KissMeData/403870/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213800	17321791100	28550	28550	28550	28550	34448
3	20241125	213700	17321791100	28550	28550	28550	28550	0
4	20241125	213600	17321791100	28550	28550	28550	28550	0
5	20241125	213500	17321791100	28550	28550	28550	28550	0
6	20241125	213400	17321791100	28550	28550	28550	28550	0
7	20241125	213300	17321791100	28550	28550	28550	28550	0
8	20241125	213200	17321791100	28550	28550	28550	28550	0
9	20241125	213100	17321791100	28550	28550	28550	28550	0
10	20241125	213000	17321791100	28550	28550	28550	28550	0
11	20241125	212900	17321791100	28550	28550	28550	28550	0
12	20241125	212800	17321791100	28550	28550	28550	28550	0
13	20241125	212700	17321791100	28550	28550	28550	28550	0
14	20241125	212600	17321791100	28550	28550	28550	28550	0
15	20241125	212500	17321791100	28550	28550	28550	28550	0
16	20241125	212400	17321791100	28550	28550	28550	28550	0
17	20241125	212300	17321791100	28550	28550	28550	28550	0
18	20241125	212200	17321791100	28550	28550	28550	28550	0
19	20241125	212100	17321791100	28550	28550	28550	28550	0
20	20241125	212000	17321791100	28550	28550	28550	28550	0
21	20241125	211900	17321791100	28550	28550	28550	28550	0
22	20241125	211800	17321791100	28550	28550	28550	28550	0
23	20241125	211700	17321791100	28550	28550	28550	28550	0
24	20241125	211600	17321791100	28550	28550	28550	28550	0
25	20241125	211500	17321791100	28550	28550	28550	28550	0
26	20241125	211400	17321791100	28550	28550	28550	28550	0
27	20241125	211300	17321791100	28550	28550	28550	28550	0
28	20241125	211200	17321791100	28550	28550	28550	28550	0
29	20241125	211100	17321791100	28550	28550	28550	28550	0
30	20241125	211000	17321791100	28550	28550	28550	28550	0
31	20241125	210900	17321791100	28550	28550	28550	28550	0
32	20241125	210800	17321791100	28550	28550	28550	28550	34448
33	20241125	210700	17321791100	28550	28550	28550	28550	0
34	20241125	210600	17321791100	28550	28550	28550	28550	0
35	20241125	210500	17321791100	28550	28550	28550	28550	0
36	20241125	210400	17321791100	28550	28550	28550	28550	0
37	20241125	210300	17321791100	28550	28550	28550	28550	0
38	20241125	210200	17321791100	28550	28550	28550	28550	0
39	20241125	210100	17321791100	28550	28550	28550	28550	0
40	20241125	210000	17321791100	28550	28550	28550	28550	0
41	20241125	205900	17321791100	28550	28550	28550	28550	0
42	20241125	205800	17321791100	28550	28550	28550	28550	0
43	20241125	205700	17321791100	28550	28550	28550	28550	0
44	20241125	205600	17321791100	28550	28550	28550	28550	0
45	20241125	205500	17321791100	28550	28550	28550	28550	0
46	20241125	205400	17321791100	28550	28550	28550	28550	0
47	20241125	205300	17321791100	28550	28550	28550	28550	0
48	20241125	205200	17321791100	28550	28550	28550	28550	0
49	20241125	205100	17321791100	28550	28550	28550	28550	0
50	20241125	205000	17321791100	28550	28550	28550	28550	0
51	20241125	204900	17321791100	28550	28550	28550	28550	0
52	20241125	204800	17321791100	28550	28550	28550	28550	0
53	20241125	204700	17321791100	28550	28550	28550	28550	0
54	20241125	204600	17321791100	28550	28550	28550	28550	0
55	20241125	204500	17321791100	28550	28550	28550	28550	0
56	20241125	204400	17321791100	28550	28550	28550	28550	0
57	20241125	204300	17321791100	28550	28550	28550	28550	0
58	20241125	204200	17321791100	28550	28550	28550	28550	0
59	20241125	204100	17321791100	28550	28550	28550	28550	0
60	20241125	204000	17321791100	28550	28550	28550	28550	0
61	20241125	203900	17321791100	28550	28550	28550	28550	0
62	20241125	203800	17321791100	28550	28550	28550	28550	34448
63	20241125	203700	17321791100	28550	28550	28550	28550	0
64	20241125	203600	17321791100	28550	28550	28550	28550	0
65	20241125	203500	17321791100	28550	28550	28550	28550	0
66	20241125	203400	17321791100	28550	28550	28550	28550	0
67	20241125	203300	17321791100	28550	28550	28550	28550	0
68	20241125	203200	17321791100	28550	28550	28550	28550	0
69	20241125	203100	17321791100	28550	28550	28550	28550	0
70	20241125	203000	17321791100	28550	28550	28550	28550	0
71	20241125	202900	17321791100	28550	28550	28550	28550	0
72	20241125	202800	17321791100	28550	28550	28550	28550	0
73	20241125	202700	17321791100	28550	28550	28550	28550	0
74	20241125	202600	17321791100	28550	28550	28550	28550	0
75	20241125	202500	17321791100	28550	28550	28550	28550	0
76	20241125	202400	17321791100	28550	28550	28550	28550	0
77	20241125	202300	17321791100	28550	28550	28550	28550	0
78	20241125	202200	17321791100	28550	28550	28550	28550	0
79	20241125	202100	17321791100	28550	28550	28550	28550	0
80	20241125	202000	17321791100	28550	28550	28550	28550	0
81	20241125	201900	17321791100	28550	28550	28550	28550	0
82	20241125	201800	17321791100	28550	28550	28550	28550	0
83	20241125	201700	17321791100	28550	28550	28550	28550	0
84	20241125	201600	17321791100	28550	28550	28550	28550	0
85	20241125	201500	17321791100	28550	28550	28550	28550	0
86	20241125	201400	17321791100	28550	28550	28550	28550	0
87	20241125	201300	17321791100	28550	28550	28550	28550	0
88	20241125	201200	17321791100	28550	28550	28550	28550	0
89	20241125	201100	17321791100	28550	28550	28550	28550	0
90	20241125	201000	17321791100	28550	28550	28550	28550	0
91	20241125	200900	17321791100	28550	28550	28550	28550	0
92	20241125	200800	17321791100	28550	28550	28550	28550	34448
93	20241125	200700	17321791100	28550	28550	28550	28550	0
94	20241125	200600	17321791100	28550	28550	28550	28550	0
95	20241125	200500	17321791100	28550	28550	28550	28550	0
96	20241125	200400	17321791100	28550	28550	28550	28550	0
97	20241125	200300	17321791100	28550	28550	28550	28550	0
98	20241125	200200	17321791100	28550	28550	28550	28550	0
99	20241125	200100	17321791100	28550	28550	28550	28550	0
100	20241125	200000	17321791100	28550	28550	28550	28550	0
101	20241125	195900	17321791100	28550	28550	28550	28550	0
102	20241125	195800	17321791100	28550	28550	28550	28550	0
103	20241125	195700	17321791100	28550	28550	28550	28550	0
104	20241125	195600	17321791100	28550	28550	28550	28550	0
105	20241125	195500	17321791100	28550	28550	28550	28550	0
106	20241125	195400	17321791100	28550	28550	28550	28550	0
107	20241125	195300	17321791100	28550	28550	28550	28550	0
108	20241125	195200	17321791100	28550	28550	28550	28550	0
109	20241125	195100	17321791100	28550	28550	28550	28550	0
110	20241125	195000	17321791100	28550	28550	28550	28550	0
111	20241125	194900	17321791100	28550	28550	28550	28550	0
112	20241125	194800	17321791100	28550	28550	28550	28550	0
113	20241125	194700	17321791100	28550	28550	28550	28550	0
114	20241125	194600	17321791100	28550	28550	28550	28550	0
115	20241125	194500	17321791100	28550	28550	28550	28550	0
116	20241125	194400	17321791100	28550	28550	28550	28550	0
117	20241125	194300	17321791100	28550	28550	28550	28550	0
118	20241125	194200	17321791100	28550	28550	28550	28550	0
119	20241125	194100	17321791100	28550	28550	28550	28550	0
120	20241125	194000	17321791100	28550	28550	28550	28550	0
121	20241125	193900	17321791100	28550	28550	28550	28550	0
122	20241125	193800	17321791100	28550	28550	28550	28550	34448
123	20241125	193700	17321791100	28550	28550	28550	28550	0
124	20241125	193600	17321791100	28550	28550	28550	28550	0
125	20241125	193500	17321791100	28550	28550	28550	28550	0
126	20241125	193400	17321791100	28550	28550	28550	28550	0
127	20241125	193300	17321791100	28550	28550	28550	28550	0
128	20241125	193200	17321791100	28550	28550	28550	28550	0
129	20241125	193100	17321791100	28550	28550	28550	28550	0
130	20241125	193000	17321791100	28550	28550	28550	28550	0
131	20241125	192900	17321791100	28550	28550	28550	28550	0
132	20241125	192800	17321791100	28550	28550	28550	28550	0
133	20241125	192700	17321791100	28550	28550	28550	28550	0
134	20241125	192600	17321791100	28550	28550	28550	28550	0
135	20241125	192500	17321791100	28550	28550	28550	28550	0
136	20241125	192400	17321791100	28550	28550	28550	28550	0
137	20241125	192300	17321791100	28550	28550	28550	28550	0
138	20241125	192200	17321791100	28550	28550	28550	28550	0
139	20241125	192100	17321791100	28550	28550	28550	28550	0
140	20241125	192000	17321791100	28550	28550	28550	28550	0
141	20241125	191900	17321791100	28550	28550	28550	28550	0
142	20241125	191800	17321791100	28550	28550	28550	28550	0
143	20241125	191700	17321791100	28550	28550	28550	28550	0
144	20241125	191600	17321791100	28550	28550	28550	28550	0
145	20241125	191500	17321791100	28550	28550	28550	28550	0
146	20241125	191400	17321791100	28550	28550	28550	28550	0
147	20241125	191300	17321791100	28550	28550	28550	28550	0
148	20241125	191200	17321791100	28550	28550	28550	28550	0
149	20241125	191100	17321791100	28550	28550	28550	28550	0
150	20241125	191000	17321791100	28550	28550	28550	28550	0
151	20241125	190900	17321791100	28550	28550	28550	28550	0
152	20241125	190800	17321791100	28550	28550	28550	28550	34448
153	20241125	190700	17321791100	28550	28550	28550	28550	0
154	20241125	190600	17321791100	28550	28550	28550	28550	0
155	20241125	190500	17321791100	28550	28550	28550	28550	0
156	20241125	190400	17321791100	28550	28550	28550	28550	0
157	20241125	190300	17321791100	28550	28550	28550	28550	0
158	20241125	190200	17321791100	28550	28550	28550	28550	0
159	20241125	190100	17321791100	28550	28550	28550	28550	0
160	20241125	190000	17321791100	28550	28550	28550	28550	0
161	20241125	185900	17321791100	28550	28550	28550	28550	0
162	20241125	185800	17321791100	28550	28550	28550	28550	0
163	20241125	185700	17321791100	28550	28550	28550	28550	0
164	20241125	185600	17321791100	28550	28550	28550	28550	0
165	20241125	185500	17321791100	28550	28550	28550	28550	0
166	20241125	185400	17321791100	28550	28550	28550	28550	0
167	20241125	185300	17321791100	28550	28550	28550	28550	0
168	20241125	185200	17321791100	28550	28550	28550	28550	0
169	20241125	185100	17321791100	28550	28550	28550	28550	0
170	20241125	185000	17321791100	28550	28550	28550	28550	0
171	20241125	184900	17321791100	28550	28550	28550	28550	0
172	20241125	184800	17321791100	28550	28550	28550	28550	0
173	20241125	184700	17321791100	28550	28550	28550	28550	0
174	20241125	184600	17321791100	28550	28550	28550	28550	0
175	20241125	184500	17321791100	28550	28550	28550	28550	0
176	20241125	184400	17321791100	28550	28550	28550	28550	0
177	20241125	184300	17321791100	28550	28550	28550	28550	0
178	20241125	184200	17321791100	28550	28550	28550	28550	0
179	20241125	184100	17321791100	28550	28550	28550	28550	0
180	20241125	184000	17321791100	28550	28550	28550	28550	0
181	20241125	183900	17321791100	28550	28550	28550	28550	0
182	20241125	183800	17321791100	28550	28550	28550	28550	34448
183	20241125	183700	17321791100	28550	28550	28550	28550	0
184	20241125	183600	17321791100	28550	28550	28550	28550	0
185	20241125	183500	17321791100	28550	28550	28550	28550	0
186	20241125	183400	17321791100	28550	28550	28550	28550	0
187	20241125	183300	17321791100	28550	28550	28550	28550	0
188	20241125	183200	17321791100	28550	28550	28550	28550	0
189	20241125	183100	17321791100	28550	28550	28550	28550	0
190	20241125	183000	17321791100	28550	28550	28550	28550	0
191	20241125	182900	17321791100	28550	28550	28550	28550	0
192	20241125	182800	17321791100	28550	28550	28550	28550	0
193	20241125	182700	17321791100	28550	28550	28550	28550	0
194	20241125	182600	17321791100	28550	28550	28550	28550	0
195	20241125	182500	17321791100	28550	28550	28550	28550	0
196	20241125	182400	17321791100	28550	28550	28550	28550	0
197	20241125	182300	17321791100	28550	28550	28550	28550	0
198	20241125	182200	17321791100	28550	28550	28550	28550	0
199	20241125	182100	17321791100	28550	28550	28550	28550	0
200	20241125	182000	17321791100	28550	28550	28550	28550	0
201	20241125	181900	17321791100	28550	28550	28550	28550	0
202	20241125	181800	17321791100	28550	28550	28550	28550	0
203	20241125	181700	17321791100	28550	28550	28550	28550	0
204	20241125	181600	17321791100	28550	28550	28550	28550	0
205	20241125	181500	17321791100	28550	28550	28550	28550	0
206	20241125	181400	17321791100	28550	28550	28550	28550	0
207	20241125	181300	17321791100	28550	28550	28550	28550	0
208	20241125	181200	17321791100	28550	28550	28550	28550	0
209	20241125	181100	17321791100	28550	28550	28550	28550	0
210	20241125	181000	17321791100	28550	28550	28550	28550	0
211	20241125	180900	17321791100	28550	28550	28550	28550	0
212	20241125	180800	17321791100	28550	28550	28550	28550	34448
213	20241125	180700	17321791100	28550	28550	28550	28550	0
214	20241125	180600	17321791100	28550	28550	28550	28550	0
215	20241125	180500	17321791100	28550	28550	28550	28550	0
216	20241125	180400	17321791100	28550	28550	28550	28550	0
217	20241125	180300	17321791100	28550	28550	28550	28550	0
218	20241125	180200	17321791100	28550	28550	28550	28550	0
219	20241125	180100	17321791100	28550	28550	28550	28550	0
220	20241125	180000	17321791100	28550	28550	28550	28550	0
221	20241125	175900	17321791100	28550	28550	28550	28550	0
222	20241125	175800	17321791100	28550	28550	28550	28550	0
223	20241125	175700	17321791100	28550	28550	28550	28550	0
224	20241125	175600	17321791100	28550	28550	28550	28550	0
225	20241125	175500	17321791100	28550	28550	28550	28550	0
226	20241125	175400	17321791100	28550	28550	28550	28550	0
227	20241125	175300	17321791100	28550	28550	28550	28550	0
228	20241125	175200	17321791100	28550	28550	28550	28550	0
229	20241125	175100	17321791100	28550	28550	28550	28550	0
230	20241125	175000	17321791100	28550	28550	28550	28550	0
231	20241125	174900	17321791100	28550	28550	28550	28550	0
232	20241125	174800	17321791100	28550	28550	28550	28550	0
233	20241125	174700	17321791100	28550	28550	28550	28550	0
234	20241125	174600	17321791100	28550	28550	28550	28550	0
235	20241125	174500	17321791100	28550	28550	28550	28550	0
236	20241125	174400	17321791100	28550	28550	28550	28550	0
237	20241125	174300	17321791100	28550	28550	28550	28550	0
238	20241125	174200	17321791100	28550	28550	28550	28550	0
239	20241125	174100	17321791100	28550	28550	28550	28550	0
240	20241125	174000	17321791100	28550	28550	28550	28550	0
241	20241125	173900	17321791100	28550	28550	28550	28550	0
242	20241125	173800	17321791100	28550	28550	28550	28550	34448
243	20241125	173700	17321791100	28550	28550	28550	28550	0
244	20241125	173600	17321791100	28550	28550	28550	28550	0
245	20241125	173500	17321791100	28550	28550	28550	28550	0
246	20241125	173400	17321791100	28550	28550	28550	28550	0
247	20241125	173300	17321791100	28550	28550	28550	28550	0
248	20241125	173200	17321791100	28550	28550	28550	28550	0
249	20241125	173100	17321791100	28550	28550	28550	28550	0
250	20241125	173000	17321791100	28550	28550	28550	28550	0
251	20241125	172900	17321791100	28550	28550	28550	28550	0
252	20241125	172800	17321791100	28550	28550	28550	28550	0
253	20241125	172700	17321791100	28550	28550	28550	28550	0
254	20241125	172600	17321791100	28550	28550	28550	28550	0
255	20241125	172500	17321791100	28550	28550	28550	28550	0
256	20241125	172400	17321791100	28550	28550	28550	28550	0
257	20241125	172300	17321791100	28550	28550	28550	28550	0
258	20241125	172200	17321791100	28550	28550	28550	28550	0
259	20241125	172100	17321791100	28550	28550	28550	28550	0
260	20241125	172000	17321791100	28550	28550	28550	28550	0
261	20241125	171900	17321791100	28550	28550	28550	28550	0
262	20241125	171800	17321791100	28550	28550	28550	28550	0
263	20241125	171700	17321791100	28550	28550	28550	28550	0
264	20241125	171600	17321791100	28550	28550	28550	28550	0
265	20241125	171500	17321791100	28550	28550	28550	28550	0
266	20241125	171400	17321791100	28550	28550	28550	28550	0
267	20241125	171300	17321791100	28550	28550	28550	28550	0
268	20241125	171200	17321791100	28550	28550	28550	28550	0
269	20241125	171100	17321791100	28550	28550	28550	28550	0
270	20241125	171000	17321791100	28550	28550	28550	28550	0
271	20241125	170900	17321791100	28550	28550	28550	28550	0
272	20241125	170800	17321791100	28550	28550	28550	28550	34448
273	20241125	170700	17321791100	28550	28550	28550	28550	0
274	20241125	170600	17321791100	28550	28550	28550	28550	0
275	20241125	170500	17321791100	28550	28550	28550	28550	0
276	20241125	170400	17321791100	28550	28550	28550	28550	0
277	20241125	170300	17321791100	28550	28550	28550	28550	0
278	20241125	170200	17321791100	28550	28550	28550	28550	0
279	20241125	170100	17321791100	28550	28550	28550	28550	0
280	20241125	170000	17321791100	28550	28550	28550	28550	0
281	20241125	165900	17321791100	28550	28550	28550	28550	0
282	20241125	165800	17321791100	28550	28550	28550	28550	0
283	20241125	165700	17321791100	28550	28550	28550	28550	0
284	20241125	165600	17321791100	28550	28550	28550	28550	0
285	20241125	165500	17321791100	28550	28550	28550	28550	0
286	20241125	165400	17321791100	28550	28550	28550	28550	0
287	20241125	165300	17321791100	28550	28550	28550	28550	0
288	20241125	165200	17321791100	28550	28550	28550	28550	0
289	20241125	165100	17321791100	28550	28550	28550	28550	0
290	20241125	165000	17321791100	28550	28550	28550	28550	0
291	20241125	164900	17321791100	28550	28550	28550	28550	0
292	20241125	164800	17321791100	28550	28550	28550	28550	0
293	20241125	164700	17321791100	28550	28550	28550	28550	0
294	20241125	164600	17321791100	28550	28550	28550	28550	0
295	20241125	164500	17321791100	28550	28550	28550	28550	0
296	20241125	164400	17321791100	28550	28550	28550	28550	0
297	20241125	164300	17321791100	28550	28550	28550	28550	0
298	20241125	164200	17321791100	28550	28550	28550	28550	0
299	20241125	164100	17321791100	28550	28550	28550	28550	0
300	20241125	164000	17321791100	28550	28550	28550	28550	0
301	20241125	163900	17321791100	28550	28550	28550	28550	0
302	20241125	163800	17321791100	28550	28550	28550	28550	34448
303	20241125	163700	17321791100	28550	28550	28550	28550	0
304	20241125	163600	17321791100	28550	28550	28550	28550	0
305	20241125	163500	17321791100	28550	28550	28550	28550	0
306	20241125	163400	17321791100	28550	28550	28550	28550	0
307	20241125	163300	17321791100	28550	28550	28550	28550	0
308	20241125	163200	17321791100	28550	28550	28550	28550	0
309	20241125	163100	17321791100	28550	28550	28550	28550	0
310	20241125	163000	17321791100	28550	28550	28550	28550	0
311	20241125	162900	17321791100	28550	28550	28550	28550	0
312	20241125	162800	17321791100	28550	28550	28550	28550	0
313	20241125	162700	17321791100	28550	28550	28550	28550	0
314	20241125	162600	17321791100	28550	28550	28550	28550	0
315	20241125	162500	17321791100	28550	28550	28550	28550	0
316	20241125	162400	17321791100	28550	28550	28550	28550	0
317	20241125	162300	17321791100	28550	28550	28550	28550	0
318	20241125	162200	17321791100	28550	28550	28550	28550	0
319	20241125	162100	17321791100	28550	28550	28550	28550	0
320	20241125	162000	17321791100	28550	28550	28550	28550	0
321	20241125	161900	17321791100	28550	28550	28550	28550	0
322	20241125	161800	17321791100	28550	28550	28550	28550	0
323	20241125	161700	17321791100	28550	28550	28550	28550	0
324	20241125	161600	17321791100	28550	28550	28550	28550	0
325	20241125	161500	17321791100	28550	28550	28550	28550	0
326	20241125	161400	17321791100	28550	28550	28550	28550	0
327	20241125	161300	17321791100	28550	28550	28550	28550	0
328	20241125	161200	17321791100	28550	28550	28550	28550	0
329	20241125	161100	17321791100	28550	28550	28550	28550	0
330	20241125	161000	17321791100	28550	28550	28550	28550	0
331	20241125	160900	17321791100	28550	28550	28550	28550	0
332	20241125	160800	17321791100	28550	28550	28550	28550	34448
333	20241125	160700	17321791100	28550	28550	28550	28550	0
334	20241125	160600	17321791100	28550	28550	28550	28550	0
335	20241125	160500	17321791100	28550	28550	28550	28550	0
336	20241125	160400	17321791100	28550	28550	28550	28550	0
337	20241125	160300	17321791100	28550	28550	28550	28550	0
338	20241125	160200	17321791100	28550	28550	28550	28550	0
339	20241125	160100	17321791100	28550	28550	28550	28550	0
340	20241125	160000	17321791100	28550	28550	28550	28550	0
341	20241125	155900	17321791100	28550	28550	28550	28550	0
342	20241125	155800	17321791100	28550	28550	28550	28550	0
343	20241125	155700	17321791100	28550	28550	28550	28550	0
344	20241125	155600	17321791100	28550	28550	28550	28550	0
345	20241125	155500	17321791100	28550	28550	28550	28550	0
346	20241125	155400	17321791100	28550	28550	28550	28550	0
347	20241125	155300	17321791100	28550	28550	28550	28550	0
348	20241125	155200	17321791100	28550	28550	28550	28550	0
349	20241125	155100	17321791100	28550	28550	28550	28550	0
350	20241125	155000	17321791100	28550	28550	28550	28550	0
351	20241125	154900	17321791100	28550	28550	28550	28550	0
352	20241125	154800	17321791100	28550	28550	28550	28550	0
353	20241125	154700	17321791100	28550	28550	28550	28550	0
354	20241125	154600	17321791100	28550	28550	28550	28550	0
355	20241125	154500	17321791100	28550	28550	28550	28550	0
356	20241125	154400	17321791100	28550	28550	28550	28550	0
357	20241125	154300	17321791100	28550	28550	28550	28550	0
358	20241125	154200	17321791100	28550	28550	28550	28550	0
359	20241125	154100	17321791100	28550	28550	28550	28550	0
360	20241125	154000	17321791100	28550	28550	28550	28550	0
361	20241125	153900	17321791100	28550	28550	28550	28550	0
362	20241125	153800	17321791100	28550	28550	28550	28550	34448
363	20241125	153700	17321791100	28550	28550	28550	28550	0
364	20241125	153600	17321791100	28550	28550	28550	28550	0
365	20241125	153500	17321791100	28550	28550	28550	28550	0
366	20241125	153400	17321791100	28550	28550	28550	28550	0
367	20241125	153300	17321791100	28550	28550	28550	28550	0
368	20241125	153200	17321791100	28550	28550	28550	28550	0
369	20241125	153100	17321791100	28550	28550	28550	28550	0
370	20241125	153000	17321791100	28550	28550	28550	28550	34448
371	20241125	152900	16338300700	28650	28650	28650	28650	0
372	20241125	152800	16338300700	28650	28650	28650	28650	0
373	20241125	152700	16338300700	28650	28650	28650	28650	0
374	20241125	152600	16338300700	28650	28650	28650	28650	0
375	20241125	152500	16338300700	28650	28650	28650	28650	0
376	20241125	152400	16338300700	28650	28650	28650	28650	0
377	20241125	152300	16338300700	28650	28650	28650	28650	0
378	20241125	152200	16338300700	28650	28650	28650	28650	0
379	20241125	152100	16338300700	28650	28650	28650	28650	0
380	20241125	152000	16338300700	28650	28650	28650	28650	0
381	20241125	151900	16338300700	28650	28700	28700	28600	3372
382	20241125	151800	16241681950	28650	28600	28700	28600	6080
383	20241125	151700	16067478750	28650	28700	28700	28600	3370
384	20241125	151600	15970952850	28650	28650	28700	28650	1337
385	20241125	151500	15932635100	28700	28700	28700	28650	676
386	20241125	151400	15913254700	28650	28700	28700	28650	1236
387	20241125	151300	15877816350	28700	28650	28700	28650	618
388	20241125	151200	15860105100	28650	28650	28700	28650	629
389	20241125	151100	15842081450	28650	28700	28700	28650	642
390	20241125	151000	15823680250	28650	28650	28700	28650	299
391	20241125	150900	15815111650	28700	28650	28700	28650	609
392	20241125	150800	15797650850	28650	28600	28700	28600	3727
393	20241125	150700	15690878500	28600	28600	28650	28600	1233
394	20241125	150600	15655584900	28600	28650	28650	28600	363
395	20241125	150500	15645194600	28600	28600	28650	28600	434
396	20241125	150400	15632771800	28650	28600	28650	28600	537
397	20241125	150300	15617405350	28650	28650	28650	28600	268
398	20241125	150200	15609728100	28650	28650	28650	28600	198
399	20241125	150100	15604061700	28650	28650	28650	28600	642
400	20241125	150000	15585668500	28650	28700	28700	28650	2131
401	20241125	145900	15524599950	28650	28600	28700	28600	1047
402	20241125	145800	15494623650	28650	28650	28650	28600	1499
403	20241125	145700	15451677350	28600	28700	28700	28600	1719
404	20241125	145600	15402445400	28650	28700	28700	28650	606
405	20241125	145500	15385080550	28700	28700	28750	28650	5920
406	20241125	145400	15215208350	28650	28600	28700	28600	8530
407	20241125	145300	14971051200	28600	28600	28600	28600	659
408	20241125	145200	14952203800	28650	28600	28650	28600	786
409	20241125	145100	14929723500	28600	28600	28600	28600	449
410	20241125	145000	14916882100	28650	28600	28650	28600	1265
411	20241125	144900	14880687700	28600	28600	28650	28600	454
412	20241125	144800	14867702000	28600	28600	28650	28600	920
413	20241125	144700	14841389900	28600	28600	28650	28550	1889
414	20241125	144600	14787378150	28600	28650	28650	28600	1948
415	20241125	144500	14731663250	28600	28600	28650	28600	1358
416	20241125	144400	14692824300	28600	28650	28650	28600	564
417	20241125	144300	14676668650	28600	28650	28650	28600	949
418	20241125	144200	14649501950	28600	28650	28650	28600	654
419	20241125	144100	14630794450	28600	28600	28650	28550	2019
420	20241125	144000	14573054250	28600	28550	28600	28550	1463
421	20241125	143900	14531280300	28600	28550	28600	28550	2072
422	20241125	143800	14472120650	28550	28600	28600	28550	491
423	20241125	143700	14458099550	28650	28600	28650	28550	956
424	20241125	143600	14430738150	28600	28550	28650	28500	4464
425	20241125	143500	14303087850	28550	28500	28550	28500	1456
426	20241125	143400	14261539400	28550	28500	28550	28500	1263
427	20241125	143300	14225528400	28550	28550	28600	28500	1664
428	20241125	143200	14178041650	28550	28550	28550	28500	580
429	20241125	143100	14161510800	28550	28500	28550	28500	604
430	20241125	143000	14144296200	28500	28550	28550	28450	2025
431	20241125	142900	14086659700	28550	28550	28600	28500	1172
432	20241125	142800	14053211800	28550	28550	28550	28500	1034
433	20241125	142700	14023694800	28550	28500	28550	28500	606
434	20241125	142600	14006421750	28500	28500	28550	28500	495
435	20241125	142500	13992314100	28550	28550	28550	28500	660
436	20241125	142400	13973502150	28500	28450	28500	28450	2722
437	20241125	142300	13895951450	28500	28450	28500	28450	469
438	20241125	142200	13882586550	28450	28500	28500	28450	1122
439	20241125	142100	13850659100	28450	28500	28550	28450	1900
440	20241125	142000	13796510050	28500	28500	28550	28500	2704
441	20241125	141900	13719443400	28500	28550	28550	28500	676
442	20241125	141800	13700172450	28550	28600	28600	28550	942
443	20241125	141700	13673277850	28550	28550	28600	28550	559
444	20241125	141600	13657317600	28600	28600	28650	28550	539
445	20241125	141500	13641905350	28600	28650	28650	28600	66
446	20241125	141400	13640017350	28650	28650	28650	28600	1102
447	20241125	141300	13608498450	28600	28650	28650	28600	602
448	20241125	141200	13591273600	28650	28550	28650	28550	1762
449	20241125	141100	13540844150	28550	28600	28600	28550	560
450	20241125	141000	13524853400	28550	28600	28600	28550	1148
451	20241125	140900	13492046100	28550	28550	28600	28550	689
452	20241125	140800	13472363900	28600	28550	28600	28550	403
453	20241125	140700	13460843200	28550	28600	28600	28550	665
454	20241125	140600	13441848450	28550	28550	28600	28550	473
455	20241125	140500	13428344200	28550	28600	28600	28550	1353
456	20241125	140400	13389699250	28600	28600	28600	28550	1434
457	20241125	140300	13348756150	28600	28550	28600	28550	535
458	20241125	140200	13333480250	28600	28550	28600	28500	637
459	20241125	140100	13315289450	28550	28550	28600	28550	156
460	20241125	140000	13310835550	28550	28500	28600	28500	981
461	20241125	135900	13282830050	28550	28550	28600	28500	1001
462	20241125	135800	13254247600	28500	28500	28550	28500	554
463	20241125	135700	13238457600	28550	28550	28550	28500	480
464	20241125	135600	13224755800	28550	28600	28600	28550	485
465	20241125	135500	13210908000	28550	28550	28600	28550	744
466	20241125	135400	13189666700	28550	28500	28600	28500	1831
467	20241125	135300	13137393200	28500	28450	28500	28450	4688
468	20241125	135200	13003921300	28500	28450	28500	28450	767
469	20241125	135100	12982097150	28450	28450	28450	28450	600
470	20241125	135000	12965027150	28450	28450	28500	28400	1255
471	20241125	134900	12929332100	28450	28450	28500	28400	2339
472	20241125	134800	12862797650	28500	28450	28500	28450	1712
473	20241125	134700	12814089350	28450	28450	28500	28450	155
474	20241125	134600	12809679300	28450	28450	28550	28450	1695
475	20241125	134500	12761415400	28450	28500	28500	28450	883
476	20241125	134400	12736276850	28450	28500	28550	28450	7522
477	20241125	134300	12522027700	28500	28500	28550	28500	620
478	20241125	134200	12504355850	28550	28550	28600	28500	3604
479	20241125	134100	12401472500	28550	28550	28550	28550	785
480	20241125	134000	12379060750	28600	28550	28600	28550	631
481	20241125	133900	12361045150	28550	28600	28600	28550	130
482	20241125	133800	12357333300	28600	28550	28600	28550	586
483	20241125	133700	12340600250	28550	28600	28600	28550	891
484	20241125	133600	12315162100	28600	28550	28600	28550	639
485	20241125	133500	12296917150	28550	28600	28600	28550	752
486	20241125	133400	12275446800	28550	28550	28600	28550	499
487	20241125	133300	12261200300	28550	28550	28600	28550	934
488	20241125	133200	12234531600	28550	28600	28600	28550	549
489	20241125	133100	12218839850	28600	28650	28650	28600	373
490	20241125	133000	12208167050	28600	28600	28600	28600	940
491	20241125	132900	12181283050	28600	28650	28650	28600	705
492	20241125	132800	12161116350	28650	28600	28650	28600	582
493	20241125	132700	12144468450	28600	28550	28600	28550	755
494	20241125	132600	12122880000	28550	28550	28600	28550	708
495	20241125	132500	12102658950	28550	28600	28600	28550	925
496	20241125	132400	12076208600	28600	28550	28600	28550	635
497	20241125	132300	12058073550	28550	28600	28600	28550	611
498	20241125	132200	12040625850	28550	28550	28600	28550	721
499	20241125	132100	12020041050	28550	28550	28550	28500	1797
500	20241125	132000	11968793050	28550	28550	28600	28550	1129
501	20241125	131900	11936559950	28550	28600	28600	28550	885
502	20241125	131800	11911275450	28600	28550	28600	28500	439
503	20241125	131700	11898736300	28600	28600	28600	28500	10754
504	20241125	131600	11591553600	28600	28650	28650	28600	1048
505	20241125	131500	11561577850	28650	28650	28650	28600	886
506	20241125	131400	11536236150	28650	28700	28700	28650	4124
507	20241125	131300	11418083500	28700	28650	28700	28650	983
508	20241125	131200	11389916200	28650	28700	28700	28650	1257
509	20241125	131100	11353894000	28700	28650	28700	28650	176
510	20241125	131000	11348845900	28650	28700	28750	28650	887
511	20241125	130900	11323409300	28700	28750	28750	28700	1557
512	20241125	130800	11278708400	28700	28750	28750	28700	866
513	20241125	130700	11253840150	28700	28750	28800	28700	629
514	20241125	130600	11235755500	28750	28800	28800	28750	711
515	20241125	130500	11215308500	28750	28750	28800	28750	563
516	20241125	130400	11199120550	28800	28750	28800	28750	836
517	20241125	130300	11175077850	28800	28750	28800	28750	100
518	20241125	130200	11172198350	28750	28800	28800	28750	515
519	20241125	130100	11157387400	28750	28800	28800	28750	423
520	20241125	130000	11145218250	28800	28800	28800	28750	494
521	20241125	125900	11130993550	28750	28800	28800	28750	525
522	20241125	125800	11115890050	28750	28800	28800	28700	96
523	20241125	125700	11113131500	28800	28750	28800	28700	520
524	20241125	125600	11098182300	28750	28750	28750	28700	2238
525	20241125	125500	11033841600	28750	28750	28750	28700	520
526	20241125	125400	11018910700	28700	28750	28750	28650	2938
527	20241125	125300	10934585750	28800	28750	28800	28750	960
528	20241125	125200	10906983900	28750	28800	28850	28750	2680
529	20241125	125100	10829823350	28850	28800	28850	28800	4107
530	20241125	125000	10711538750	28800	28850	28850	28800	908
531	20241125	124900	10685379300	28800	28900	28900	28800	2230
532	20241125	124800	10621047300	28900	28850	28900	28850	109
533	20241125	124700	10617900400	28850	28850	28900	28850	141
534	20241125	124600	10613829350	28900	28900	28900	28850	1434
535	20241125	124500	10572450750	28900	28950	28950	28900	4647
536	20241125	124400	10438107600	28950	28900	28950	28900	281
537	20241125	124300	10429982300	28900	28900	28950	28900	209
538	20241125	124200	10423939050	28900	28900	28950	28900	218
539	20241125	124100	10417634100	28900	28900	28950	28900	415
540	20241125	124000	10405628050	28950	28900	28950	28900	1003
541	20241125	123900	10376641100	28900	28900	28950	28900	363
542	20241125	123800	10366141300	28900	28950	28950	28900	136
543	20241125	123700	10362207500	28950	28900	28950	28900	119
544	20241125	123600	10358765650	28950	28950	28950	28900	174
545	20241125	123500	10353734300	28900	28900	28950	28900	159
546	20241125	123400	10349136500	28900	28950	28950	28900	1183
547	20241125	123300	10314894950	28950	28950	28950	28900	27
548	20241125	123200	10314114550	28900	28950	28950	28900	1373
549	20241125	123100	10274370350	28950	28950	28950	28900	398
550	20241125	123000	10262856450	28950	28950	28950	28900	1243
551	20241125	122900	10226873000	28950	28950	28950	28900	255
552	20241125	122800	10219495800	28900	28950	28950	28900	476
553	20241125	122700	10205725600	28900	28900	28950	28900	589
554	20241125	122600	10188692050	28900	28950	28950	28900	762
555	20241125	122500	10166638950	28950	28950	28950	28900	312
556	20241125	122400	10157612500	28900	28950	28950	28900	333
557	20241125	122300	10147985900	28950	28900	28950	28850	5031
558	20241125	122200	10002531800	28850	28900	28900	28850	549
559	20241125	122100	9986678350	28850	28900	28900	28850	151
560	20241125	122000	9982321800	28850	28850	28900	28850	526
561	20241125	121900	9967130100	28850	28900	28900	28850	143
562	20241125	121800	9963003650	28900	28900	28900	28850	603
563	20241125	121700	9945583500	28850	28900	28900	28850	472
564	20241125	121600	9931954300	28850	28900	28900	28850	106
565	20241125	121500	9928893700	28900	28850	28900	28850	621
566	20241125	121400	9910962450	28850	28850	28900	28850	261
567	20241125	121300	9903424450	28850	28800	28900	28800	1209
568	20241125	121200	9868538150	28800	28850	28850	28800	224
569	20241125	121100	9862078850	28800	28850	28850	28800	278
570	20241125	121000	9854067150	28850	28850	28850	28800	780
571	20241125	120900	9831565200	28800	28850	28850	28800	121
572	20241125	120800	9828077100	28850	28850	28850	28800	434
573	20241125	120700	9815564950	28850	28850	28850	28800	399
574	20241125	120600	9804055750	28800	28850	28850	28800	351
575	20241125	120500	9793940800	28850	28850	28850	28800	552
576	20241125	120400	9778019100	28800	28800	28850	28800	173
577	20241125	120300	9773030900	28850	28850	28900	28800	1150
578	20241125	120200	9739845800	28850	28850	28900	28850	195
579	20241125	120100	9734219850	28900	28850	28900	28800	862
580	20241125	120000	9709331300	28850	28850	28900	28850	440
581	20241125	115900	9696636100	28850	28900	28900	28850	862
582	20241125	115800	9671766450	28850	28900	28900	28850	545
583	20241125	115700	9656033400	28900	28900	28900	28850	407
584	20241125	115600	9644274800	28850	28850	28900	28800	584
585	20241125	115500	9627412550	28850	28850	28900	28850	1090
586	20241125	115400	9595964950	28900	28850	28900	28850	3190
587	20241125	115300	9503929150	28850	28800	28850	28800	290
588	20241125	115200	9495566650	28800	28850	28850	28800	168
589	20241125	115100	9490727600	28850	28850	28850	28800	417
590	20241125	115000	9478708350	28850	28800	28850	28800	265
591	20241125	114900	9471075400	28800	28850	28850	28800	287
592	20241125	114800	9462804950	28850	28800	28850	28800	412
593	20241125	114700	9450938250	28800	28850	28850	28800	1195
594	20241125	114600	9416521500	28800	28800	28800	28800	751
595	20241125	114500	9394892700	28800	28800	28850	28800	554
596	20241125	114400	9378924750	28800	28850	28850	28800	710
597	20241125	114300	9358445450	28800	28850	28850	28800	89
598	20241125	114200	9355879750	28800	28850	28850	28800	63
599	20241125	114100	9354065000	28850	28850	28850	28800	336
600	20241125	114000	9344380700	28800	28850	28900	28800	1407
601	20241125	113900	9303783350	28850	28800	28850	28750	1745
602	20241125	113800	9253519150	28750	28800	28800	28750	361
603	20241125	113700	9243127450	28750	28800	28800	28750	59
604	20241125	113600	9241430600	28750	28800	28800	28750	588
605	20241125	113500	9224523200	28800	28800	28800	28750	555
606	20241125	113400	9208565900	28800	28800	28800	28750	725
607	20241125	113300	9187688200	28800	28850	28850	28750	1411
608	20241125	113200	9147014600	28850	28900	28900	28850	1767
609	20241125	113100	9096015700	28900	28750	28900	28750	6892
610	20241125	113000	8897292550	28750	28750	28800	28750	1435
611	20241125	112900	8855988400	28750	28750	28750	28700	2036
612	20241125	112800	8797462450	28750	28750	28750	28700	220
613	20241125	112700	8791142750	28700	28750	28750	28700	215
614	20241125	112600	8784963800	28750	28750	28750	28700	779
615	20241125	112500	8762576750	28750	28650	28750	28650	2960
616	20241125	112400	8677705350	28600	28650	28650	28600	124
617	20241125	112300	8674158850	28600	28600	28650	28600	183
618	20241125	112200	8668922550	28600	28650	28650	28600	161
619	20241125	112100	8664317800	28600	28650	28650	28600	766
620	20241125	112000	8642385450	28600	28600	28600	28600	391
621	20241125	111900	8631202850	28600	28600	28650	28600	272
622	20241125	111800	8623421250	28600	28650	28650	28600	798
623	20241125	111700	8600596100	28600	28600	28650	28600	201
624	20241125	111600	8594842800	28650	28650	28650	28600	338
625	20241125	111500	8585162750	28650	28650	28650	28600	253
626	20241125	111400	8577918850	28600	28650	28650	28600	151
627	20241125	111300	8573597950	28650	28650	28650	28600	323
628	20241125	111200	8564344250	28600	28650	28650	28600	1238
629	20241125	111100	8528892150	28600	28650	28650	28600	312
630	20241125	111000	8519958450	28650	28650	28650	28600	644
631	20241125	110900	8501508100	28650	28600	28650	28600	187
632	20241125	110800	8496159750	28650	28600	28650	28600	881
633	20241125	110700	8470928150	28600	28600	28600	28550	689
634	20241125	110600	8451227750	28600	28550	28600	28550	322
635	20241125	110500	8442032400	28550	28650	28650	28550	1387
636	20241125	110400	8402390900	28650	28600	28650	28600	105
637	20241125	110300	8399385250	28650	28600	28650	28600	627
638	20241125	110200	8381427150	28600	28650	28650	28600	126
639	20241125	110100	8377820800	28600	28600	28650	28600	407
640	20241125	110000	8366179100	28600	28600	28650	28600	75
641	20241125	105900	8364033100	28600	28650	28650	28600	521
642	20241125	105800	8349120650	28600	28600	28650	28600	211
643	20241125	105700	8343084950	28650	28600	28650	28600	513
644	20241125	105600	8328411650	28550	28600	28600	28550	238
645	20241125	105500	8321610100	28600	28550	28600	28550	425
646	20241125	105400	8309459400	28600	28550	28600	28550	413
647	20241125	105300	8297666000	28550	28600	28600	28550	1279
648	20241125	105200	8261119450	28600	28650	28700	28600	6021
649	20241125	105100	8088798450	28650	28700	28700	28650	354
650	20241125	105000	8078642900	28700	28700	28700	28650	155
651	20241125	104900	8074196500	28650	28650	28700	28600	536
652	20241125	104800	8058844350	28650	28650	28650	28600	182
653	20241125	104700	8053632850	28650	28650	28650	28600	266
654	20241125	104600	8046013950	28600	28650	28650	28600	205
655	20241125	104500	8040148500	28650	28650	28650	28600	1969
656	20241125	104400	7983760850	28700	28650	28700	28650	858
657	20241125	104300	7959179050	28650	28600	28650	28600	470
658	20241125	104200	7945714900	28600	28650	28650	28600	414
659	20241125	104100	7933863100	28650	28650	28700	28600	1652
660	20241125	104000	7886544200	28650	28650	28700	28650	967
661	20241125	103900	7858822100	28650	28700	28750	28650	1992
662	20241125	103800	7801651500	28700	28700	28750	28700	72
663	20241125	103700	7799584450	28700	28750	28750	28700	56
664	20241125	103600	7797975700	28700	28750	28750	28700	325
665	20241125	103500	7788644300	28750	28750	28750	28700	501
666	20241125	103400	7774253200	28750	28700	28750	28650	6972
667	20241125	103300	7573957500	28700	28700	28700	28700	62
668	20241125	103200	7572178100	28650	28700	28700	28650	277
669	20241125	103100	7564233400	28650	28700	28700	28650	157
670	20241125	103000	7559733600	28700	28650	28700	28650	932
671	20241125	102900	7533031450	28650	28550	28650	28550	3156
672	20241125	102800	7442689300	28600	28600	28600	28550	158
673	20241125	102700	7438174000	28550	28600	28600	28550	847
674	20241125	102600	7413956150	28600	28550	28600	28550	1353
675	20241125	102500	7375269350	28600	28600	28600	28550	623
676	20241125	102400	7357456450	28550	28550	28600	28550	211
677	20241125	102300	7351427850	28600	28600	28600	28550	189
678	20241125	102200	7346024050	28600	28600	28600	28550	1323
679	20241125	102100	7308213300	28550	28600	28600	28550	1025
680	20241125	102000	7278910600	28550	28600	28600	28550	845
681	20241125	101900	7254775500	28600	28550	28600	28550	344
682	20241125	101800	7244941000	28600	28600	28600	28550	694
683	20241125	101700	7225108200	28600	28650	28650	28550	6106
684	20241125	101600	7050340000	28650	28650	28700	28600	2364
685	20241125	101500	6982625150	28650	28700	28700	28650	301
686	20241125	101400	6973989950	28650	28700	28750	28650	6612
687	20241125	101300	6784234500	28750	28650	28750	28650	5904
688	20241125	101200	6614795700	28650	28650	28700	28650	276
689	20241125	101100	6606883200	28700	28650	28700	28600	914
690	20241125	101000	6580699400	28650	28650	28650	28600	75
691	20241125	100900	6578551600	28650	28650	28650	28550	631
692	20241125	100800	6560483850	28550	28650	28650	28500	1198
693	20241125	100700	6526245750	28650	28650	28650	28600	957
694	20241125	100600	6498850350	28650	28600	28700	28600	5441
695	20241125	100500	6342956200	28650	28600	28650	28600	3003
696	20241125	100400	6257051450	28600	28550	28600	28550	158
697	20241125	100300	6252535200	28600	28550	28600	28550	122
698	20241125	100200	6249048350	28550	28600	28600	28550	1046
699	20241125	100100	6219184000	28600	28600	28600	28550	589
700	20241125	100000	6202348450	28600	28500	28600	28500	464
701	20241125	095900	6189105500	28550	28550	28600	28550	818
702	20241125	095800	6165749550	28550	28550	28550	28500	2134
703	20241125	095700	6104837650	28550	28550	28600	28550	747
704	20241125	095600	6083505650	28550	28550	28550	28500	849
705	20241125	095500	6059275450	28500	28600	28600	28500	276
706	20241125	095400	6051395300	28500	28650	28650	28500	5751
707	20241125	095300	5887096850	28600	28600	28650	28600	1133
708	20241125	095200	5854687800	28600	28650	28650	28600	652
709	20241125	095100	5836028950	28600	28600	28600	28550	1132
710	20241125	095000	5803665150	28550	28650	28650	28550	2137
711	20241125	094900	5742531150	28600	28550	28650	28550	2581
712	20241125	094800	5668666800	28550	28550	28600	28500	672
713	20241125	094700	5649486400	28550	28550	28600	28450	10961
714	20241125	094600	5336996050	28600	28550	28600	28550	710
715	20241125	094500	5316705500	28600	28600	28600	28550	512
716	20241125	094400	5302075700	28550	28600	28600	28550	515
717	20241125	094300	5287359100	28600	28600	28600	28550	302
718	20241125	094200	5278732350	28600	28550	28600	28550	377
719	20241125	094100	5267958800	28600	28500	28600	28450	1209
720	20241125	094000	5233467700	28500	28400	28500	28400	1007
721	20241125	093900	5204811600	28400	28450	28500	28400	2309
722	20241125	093800	5139088600	28450	28500	28550	28450	3766
723	20241125	093700	5031760050	28500	28600	28600	28500	6684
724	20241125	093600	4840789200	28650	28700	28700	28600	1924
725	20241125	093500	4785708750	28650	28650	28700	28650	757
726	20241125	093400	4764018400	28650	28650	28700	28650	1208
727	20241125	093300	4729409150	28650	28650	28700	28600	802
728	20241125	093200	4706439750	28650	28650	28700	28650	873
729	20241125	093100	4681426700	28650	28700	28700	28650	931
730	20241125	093000	4654745800	28650	28600	28700	28600	3669
731	20241125	092900	4549600050	28600	28650	28700	28600	1347
732	20241125	092800	4511017050	28650	28650	28650	28600	451
733	20241125	092700	4498098350	28650	28650	28700	28600	2577
734	20241125	092600	4424293900	28600	28650	28650	28600	2896
735	20241125	092500	4341324750	28600	28650	28650	28600	1847
736	20241125	092400	4288472850	28650	28700	28750	28650	5052
737	20241125	092300	4143564000	28700	28700	28750	28650	1266
738	20241125	092200	4107216550	28700	28700	28750	28650	10010
739	20241125	092100	3820024050	28650	28650	28700	28650	1007
740	20241125	092000	3791173450	28650	28650	28700	28650	1647
741	20241125	091900	3743980500	28700	28650	28750	28650	3860
742	20241125	091800	3633200300	28700	28700	28700	28650	1849
743	20241125	091700	3580186250	28700	28700	28750	28650	3230
744	20241125	091600	3487485650	28650	28700	28750	28650	1871
745	20241125	091500	3433814850	28700	28600	28700	28600	7190
746	20241125	091400	3227720750	28650	28550	28650	28500	5265
747	20241125	091300	3077442100	28550	28550	28550	28500	1769
748	20241125	091200	3027016300	28500	28600	28600	28500	5254
749	20241125	091100	2877084750	28600	28650	28650	28600	3079
750	20241125	091000	2788982650	28650	28700	28750	28600	7915
751	20241125	090900	2561924550	28700	28650	28750	28600	7082
752	20241125	090800	2358780500	28650	28600	28700	28500	9505
753	20241125	090700	2086449300	28550	28500	28650	28450	10197
754	20241125	090600	1795299950	28450	28550	28550	28450	4407
755	20241125	090500	1669737100	28550	28400	28550	28300	11266
756	20241125	090400	1349466850	28400	28450	28450	28300	10545
757	20241125	090300	1050143900	28450	28350	28500	28300	9080
758	20241125	090200	791977300	28350	28300	28400	28250	6606
759	20241125	090100	604917150	28300	28250	28400	28200	5552
760	20241125	090000	447887050	28300	28050	28400	28050	15648