17710	17700	17710	17700	38
406	20241125	150700	1594309710	17690	17720	17740	17690	286
407	20241125	150600	1589239060	17690	17710	17710	17680	164
408	20241125	150500	1586338320	17740	17730	17740	17610	462
409	20241125	150400	1578175880	17740	17740	17740	17740	2
410	20241125	150300	1578140400	17740	17740	17740	17740	7
411	20241125	150200	1578016220	17740	17740	17740	17740	0
412	20241125	150100	1578016220	17740	17740	17740	17730	26
413	20241125	150000	1577554990	17740	17760	17800	17730	944
414	20241125	145900	1560806500	17760	17830	17830	17760	455
415	20241125	145800	1552714710	17840	17900	17900	17840	903
416	20241125	145700	1536596010	17900	17830	17900	17830	1935
417	20241125	145600	1502051450	17830	17840	17840	17790	340
418	20241125	145500	1496002420	17840	17840	17840	17790	47
419	20241125	145400	1495164940	17840	17840	17840	17830	401
420	20241125	145300	1488011170	17840	17840	17840	17820	380
421	20241125	145200	1481239180	17840	17710	17840	17710	4941
422	20241125	145100	1393418310	17700	17670	17700	17640	347
423	20241125	145000	1387287020	17680	17680	17680	17680	54
424	20241125	144900	1386332300	17690	17690	17690	17690	197
425	20241125	144800	1382847370	17700	17710	17710	17700	380
426	20241125	144700	1376119580	17620	17690	17700	17600	731
427	20241125	144600	1363208220	17690	17680	17690	17660	1271
428	20241125	144500	1340739230	17680	17630	17680	17630	348
429	20241125	144400	1334597390	17640	17630	17640	17570	226
430	20241125	144300	1330620140	17610	17610	17610	17610	11
431	20241125	144200	1330426430	17610	17610	17610	17610	10
432	20241125	144100	1330250330	17610	17630	17630	17610	83
433	20241125	144000	1328788240	17620	17640	17640	17620	19
434	20241125	143900	1328453310	17650	17620	17650	17620	126
435	20241125	143800	1326229730	17600	17600	17600	17580	271
436	20241125	143700	1321460250	17600	17600	17600	17600	153
437	20241125	143600	1318767450	17600	17600	17600	17600	7
438	20241125	143500	1318644250	17580	17580	17580	17580	2
439	20241125	143400	1318609090	17580	17550	17580	17550	203
440	20241125	143300	1315043900	17540	17550	17550	17540	95
441	20241125	143200	1313377150	17560	17560	17560	17560	470
442	20241125	143100	1305123950	17580	17560	17580	17560	170
443	20241125	143000	1302136750	17570	17580	17580	17570	205
444	20241125	142900	1298533050	17580	17580	17600	17560	188
445	20241125	142800	1295228780	17580	17570	17580	17570	159
446	20241125	142700	1292434510	17570	17570	17580	17570	77
447	20241125	142600	1291081120	17560	17610	17680	17560	674
448	20241125	142500	1279213220	17610	17670	17700	17610	839
449	20241125	142400	1264393510	17610	17690	17710	17610	879
450	20241125	142300	1248863790	17700	17700	17700	17680	205
451	20241125	142200	1245237510	17700	17700	17750	17610	971
452	20241125	142100	1228055900	17700	17640	17700	17610	1613
453	20241125	142000	1199567710	17620	17440	17640	17430	6454
454	20241125	141900	1086454710	17400	17410	17410	17400	79
455	20241125	141800	1085080070	17400	17380	17410	17380	58
456	20241125	141700	1084071630	17380	17430	17460	17380	814
457	20241125	141600	1069878330	17430	17400	17430	17400	1854
458	20241125	141500	1037587090	17400	17350	17400	17350	1200
459	20241125	141400	1016724530	17350	17370	17370	17350	53
460	20241125	141300	1015804890	17370	17360	17370	17350	115
461	20241125	141200	1013807920	17360	17370	17370	17360	6
462	20241125	141100	1013703740	17370	17360	17370	17360	6
463	20241125	141000	1013599540	17360	17350	17370	17350	122
464	20241125	140900	1011481360	17350	17350	17350	17350	3
465	20241125	140800	1011429310	17350	17350	17350	17350	63
466	20241125	140700	1010336260	17350	17350	17350	17350	50
467	20241125	140600	1009468760	17350	17350	17350	17330	25
468	20241125	140500	1009035050	17330	17350	17350	17330	2
469	20241125	140400	1009000370	17350	17350	17350	17340	15
470	20241125	140300	1008740130	17350	17350	17350	17350	0
471	20241125	140200	1008740130	17350	17350	17350	17350	5
472	20241125	140100	1008653380	17350	17350	17350	17350	5
473	20241125	140000	1008566630	17350	17350	17350	17350	0
474	20241125	135900	1008566630	17350	17350	17350	17350	11
475	20241125	135800	1008375780	17360	17360	17360	17360	34
476	20241125	135700	1007785540	17360	17360	17360	17360	0
477	20241125	135600	1007785540	17360	17370	17370	17360	20
478	20241125	135500	1007438170	17370	17370	17370	17370	1
479	20241125	135400	1007420800	17370	17370	17370	17370	35
480	20241125	135300	1006812850	17380	17380	17380	17380	2
481	20241125	135200	1006778090	17390	17370	17390	17370	23
482	20241125	135100	1006378420	17380	17380	17380	17380	1
483	20241125	135000	1006361040	17330	17330	17330	17330	0
484	20241125	134900	1006361040	17330	17310	17330	17310	61
485	20241125	134800	1005303990	17300	17300	17300	17300	0
486	20241125	134700	1005303990	17300	17300	17300	17300	0
487	20241125	134600	1005303990	17300	17310	17310	17300	73
488	20241125	134500	1004041070	17300	17300	17300	17300	0
489	20241125	134400	1004041070	17300	17300	17300	17300	10
490	20241125	134300	1003868070	17300	17300	17300	17300	0
491	20241125	134200	1003868070	17300	17310	17310	17300	191
492	20241125	134100	1000563200	17300	17300	17300	17300	1
493	20241125	134000	1000545900	17310	17360	17360	17310	296
494	20241125	133900	995411220	17360	17360	17360	17360	0
495	20241125	133800	995411220	17360	17370	17370	17360	37
496	20241125	133700	994768850	17360	17360	17360	17360	57
497	20241125	133600	993779330	17360	17360	17360	17360	0
498	20241125	133500	993779330	17360	17360	17360	17360	0
499	20241125	133400	993779330	17360	17360	17360	17360	27
500	20241125	133300	993310610	17360	17370	17370	17360	192
501	20241125	133200	989976690	17390	17390	17390	17360	62
502	20241125	133100	988898750	17410	17410	17410	17410	0
503	20241125	133000	988898750	17410	17400	17410	17400	346
504	20241125	132900	982877780	17400	17380	17400	17380	258
505	20241125	132800	978390370	17380	17360	17380	17340	189
506	20241125	132700	975108250	17360	17370	17370	17360	9
507	20241125	132600	974952000	17360	17360	17360	17360	0
508	20241125	132500	974952000	17360	17360	17360	17360	0
509	20241125	132400	974952000	17360	17360	17360	17360	13
510	20241125	132300	974726320	17360	17360	17370	17360	51
511	20241125	132200	973840570	17380	17360	17380	17360	421
512	20241125	132100	966526130	17370	17360	17370	17360	391
513	20241125	132000	959734760	17370	17340	17370	17340	1010
514	20241125	131900	942214060	17340	17340	17340	17340	0
515	20241125	131800	942214060	17340	17340	17340	17340	2
516	20241125	131700	942179380	17260	17260	17260	17260	200
517	20241125	131600	938727380	17260	17260	17260	17260	52
518	20241125	131500	937829860	17340	17340	17340	17340	1
519	20241125	131400	937812520	17350	17350	17350	17350	0
520	20241125	131300	937812520	17350	17350	17350	17350	0
521	20241125	131200	937812520	17350	17350	17350	17350	0
522	20241125	131100	937812520	17350	17350	17350	17350	0
523	20241125	131000	937812520	17350	17350	17350	17350	0
524	20241125	130900	937812520	17350	17350	17350	17340	18
525	20241125	130800	937500230	17340	17250	17340	17250	37
526	20241125	130700	936860290	17240	17240	17240	17240	0
527	20241125	130600	936860290	17240	17290	17290	17240	16
528	20241125	130500	936583700	17290	17290	17290	17290	0
529	20241125	130400	936583700	17290	17290	17290	17290	0
530	20241125	130300	936583700	17290	17290	17290	17290	11
531	20241125	130200	936393510	17280	17280	17280	17280	180
532	20241125	130100	933283110	17230	17230	17230	17230	7
533	20241125	130000	933162500	17230	17230	17230	17230	5
534	20241125	125900	933076350	17290	17290	17290	17290	1
535	20241125	125800	933059060	17220	17240	17240	17220	118
536	20241125	125700	931027000	17250	17220	17250	17220	268
537	20241125	125600	926405530	17230	17230	17230	17230	69
538	20241125	125500	925216660	17240	17250	17250	17240	21
539	20241125	125400	924854420	17250	17260	17300	17250	507
540	20241125	125300	916083710	17260	17300	17300	17260	615
541	20241125	125200	905449430	17310	17330	17330	17310	253
542	20241125	125100	901067740	17330	17330	17330	17330	0
543	20241125	125000	901067740	17330	17330	17330	17330	0
544	20241125	124900	901067740	17330	17330	17330	17330	1
545	20241125	124800	901050410	17330	17330	17330	17330	0
546	20241125	124700	901050410	17330	17330	17330	17330	7
547	20241125	124600	900929100	17330	17370	17370	17330	97
548	20241125	124500	899244490	17370	17370	17370	17370	0
549	20241125	124400	899244490	17370	17370	17370	17370	50
550	20241125	124300	898375990	17300	17300	17300	17300	69
551	20241125	124200	897182290	17300	17300	17300	17300	0
552	20241125	124100	897182290	17300	17300	17300	17300	10
553	20241125	124000	897009290	17300	17300	17300	17300	43
554	20241125	123900	896265390	17300	17320	17320	17300	556
555	20241125	123800	886643700	17310	17320	17370	17310	92
556	20241125	123700	885050670	17380	17380	17380	17380	0
557	20241125	123600	885050670	17380	17380	17380	17380	1
558	20241125	123500	885033290	17310	17380	17380	17310	309
559	20241125	123400	879676750	17340	17340	17340	17340	105
560	20241125	123300	877856050	17360	17360	17360	17360	0
561	20241125	123200	877856050	17360	17360	17360	17360	0
562	20241125	123100	877856050	17360	17360	17360	17360	154
563	20241125	123000	875182610	17350	17350	17350	17350	0
564	20241125	122900	875182610	17350	17350	17350	17350	0
565	20241125	122800	875182610	17350	17350	17350	17350	5
566	20241125	122700	875095860	17360	17360	17360	17360	1
567	20241125	122600	875078500	17310	17320	17320	17310	106
568	20241125	122500	873243330	17320	17360	17360	17320	81
569	20241125	122400	871840100	17320	17320	17320	17320	42
570	20241125	122300	871112660	17320	17360	17360	17320	51
571	20241125	122200	870228520	17360	17370	17400	17360	2660
572	20241125	122100	823979310	17380	17380	17380	17380	106
573	20241125	122000	822137030	17380	17350	17380	17340	511
574	20241125	121900	813266420	17370	17370	17370	17370	1
575	20241125	121800	813249050	17340	17340	17340	17340	0
576	20241125	121700	813249050	17340	17340	17340	17340	0
577	20241125	121600	813249050	17340	17340	17340	17340	1
578	20241125	121500	813231710	17340	17340	17340	17340	0
579	20241125	121400	813231710	17340	17340	17340	17340	0
580	20241125	121300	813231710	17340	17370	17370	17340	111
581	20241125	121200	811306940	17370	17340	17370	17340	255
582	20241125	121100	806878100	17370	17370	17370	17370	0
583	20241125	121000	806878100	17370	17370	17370	17370	0
584	20241125	120900	806878100	17370	17360	17370	17360	152
585	20241125	120800	804238820	17350	17350	17350	17350	40
586	20241125	120700	803544820	17330	17330	17330	17330	50
587	20241125	120600	802678320	17330	17330	17330	17330	40
588	20241125	120500	801985120	17330	17360	17360	17330	14
589	20241125	120400	801742140	17330	17330	17330	17330	0
590	20241125	120300	801742140	17330	17330	17330	17330	30
591	20241125	120200	801222240	17360	17360	17360	17360	10
592	20241125	120100	801048640	17330	17330	17330	17330	0
593	20241125	120000	801048640	17330	17330	17330	17330	1
594	20241125	115900	801031310	17360	17360	17360	17360	0
595	20241125	115800	801031310	17360	17360	17360	17360	5
596	20241125	115700	800944510	17370	17370	17370	17370	0
597	20241125	115600	800944510	17370	17370	17370	17370	0
598	20241125	115500	800944510	17370	17370	17370	17370	165
599	20241125	115400	798078460	17330	17330	17330	17330	60
600	20241125	115300	797038660	17330	17350	17360	17330	156
601	20241125	115200	794331140	17330	17330	17330	17330	600
602	20241125	115100	783933140	17330	17330	17330	17330	2
603	20241125	115000	783898480	17350	17350	17350	17350	13
604	20241125	114900	783672930	17350	17350	17350	17350	50
605	20241125	114800	782805430	17350	17340	17350	17340	6
606	20241125	114700	782701340	17360	17360	17360	17360	1
607	20241125	114600	782683980	17340	17340	17340	17340	60
608	20241125	114500	781643580	17360	17360	17360	17360	1
609	20241125	114400	781626220	17350	17350	17350	17350	13
610	20241125	114300	781400670	17350	17350	17350	17350	2
611	20241125	114200	781365970	17330	17330	17330	17330	150
612	20241125	114100	778766470	17350	17350	17350	17350	20
613	20241125	114000	778419470	17320	17320	17320	17320	0
614	20241125	113900	778419470	17320	17320	17320	17320	0
615	20241125	113800	778419470	17320	17320	17320	17320	96
616	20241125	113700	776756750	17320	17320	17320	17320	4
617	20241125	113600	776687470	17320	17320	17320	17320	3
618	20241125	113500	776635510	17370	17370	17370	17370	0
619	20241125	113400	776635510	17370	17360	17370	17360	351
620	20241125	113300	770538740	17360	17350	17360	17330	609
621	20241125	113200	759973240	17350	17350	17350	17350	1
622	20241125	113100	759955890	17360	17360	17360	17360	2
623	20241125	113000	759921170	17330	17360	17360	17330	5
624	20241125	112900	759834400	17360	17360	17360	17360	0
625	20241125	112800	759834400	17360	17360	17360	17360	0
626	20241125	112700	759834400	17360	17360	17360	17360	0
627	20241125	112600	759834400	17360	17360	17360	17360	50
628	20241125	112500	758966400	17300	17370	17370	17300	336
629	20241125	112400	753152530	17370	17370	17370	17370	0
630	20241125	112300	753152530	17370	17370	17370	17370	0
631	20241125	112200	753152530	17370	17370	17370	17370	112
632	20241125	112100	751207090	17370	17350	17370	17350	339
633	20241125	112000	745322090	17350	17340	17350	17340	154
634	20241125	111900	742650810	17350	17350	17350	17350	1
635	20241125	111800	742633460	17350	17350	17350	17260	401
636	20241125	111700	735689010	17330	17330	17350	17330	329
637	20241125	111600	729986760	17330	17330	17330	17330	1
638	20241125	111500	729969430	17320	17320	17320	17320	50
639	20241125	111400	729103430	17300	17300	17300	17300	0
640	20241125	111300	729103430	17300	17290	17300	17290	334
641	20241125	111200	723325480	17250	17250	17250	17250	1
642	20241125	111100	723308230	17250	17250	17250	17250	50
643	20241125	111000	722445730	17280	17280	17280	17280	117
644	20241125	110900	720423970	17250	17260	17260	17250	100
645	20241125	110800	718698920	17250	17250	17250	17250	0
646	20241125	110700	718698920	17250	17250	17250	17250	0
647	20241125	110600	718698920	17250	17280	17280	17250	51
648	20241125	110500	717818860	17280	17290	17290	17280	33
649	20241125	110400	717248320	17300	17300	17300	17300	0
650	20241125	110300	717248320	17300	17300	17300	17300	0
651	20241125	110200	717248320	17300	17290	17300	17280	7
652	20241125	110100	717127310	17300	17300	17310	17290	750
653	20241125	110000	704152310	17300	17300	17300	17300	34
654	20241125	105900	703564110	17330	17330	17330	17330	72
655	20241125	105800	702316350	17330	17330	17330	17330	13
656	20241125	105700	702091060	17350	17350	17350	17350	0
657	20241125	105600	702091060	17350	17350	17350	17350	0
658	20241125	105500	702091060	17350	17350	17350	17350	20
659	20241125	105400	701744060	17280	17280	17280	17280	105
660	20241125	105300	699929660	17350	17350	17350	17340	156
661	20241125	105200	697223560	17270	17270	17270	17270	0
662	20241125	105100	697223560	17270	17270	17340	17270	1886
663	20241125	105000	664592310	17260	17260	17260	17250	11
664	20241125	104900	664402460	17260	17260	17260	17260	100
665	20241125	104800	662676460	17260	17240	17260	17240	270
666	20241125	104700	658020440	17240	17240	17240	17240	3
667	20241125	104600	657968720	17250	17250	17250	17250	0
668	20241125	104500	657968720	17250	17250	17250	17250	0
669	20241125	104400	657968720	17250	17250	17250	17250	0
670	20241125	104300	657968720	17250	17250	17250	17250	58
671	20241125	104200	656968220	17250	17250	17250	17250	0
672	20241125	104100	656968220	17250	17250	17250	17250	80
673	20241125	104000	655588220	17260	17260	17260	17260	1
674	20241125	103900	655570960	17260	17260	17260	17260	0
675	20241125	103800	655570960	17260	17260	17260	17260	5
676	20241125	103700	655484660	17260	17260	17260	17260	1
677	20241125	103600	655467400	17150	17230	17260	17150	3029
678	20241125	103500	603233050	17240	17240	17240	17240	0
679	20241125	103400	603233050	17240	17240	17240	17240	0
680	20241125	103300	603233050	17240	17240	17240	17240	71
681	20241125	103200	602009010	17250	17250	17250	17250	0
682	20241125	103100	602009010	17250	17210	17250	17210	2
683	20241125	103000	601974550	17210	17210	17210	17210	380
684	20241125	102900	595434750	17250	17250	17250	17250	0
685	20241125	102800	595434750	17250	17220	17250	17220	378
686	20241125	102700	588921360	17230	17220	17230	17220	157
687	20241125	102600	586217800	17150	17150	17150	17150	8
688	20241125	102500	586080600	17150	17150	17150	17150	2
689	20241125	102400	586046300	17200	17200	17200	17200	0
690	20241125	102300	586046300	17200	17200	17200	17200	1
691	20241125	102200	586029100	17200	17160	17200	17160	178
692	20241125	102100	582974580	17230	17230	17230	17230	0
693	20241125	102000	582974580	17230	17230	17230	17230	657
694	20241125	101900	571654470	17230	17190	17230	17190	71
695	20241125	101800	570431480	17130	17130	17130	17130	50
696	20241125	101700	569574980	17130	17130	17130	17130	0
697	20241125	101600	569574980	17130	17140	17140	17130	53
698	20241125	101500	568667070	17130	17130	17130	17130	10
699	20241125	101400	568495770	17150	17150	17150	17150	9
700	20241125	101300	568341420	17230	17150	17230	17150	2
701	20241125	101200	568307040	17250	17250	17250	17250	2
702	20241125	101100	568272540	17130	17130	17130	17130	0
703	20241125	101000	568272540	17130	17250	17260	17130	103
704	20241125	100900	566497350	17190	17250	17260	17190	553
705	20241125	100800	556969070	17230	17180	17230	17180	365
706	20241125	100700	550693280	17170	17170	17170	17170	50
707	20241125	100600	549834780	17170	17180	17180	17170	56
708	20241125	100500	548873200	17180	17180	17180	17180	2
709	20241125	100400	548838840	17130	17130	17130	17130	0
710	20241125	100300	548838840	17130	17130	17130	17130	3
711	20241125	100200	548787450	17130	17130	17130	17130	1
712	20241125	100100	548770320	17130	17150	17150	17130	36
713	20241125	100000	548153540	17150	17140	17150	17140	181
714	20241125	095900	545050490	17150	17150	17150	17150	20
715	20241125	095800	544707490	17140	17140	17140	17140	0
716	20241125	095700	544707490	17140	17140	17140	17140	118
717	20241125	095600	542684970	17140	17140	17140	17140	0
718	20241125	095500	542684970	17140	17140	17140	17140	50
719	20241125	095400	541827970	17140	17140	17140	17140	20
720	20241125	095300	541485170	17250	17200	17250	17200	394
721	20241125	095200	534696070	17120	17120	17120	17120	91
722	20241125	095100	533138150	17120	17120	17120	17120	0
723	20241125	095000	533138150	17120	17190	17200	17120	44
724	20241125	094900	532382560	17190	17140	17190	17140	32
725	20241125	094800	531832580	17140	17150	17150	17140	33
726	20241125	094700	531266690	17150	17150	17150	17150	100
727	20241125	094600	529551690	17150	17120	17150	17120	5
728	20241125	094500	529466030	17130	17120	17130	17120	114
729	20241125	094400	527513770	17010	17010	17010	17010	1
730	20241125	094300	527496760	17010	17020	17020	17010	150
731	20241125	094200	524944480	17020	17070	17070	17020	103
732	20241125	094100	523189400	17070	17070	17070	17070	12
733	20241125	094000	522984560	17070	17140	17140	17070	914
734	20241125	093900	507364930	17090	17090	17090	17090	2
735	20241125	093800	507330750	17090	17100	17110	17090	129
736	20241125	093700	505125230	17100	17100	17100	17100	0
737	20241125	093600	505125230	17100	17120	17120	17100	120
738	20241125	093500	503073200	17130	17140	17140	17130	117
739	20241125	093400	501068820	17150	17280	17300	17150	2021
740	20241125	093300	466354840	17140	17220	17220	17140	1160
741	20241125	093200	446382990	17300	17300	17300	17270	518
742	20241125	093100	437429790	17280	17230	17290	17230	660
743	20241125	093000	426032390	17230	17190	17230	17190	42
744	20241125	092900	425309110	17190	17190	17190	17190	10
745	20241125	092800	425137210	17190	17190	17200	17190	445
746	20241125	092700	417485800	17200	17200	17200	17200	10
747	20241125	092600	417313800	17200	17200	17200	17200	1
748	20241125	092500	417296600	17200	17110	17200	17110	892
749	20241125	092400	401984730	17090	17160	17160	17090	314
750	20241125	092300	396612610	17190	17140	17190	17110	212
751	20241125	092200	392977980	17100	17140	17140	17100	99
752	20241125	092100	391284320	17150	17210	17210	17150	215
753	20241125	092000	387589230	17210	17210	17210	17130	175
754	20241125	091900	384583160	17200	17230	17230	17200	11
755	20241125	091800	384393800	17230	17200	17230	17200	91
756	20241125	091700	382826220	17220	17230	17290	17200	1121
757	20241125	091600	363518370	17220	17220	17220	17220	16
758	20241125	091500	363242850	17210	17310	17330	17210	429
759	20241125	091400	355833430	17310	17240	17480	17190	3657
760	20241125	091300	292266830	17180	17170	17320	17170	2157
761	20241125	091200	255035150	17310	17100	17310	17100	3175
762	20241125	091100	200381900	17080	16950	17080	16950	142
763	20241125	091000	197960100	17090	17060	17090	17040	1404
764	20241125	090900	174012920	17060	17050	17250	17040	2128
765	20241125	090800	137592150	17050	16790	17150	16780	1390
766	20241125	090700	113943050	16930	16900	16960	16900	931
767	20241125	090600	98175030	16850	16850	16870	16840	310
768	20241125	090500	92948450	16870	16870	16870	16870	0
769	20241125	090400	92948450	16870	16970	16970	16800	1954
770	20241125	090300	60085010	16990	16930	17050	16930	343
771	20241125	090200	54259480	16910	16700	16910	16700	863
772	20241125	090100	39722090	16700	16700	16750	16700	263
773	20241125	090000	35325290	16600	16600	16610	16600	2128