KissMeData/445680/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	214500	4993923320	18880	18880	18880	18880	1526
3	20241126	214400	4993923320	18880	18880	18880	18880	0
4	20241126	214300	4993923320	18880	18880	18880	18880	0
5	20241126	214200	4993923320	18880	18880	18880	18880	0
6	20241126	214100	4993923320	18880	18880	18880	18880	0
7	20241126	214000	4993923320	18880	18880	18880	18880	0
8	20241126	213900	4993923320	18880	18880	18880	18880	0
9	20241126	213800	4993923320	18880	18880	18880	18880	0
10	20241126	213700	4993923320	18880	18880	18880	18880	0
11	20241126	213600	4993923320	18880	18880	18880	18880	0
12	20241126	213500	4993923320	18880	18880	18880	18880	0
13	20241126	213400	4993923320	18880	18880	18880	18880	0
14	20241126	213300	4993923320	18880	18880	18880	18880	0
15	20241126	213200	4993923320	18880	18880	18880	18880	0
16	20241126	213100	4993923320	18880	18880	18880	18880	0
17	20241126	213000	4993923320	18880	18880	18880	18880	0
18	20241126	212900	4993923320	18880	18880	18880	18880	0
19	20241126	212800	4993923320	18880	18880	18880	18880	0
20	20241126	212700	4993923320	18880	18880	18880	18880	0
21	20241126	212600	4993923320	18880	18880	18880	18880	0
22	20241126	212500	4993923320	18880	18880	18880	18880	0
23	20241126	212400	4993923320	18880	18880	18880	18880	0
24	20241126	212300	4993923320	18880	18880	18880	18880	0
25	20241126	212200	4993923320	18880	18880	18880	18880	0
26	20241126	212100	4993923320	18880	18880	18880	18880	0
27	20241126	212000	4993923320	18880	18880	18880	18880	0
28	20241126	211900	4993923320	18880	18880	18880	18880	0
29	20241126	211800	4993923320	18880	18880	18880	18880	0
30	20241126	211700	4993923320	18880	18880	18880	18880	0
31	20241126	211600	4993923320	18880	18880	18880	18880	0
32	20241126	211500	4993923320	18880	18880	18880	18880	1526
33	20241126	211400	4993923320	18880	18880	18880	18880	0
34	20241126	211300	4993923320	18880	18880	18880	18880	0
35	20241126	211200	4993923320	18880	18880	18880	18880	0
36	20241126	211100	4993923320	18880	18880	18880	18880	0
37	20241126	211000	4993923320	18880	18880	18880	18880	0
38	20241126	210900	4993923320	18880	18880	18880	18880	0
39	20241126	210800	4993923320	18880	18880	18880	18880	0
40	20241126	210700	4993923320	18880	18880	18880	18880	0
41	20241126	210600	4993923320	18880	18880	18880	18880	0
42	20241126	210500	4993923320	18880	18880	18880	18880	0
43	20241126	210400	4993923320	18880	18880	18880	18880	0
44	20241126	210300	4993923320	18880	18880	18880	18880	0
45	20241126	210200	4993923320	18880	18880	18880	18880	0
46	20241126	210100	4993923320	18880	18880	18880	18880	0
47	20241126	210000	4993923320	18880	18880	18880	18880	0
48	20241126	205900	4993923320	18880	18880	18880	18880	0
49	20241126	205800	4993923320	18880	18880	18880	18880	0
50	20241126	205700	4993923320	18880	18880	18880	18880	0
51	20241126	205600	4993923320	18880	18880	18880	18880	0
52	20241126	205500	4993923320	18880	18880	18880	18880	0
53	20241126	205400	4993923320	18880	18880	18880	18880	0
54	20241126	205300	4993923320	18880	18880	18880	18880	0
55	20241126	205200	4993923320	18880	18880	18880	18880	0
56	20241126	205100	4993923320	18880	18880	18880	18880	0
57	20241126	205000	4993923320	18880	18880	18880	18880	0
58	20241126	204900	4993923320	18880	18880	18880	18880	0
59	20241126	204800	4993923320	18880	18880	18880	18880	0
60	20241126	204700	4993923320	18880	18880	18880	18880	0
61	20241126	204600	4993923320	18880	18880	18880	18880	0
62	20241126	204500	4993923320	18880	18880	18880	18880	1526
63	20241126	204400	4993923320	18880	18880	18880	18880	0
64	20241126	204300	4993923320	18880	18880	18880	18880	0
65	20241126	204200	4993923320	18880	18880	18880	18880	0
66	20241126	204100	4993923320	18880	18880	18880	18880	0
67	20241126	204000	4993923320	18880	18880	18880	18880	0
68	20241126	203900	4993923320	18880	18880	18880	18880	0
69	20241126	203800	4993923320	18880	18880	18880	18880	0
70	20241126	203700	4993923320	18880	18880	18880	18880	0
71	20241126	203600	4993923320	18880	18880	18880	18880	0
72	20241126	203500	4993923320	18880	18880	18880	18880	0
73	20241126	203400	4993923320	18880	18880	18880	18880	0
74	20241126	203300	4993923320	18880	18880	18880	18880	0
75	20241126	203200	4993923320	18880	18880	18880	18880	0
76	20241126	203100	4993923320	18880	18880	18880	18880	0
77	20241126	203000	4993923320	18880	18880	18880	18880	0
78	20241126	202900	4993923320	18880	18880	18880	18880	0
79	20241126	202800	4993923320	18880	18880	18880	18880	0
80	20241126	202700	4993923320	18880	18880	18880	18880	0
81	20241126	202600	4993923320	18880	18880	18880	18880	0
82	20241126	202500	4993923320	18880	18880	18880	18880	0
83	20241126	202400	4993923320	18880	18880	18880	18880	0
84	20241126	202300	4993923320	18880	18880	18880	18880	0
85	20241126	202200	4993923320	18880	18880	18880	18880	0
86	20241126	202100	4993923320	18880	18880	18880	18880	0
87	20241126	202000	4993923320	18880	18880	18880	18880	0
88	20241126	201900	4993923320	18880	18880	18880	18880	0
89	20241126	201800	4993923320	18880	18880	18880	18880	0
90	20241126	201700	4993923320	18880	18880	18880	18880	0
91	20241126	201600	4993923320	18880	18880	18880	18880	0
92	20241126	201500	4993923320	18880	18880	18880	18880	1526
93	20241126	201400	4993923320	18880	18880	18880	18880	0
94	20241126	201300	4993923320	18880	18880	18880	18880	0
95	20241126	201200	4993923320	18880	18880	18880	18880	0
96	20241126	201100	4993923320	18880	18880	18880	18880	0
97	20241126	201000	4993923320	18880	18880	18880	18880	0
98	20241126	200900	4993923320	18880	18880	18880	18880	0
99	20241126	200800	4993923320	18880	18880	18880	18880	0
100	20241126	200700	4993923320	18880	18880	18880	18880	0
101	20241126	200600	4993923320	18880	18880	18880	18880	0
102	20241126	200500	4993923320	18880	18880	18880	18880	0
103	20241126	200400	4993923320	18880	18880	18880	18880	0
104	20241126	200300	4993923320	18880	18880	18880	18880	0
105	20241126	200200	4993923320	18880	18880	18880	18880	0
106	20241126	200100	4993923320	18880	18880	18880	18880	0
107	20241126	200000	4993923320	18880	18880	18880	18880	0
108	20241126	195900	4993923320	18880	18880	18880	18880	0
109	20241126	195800	4993923320	18880	18880	18880	18880	0
110	20241126	195700	4993923320	18880	18880	18880	18880	0
111	20241126	195600	4993923320	18880	18880	18880	18880	0
112	20241126	195500	4993923320	18880	18880	18880	18880	0
113	20241126	195400	4993923320	18880	18880	18880	18880	0
114	20241126	195300	4993923320	18880	18880	18880	18880	0
115	20241126	195200	4993923320	18880	18880	18880	18880	0
116	20241126	195100	4993923320	18880	18880	18880	18880	0
117	20241126	195000	4993923320	18880	18880	18880	18880	0
118	20241126	194900	4993923320	18880	18880	18880	18880	0
119	20241126	194800	4993923320	18880	18880	18880	18880	0
120	20241126	194700	4993923320	18880	18880	18880	18880	0
121	20241126	194600	4993923320	18880	18880	18880	18880	0
122	20241126	194500	4993923320	18880	18880	18880	18880	1526
123	20241126	194400	4993923320	18880	18880	18880	18880	0
124	20241126	194300	4993923320	18880	18880	18880	18880	0
125	20241126	194200	4993923320	18880	18880	18880	18880	0
126	20241126	194100	4993923320	18880	18880	18880	18880	0
127	20241126	194000	4993923320	18880	18880	18880	18880	0
128	20241126	193900	4993923320	18880	18880	18880	18880	0
129	20241126	193800	4993923320	18880	18880	18880	18880	0
130	20241126	193700	4993923320	18880	18880	18880	18880	0
131	20241126	193600	4993923320	18880	18880	18880	18880	0
132	20241126	193500	4993923320	18880	18880	18880	18880	0
133	20241126	193400	4993923320	18880	18880	18880	18880	0
134	20241126	193300	4993923320	18880	18880	18880	18880	0
135	20241126	193200	4993923320	18880	18880	18880	18880	0
136	20241126	193100	4993923320	18880	18880	18880	18880	0
137	20241126	193000	4993923320	18880	18880	18880	18880	0
138	20241126	192900	4993923320	18880	18880	18880	18880	0
139	20241126	192800	4993923320	18880	18880	18880	18880	0
140	20241126	192700	4993923320	18880	18880	18880	18880	0
141	20241126	192600	4993923320	18880	18880	18880	18880	0
142	20241126	192500	4993923320	18880	18880	18880	18880	0
143	20241126	192400	4993923320	18880	18880	18880	18880	0
144	20241126	192300	4993923320	18880	18880	18880	18880	0
145	20241126	192200	4993923320	18880	18880	18880	18880	0
146	20241126	192100	4993923320	18880	18880	18880	18880	0
147	20241126	192000	4993923320	18880	18880	18880	18880	0
148	20241126	191900	4993923320	18880	18880	18880	18880	0
149	20241126	191800	4993923320	18880	18880	18880	18880	0
150	20241126	191700	4993923320	18880	18880	18880	18880	0
151	20241126	191600	4993923320	18880	18880	18880	18880	0
152	20241126	191500	4993923320	18880	18880	18880	18880	1526
153	20241126	191400	4993923320	18880	18880	18880	18880	0
154	20241126	191300	4993923320	18880	18880	18880	18880	0
155	20241126	191200	4993923320	18880	18880	18880	18880	0
156	20241126	191100	4993923320	18880	18880	18880	18880	0
157	20241126	191000	4993923320	18880	18880	18880	18880	0
158	20241126	190900	4993923320	18880	18880	18880	18880	0
159	20241126	190800	4993923320	18880	18880	18880	18880	0
160	20241126	190700	4993923320	18880	18880	18880	18880	0
161	20241126	190600	4993923320	18880	18880	18880	18880	0
162	20241126	190500	4993923320	18880	18880	18880	18880	0
163	20241126	190400	4993923320	18880	18880	18880	18880	0
164	20241126	190300	4993923320	18880	18880	18880	18880	0
165	20241126	190200	4993923320	18880	18880	18880	18880	0
166	20241126	190100	4993923320	18880	18880	18880	18880	0
167	20241126	190000	4993923320	18880	18880	18880	18880	0
168	20241126	185900	4993923320	18880	18880	18880	18880	0
169	20241126	185800	4993923320	18880	18880	18880	18880	0
170	20241126	185700	4993923320	18880	18880	18880	18880	0
171	20241126	185600	4993923320	18880	18880	18880	18880	0
172	20241126	185500	4993923320	18880	18880	18880	18880	0
173	20241126	185400	4993923320	18880	18880	18880	18880	0
174	20241126	185300	4993923320	18880	18880	18880	18880	0
175	20241126	185200	4993923320	18880	18880	18880	18880	0
176	20241126	185100	4993923320	18880	18880	18880	18880	0
177	20241126	185000	4993923320	18880	18880	18880	18880	0
178	20241126	184900	4993923320	18880	18880	18880	18880	0
179	20241126	184800	4993923320	18880	18880	18880	18880	0
180	20241126	184700	4993923320	18880	18880	18880	18880	0
181	20241126	184600	4993923320	18880	18880	18880	18880	0
182	20241126	184500	4993923320	18880	18880	18880	18880	1526
183	20241126	184400	4993923320	18880	18880	18880	18880	0
184	20241126	184300	4993923320	18880	18880	18880	18880	0
185	20241126	184200	4993923320	18880	18880	18880	18880	0
186	20241126	184100	4993923320	18880	18880	18880	18880	0
187	20241126	184000	4993923320	18880	18880	18880	18880	0
188	20241126	183900	4993923320	18880	18880	18880	18880	0
189	20241126	183800	4993923320	18880	18880	18880	18880	0
190	20241126	183700	4993923320	18880	18880	18880	18880	0
191	20241126	183600	4993923320	18880	18880	18880	18880	0
192	20241126	183500	4993923320	18880	18880	18880	18880	0
193	20241126	183400	4993923320	18880	18880	18880	18880	0
194	20241126	183300	4993923320	18880	18880	18880	18880	0
195	20241126	183200	4993923320	18880	18880	18880	18880	0
196	20241126	183100	4993923320	18880	18880	18880	18880	0
197	20241126	183000	4993923320	18880	18880	18880	18880	0
198	20241126	182900	4993923320	18880	18880	18880	18880	0
199	20241126	182800	4993923320	18880	18880	18880	18880	0
200	20241126	182700	4993923320	18880	18880	18880	18880	0
201	20241126	182600	4993923320	18880	18880	18880	18880	0
202	20241126	182500	4993923320	18880	18880	18880	18880	0
203	20241126	182400	4993923320	18880	18880	18880	18880	0
204	20241126	182300	4993923320	18880	18880	18880	18880	0
205	20241126	182200	4993923320	18880	18880	18880	18880	0
206	20241126	182100	4993923320	18880	18880	18880	18880	0
207	20241126	182000	4993923320	18880	18880	18880	18880	0
208	20241126	181900	4993923320	18880	18880	18880	18880	0
209	20241126	181800	4993923320	18880	18880	18880	18880	0
210	20241126	181700	4993923320	18880	18880	18880	18880	0
211	20241126	181600	4993923320	18880	18880	18880	18880	0
212	20241126	181500	4993923320	18880	18880	18880	18880	1526
213	20241126	181400	4993923320	18880	18880	18880	18880	0
214	20241126	181300	4993923320	18880	18880	18880	18880	0
215	20241126	181200	4993923320	18880	18880	18880	18880	0
216	20241126	181100	4993923320	18880	18880	18880	18880	0
217	20241126	181000	4993923320	18880	18880	18880	18880	0
218	20241126	180900	4993923320	18880	18880	18880	18880	0
219	20241126	180800	4993923320	18880	18880	18880	18880	0
220	20241126	180700	4993923320	18880	18880	18880	18880	0
221	20241126	180600	4993923320	18880	18880	18880	18880	0
222	20241126	180500	4993923320	18880	18880	18880	18880	0
223	20241126	180400	4993923320	18880	18880	18880	18880	0
224	20241126	180300	4993923320	18880	18880	18880	18880	0
225	20241126	180200	4993923320	18880	18880	18880	18880	0
226	20241126	180100	4993923320	18880	18880	18880	18880	0
227	20241126	180000	4993923320	18880	18880	18880	18880	0
228	20241126	175900	4993923320	18880	18880	18880	18880	0
229	20241126	175800	4993923320	18880	18880	18880	18880	0
230	20241126	175700	4993923320	18880	18880	18880	18880	0
231	20241126	175600	4993923320	18880	18880	18880	18880	0
232	20241126	175500	4993923320	18880	18880	18880	18880	0
233	20241126	175400	4993923320	18880	18880	18880	18880	0
234	20241126	175300	4993923320	18880	18880	18880	18880	0
235	20241126	175200	4993923320	18880	18880	18880	18880	0
236	20241126	175100	4993923320	18880	18880	18880	18880	0
237	20241126	175000	4993923320	18880	18880	18880	18880	0
238	20241126	174900	4993923320	18880	18880	18880	18880	0
239	20241126	174800	4993923320	18880	18880	18880	18880	0
240	20241126	174700	4993923320	18880	18880	18880	18880	0
241	20241126	174600	4993923320	18880	18880	18880	18880	0
242	20241126	174500	4993923320	18880	18880	18880	18880	1526
243	20241126	174400	4993923320	18880	18880	18880	18880	0
244	20241126	174300	4993923320	18880	18880	18880	18880	0
245	20241126	174200	4993923320	18880	18880	18880	18880	0
246	20241126	174100	4993923320	18880	18880	18880	18880	0
247	20241126	174000	4993923320	18880	18880	18880	18880	0
248	20241126	173900	4993923320	18880	18880	18880	18880	0
249	20241126	173800	4993923320	18880	18880	18880	18880	0
250	20241126	173700	4993923320	18880	18880	18880	18880	0
251	20241126	173600	4993923320	18880	18880	18880	18880	0
252	20241126	173500	4993923320	18880	18880	18880	18880	0
253	20241126	173400	4993923320	18880	18880	18880	18880	0
254	20241126	173300	4993923320	18880	18880	18880	18880	0
255	20241126	173200	4993923320	18880	18880	18880	18880	0
256	20241126	173100	4993923320	18880	18880	18880	18880	0
257	20241126	173000	4993923320	18880	18880	18880	18880	0
258	20241126	172900	4993923320	18880	18880	18880	18880	0
259	20241126	172800	4993923320	18880	18880	18880	18880	0
260	20241126	172700	4993923320	18880	18880	18880	18880	0
261	20241126	172600	4993923320	18880	18880	18880	18880	0
262	20241126	172500	4993923320	18880	18880	18880	18880	0
263	20241126	172400	4993923320	18880	18880	18880	18880	0
264	20241126	172300	4993923320	18880	18880	18880	18880	0
265	20241126	172200	4993923320	18880	18880	18880	18880	0
266	20241126	172100	4993923320	18880	18880	18880	18880	0
267	20241126	172000	4993923320	18880	18880	18880	18880	0
268	20241126	171900	4993923320	18880	18880	18880	18880	0
269	20241126	171800	4993923320	18880	18880	18880	18880	0
270	20241126	171700	4993923320	18880	18880	18880	18880	0
271	20241126	171600	4993923320	18880	18880	18880	18880	0
272	20241126	171500	4993923320	18880	18880	18880	18880	1526
273	20241126	171400	4993923320	18880	18880	18880	18880	0
274	20241126	171300	4993923320	18880	18880	18880	18880	0
275	20241126	171200	4993923320	18880	18880	18880	18880	0
276	20241126	171100	4993923320	18880	18880	18880	18880	0
277	20241126	171000	4993923320	18880	18880	18880	18880	0
278	20241126	170900	4993923320	18880	18880	18880	18880	0
279	20241126	170800	4993923320	18880	18880	18880	18880	0
280	20241126	170700	4993923320	18880	18880	18880	18880	0
281	20241126	170600	4993923320	18880	18880	18880	18880	0
282	20241126	170500	4993923320	18880	18880	18880	18880	0
283	20241126	170400	4993923320	18880	18880	18880	18880	0
284	20241126	170300	4993923320	18880	18880	18880	18880	0
285	20241126	170200	4993923320	18880	18880	18880	18880	0
286	20241126	170100	4993923320	18880	18880	18880	18880	0
287	20241126	170000	4993923320	18880	18880	18880	18880	0
288	20241126	165900	4993923320	18880	18880	18880	18880	0
289	20241126	165800	4993923320	18880	18880	18880	18880	0
290	20241126	165700	4993923320	18880	18880	18880	18880	0
291	20241126	165600	4993923320	18880	18880	18880	18880	0
292	20241126	165500	4993923320	18880	18880	18880	18880	0
293	20241126	165400	4993923320	18880	18880	18880	18880	0
294	20241126	165300	4993923320	18880	18880	18880	18880	0
295	20241126	165200	4993923320	18880	18880	18880	18880	0
296	20241126	165100	4993923320	18880	18880	18880	18880	0
297	20241126	165000	4993923320	18880	18880	18880	18880	0
298	20241126	164900	4993923320	18880	18880	18880	18880	0
299	20241126	164800	4993923320	18880	18880	18880	18880	0
300	20241126	164700	4993923320	18880	18880	18880	18880	0
301	20241126	164600	4993923320	18880	18880	18880	18880	0
302	20241126	164500	4993923320	18880	18880	18880	18880	1526
303	20241126	164400	4993923320	18880	18880	18880	18880	0
304	20241126	164300	4993923320	18880	18880	18880	18880	0
305	20241126	164200	4993923320	18880	18880	18880	18880	0
306	20241126	164100	4993923320	18880	18880	18880	18880	0
307	20241126	164000	4993923320	18880	18880	18880	18880	0
308	20241126	163900	4993923320	18880	18880	18880	18880	0
309	20241126	163800	4993923320	18880	18880	18880	18880	0
310	20241126	163700	4993923320	18880	18880	18880	18880	0
311	20241126	163600	4993923320	18880	18880	18880	18880	0
312	20241126	163500	4993923320	18880	18880	18880	18880	0
313	20241126	163400	4993923320	18880	18880	18880	18880	0
314	20241126	163300	4993923320	18880	18880	18880	18880	0
315	20241126	163200	4993923320	18880	18880	18880	18880	0
316	20241126	163100	4993923320	18880	18880	18880	18880	0
317	20241126	163000	4993923320	18880	18880	18880	18880	0
318	20241126	162900	4993923320	18880	18880	18880	18880	0
319	20241126	162800	4993923320	18880	18880	18880	18880	0
320	20241126	162700	4993923320	18880	18880	18880	18880	0
321	20241126	162600	4993923320	18880	18880	18880	18880	0
322	20241126	162500	4993923320	18880	18880	18880	18880	0
323	20241126	162400	4993923320	18880	18880	18880	18880	0
324	20241126	162300	4993923320	18880	18880	18880	18880	0
325	20241126	162200	4993923320	18880	18880	18880	18880	0
326	20241126	162100	4993923320	18880	18880	18880	18880	0
327	20241126	162000	4993923320	18880	18880	18880	18880	0
328	20241126	161900	4993923320	18880	18880	18880	18880	0
329	20241126	161800	4993923320	18880	18880	18880	18880	0
330	20241126	161700	4993923320	18880	18880	18880	18880	0
331	20241126	161600	4993923320	18880	18880	18880	18880	0
332	20241126	161500	4993923320	18880	18880	18880	18880	1526
333	20241126	161400	4993923320	18880	18880	18880	18880	0
334	20241126	161300	4993923320	18880	18880	18880	18880	0
335	20241126	161200	4993923320	18880	18880	18880	18880	0
336	20241126	161100	4993923320	18880	18880	18880	18880	0
337	20241126	161000	4993923320	18880	18880	18880	18880	0
338	20241126	160900	4993923320	18880	18880	18880	18880	0
339	20241126	160800	4993923320	18880	18880	18880	18880	0
340	20241126	160700	4993923320	18880	18880	18880	18880	0
341	20241126	160600	4993923320	18880	18880	18880	18880	0
342	20241126	160500	4993923320	18880	18880	18880	18880	0
343	20241126	160400	4993923320	18880	18880	18880	18880	0
344	20241126	160300	4993923320	18880	18880	18880	18880	0
345	20241126	160200	4993923320	18880	18880	18880	18880	0
346	20241126	160100	4993923320	18880	18880	18880	18880	0
347	20241126	160000	4993923320	18880	18880	18880	18880	0
348	20241126	155900	4993923320	18880	18880	18880	18880	0
349	20241126	155800	4993923320	18880	18880	18880	18880	0
350	20241126	155700	4993923320	18880	18880	18880	18880	0
351	20241126	155600	4993923320	18880	18880	18880	18880	0
352	20241126	155500	4993923320	18880	18880	18880	18880	0
353	20241126	155400	4993923320	18880	18880	18880	18880	0
354	20241126	155300	4993923320	18880	18880	18880	18880	0
355	20241126	155200	4993923320	18880	18880	18880	18880	0
356	20241126	155100	4993923320	18880	18880	18880	18880	0
357	20241126	155000	4993923320	18880	18880	18880	18880	0
358	20241126	154900	4993923320	18880	18880	18880	18880	0
359	20241126	154800	4993923320	18880	18880	18880	18880	0
360	20241126	154700	4993923320	18880	18880	18880	18880	0
361	20241126	154600	4993923320	18880	18880	18880	18880	0
362	20241126	154500	4993923320	18880	18880	18880	18880	1526
363	20241126	154400	4993923320	18880	18880	18880	18880	0
364	20241126	154300	4993923320	18880	18880	18880	18880	0
365	20241126	154200	4993923320	18880	18880	18880	18880	0
366	20241126	154100	4993923320	18880	18880	18880	18880	0
367	20241126	154000	4993923320	18880	18880	18880	18880	0
368	20241126	153900	4993923320	18880	18880	18880	18880	0
369	20241126	153800	4993923320	18880	18880	18880	18880	0
370	20241126	153700	4993923320	18880	18880	18880	18880	0
371	20241126	153600	4993923320	18880	18880	18880	18880	0
372	20241126	153500	4993923320	18880	18880	18880	18880	0
373	20241126	153400	4993923320	18880	18880	18880	18880	0
374	20241126	153300	4993923320	18880	18880	18880	18880	0
375	20241126	153200	4993923320	18880	18880	18880	18880	0
376	20241126	153100	4993923320	18880	18880	18880	18880	0
377	20241126	153000	4993923320	18880	18880	18880	18880	1526
378	20241126	152900	4965112440	18880	18880	18880	18880	0
379	20241126	152800	4965112440	18880	18880	18880	18880	0
380	20241126	152700	4965112440	18880	18880	18880	18880	0
381	20241126	152600	4965112440	18880	18880	18880	18880	0
382	20241126	152500	4965112440	18880	18880	18880	18880	0
383	20241126	152400	4965112440	18880	18880	18880	18880	0
384	20241126	152300	4965112440	18880	18880	18880	18880	0
385	20241126	152200	4965112440	18880	18880	18880	18880	0
386	20241126	152100	4965112440	18880	18880	18880	18880	0
387	20241126	152000	4965112440	18880	18880	18880	18880	0
388	20241126	151900	4965112440	18880	18870	18920	18860	781
389	20241126	151800	4950355580	18920	18890	18920	18870	286
390	20241126	151700	4944957450	18900	18900	18940	18900	94
391	20241126	151600	4943179660	18900	18950	18950	18900	128
392	20241126	151500	4940757500	18960	18900	18960	18900	64
393	20241126	151400	4939545040	18900	18870	18900	18870	1398
394	20241126	151300	4913161800	18870	18870	18870	18850	263
395	20241126	151200	4908201670	18840	18870	18870	18840	75
396	20241126	151100	4906786870	18870	18830	18870	18830	13
397	20241126	151000	4906542000	18870	18870	18870	18830	3393
398	20241126	150900	4842624590	18860	18870	18870	18860	5
399	20241126	150800	4842530250	18870	18860	18870	18860	131
400	20241126	150700	4840059280	18860	18880	18880	18860	406
401	20241126	150600	4832399270	18880	18900	18900	18880	187
402	20241126	150500	4828866410	18900	18950	18950	18900	147
403	20241126	150400	4826083410	18900	18940	18950	18900	596
404	20241126	150300	4814809460	18950	18940	18950	18930	217
405	20241126	150200	4810699350	18940	18950	18950	18940	315
406	20241126	150100	4804731500	18950	18970	18970	18950	314
407	20241126	150000	4798778430	18960	18990	18990	18960	7
408	20241126	145900	4798645630	18960	18960	18960	18960	74
409	20241126	145800	4797242590	18950	18970	18970	18950	792
410	20241126	145700	4782223520	18980	19000	19000	18980	27
411	20241126	145600	4781711040	19000	19000	19000	19000	4
412	20241126	145500	4781635040	19000	18970	19000	18970	3
413	20241126	145400	4781578100	18970	19000	19000	18970	77
414	20241126	145300	4780117380	18970	18980	18980	18970	309
415	20241126	145200	4774255540	18990	19000	19000	18990	3
416	20241126	145100	4774198550	19000	19000	19000	19000	158
417	20241126	145000	4771196550	19000	19010	19050	19000	72
418	20241126	144900	4769828440	19010	19050	19050	19010	27
419	20241126	144800	4769314130	19050	19010	19050	19010	15
420	20241126	144700	4769028450	19000	18970	19000	18970	527
421	20241126	144600	4759025930	18950	18950	18950	18950	2
422	20241126	144500	4758988030	18950	18940	18950	18940	215
423	20241126	144400	4754913790	18940	18940	18940	18940	3
424	20241126	144300	4754856970	18910	18920	18940	18910	683
425	20241126	144200	4741929870	18930	18920	18930	18910	219
426	20241126	144100	4737784450	18930	18930	18930	18930	306
427	20241126	144000	4731991870	18950	18910	18950	18910	16
428	20241126	143900	4731689270	18870	18890	18910	18860	1376
429	20241126	143800	4705702160	18890	18840	18890	18830	429
430	20241126	143700	4697604690	18820	18820	18820	18820	87
431	20241126	143600	4695967350	18800	18840	18890	18800	685
432	20241126	143500	4683079720	18890	18980	18980	18850	1910
433	20241126	143400	4647004360	18980	18980	18980	18900	2082
434	20241126	143300	4607599440	18980	19040	19040	18980	6049
435	20241126	143200	4492598280	19120	19080	19140	19030	2264
436	20241126	143100	4449474610	19060	19210	19210	19060	5124
437	20241126	143000	4351486460	19300	19220	19300	19210	436
438	20241126	142900	4343110100	19210	19290	19290	19210	1114
439	20241126	142800	4321687110	19250	19260	19290	19250	915
440	20241126	142700	4304061930	19270	19300	19300	19270	578
441	20241126	142600	4292916280	19270	19270	19270	19270	0
442	20241126	142500	4292916280	19270	19270	19270	19270	4
443	20241126	142400	4292839200	19280	19280	19280	19280	45
444	20241126	142300	4291971600	19280	19280	19280	19280	0
445	20241126	142200	4291971600	19280	19280	19280	19280	1
446	20241126	142100	4291952320	19280	19280	19280	19280	0
447	20241126	142000	4291952320	19280	19310	19310	19280	5
448	20241126	141900	4291855860	19310	19310	19310	19310	11
449	20241126	141800	4291643450	19310	19310	19310	19310	20
450	20241126	141700	4291257250	19310	19310	19310	19310	1
451	20241126	141600	4291237940	19310	19260	19310	19260	2
452	20241126	141500	4291199370	19260	19260	19260	19260	0
453	20241126	141400	4291199370	19260	19290	19290	19260	132
454	20241126	141300	4288654480	19300	19320	19320	19300	174
455	20241126	141200	4285296250	19330	19330	19330	19330	201
456	20241126	141100	4281410920	19310	19340	19350	19310	212
457	20241126	141000	4277310000	19340	19280	19340	19280	1150
458	20241126	140900	4255111320	19280	19260	19280	19260	159
459	20241126	140800	4252047570	19260	19260	19260	19260	94
460	20241126	140700	4250237130	19260	19240	19260	19230	103
461	20241126	140600	4248255280	19250	19250	19250	19250	0
462	20241126	140500	4248255280	19250	19260	19260	19250	65
463	20241126	140400	4247004020	19250	19220	19250	19220	487
464	20241126	140300	4237635880	19210	19180	19210	19180	420
465	20241126	140200	4229570820	19190	19190	19190	19190	14
466	20241126	140100	4229302160	19180	19180	19180	19180	1
467	20241126	140000	4229282980	19180	19180	19180	19180	1
468	20241126	135900	4229263800	19180	19180	19180	19180	1
469	20241126	135800	4229244620	19150	19150	19150	19150	0
470	20241126	135700	4229244620	19150	19170	19170	19150	4
471	20241126	135600	4229167990	19200	19200	19200	19200	8
472	20241126	135500	4229014390	19200	19200	19200	19200	27
473	20241126	135400	4228495990	19150	19150	19150	19150	0
474	20241126	135300	4228495990	19150	19150	19150	19150	0
475	20241126	135200	4228495990	19150	19160	19200	19150	206
476	20241126	135100	4224550960	19180	19180	19180	19180	17
477	20241126	135000	4224224900	19180	19180	19180	19180	1
478	20241126	134900	4224205720	19200	19200	19200	19200	2
479	20241126	134800	4224167320	19210	19190	19210	19190	252
480	20241126	134700	4219328030	19180	19180	19180	19180	21
481	20241126	134600	4218925250	19180	19180	19180	19180	0
482	20241126	134500	4218925250	19180	19170	19180	19170	135
483	20241126	134400	4216337260	19170	19170	19170	19170	0
484	20241126	134300	4216337260	19170	19170	19170	19170	0
485	20241126	134200	4216337260	19170	19170	19170	19170	169
486	20241126	134100	4213097530	19150	19150	19150	19150	100
487	20241126	134000	4211182530	19150	19150	19150	19150	1
488	20241126	133900	4211163380	19150	19160	19160	19150	5
489	20241126	133800	4211067610	19150	19120	19150	19120	349
490	20241126	133700	4204384580	19110	19130	19130	19110	127
491	20241126	133600	4201957580	19150	19120	19150	19120	254
492	20241126	133500	4197100120	19130	19130	19130	19110	426
493	20241126	133400	4188956360	19130	19130	19130	19130	30
494	20241126	133300	4188382460	19130	19130	19130	19130	82
495	20241126	133200	4186813800	19130	19130	19130	19130	0
496	20241126	133100	4186813800	19130	19120	19130	19120	166
497	20241126	133000	4183638740	19120	19120	19120	19120	1
498	20241126	132900	4183619620	19120	19130	19130	19120	12
499	20241126	132800	4183390160	19120	19120	19120	19120	129
500	20241126	132700	4180923680	19130	19120	19130	19120	240
501	20241126	132600	4176333780	19120	19120	19130	19120	376
502	20241126	132500	4169144640	19130	19130	19130	19130	94
503	20241126	132400	4167346420	19140	19130	19140	19130	69
504	20241126	132300	4166026260	19160	19120	19160	19120	65
505	20241126	132200	4164783420	19120	19140	19140	19120	100
506	20241126	132100	4162870420	19140	19130	19140	19130	26
507	20241126	132000	4162373030	19130	19130	19130	19120	54
508	20241126	131900	4161340510	19130	19130	19130	19120	155
509	20241126	131800	4158375860	19130	19140	19140	19130	2
510	20241126	131700	4158337590	19120	19170	19170	19120	1027
511	20241126	131600	4138682900	19170	19170	19170	19170	30
512	20241126	131500	4138107800	19160	19160	19160	19160	29
513	20241126	131400	4137552160	19160	19160	19160	19160	28
514	20241126	131300	4137015680	19160	19170	19170	19160	9
515	20241126	131200	4136843220	19150	19150	19150	19150	8
516	20241126	131100	4136690020	19150	19150	19150	19150	52
517	20241126	131000	4135694220	19150	19160	19180	19150	5
518	20241126	130900	4135598430	19180	19170	19180	19170	24
519	20241126	130800	4135138150	19170	19180	19180	19170	140
520	20241126	130700	4132454340	19180	19180	19180	19180	50
521	20241126	130600	4131495340	19180	19170	19180	19170	2
522	20241126	130500	4131456990	19140	19140	19140	19140	68
523	20241126	130400	4130155470	19140	19150	19150	19140	500
524	20241126	130300	4120584640	19150	19160	19160	19150	222
525	20241126	130200	4116331380	19160	19160	19160	19160	0
526	20241126	130100	4116331380	19160	19160	19160	19160	100
527	20241126	130000	4114415380	19160	19190	19190	19160	257
528	20241126	125900	4109488080	19230	19220	19230	19220	315
529	20241126	125800	4103431950	19190	19220	19220	19190	145
530	20241126	125700	4100645440	19220	19190	19220	19190	111
531	20241126	125600	4098515310	19150	19150	19150	19150	0
532	20241126	125500	4098515310	19150	19150	19150	19150	4
533	20241126	125400	4098438710	19150	19150	19150	19150	600
534	20241126	125300	4086948710	19150	19160	19160	19150	456
535	20241126	125200	4078213750	19160	19160	19160	19160	61
536	20241126	125100	4077044990	19190	19190	19190	19190	200
537	20241126	125000	4073206990	19160	19190	19190	19160	260
538	20241126	124900	4068221400	19190	19190	19190	19190	113
539	20241126	124800	4066052930	19190	19180	19190	19180	48
540	20241126	124700	4065132230	19180	19190	19190	19180	451
541	20241126	124600	4056481880	19190	19210	19210	19190	182
542	20241126	124500	4052987640	19210	19230	19230	19210	214
543	20241126	124400	4048875160	19280	19250	19280	19250	10
544	20241126	124300	4048682560	19250	19250	19250	19250	0
545	20241126	124200	4048682560	19250	19230	19250	19230	100
546	20241126	124100	4046759460	19230	19230	19230	19230	21
547	20241126	124000	4046355630	19230	19240	19250	19230	212
548	20241126	123900	4042278610	19240	19280	19280	19240	51
549	20241126	123800	4041296750	19250	19290	19290	19250	530
550	20241126	123700	4031082570	19300	19370	19370	19300	47
551	20241126	123600	4030175400	19310	19310	19310	19310	2
552	20241126	123500	4030136780	19320	19420	19420	19320	294
553	20241126	123400	4024454680	19320	19380	19430	19320	53
554	20241126	123300	4023426210	19320	19310	19320	19310	170
555	20241126	123200	4020141830	19290	19290	19290	19290	0
556	20241126	123100	4020141830	19290	19290	19290	19290	0
557	20241126	123000	4020141830	19290	19290	19290	19290	0
558	20241126	122900	4020141830	19290	19290	19290	19290	0
559	20241126	122800	4020141830	19290	19310	19310	19290	28
560	20241126	122700	4019601180	19310	19340	19340	19310	4
561	20241126	122600	4019523880	19320	19300	19320	19300	321
562	20241126	122500	4013325160	19300	19300	19300	19300	35
563	20241126	122400	4012649660	19300	19300	19300	19300	82
564	20241126	122300	4011067060	19300	19290	19300	19280	244
565	20241126	122200	4006359290	19290	19250	19290	19250	614
566	20241126	122100	3994533320	19190	19250	19250	19190	215
567	20241126	122000	3990399040	19250	19240	19250	19240	291
568	20241126	121900	3984797310	19240	19210	19240	19210	258
569	20241126	121800	3979838740	19200	19180	19200	19180	11
570	20241126	121700	3979627630	19170	19170	19170	19170	2
571	20241126	121600	3979589290	19180	19190	19190	19180	52
572	20241126	121500	3978591430	19200	19210	19220	19200	9
573	20241126	121400	3978418480	19230	19210	19230	19210	4
574	20241126	121300	3978341600	19220	19220	19220	19220	25
575	20241126	121200	3977861100	19220	19210	19220	19210	53
576	20241126	121100	3976842460	19210	19190	19210	19140	170
577	20241126	121000	3973577480	19160	19160	19160	19160	0
578	20241126	120900	3973577480	19160	19160	19160	19160	0
579	20241126	120800	3973577480	19160	19120	19160	19110	438
580	20241126	120700	3965203150	19140	19140	19140	19140	5
581	20241126	120600	3965107450	19140	19120	19140	19120	1371
582	20241126	120500	3938889270	19120	19120	19120	19120	115
583	20241126	120400	3936690470	19100	19100	19100	19100	0
584	20241126	120300	3936690470	19100	19140	19140	19100	191
585	20241126	120200	3933037810	19140	19140	19140	19140	0
586	20241126	120100	3933037810	19140	19160	19160	19140	661
587	20241126	120000	3920374520	19170	19170	19170	19170	100
588	20241126	115900	3918457520	19160	19160	19160	19160	1
589	20241126	115800	3918438360	19150	19150	19150	19150	66
590	20241126	115700	3917174460	19160	19190	19190	19160	232
591	20241126	115600	3912726840	19190	19190	19190	19190	3
592	20241126	115500	3912669270	19210	19210	19210	19210	0
593	20241126	115400	3912669270	19210	19210	19210	19210	0
594	20241126	115300	3912669270	19210	19200	19210	19170	30
595	20241126	115200	3912093620	19190	19180	19230	19170	78
596	20241126	115100	3910596360	19170	19100	19170	19100	1286
597	20241126	115000	3885947200	19090	19100	19100	19090	12
598	20241126	114900	3885718010	19150	19140	19160	19140	204
599	20241126	114800	3881809680	19140	19140	19140	19140	3
600	20241126	114700	3881752260	19070	19070	19070	19070	0
601	20241126	114600	3881752260	19070	19070	19070	19070	0
602	20241126	114500	3881752260	19070	19060	19070	19060	328
603	20241126	114400	3875497450	19060	19070	19070	19060	27
604	20241126	114300	3874982570	19070	19070	19070	19070	1
605	20241126	114200	3874963500	19070	19040	19070	19030	411
606	20241126	114100	3867130190	19040	19040	19040	19040	1049
607	20241126	114000	3847157230	19050	19060	19070	19050	142
608	20241126	113900	3844451480	19050	19050	19050	19050	0
609	20241126	113800	3844451480	19050	19050	19050	19050	2
610	20241126	113700	3844413380	19050	19050	19050	19050	12
611	20241126	113600	3844184780	19050	19060	19060	19050	288
612	20241126	113500	3838698270	19060	19070	19070	19060	360
613	20241126	113400	3831836020	19060	19070	19070	19060	352
614	20241126	113300	3825123560	19050	19070	19070	19050	639
615	20241126	113200	3812938510	19070	19070	19070	19070	68
616	20241126	113100	3811641750	19070	19070	19070	19070	5
617	20241126	113000	3811546400	19070	19070	19070	19050	475
618	20241126	112900	3802489980	19070	19040	19070	19040	126
619	20241126	112800	3800089210	19050	19060	19080	19040	643
620	20241126	112700	3787841650	19070	19110	19110	19070	2210
621	20241126	112600	3745645630	19110	19160	19160	19110	477
622	20241126	112500	3736523430	19130	19130	19130	19130	0
623	20241126	112400	3736523430	19130	19130	19130	19130	115
624	20241126	112300	3734323480	19140	19160	19160	19140	332
625	20241126	112200	3727966690	19170	19170	19170	19170	1
626	20241126	112100	3727947520	19240	19240	19240	19240	0
627	20241126	112000	3727947520	19240	19190	19240	19160	1348
628	20241126	111900	3702118020	19190	19190	19190	19160	80
629	20241126	111800	3700583060	19160	19120	19160	19120	478
630	20241126	111700	3691428980	19120	19120	19120	19120	40
631	20241126	111600	3690664180	19110	19110	19110	19110	143
632	20241126	111500	3687931450	19110	19120	19120	19100	1081
633	20241126	111400	3667279360	19160	19100	19160	19100	890
634	20241126	111300	3650272580	19110	19190	19190	19100	4240
635	20241126	111200	3569049870	19190	19210	19210	19190	464
636	20241126	111100	3560143690	19210	19210	19210	19210	100
637	20241126	111000	3558222690	19210	19210	19210	19210	1
638	20241126	110900	3558203480	19210	19270	19270	19210	204
639	20241126	110800	3554284400	19270	19270	19270	19270	5
640	20241126	110700	3554188050	19270	19200	19270	19200	69
641	20241126	110600	3552863180	19190	19190	19190	19190	0
642	20241126	110500	3552863180	19190	19190	19190	19190	0
643	20241126	110400	3552863180	19190	19200	19260	19190	386
644	20241126	110300	3545453110	19200	19210	19210	19200	928
645	20241126	110200	3527628580	19250	19290	19290	19250	367
646	20241126	110100	3520557460	19290	19290	19290	19290	11
647	20241126	110000	3520345270	19300	19300	19310	19290	292
648	20241126	105900	3514709610	19310	19310	19310	19310	1
649	20241126	105800	3514690300	19260	19250	19260	19250	230
650	20241126	105700	3510260520	19250	19250	19250	19250	0
651	20241126	105600	3510260520	19250	19250	19250	19250	180
652	20241126	105500	3506795520	19190	19220	19220	19190	1346
653	20241126	105400	3480942260	19220	19220	19220	19220	68
654	20241126	105300	3479635300	19210	19220	19220	19210	311
655	20241126	105200	3473658640	19220	19220	19220	19220	4
656	20241126	105100	3473581760	19210	19250	19250	19210	742
657	20241126	105000	3459317950	19260	19260	19260	19250	33
658	20241126	104900	3458682380	19260	19230	19260	19220	110
659	20241126	104800	3456567190	19230	19230	19230	19230	30
660	20241126	104700	3455990290	19230	19240	19260	19230	648
661	20241126	104600	3443511730	19230	19260	19260	19200	597
662	20241126	104500	3432035060	19250	19260	19260	19250	1137
663	20241126	104400	3410137780	19260	19290	19290	19260	640
664	20241126	104300	3397805280	19300	19300	19320	19270	357
665	20241126	104200	3390915530	19270	19250	19300	19250	355
666	20241126	104100	3384077830	19250	19320	19320	19250	2204
667	20241126	104000	3341607670	19320	19350	19350	19310	763
668	20241126	103900	3326863520	19350	19380	19410	19350	1019
669	20241126	103800	3307131080	19380	19420	19460	19380	820
670	20241126	103700	3291200960	19420	19470	19470	19420	961
671	20241126	103600	3272510240	19470	19530	19540	19470	178
672	20241126	103500	3269040120	19540	19570	19590	19540	939
673	20241126	103400	3250665370	19590	19670	19680	19570	372
674	20241126	103300	3243366130	19710	19710	19710	19670	769
675	20241126	103200	3228220830	19710	19770	19770	19710	546
676	20241126	103100	3217442560	19770	19790	19800	19770	170
677	20241126	103000	3214078880	19790	19780	19800	19780	270
678	20241126	102900	3208733620	19780	19780	19790	19770	328
679	20241126	102800	3202244720	19770	19740	19770	19730	158
680	20241126	102700	3199125050	19720	19730	19730	19720	399
681	20241126	102600	3191253150	19720	19740	19760	19720	353
682	20241126	102500	3184287990	19760	19790	19790	19720	1487
683	20241126	102400	3154926180	19800	19800	19810	19760	626
684	20241126	102300	3142529790	19800	19770	19800	19760	499
685	20241126	102200	3132669270	19800	19770	19810	19760	1164
686	20241126	102100	3109629570	19770	19750	19770	19750	222
687	20241126	102000	3105242900	19750	19690	19750	19690	298
688	20241126	101900	3099359310	19680	19640	19680	19640	571
689	20241126	101800	3088134890	19640	19630	19640	19630	60
690	20241126	101700	3086956590	19620	19610	19620	19610	255
691	20241126	101600	3081953650	19610	19620	19620	19610	383
692	20241126	101500	3074442710	19690	19550	19690	19550	1438
693	20241126	101400	3046250950	19600	19490	19600	19480	650
694	20241126	101300	3033550930	19480	19570	19570	19480	1687
695	20241126	101200	3000586830	19580	19680	19680	19570	1733
696	20241126	101100	2966605480	19690	19760	19760	19690	555
697	20241126	101000	2955649330	19760	19740	19760	19700	148
698	20241126	100900	2952726740	19730	19710	19740	19710	691
699	20241126	100800	2939094450	19640	19650	19730	19640	907
700	20241126	100700	2921277810	19650	19710	19800	19650	1880
701	20241126	100600	2884160130	19710	19770	19770	19580	753
702	20241126	100500	2869344240	19700	19690	19750	19690	525
703	20241126	100400	2858995380	19690	19580	19710	19580	2102
704	20241126	100300	2817664090	19600	19670	19680	19590	2059
705	20241126	100200	2777250090	19670	19760	19760	19670	514
706	20241126	100100	2767113660	19760	19760	19820	19710	282
707	20241126	100000	2761548130	19760	19890	19900	19740	7681
708	20241126	095900	2609051200	19900	19860	19900	19860	3842
709	20241126	095800	2532643890	19860	19840	19860	19800	2330
710	20241126	095700	2486450940	19810	19750	19840	19750	2915
711	20241126	095600	2428813830	19750	19760	19760	19680	1344
712	20241126	095500	2402295130	19760	19800	19820	19760	2383
713	20241126	095400	2355107060	19800	19750	19810	19730	3061
714	20241126	095300	2294590170	19750	19730	19750	19720	2462
715	20241126	095200	2245975950	19730	19660	19730	19660	8390
716	20241126	095100	2080706980	19650	19600	19650	19600	1095
717	20241126	095000	2059237300	19600	19610	19650	19590	796
718	20241126	094900	2043632790	19610	19630	19670	19610	2250
719	20241126	094800	1999445690	19630	19620	19630	19610	1374
720	20241126	094700	1972487990	19610	19590	19610	19590	417
721	20241126	094600	1964314150	19600	19570	19600	19570	560
722	20241126	094500	1953346280	19570	19560	19570	19550	1016
723	20241126	094400	1933471440	19560	19620	19620	19550	1195
724	20241126	094300	1910081390	19620	19500	19640	19500	5275
725	20241126	094200	1806853650	19500	19500	19500	19490	93
726	20241126	094100	1805040160	19500	19510	19510	19450	1714
727	20241126	094000	1771674350	19520	19490	19520	19470	2932
728	20241126	093900	1714485700	19470	19500	19530	19460	3464
729	20241126	093800	1647004440	19500	19530	19530	19500	123
730	20241126	093700	1644602880	19540	19540	19540	19480	1116
731	20241126	093600	1622842460	19550	19480	19550	19480	2047
732	20241126	093500	1582905640	19480	19450	19480	19400	2175
733	20241126	093400	1540594410	19430	19490	19490	19430	1704
734	20241126	093300	1507460040	19490	19430	19490	19430	650
735	20241126	093200	1494799840	19420	19340	19420	19340	385
736	20241126	093100	1487351930	19330	19460	19460	19330	3281
737	20241126	093000	1423667280	19460	19500	19530	19450	1520
738	20241126	092900	1394063230	19500	19610	19610	19490	2182
739	20241126	092800	1351442110	19610	19520	19610	19500	3615
740	20241126	092700	1280648720	19500	19480	19540	19480	569
741	20241126	092600	1269547930	19490	19510	19510	19450	1360
742	20241126	092500	1243052100	19510	19550	19550	19510	712
743	20241126	092400	1229145200	19560	19550	19570	19480	3142
744	20241126	092300	1167789910	19530	19510	19560	19510	1757
745	20241126	092200	1133448780	19520	19420	19560	19390	5588
746	20241126	092100	1024623640	19420	19370	19430	19360	2837
747	20241126	092000	969606250	19300	19280	19410	19280	4791
748	20241126	091900	876875280	19310	19220	19310	19220	1313
749	20241126	091800	851565140	19260	19130	19270	19130	1193
750	20241126	091700	828668170	19140	19150	19150	19140	665
751	20241126	091600	815937220	19150	19200	19200	19150	772
752	20241126	091500	801146340	19170	19170	19180	19170	924
753	20241126	091400	783433250	19170	19290	19290	19130	2999
754	20241126	091300	725897920	19220	19340	19350	19220	4700
755	20241126	091200	635302930	19350	19290	19350	19290	1590
756	20241126	091100	604591640	19250	19320	19350	19220	2380
757	20241126	091000	558657900	19330	19180	19330	19180	3888
758	20241126	090900	483839600	19170	19100	19170	19100	4999
759	20241126	090800	388179880	19100	19000	19120	19000	1885
760	20241126	090700	352242850	18960	18950	19060	18940	1579
761	20241126	090600	322247690	18950	19030	19080	18950	3697
762	20241126	090500	252007030	19040	18900	19150	18900	4212
763	20241126	090400	171755460	18840	18760	18890	18740	3300
764	20241126	090300	109732930	18760	18790	18800	18740	400
765	20241126	090200	102229750	18800	18690	18820	18660	722
766	20241126	090100	88688090	18630	18700	18700	18610	1053
767	20241126	090000	69057680	18700	18810	18840	18700	3673