KissMeData/388050/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211400	54496515660	9530	9530	9530	9530	39608
3	20241119	211300	54496515660	9530	9530	9530	9530	0
4	20241119	211200	54496515660	9530	9530	9530	9530	0
5	20241119	211100	54496515660	9530	9530	9530	9530	0
6	20241119	211000	54496515660	9530	9530	9530	9530	0
7	20241119	210900	54496515660	9530	9530	9530	9530	0
8	20241119	210800	54496515660	9530	9530	9530	9530	0
9	20241119	210700	54496515660	9530	9530	9530	9530	0
10	20241119	210600	54496515660	9530	9530	9530	9530	0
11	20241119	210500	54496515660	9530	9530	9530	9530	0
12	20241119	210400	54496515660	9530	9530	9530	9530	0
13	20241119	210300	54496515660	9530	9530	9530	9530	0
14	20241119	210200	54496515660	9530	9530	9530	9530	0
15	20241119	210100	54496515660	9530	9530	9530	9530	0
16	20241119	210000	54496515660	9530	9530	9530	9530	0
17	20241119	205900	54496515660	9530	9530	9530	9530	0
18	20241119	205800	54496515660	9530	9530	9530	9530	0
19	20241119	205700	54496515660	9530	9530	9530	9530	0
20	20241119	205600	54496515660	9530	9530	9530	9530	0
21	20241119	205500	54496515660	9530	9530	9530	9530	0
22	20241119	205400	54496515660	9530	9530	9530	9530	0
23	20241119	205300	54496515660	9530	9530	9530	9530	0
24	20241119	205200	54496515660	9530	9530	9530	9530	0
25	20241119	205100	54496515660	9530	9530	9530	9530	0
26	20241119	205000	54496515660	9530	9530	9530	9530	0
27	20241119	204900	54496515660	9530	9530	9530	9530	0
28	20241119	204800	54496515660	9530	9530	9530	9530	0
29	20241119	204700	54496515660	9530	9530	9530	9530	0
30	20241119	204600	54496515660	9530	9530	9530	9530	0
31	20241119	204500	54496515660	9530	9530	9530	9530	0
32	20241119	204400	54496515660	9530	9530	9530	9530	39608
33	20241119	204300	54496515660	9530	9530	9530	9530	0
34	20241119	204200	54496515660	9530	9530	9530	9530	0
35	20241119	204100	54496515660	9530	9530	9530	9530	0
36	20241119	204000	54496515660	9530	9530	9530	9530	0
37	20241119	203900	54496515660	9530	9530	9530	9530	0
38	20241119	203800	54496515660	9530	9530	9530	9530	0
39	20241119	203700	54496515660	9530	9530	9530	9530	0
40	20241119	203600	54496515660	9530	9530	9530	9530	0
41	20241119	203500	54496515660	9530	9530	9530	9530	0
42	20241119	203400	54496515660	9530	9530	9530	9530	0
43	20241119	203300	54496515660	9530	9530	9530	9530	0
44	20241119	203200	54496515660	9530	9530	9530	9530	0
45	20241119	203100	54496515660	9530	9530	9530	9530	0
46	20241119	203000	54496515660	9530	9530	9530	9530	0
47	20241119	202900	54496515660	9530	9530	9530	9530	0
48	20241119	202800	54496515660	9530	9530	9530	9530	0
49	20241119	202700	54496515660	9530	9530	9530	9530	0
50	20241119	202600	54496515660	9530	9530	9530	9530	0
51	20241119	202500	54496515660	9530	9530	9530	9530	0
52	20241119	202400	54496515660	9530	9530	9530	9530	0
53	20241119	202300	54496515660	9530	9530	9530	9530	0
54	20241119	202200	54496515660	9530	9530	9530	9530	0
55	20241119	202100	54496515660	9530	9530	9530	9530	0
56	20241119	202000	54496515660	9530	9530	9530	9530	0
57	20241119	201900	54496515660	9530	9530	9530	9530	0
58	20241119	201800	54496515660	9530	9530	9530	9530	0
59	20241119	201700	54496515660	9530	9530	9530	9530	0
60	20241119	201600	54496515660	9530	9530	9530	9530	0
61	20241119	201500	54496515660	9530	9530	9530	9530	0
62	20241119	201400	54496515660	9530	9530	9530	9530	39608
63	20241119	201300	54496515660	9530	9530	9530	9530	0
64	20241119	201200	54496515660	9530	9530	9530	9530	0
65	20241119	201100	54496515660	9530	9530	9530	9530	0
66	20241119	201000	54496515660	9530	9530	9530	9530	0
67	20241119	200900	54496515660	9530	9530	9530	9530	0
68	20241119	200800	54496515660	9530	9530	9530	9530	0
69	20241119	200700	54496515660	9530	9530	9530	9530	0
70	20241119	200600	54496515660	9530	9530	9530	9530	0
71	20241119	200500	54496515660	9530	9530	9530	9530	0
72	20241119	200400	54496515660	9530	9530	9530	9530	0
73	20241119	200300	54496515660	9530	9530	9530	9530	0
74	20241119	200200	54496515660	9530	9530	9530	9530	0
75	20241119	200100	54496515660	9530	9530	9530	9530	0
76	20241119	200000	54496515660	9530	9530	9530	9530	0
77	20241119	195900	54496515660	9530	9530	9530	9530	0
78	20241119	195800	54496515660	9530	9530	9530	9530	0
79	20241119	195700	54496515660	9530	9530	9530	9530	0
80	20241119	195600	54496515660	9530	9530	9530	9530	0
81	20241119	195500	54496515660	9530	9530	9530	9530	0
82	20241119	195400	54496515660	9530	9530	9530	9530	0
83	20241119	195300	54496515660	9530	9530	9530	9530	0
84	20241119	195200	54496515660	9530	9530	9530	9530	0
85	20241119	195100	54496515660	9530	9530	9530	9530	0
86	20241119	195000	54496515660	9530	9530	9530	9530	0
87	20241119	194900	54496515660	9530	9530	9530	9530	0
88	20241119	194800	54496515660	9530	9530	9530	9530	0
89	20241119	194700	54496515660	9530	9530	9530	9530	0
90	20241119	194600	54496515660	9530	9530	9530	9530	0
91	20241119	194500	54496515660	9530	9530	9530	9530	0
92	20241119	194400	54496515660	9530	9530	9530	9530	39608
93	20241119	194300	54496515660	9530	9530	9530	9530	0
94	20241119	194200	54496515660	9530	9530	9530	9530	0
95	20241119	194100	54496515660	9530	9530	9530	9530	0
96	20241119	194000	54496515660	9530	9530	9530	9530	0
97	20241119	193900	54496515660	9530	9530	9530	9530	0
98	20241119	193800	54496515660	9530	9530	9530	9530	0
99	20241119	193700	54496515660	9530	9530	9530	9530	0
100	20241119	193600	54496515660	9530	9530	9530	9530	0
101	20241119	193500	54496515660	9530	9530	9530	9530	0
102	20241119	193400	54496515660	9530	9530	9530	9530	0
103	20241119	193300	54496515660	9530	9530	9530	9530	0
104	20241119	193200	54496515660	9530	9530	9530	9530	0
105	20241119	193100	54496515660	9530	9530	9530	9530	0
106	20241119	193000	54496515660	9530	9530	9530	9530	0
107	20241119	192900	54496515660	9530	9530	9530	9530	0
108	20241119	192800	54496515660	9530	9530	9530	9530	0
109	20241119	192700	54496515660	9530	9530	9530	9530	0
110	20241119	192600	54496515660	9530	9530	9530	9530	0
111	20241119	192500	54496515660	9530	9530	9530	9530	0
112	20241119	192400	54496515660	9530	9530	9530	9530	0
113	20241119	192300	54496515660	9530	9530	9530	9530	0
114	20241119	192200	54496515660	9530	9530	9530	9530	0
115	20241119	192100	54496515660	9530	9530	9530	9530	0
116	20241119	192000	54496515660	9530	9530	9530	9530	0
117	20241119	191900	54496515660	9530	9530	9530	9530	0
118	20241119	191800	54496515660	9530	9530	9530	9530	0
119	20241119	191700	54496515660	9530	9530	9530	9530	0
120	20241119	191600	54496515660	9530	9530	9530	9530	0
121	20241119	191500	54496515660	9530	9530	9530	9530	0
122	20241119	191400	54496515660	9530	9530	9530	9530	39608
123	20241119	191300	54496515660	9530	9530	9530	9530	0
124	20241119	191200	54496515660	9530	9530	9530	9530	0
125	20241119	191100	54496515660	9530	9530	9530	9530	0
126	20241119	191000	54496515660	9530	9530	9530	9530	0
127	20241119	190900	54496515660	9530	9530	9530	9530	0
128	20241119	190800	54496515660	9530	9530	9530	9530	0
129	20241119	190700	54496515660	9530	9530	9530	9530	0
130	20241119	190600	54496515660	9530	9530	9530	9530	0
131	20241119	190500	54496515660	9530	9530	9530	9530	0
132	20241119	190400	54496515660	9530	9530	9530	9530	0
133	20241119	190300	54496515660	9530	9530	9530	9530	0
134	20241119	190200	54496515660	9530	9530	9530	9530	0
135	20241119	190100	54496515660	9530	9530	9530	9530	0
136	20241119	190000	54496515660	9530	9530	9530	9530	0
137	20241119	185900	54496515660	9530	9530	9530	9530	0
138	20241119	185800	54496515660	9530	9530	9530	9530	0
139	20241119	185700	54496515660	9530	9530	9530	9530	0
140	20241119	185600	54496515660	9530	9530	9530	9530	0
141	20241119	185500	54496515660	9530	9530	9530	9530	0
142	20241119	185400	54496515660	9530	9530	9530	9530	0
143	20241119	185300	54496515660	9530	9530	9530	9530	0
144	20241119	185200	54496515660	9530	9530	9530	9530	0
145	20241119	185100	54496515660	9530	9530	9530	9530	0
146	20241119	185000	54496515660	9530	9530	9530	9530	0
147	20241119	184900	54496515660	9530	9530	9530	9530	0
148	20241119	184800	54496515660	9530	9530	9530	9530	0
149	20241119	184700	54496515660	9530	9530	9530	9530	0
150	20241119	184600	54496515660	9530	9530	9530	9530	0
151	20241119	184500	54496515660	9530	9530	9530	9530	0
152	20241119	184400	54496515660	9530	9530	9530	9530	39608
153	20241119	184300	54496515660	9530	9530	9530	9530	0
154	20241119	184200	54496515660	9530	9530	9530	9530	0
155	20241119	184100	54496515660	9530	9530	9530	9530	0
156	20241119	184000	54496515660	9530	9530	9530	9530	0
157	20241119	183900	54496515660	9530	9530	9530	9530	0
158	20241119	183800	54496515660	9530	9530	9530	9530	0
159	20241119	183700	54496515660	9530	9530	9530	9530	0
160	20241119	183600	54496515660	9530	9530	9530	9530	0
161	20241119	183500	54496515660	9530	9530	9530	9530	0
162	20241119	183400	54496515660	9530	9530	9530	9530	0
163	20241119	183300	54496515660	9530	9530	9530	9530	0
164	20241119	183200	54496515660	9530	9530	9530	9530	0
165	20241119	183100	54496515660	9530	9530	9530	9530	0
166	20241119	183000	54496515660	9530	9530	9530	9530	0
167	20241119	182900	54496515660	9530	9530	9530	9530	0
168	20241119	182800	54496515660	9530	9530	9530	9530	0
169	20241119	182700	54496515660	9530	9530	9530	9530	0
170	20241119	182600	54496515660	9530	9530	9530	9530	0
171	20241119	182500	54496515660	9530	9530	9530	9530	0
172	20241119	182400	54496515660	9530	9530	9530	9530	0
173	20241119	182300	54496515660	9530	9530	9530	9530	0
174	20241119	182200	54496515660	9530	9530	9530	9530	0
175	20241119	182100	54496515660	9530	9530	9530	9530	0
176	20241119	182000	54496515660	9530	9530	9530	9530	0
177	20241119	181900	54496515660	9530	9530	9530	9530	0
178	20241119	181800	54496515660	9530	9530	9530	9530	0
179	20241119	181700	54496515660	9530	9530	9530	9530	0
180	20241119	181600	54496515660	9530	9530	9530	9530	0
181	20241119	181500	54496515660	9530	9530	9530	9530	0
182	20241119	181400	54496515660	9530	9530	9530	9530	39608
183	20241119	181300	54496515660	9530	9530	9530	9530	0
184	20241119	181200	54496515660	9530	9530	9530	9530	0
185	20241119	181100	54496515660	9530	9530	9530	9530	0
186	20241119	181000	54496515660	9530	9530	9530	9530	0
187	20241119	180900	54496515660	9530	9530	9530	9530	0
188	20241119	180800	54496515660	9530	9530	9530	9530	0
189	20241119	180700	54496515660	9530	9530	9530	9530	0
190	20241119	180600	54496515660	9530	9530	9530	9530	0
191	20241119	180500	54496515660	9530	9530	9530	9530	0
192	20241119	180400	54496515660	9530	9530	9530	9530	0
193	20241119	180300	54496515660	9530	9530	9530	9530	0
194	20241119	180200	54496515660	9530	9530	9530	9530	0
195	20241119	180100	54496515660	9530	9530	9530	9530	0
196	20241119	180000	54496515660	9530	9530	9530	9530	0
197	20241119	175900	54496515660	9530	9530	9530	9530	0
198	20241119	175800	54496515660	9530	9530	9530	9530	0
199	20241119	175700	54496515660	9530	9530	9530	9530	0
200	20241119	175600	54496515660	9530	9530	9530	9530	0
201	20241119	175500	54496515660	9530	9530	9530	9530	0
202	20241119	175400	54496515660	9530	9530	9530	9530	0
203	20241119	175300	54496515660	9530	9530	9530	9530	0
204	20241119	175200	54496515660	9530	9530	9530	9530	0
205	20241119	175100	54496515660	9530	9530	9530	9530	0
206	20241119	175000	54496515660	9530	9530	9530	9530	0
207	20241119	174900	54496515660	9530	9530	9530	9530	0
208	20241119	174800	54496515660	9530	9530	9530	9530	0
209	20241119	174700	54496515660	9530	9530	9530	9530	0
210	20241119	174600	54496515660	9530	9530	9530	9530	0
211	20241119	174500	54496515660	9530	9530	9530	9530	0
212	20241119	174400	54496515660	9530	9530	9530	9530	39608
213	20241119	174300	54496515660	9530	9530	9530	9530	0
214	20241119	174200	54496515660	9530	9530	9530	9530	0
215	20241119	174100	54496515660	9530	9530	9530	9530	0
216	20241119	174000	54496515660	9530	9530	9530	9530	0
217	20241119	173900	54496515660	9530	9530	9530	9530	0
218	20241119	173800	54496515660	9530	9530	9530	9530	0
219	20241119	173700	54496515660	9530	9530	9530	9530	0
220	20241119	173600	54496515660	9530	9530	9530	9530	0
221	20241119	173500	54496515660	9530	9530	9530	9530	0
222	20241119	173400	54496515660	9530	9530	9530	9530	0
223	20241119	173300	54496515660	9530	9530	9530	9530	0
224	20241119	173200	54496515660	9530	9530	9530	9530	0
225	20241119	173100	54496515660	9530	9530	9530	9530	0
226	20241119	173000	54496515660	9530	9530	9530	9530	0
227	20241119	172900	54496515660	9530	9530	9530	9530	0
228	20241119	172800	54496515660	9530	9530	9530	9530	0
229	20241119	172700	54496515660	9530	9530	9530	9530	0
230	20241119	172600	54496515660	9530	9530	9530	9530	0
231	20241119	172500	54496515660	9530	9530	9530	9530	0
232	20241119	172400	54496515660	9530	9530	9530	9530	0
233	20241119	172300	54496515660	9530	9530	9530	9530	0
234	20241119	172200	54496515660	9530	9530	9530	9530	0
235	20241119	172100	54496515660	9530	9530	9530	9530	0
236	20241119	172000	54496515660	9530	9530	9530	9530	0
237	20241119	171900	54496515660	9530	9530	9530	9530	0
238	20241119	171800	54496515660	9530	9530	9530	9530	0
239	20241119	171700	54496515660	9530	9530	9530	9530	0
240	20241119	171600	54496515660	9530	9530	9530	9530	0
241	20241119	171500	54496515660	9530	9530	9530	9530	0
242	20241119	171400	54496515660	9530	9530	9530	9530	39608
243	20241119	171300	54496515660	9530	9530	9530	9530	0
244	20241119	171200	54496515660	9530	9530	9530	9530	0
245	20241119	171100	54496515660	9530	9530	9530	9530	0
246	20241119	171000	54496515660	9530	9530	9530	9530	0
247	20241119	170900	54496515660	9530	9530	9530	9530	0
248	20241119	170800	54496515660	9530	9530	9530	9530	0
249	20241119	170700	54496515660	9530	9530	9530	9530	0
250	20241119	170600	54496515660	9530	9530	9530	9530	0
251	20241119	170500	54496515660	9530	9530	9530	9530	0
252	20241119	170400	54496515660	9530	9530	9530	9530	0
253	20241119	170300	54496515660	9530	9530	9530	9530	0
254	20241119	170200	54496515660	9530	9530	9530	9530	0
255	20241119	170100	54496515660	9530	9530	9530	9530	0
256	20241119	170000	54496515660	9530	9530	9530	9530	0
257	20241119	165900	54496515660	9530	9530	9530	9530	0
258	20241119	165800	54496515660	9530	9530	9530	9530	0
259	20241119	165700	54496515660	9530	9530	9530	9530	0
260	20241119	165600	54496515660	9530	9530	9530	9530	0
261	20241119	165500	54496515660	9530	9530	9530	9530	0
262	20241119	165400	54496515660	9530	9530	9530	9530	0
263	20241119	165300	54496515660	9530	9530	9530	9530	0
264	20241119	165200	54496515660	9530	9530	9530	9530	0
265	20241119	165100	54496515660	9530	9530	9530	9530	0
266	20241119	165000	54496515660	9530	9530	9530	9530	0
267	20241119	164900	54496515660	9530	9530	9530	9530	0
268	20241119	164800	54496515660	9530	9530	9530	9530	0
269	20241119	164700	54496515660	9530	9530	9530	9530	0
270	20241119	164600	54496515660	9530	9530	9530	9530	0
271	20241119	164500	54496515660	9530	9530	9530	9530	0
272	20241119	164400	54496515660	9530	9530	9530	9530	39608
273	20241119	164300	54496515660	9530	9530	9530	9530	0
274	20241119	164200	54496515660	9530	9530	9530	9530	0
275	20241119	164100	54496515660	9530	9530	9530	9530	0
276	20241119	164000	54496515660	9530	9530	9530	9530	0
277	20241119	163900	54496515660	9530	9530	9530	9530	0
278	20241119	163800	54496515660	9530	9530	9530	9530	0
279	20241119	163700	54496515660	9530	9530	9530	9530	0
280	20241119	163600	54496515660	9530	9530	9530	9530	0
281	20241119	163500	54496515660	9530	9530	9530	9530	0
282	20241119	163400	54496515660	9530	9530	9530	9530	0
283	20241119	163300	54496515660	9530	9530	9530	9530	0
284	20241119	163200	54496515660	9530	9530	9530	9530	0
285	20241119	163100	54496515660	9530	9530	9530	9530	0
286	20241119	163000	54496515660	9530	9530	9530	9530	0
287	20241119	162900	54496515660	9530	9530	9530	9530	0
288	20241119	162800	54496515660	9530	9530	9530	9530	0
289	20241119	162700	54496515660	9530	9530	9530	9530	0
290	20241119	162600	54496515660	9530	9530	9530	9530	0
291	20241119	162500	54496515660	9530	9530	9530	9530	0
292	20241119	162400	54496515660	9530	9530	9530	9530	0
293	20241119	162300	54496515660	9530	9530	9530	9530	0
294	20241119	162200	54496515660	9530	9530	9530	9530	0
295	20241119	162100	54496515660	9530	9530	9530	9530	0
296	20241119	162000	54496515660	9530	9530	9530	9530	0
297	20241119	161900	54496515660	9530	9530	9530	9530	0
298	20241119	161800	54496515660	9530	9530	9530	9530	0
299	20241119	161700	54496515660	9530	9530	9530	9530	0
300	20241119	161600	54496515660	9530	9530	9530	9530	0
301	20241119	161500	54496515660	9530	9530	9530	9530	0
302	20241119	161400	54496515660	9530	9530	9530	9530	39608
303	20241119	161300	54496515660	9530	9530	9530	9530	0
304	20241119	161200	54496515660	9530	9530	9530	9530	0
305	20241119	161100	54496515660	9530	9530	9530	9530	0
306	20241119	161000	54496515660	9530	9530	9530	9530	0
307	20241119	160900	54496515660	9530	9530	9530	9530	0
308	20241119	160800	54496515660	9530	9530	9530	9530	0
309	20241119	160700	54496515660	9530	9530	9530	9530	0
310	20241119	160600	54496515660	9530	9530	9530	9530	0
311	20241119	160500	54496515660	9530	9530	9530	9530	0
312	20241119	160400	54496515660	9530	9530	9530	9530	0
313	20241119	160300	54496515660	9530	9530	9530	9530	0
314	20241119	160200	54496515660	9530	9530	9530	9530	0
315	20241119	160100	54496515660	9530	9530	9530	9530	0
316	20241119	160000	54496515660	9530	9530	9530	9530	0
317	20241119	155900	54496515660	9530	9530	9530	9530	0
318	20241119	155800	54496515660	9530	9530	9530	9530	0
319	20241119	155700	54496515660	9530	9530	9530	9530	0
320	20241119	155600	54496515660	9530	9530	9530	9530	0
321	20241119	155500	54496515660	9530	9530	9530	9530	0
322	20241119	155400	54496515660	9530	9530	9530	9530	0
323	20241119	155300	54496515660	9530	9530	9530	9530	0
324	20241119	155200	54496515660	9530	9530	9530	9530	0
325	20241119	155100	54496515660	9530	9530	9530	9530	0
326	20241119	155000	54496515660	9530	9530	9530	9530	0
327	20241119	154900	54496515660	9530	9530	9530	9530	0
328	20241119	154800	54496515660	9530	9530	9530	9530	0
329	20241119	154700	54496515660	9530	9530	9530	9530	0
330	20241119	154600	54496515660	9530	9530	9530	9530	0
331	20241119	154500	54496515660	9530	9530	9530	9530	0
332	20241119	154400	54496515660	9530	9530	9530	9530	39608
333	20241119	154300	54496515660	9530	9530	9530	9530	0
334	20241119	154200	54496515660	9530	9530	9530	9530	0
335	20241119	154100	54496515660	9530	9530	9530	9530	0
336	20241119	154000	54496515660	9530	9530	9530	9530	0
337	20241119	153900	54496515660	9530	9530	9530	9530	0
338	20241119	153800	54496515660	9530	9530	9530	9530	0
339	20241119	153700	54496515660	9530	9530	9530	9530	0
340	20241119	153600	54496515660	9530	9530	9530	9530	0
341	20241119	153500	54496515660	9530	9530	9530	9530	0
342	20241119	153400	54496515660	9530	9530	9530	9530	0
343	20241119	153300	54496515660	9530	9530	9530	9530	0
344	20241119	153200	54496515660	9530	9530	9530	9530	0
345	20241119	153100	54496515660	9530	9530	9530	9530	0
346	20241119	153000	54496515660	9530	9530	9530	9530	39608
347	20241119	152900	54119051420	9520	9520	9520	9520	0
348	20241119	152800	54119051420	9520	9520	9520	9520	0
349	20241119	152700	54119051420	9520	9520	9520	9520	0
350	20241119	152600	54119051420	9520	9520	9520	9520	0
351	20241119	152500	54119051420	9520	9520	9520	9520	0
352	20241119	152400	54119051420	9520	9520	9520	9520	0
353	20241119	152300	54119051420	9520	9520	9520	9520	0
354	20241119	152200	54119051420	9520	9520	9520	9520	0
355	20241119	152100	54119051420	9520	9520	9520	9520	0
356	20241119	152000	54119051420	9520	9520	9520	9520	0
357	20241119	151900	54119051420	9520	9530	9540	9510	15173
358	20241119	151800	53974493140	9530	9550	9560	9530	8088
359	20241119	151700	53897319240	9560	9560	9570	9550	4693
360	20241119	151600	53852474490	9570	9590	9590	9570	1916
361	20241119	151500	53834133480	9590	9590	9600	9590	7157
362	20241119	151400	53765480450	9600	9580	9600	9580	9425
363	20241119	151300	53675161760	9580	9590	9590	9580	8027
364	20241119	151200	53598239310	9590	9580	9600	9580	2426
365	20241119	151100	53574970990	9590	9570	9590	9570	3258
366	20241119	151000	53543759140	9570	9570	9570	9560	3874
367	20241119	150900	53506690150	9570	9570	9580	9560	4574
368	20241119	150800	53462919420	9580	9580	9580	9570	5428
369	20241119	150700	53410971470	9580	9570	9580	9570	1394
370	20241119	150600	53397628460	9570	9580	9590	9570	4234
371	20241119	150500	53357091650	9570	9560	9570	9540	3903
372	20241119	150400	53319809060	9560	9560	9570	9560	1652
373	20241119	150300	53304015370	9570	9550	9570	9540	1797
374	20241119	150200	53286850670	9560	9550	9560	9540	4670
375	20241119	150100	53242273560	9550	9560	9560	9540	4523
376	20241119	150000	53199078090	9560	9590	9590	9560	1689
377	20241119	145900	53182917140	9580	9600	9600	9580	620
378	20241119	145800	53176967060	9600	9600	9600	9580	4349
379	20241119	145700	53135254620	9600	9600	9610	9590	1083
380	20241119	145600	53124860580	9600	9590	9600	9590	1240
381	20241119	145500	53112961370	9590	9600	9620	9590	4120
382	20241119	145400	53073405550	9610	9630	9630	9610	4112
383	20241119	145300	53033848050	9630	9620	9630	9620	1215
384	20241119	145200	53022150980	9620	9630	9640	9620	5718
385	20241119	145100	52967087510	9620	9600	9620	9600	2178
386	20241119	145000	52946150500	9610	9600	9610	9590	2558
387	20241119	144900	52921584760	9600	9590	9600	9590	3208
388	20241119	144800	52890799530	9590	9570	9600	9560	1272
389	20241119	144700	52878605130	9580	9550	9590	9550	2702
390	20241119	144600	52852739610	9550	9540	9550	9540	731
391	20241119	144500	52845765470	9540	9550	9550	9530	1207
392	20241119	144400	52834249040	9550	9560	9560	9540	1831
393	20241119	144300	52816774210	9560	9570	9570	9530	14954
394	20241119	144200	52673935150	9570	9560	9570	9560	3026
395	20241119	144100	52644981310	9560	9560	9570	9560	1793
396	20241119	144000	52627839870	9560	9570	9570	9560	3478
397	20241119	143900	52594578150	9570	9570	9580	9570	2305
398	20241119	143800	52572519200	9570	9580	9580	9570	2071
399	20241119	143700	52552685280	9580	9580	9590	9580	1246
400	20241119	143600	52540746500	9590	9590	9590	9580	2015
401	20241119	143500	52521431950	9600	9600	9600	9590	1920
402	20241119	143400	52502999960	9610	9610	9610	9600	1032
403	20241119	143300	52493087670	9620	9610	9620	9600	1823
404	20241119	143200	52475572960	9610	9610	9610	9600	1723
405	20241119	143100	52459025610	9610	9610	9620	9600	2154
406	20241119	143000	52438326530	9610	9610	9620	9610	779
407	20241119	142900	52430838580	9620	9600	9620	9600	1231
408	20241119	142800	52419007140	9610	9640	9640	9600	6477
409	20241119	142700	52356720300	9630	9630	9640	9630	3091
410	20241119	142600	52326952910	9630	9640	9640	9630	2301
411	20241119	142500	52304778980	9650	9640	9650	9630	3276
412	20241119	142400	52273188810	9640	9630	9640	9630	4186
413	20241119	142300	52232861590	9630	9640	9650	9630	2365
414	20241119	142200	52210071600	9640	9640	9660	9640	4122
415	20241119	142100	52170317830	9650	9660	9660	9640	2621
416	20241119	142000	52145007860	9660	9630	9660	9630	6633
417	20241119	141900	52081046410	9640	9650	9650	9630	3333
418	20241119	141800	52048914270	9640	9650	9650	9630	6784
419	20241119	141700	51983480810	9650	9660	9670	9650	13890
420	20241119	141600	51849296910	9660	9550	9660	9550	15682
421	20241119	141500	51698554950	9550	9560	9560	9550	1469
422	20241119	141400	51684521400	9560	9560	9570	9560	1680
423	20241119	141300	51668455950	9560	9560	9570	9550	3622
424	20241119	141200	51633827120	9570	9560	9580	9560	643
425	20241119	141100	51627677280	9560	9580	9580	9560	1253
426	20241119	141000	51615690610	9570	9580	9580	9570	1114
427	20241119	140900	51605027270	9580	9570	9580	9570	391
428	20241119	140800	51601285230	9570	9560	9570	9560	678
429	20241119	140700	51594803460	9560	9550	9580	9550	1125
430	20241119	140600	51584048400	9550	9530	9550	9530	2898
431	20241119	140500	51556423840	9530	9560	9560	9530	8647
432	20241119	140400	51473861100	9570	9590	9600	9560	5522
433	20241119	140300	51421012850	9590	9580	9600	9580	1989
434	20241119	140200	51401957540	9580	9600	9600	9570	1794
435	20241119	140100	51384777270	9600	9570	9600	9560	2124
436	20241119	140000	51364433300	9570	9570	9580	9560	2125
437	20241119	135900	51344097090	9570	9550	9580	9540	4598
438	20241119	135800	51300168850	9550	9630	9630	9550	15952
439	20241119	135700	51147192640	9630	9640	9650	9630	959
440	20241119	135600	51137954270	9640	9650	9660	9640	6775
441	20241119	135500	51072572000	9650	9670	9670	9650	13895
442	20241119	135400	50938381060	9660	9670	9670	9660	3979
443	20241119	135300	50899911630	9660	9670	9670	9660	4198
444	20241119	135200	50859335070	9680	9680	9690	9650	11378
445	20241119	135100	50749314540	9680	9700	9700	9680	8948
446	20241119	135000	50662588850	9690	9670	9700	9660	17048
447	20241119	134900	50497545190	9670	9660	9670	9640	8615
448	20241119	134800	50414291500	9660	9630	9660	9630	6750
449	20241119	134700	50349139830	9630	9620	9630	9610	2787
450	20241119	134600	50322329350	9620	9590	9630	9580	2245
451	20241119	134500	50300785600	9580	9570	9580	9570	3805
452	20241119	134400	50264334060	9580	9570	9580	9570	1023
453	20241119	134300	50254542470	9580	9570	9590	9570	5403
454	20241119	134200	50202785030	9580	9580	9580	9570	2806
455	20241119	134100	50175908310	9580	9600	9600	9580	3595
456	20241119	134000	50141460020	9610	9570	9610	9570	1125
457	20241119	133900	50130689450	9570	9590	9590	9570	4023
458	20241119	133800	50092160370	9590	9580	9620	9580	712
459	20241119	133700	50085331030	9580	9580	9640	9580	4196
460	20241119	133600	50045059070	9580	9580	9580	9570	1445
461	20241119	133500	50031216800	9580	9590	9590	9580	541
462	20241119	133400	50026031740	9580	9570	9590	9560	1455
463	20241119	133300	50012105840	9570	9570	9570	9550	2139
464	20241119	133200	49991655390	9570	9550	9570	9550	7802
465	20241119	133100	49917137220	9550	9580	9580	9550	7103
466	20241119	133000	49849265830	9580	9600	9600	9560	5362
467	20241119	132900	49797971250	9600	9600	9600	9580	102
468	20241119	132800	49796994050	9580	9560	9580	9560	3431
469	20241119	132700	49764157280	9560	9600	9600	9560	4928
470	20241119	132600	49716993330	9590	9600	9600	9590	165
471	20241119	132500	49715410020	9600	9610	9620	9600	928
472	20241119	132400	49706500650	9610	9600	9610	9600	614
473	20241119	132300	49700602600	9610	9620	9620	9610	408
474	20241119	132200	49696680990	9620	9610	9640	9610	689
475	20241119	132100	49690051800	9610	9600	9610	9590	779
476	20241119	132000	49682576590	9600	9610	9630	9590	3352
477	20241119	131900	49650403120	9610	9670	9670	9600	3801
478	20241119	131800	49613830660	9660	9660	9670	9650	7293
479	20241119	131700	49543320680	9660	9590	9670	9590	14875
480	20241119	131600	49399924460	9590	9580	9600	9580	699
481	20241119	131500	49393216280	9580	9590	9600	9580	1073
482	20241119	131400	49382932240	9590	9600	9600	9580	539
483	20241119	131300	49377763090	9600	9590	9600	9570	1442
484	20241119	131200	49363935350	9590	9570	9590	9560	2272
485	20241119	131100	49342194870	9570	9560	9570	9560	2253
486	20241119	131000	49320633950	9570	9550	9570	9540	2459
487	20241119	130900	49297150900	9550	9550	9560	9530	6767
488	20241119	130800	49232561340	9550	9570	9570	9550	3640
489	20241119	130700	49197773640	9560	9570	9570	9560	320
490	20241119	130600	49194713570	9570	9580	9580	9560	2744
491	20241119	130500	49168458030	9580	9580	9580	9570	3239
492	20241119	130400	49137449190	9590	9580	9590	9580	358
493	20241119	130300	49134017170	9580	9590	9590	9580	708
494	20241119	130200	49127230190	9590	9590	9590	9580	670
495	20241119	130100	49120808790	9580	9580	9580	9570	1045
496	20241119	130000	49110803080	9580	9580	9590	9570	2384
497	20241119	125900	49087981100	9580	9580	9580	9580	579
498	20241119	125800	49082434280	9580	9580	9590	9570	911
499	20241119	125700	49073709760	9580	9570	9580	9570	628
500	20241119	125600	49067693620	9580	9580	9580	9570	459
501	20241119	125500	49063299840	9590	9590	9590	9580	1939
502	20241119	125400	49044717210	9580	9590	9600	9580	577
503	20241119	125300	49039187450	9580	9610	9610	9580	1009
504	20241119	125200	49029516280	9590	9610	9610	9590	2965
505	20241119	125100	49001064530	9610	9600	9610	9590	817
506	20241119	125000	48993220110	9600	9600	9610	9600	688
507	20241119	124900	48986614300	9600	9620	9620	9600	2491
508	20241119	124800	48962680980	9630	9640	9640	9620	1875
509	20241119	124700	48944624720	9630	9630	9630	9620	1836
510	20241119	124600	48926944080	9630	9640	9640	9630	1588
511	20241119	124500	48911638630	9650	9640	9650	9640	2100
512	20241119	124400	48891375150	9650	9640	9650	9640	715
513	20241119	124300	48884477780	9650	9660	9660	9640	1433
514	20241119	124200	48870648830	9650	9660	9660	9640	1324
515	20241119	124100	48857870780	9660	9650	9660	9630	1579
516	20241119	124000	48842623050	9650	9620	9650	9620	856
517	20241119	123900	48834364110	9620	9640	9650	9620	1206
518	20241119	123800	48822743840	9630	9640	9650	9630	1417
519	20241119	123700	48809084900	9640	9640	9650	9640	1085
520	20241119	123600	48798625480	9640	9660	9660	9640	3014
521	20241119	123500	48769542380	9660	9660	9670	9650	4197
522	20241119	123400	48729012480	9660	9650	9660	9650	1886
523	20241119	123300	48710793950	9660	9650	9660	9650	1567
524	20241119	123200	48695660260	9650	9630	9650	9630	3401
525	20241119	123100	48662858090	9630	9630	9640	9580	978
526	20241119	123000	48653444980	9630	9630	9630	9580	2962
527	20241119	122900	48624994300	9630	9620	9640	9620	1767
528	20241119	122800	48607979300	9630	9630	9640	9620	2010
529	20241119	122700	48588623520	9620	9580	9630	9570	2848
530	20241119	122600	48561253960	9580	9590	9590	9570	431
531	20241119	122500	48557127910	9570	9590	9590	9570	215
532	20241119	122400	48555070280	9570	9590	9600	9560	921
533	20241119	122300	48546254530	9560	9590	9600	9560	3955
534	20241119	122200	48508397330	9590	9600	9600	9590	2064
535	20241119	122100	48488596510	9600	9630	9630	9590	1059
536	20241119	122000	48478430520	9620	9620	9630	9580	1883
537	20241119	121900	48460373240	9620	9630	9630	9590	807
538	20241119	121800	48452628570	9590	9620	9620	9590	3722
539	20241119	121700	48416870760	9600	9630	9630	9600	2852
540	20241119	121600	48389440730	9630	9650	9650	9630	2328
541	20241119	121500	48367001290	9650	9640	9660	9630	2836
542	20241119	121400	48339644750	9640	9640	9650	9640	3547
543	20241119	121300	48305430540	9640	9630	9640	9630	1063
544	20241119	121200	48295185190	9630	9610	9630	9610	3463
545	20241119	121100	48261879110	9610	9590	9610	9590	843
546	20241119	121000	48253785140	9590	9600	9600	9590	181
547	20241119	120900	48252048650	9600	9590	9600	9580	710
548	20241119	120800	48245243750	9580	9590	9590	9580	626
549	20241119	120700	48239244120	9580	9590	9600	9570	3158
550	20241119	120600	48208992650	9590	9600	9600	9590	688
551	20241119	120500	48202388910	9600	9610	9610	9600	797
552	20241119	120400	48194737200	9610	9620	9620	9600	1334
553	20241119	120300	48181919140	9620	9620	9620	9610	532
554	20241119	120200	48176802000	9620	9610	9620	9600	5495
555	20241119	120100	48124017680	9600	9580	9610	9580	2303
556	20241119	120000	48101921640	9590	9590	9590	9570	1570
557	20241119	115900	48086871750	9580	9560	9600	9560	581
558	20241119	115800	48081303010	9560	9600	9600	9560	5185
559	20241119	115700	48031655230	9600	9590	9600	9590	667
560	20241119	115600	48025252780	9590	9570	9590	9560	3584
561	20241119	115500	47990928610	9570	9560	9570	9560	944
562	20241119	115400	47981898210	9560	9570	9570	9560	2010
563	20241119	115300	47962681820	9570	9570	9580	9560	1181
564	20241119	115200	47951381660	9560	9570	9580	9560	2493
565	20241119	115100	47927541380	9570	9590	9600	9560	5050
566	20241119	115000	47879204400	9590	9610	9620	9590	1521
567	20241119	114900	47864600380	9610	9620	9620	9600	581
568	20241119	114800	47859013560	9620	9620	9630	9600	892
569	20241119	114700	47850437500	9610	9600	9640	9590	4040
570	20241119	114600	47811586870	9600	9610	9610	9560	7954
571	20241119	114500	47735359810	9610	9610	9610	9600	1013
572	20241119	114400	47725633820	9600	9590	9610	9590	1827
573	20241119	114300	47708097020	9600	9620	9620	9600	4996
574	20241119	114200	47660113120	9620	9620	9630	9600	7686
575	20241119	114100	47586184550	9630	9600	9640	9580	13274
576	20241119	114000	47458406480	9580	9540	9610	9530	3426
577	20241119	113900	47425623730	9560	9530	9570	9530	6773
578	20241119	113800	47361014860	9540	9560	9560	9540	5104
579	20241119	113700	47312261580	9560	9560	9580	9550	2611
580	20241119	113600	47287292730	9560	9580	9590	9550	7316
581	20241119	113500	47217236650	9580	9560	9590	9550	3964
582	20241119	113400	47179284630	9550	9520	9570	9500	25925
583	20241119	113300	46932678510	9510	9530	9540	9510	8239
584	20241119	113200	46854228610	9540	9550	9560	9520	22916
585	20241119	113100	46635676060	9550	9610	9620	9540	34622
586	20241119	113000	46304107150	9600	9650	9650	9600	32643
587	20241119	112900	45990013370	9650	9660	9660	9650	5731
588	20241119	112800	45934692290	9660	9680	9690	9660	5675
589	20241119	112700	45879779200	9680	9700	9700	9670	716
590	20241119	112600	45872845670	9670	9700	9710	9660	16969
591	20241119	112500	45708775330	9700	9720	9720	9700	4761
592	20241119	112400	45662549670	9730	9710	9730	9710	2878
593	20241119	112300	45634588890	9710	9720	9730	9710	2559
594	20241119	112200	45609727070	9730	9720	9730	9710	910
595	20241119	112100	45600888340	9730	9730	9740	9720	4689
596	20241119	112000	45555266450	9740	9750	9760	9740	6603
597	20241119	111900	45490907950	9740	9750	9750	9740	2450
598	20241119	111800	45467038010	9740	9730	9740	9720	6796
599	20241119	111700	45400884760	9730	9690	9730	9680	6938
600	20241119	111600	45333543300	9690	9700	9700	9680	2659
601	20241119	111500	45307790470	9690	9690	9700	9670	5137
602	20241119	111400	45258051260	9690	9680	9690	9680	3318
603	20241119	111300	45225907170	9690	9670	9690	9670	1752
604	20241119	111200	45208941660	9680	9680	9700	9670	2760
605	20241119	111100	45182231230	9680	9680	9700	9680	4501
606	20241119	111000	45138657320	9680	9720	9720	9680	4537
607	20241119	110900	45094675200	9690	9730	9730	9690	4822
608	20241119	110800	45047871430	9720	9720	9720	9710	1099
609	20241119	110700	45037189250	9710	9700	9720	9690	449
610	20241119	110600	45032833930	9690	9720	9720	9690	2106
611	20241119	110500	45012414530	9720	9710	9720	9680	4903
612	20241119	110400	44964885990	9710	9710	9720	9710	2538
613	20241119	110300	44940239780	9710	9720	9730	9710	883
614	20241119	110200	44931657240	9720	9720	9730	9710	2056
615	20241119	110100	44911681210	9720	9700	9720	9690	3132
616	20241119	110000	44881295380	9700	9690	9700	9680	2212
617	20241119	105900	44859840940	9700	9700	9700	9680	1304
618	20241119	105800	44847204170	9690	9690	9700	9680	4158
619	20241119	105700	44806901500	9700	9700	9700	9690	1040
620	20241119	105600	44796822940	9690	9720	9720	9690	1901
621	20241119	105500	44778380310	9710	9710	9720	9710	1595
622	20241119	105400	44762887540	9710	9690	9720	9680	8869
623	20241119	105300	44676796810	9680	9650	9680	9650	8299
624	20241119	105200	44596600830	9650	9660	9680	9650	6396
625	20241119	105100	44534791290	9660	9690	9690	9660	3467
626	20241119	105000	44501284050	9690	9660	9700	9660	5483
627	20241119	104900	44448269000	9660	9660	9670	9650	3625
628	20241119	104800	44413250660	9660	9700	9700	9660	27457
629	20241119	104700	44147517620	9700	9710	9720	9700	8558
630	20241119	104600	44064455930	9720	9700	9730	9700	6468
631	20241119	104500	44001649090	9700	9720	9720	9700	8392
632	20241119	104400	43920167500	9720	9730	9740	9710	13290
633	20241119	104300	43791025890	9730	9740	9750	9730	9574
634	20241119	104200	43697811640	9750	9760	9770	9740	7195
635	20241119	104100	43627649060	9760	9770	9780	9760	3197
636	20241119	104000	43596425730	9770	9780	9780	9750	2587
637	20241119	103900	43571159190	9780	9780	9800	9770	3074
638	20241119	103800	43541088800	9770	9740	9790	9740	3917
639	20241119	103700	43502871270	9750	9770	9770	9730	8069
640	20241119	103600	43424193720	9770	9780	9790	9750	5283
641	20241119	103500	43372556460	9780	9770	9790	9770	5874
642	20241119	103400	43315103790	9770	9780	9780	9730	13034
643	20241119	103300	43188048670	9760	9800	9820	9760	8658
644	20241119	103200	43103340220	9810	9820	9830	9800	11022
645	20241119	103100	42995180580	9820	9850	9850	9820	10350
646	20241119	103000	42893444810	9850	9800	9860	9800	26494
647	20241119	102900	42632858160	9800	9770	9810	9770	14011
648	20241119	102800	42495643700	9770	9780	9790	9750	9136
649	20241119	102700	42406362290	9770	9740	9780	9730	5080
650	20241119	102600	42356817330	9750	9720	9750	9700	5933
651	20241119	102500	42299047500	9720	9720	9730	9700	8905
652	20241119	102400	42212536720	9720	9710	9720	9700	6041
653	20241119	102300	42153910160	9710	9720	9740	9700	10370
654	20241119	102200	42053118560	9720	9740	9750	9720	9752
655	20241119	102100	41958241520	9740	9680	9740	9680	22036
656	20241119	102000	41744420930	9680	9730	9750	9650	47800
657	20241119	101900	41280642030	9730	9820	9820	9710	40440
658	20241119	101800	40886142250	9820	9790	9850	9780	12478
659	20241119	101700	40763711830	9780	9820	9830	9770	23719
660	20241119	101600	40531740150	9810	9840	9860	9770	36256
661	20241119	101500	40175961540	9840	9900	9900	9820	38458
662	20241119	101400	39796962370	9900	9870	9910	9860	38531
663	20241119	101300	39415805810	9870	9930	9950	9870	81777
664	20241119	101200	38604871250	9940	9920	9970	9880	123298
665	20241119	101100	37379006660	9910	9830	9950	9820	96369
666	20241119	101000	36423476190	9830	9930	9930	9810	76345
667	20241119	100900	35669241660	9930	9840	9930	9840	116926
668	20241119	100800	34514218550	9840	9780	9840	9760	22215
669	20241119	100700	34296365330	9770	9820	9850	9770	39575
670	20241119	100600	33908003100	9820	9840	9850	9790	40038
671	20241119	100500	33514565500	9840	9750	9840	9740	47576
672	20241119	100400	33048856050	9750	9650	9750	9640	12767
673	20241119	100300	32925185800	9650	9670	9680	9640	3846
674	20241119	100200	32888041350	9670	9640	9710	9640	9253
675	20241119	100100	32798432820	9630	9640	9670	9620	17784
676	20241119	100000	32627120230	9640	9660	9660	9640	3974
677	20241119	095900	32588786380	9640	9640	9680	9640	6585
678	20241119	095800	32525164860	9650	9670	9690	9640	9166
679	20241119	095700	32436551070	9670	9680	9690	9670	6307
680	20241119	095600	32375495450	9670	9710	9710	9670	4929
681	20241119	095500	32327721790	9720	9740	9750	9710	7347
682	20241119	095400	32256192420	9740	9690	9750	9680	7563
683	20241119	095300	32182641540	9690	9650	9690	9650	4403
684	20241119	095200	32140056090	9670	9660	9680	9640	4733
685	20241119	095100	32094392190	9660	9650	9690	9640	9597
686	20241119	095000	32001794880	9650	9650	9670	9650	7027
687	20241119	094900	31933969330	9650	9690	9690	9650	7639
688	20241119	094800	31860170570	9690	9710	9710	9660	9669
689	20241119	094700	31766624970	9690	9720	9750	9670	5600
690	20241119	094600	31712250620	9700	9720	9730	9650	21467
691	20241119	094500	31504466740	9730	9760	9760	9710	13744
692	20241119	094400	31370839480	9740	9780	9780	9730	11353
693	20241119	094300	31260146810	9780	9800	9800	9750	14681
694	20241119	094200	31116640250	9800	9830	9840	9780	22233
695	20241119	094100	30898534160	9830	9810	9840	9800	27321
696	20241119	094000	30630144080	9800	9820	9820	9790	10478
697	20241119	093900	30527349120	9810	9750	9830	9740	22571
698	20241119	093800	30306171590	9750	9740	9770	9730	8914
699	20241119	093700	30219303580	9740	9770	9770	9720	7205
700	20241119	093600	30149078370	9760	9780	9810	9760	17423
701	20241119	093500	29978526860	9780	9740	9790	9720	8761
702	20241119	093400	29893025820	9720	9780	9790	9710	19623
703	20241119	093300	29701676630	9770	9780	9810	9770	48213
704	20241119	093200	29229633170	9770	9720	9780	9710	28452
705	20241119	093100	28952403270	9730	9610	9730	9600	19677
706	20241119	093000	28762339450	9610	9670	9670	9610	15405
707	20241119	092900	28613922300	9660	9620	9670	9580	45363
708	20241119	092800	28177782710	9620	9690	9700	9600	66622
709	20241119	092700	27534908670	9690	9780	9790	9690	36346
710	20241119	092600	27181329370	9780	9830	9830	9770	17542
711	20241119	092500	27009313810	9830	9770	9840	9760	26639
712	20241119	092400	26747841170	9760	9730	9770	9730	10501
713	20241119	092300	26645539490	9750	9810	9820	9720	23647
714	20241119	092200	26414761920	9820	9840	9840	9800	33430
715	20241119	092100	26086360170	9830	9750	9830	9720	35782
716	20241119	092000	25736331660	9750	9740	9750	9710	22170
717	20241119	091900	25520695600	9730	9750	9760	9690	64746
718	20241119	091800	24891560590	9750	9760	9800	9750	30656
719	20241119	091700	24591839980	9750	9820	9820	9750	35171
720	20241119	091600	24248150440	9820	9870	9870	9810	39793
721	20241119	091500	23856806180	9870	9780	9870	9770	41923
722	20241119	091400	23444614060	9770	9740	9800	9740	41628
723	20241119	091300	23038155010	9740	9810	9890	9740	88916
724	20241119	091200	22166540940	9800	9830	9840	9780	114216
725	20241119	091100	21046708500	9830	9830	9900	9830	52453
726	20241119	091000	20529762830	9840	9890	9920	9820	91994
727	20241119	090900	19621818370	9890	9960	9980	9890	80264
728	20241119	090800	18822880190	9940	9910	9990	9910	87611
729	20241119	090700	17950903120	9910	9890	9960	9880	67837
730	20241119	090600	17278359380	9880	9940	9980	9860	137418
731	20241119	090500	15916287930	9930	10030	10040	9910	146670
732	20241119	090400	14455587340	10030	9880	10040	9850	270366
733	20241119	090300	11763446630	9890	9920	9970	9810	214489
734	20241119	090200	9643083560	9920	9740	9980	9680	443311
735	20241119	090100	5261552650	9750	9820	9850	9640	226182
736	20241119	090000	3057779280	9830	9510	9830	9470	314025