KissMeData/357880/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212800	30450208155	2430	2430	2430	2430	69568
3	20241126	212700	30450208155	2430	2430	2430	2430	0
4	20241126	212600	30450208155	2430	2430	2430	2430	0
5	20241126	212500	30450208155	2430	2430	2430	2430	0
6	20241126	212400	30450208155	2430	2430	2430	2430	0
7	20241126	212300	30450208155	2430	2430	2430	2430	0
8	20241126	212200	30450208155	2430	2430	2430	2430	0
9	20241126	212100	30450208155	2430	2430	2430	2430	0
10	20241126	212000	30450208155	2430	2430	2430	2430	0
11	20241126	211900	30450208155	2430	2430	2430	2430	0
12	20241126	211800	30450208155	2430	2430	2430	2430	0
13	20241126	211700	30450208155	2430	2430	2430	2430	0
14	20241126	211600	30450208155	2430	2430	2430	2430	0
15	20241126	211500	30450208155	2430	2430	2430	2430	0
16	20241126	211400	30450208155	2430	2430	2430	2430	0
17	20241126	211300	30450208155	2430	2430	2430	2430	0
18	20241126	211200	30450208155	2430	2430	2430	2430	0
19	20241126	211100	30450208155	2430	2430	2430	2430	0
20	20241126	211000	30450208155	2430	2430	2430	2430	0
21	20241126	210900	30450208155	2430	2430	2430	2430	0
22	20241126	210800	30450208155	2430	2430	2430	2430	0
23	20241126	210700	30450208155	2430	2430	2430	2430	0
24	20241126	210600	30450208155	2430	2430	2430	2430	0
25	20241126	210500	30450208155	2430	2430	2430	2430	0
26	20241126	210400	30450208155	2430	2430	2430	2430	0
27	20241126	210300	30450208155	2430	2430	2430	2430	0
28	20241126	210200	30450208155	2430	2430	2430	2430	0
29	20241126	210100	30450208155	2430	2430	2430	2430	0
30	20241126	210000	30450208155	2430	2430	2430	2430	0
31	20241126	205900	30450208155	2430	2430	2430	2430	0
32	20241126	205800	30450208155	2430	2430	2430	2430	69568
33	20241126	205700	30450208155	2430	2430	2430	2430	0
34	20241126	205600	30450208155	2430	2430	2430	2430	0
35	20241126	205500	30450208155	2430	2430	2430	2430	0
36	20241126	205400	30450208155	2430	2430	2430	2430	0
37	20241126	205300	30450208155	2430	2430	2430	2430	0
38	20241126	205200	30450208155	2430	2430	2430	2430	0
39	20241126	205100	30450208155	2430	2430	2430	2430	0
40	20241126	205000	30450208155	2430	2430	2430	2430	0
41	20241126	204900	30450208155	2430	2430	2430	2430	0
42	20241126	204800	30450208155	2430	2430	2430	2430	0
43	20241126	204700	30450208155	2430	2430	2430	2430	0
44	20241126	204600	30450208155	2430	2430	2430	2430	0
45	20241126	204500	30450208155	2430	2430	2430	2430	0
46	20241126	204400	30450208155	2430	2430	2430	2430	0
47	20241126	204300	30450208155	2430	2430	2430	2430	0
48	20241126	204200	30450208155	2430	2430	2430	2430	0
49	20241126	204100	30450208155	2430	2430	2430	2430	0
50	20241126	204000	30450208155	2430	2430	2430	2430	0
51	20241126	203900	30450208155	2430	2430	2430	2430	0
52	20241126	203800	30450208155	2430	2430	2430	2430	0
53	20241126	203700	30450208155	2430	2430	2430	2430	0
54	20241126	203600	30450208155	2430	2430	2430	2430	0
55	20241126	203500	30450208155	2430	2430	2430	2430	0
56	20241126	203400	30450208155	2430	2430	2430	2430	0
57	20241126	203300	30450208155	2430	2430	2430	2430	0
58	20241126	203200	30450208155	2430	2430	2430	2430	0
59	20241126	203100	30450208155	2430	2430	2430	2430	0
60	20241126	203000	30450208155	2430	2430	2430	2430	0
61	20241126	202900	30450208155	2430	2430	2430	2430	0
62	20241126	202800	30450208155	2430	2430	2430	2430	69568
63	20241126	202700	30450208155	2430	2430	2430	2430	0
64	20241126	202600	30450208155	2430	2430	2430	2430	0
65	20241126	202500	30450208155	2430	2430	2430	2430	0
66	20241126	202400	30450208155	2430	2430	2430	2430	0
67	20241126	202300	30450208155	2430	2430	2430	2430	0
68	20241126	202200	30450208155	2430	2430	2430	2430	0
69	20241126	202100	30450208155	2430	2430	2430	2430	0
70	20241126	202000	30450208155	2430	2430	2430	2430	0
71	20241126	201900	30450208155	2430	2430	2430	2430	0
72	20241126	201800	30450208155	2430	2430	2430	2430	0
73	20241126	201700	30450208155	2430	2430	2430	2430	0
74	20241126	201600	30450208155	2430	2430	2430	2430	0
75	20241126	201500	30450208155	2430	2430	2430	2430	0
76	20241126	201400	30450208155	2430	2430	2430	2430	0
77	20241126	201300	30450208155	2430	2430	2430	2430	0
78	20241126	201200	30450208155	2430	2430	2430	2430	0
79	20241126	201100	30450208155	2430	2430	2430	2430	0
80	20241126	201000	30450208155	2430	2430	2430	2430	0
81	20241126	200900	30450208155	2430	2430	2430	2430	0
82	20241126	200800	30450208155	2430	2430	2430	2430	0
83	20241126	200700	30450208155	2430	2430	2430	2430	0
84	20241126	200600	30450208155	2430	2430	2430	2430	0
85	20241126	200500	30450208155	2430	2430	2430	2430	0
86	20241126	200400	30450208155	2430	2430	2430	2430	0
87	20241126	200300	30450208155	2430	2430	2430	2430	0
88	20241126	200200	30450208155	2430	2430	2430	2430	0
89	20241126	200100	30450208155	2430	2430	2430	2430	0
90	20241126	200000	30450208155	2430	2430	2430	2430	0
91	20241126	195900	30450208155	2430	2430	2430	2430	0
92	20241126	195800	30450208155	2430	2430	2430	2430	69568
93	20241126	195700	30450208155	2430	2430	2430	2430	0
94	20241126	195600	30450208155	2430	2430	2430	2430	0
95	20241126	195500	30450208155	2430	2430	2430	2430	0
96	20241126	195400	30450208155	2430	2430	2430	2430	0
97	20241126	195300	30450208155	2430	2430	2430	2430	0
98	20241126	195200	30450208155	2430	2430	2430	2430	0
99	20241126	195100	30450208155	2430	2430	2430	2430	0
100	20241126	195000	30450208155	2430	2430	2430	2430	0
101	20241126	194900	30450208155	2430	2430	2430	2430	0
102	20241126	194800	30450208155	2430	2430	2430	2430	0
103	20241126	194700	30450208155	2430	2430	2430	2430	0
104	20241126	194600	30450208155	2430	2430	2430	2430	0
105	20241126	194500	30450208155	2430	2430	2430	2430	0
106	20241126	194400	30450208155	2430	2430	2430	2430	0
107	20241126	194300	30450208155	2430	2430	2430	2430	0
108	20241126	194200	30450208155	2430	2430	2430	2430	0
109	20241126	194100	30450208155	2430	2430	2430	2430	0
110	20241126	194000	30450208155	2430	2430	2430	2430	0
111	20241126	193900	30450208155	2430	2430	2430	2430	0
112	20241126	193800	30450208155	2430	2430	2430	2430	0
113	20241126	193700	30450208155	2430	2430	2430	2430	0
114	20241126	193600	30450208155	2430	2430	2430	2430	0
115	20241126	193500	30450208155	2430	2430	2430	2430	0
116	20241126	193400	30450208155	2430	2430	2430	2430	0
117	20241126	193300	30450208155	2430	2430	2430	2430	0
118	20241126	193200	30450208155	2430	2430	2430	2430	0
119	20241126	193100	30450208155	2430	2430	2430	2430	0
120	20241126	193000	30450208155	2430	2430	2430	2430	0
121	20241126	192900	30450208155	2430	2430	2430	2430	0
122	20241126	192800	30450208155	2430	2430	2430	2430	69568
123	20241126	192700	30450208155	2430	2430	2430	2430	0
124	20241126	192600	30450208155	2430	2430	2430	2430	0
125	20241126	192500	30450208155	2430	2430	2430	2430	0
126	20241126	192400	30450208155	2430	2430	2430	2430	0
127	20241126	192300	30450208155	2430	2430	2430	2430	0
128	20241126	192200	30450208155	2430	2430	2430	2430	0
129	20241126	192100	30450208155	2430	2430	2430	2430	0
130	20241126	192000	30450208155	2430	2430	2430	2430	0
131	20241126	191900	30450208155	2430	2430	2430	2430	0
132	20241126	191800	30450208155	2430	2430	2430	2430	0
133	20241126	191700	30450208155	2430	2430	2430	2430	0
134	20241126	191600	30450208155	2430	2430	2430	2430	0
135	20241126	191500	30450208155	2430	2430	2430	2430	0
136	20241126	191400	30450208155	2430	2430	2430	2430	0
137	20241126	191300	30450208155	2430	2430	2430	2430	0
138	20241126	191200	30450208155	2430	2430	2430	2430	0
139	20241126	191100	30450208155	2430	2430	2430	2430	0
140	20241126	191000	30450208155	2430	2430	2430	2430	0
141	20241126	190900	30450208155	2430	2430	2430	2430	0
142	20241126	190800	30450208155	2430	2430	2430	2430	0
143	20241126	190700	30450208155	2430	2430	2430	2430	0
144	20241126	190600	30450208155	2430	2430	2430	2430	0
145	20241126	190500	30450208155	2430	2430	2430	2430	0
146	20241126	190400	30450208155	2430	2430	2430	2430	0
147	20241126	190300	30450208155	2430	2430	2430	2430	0
148	20241126	190200	30450208155	2430	2430	2430	2430	0
149	20241126	190100	30450208155	2430	2430	2430	2430	0
150	20241126	190000	30450208155	2430	2430	2430	2430	0
151	20241126	185900	30450208155	2430	2430	2430	2430	0
152	20241126	185800	30450208155	2430	2430	2430	2430	69568
153	20241126	185700	30450208155	2430	2430	2430	2430	0
154	20241126	185600	30450208155	2430	2430	2430	2430	0
155	20241126	185500	30450208155	2430	2430	2430	2430	0
156	20241126	185400	30450208155	2430	2430	2430	2430	0
157	20241126	185300	30450208155	2430	2430	2430	2430	0
158	20241126	185200	30450208155	2430	2430	2430	2430	0
159	20241126	185100	30450208155	2430	2430	2430	2430	0
160	20241126	185000	30450208155	2430	2430	2430	2430	0
161	20241126	184900	30450208155	2430	2430	2430	2430	0
162	20241126	184800	30450208155	2430	2430	2430	2430	0
163	20241126	184700	30450208155	2430	2430	2430	2430	0
164	20241126	184600	30450208155	2430	2430	2430	2430	0
165	20241126	184500	30450208155	2430	2430	2430	2430	0
166	20241126	184400	30450208155	2430	2430	2430	2430	0
167	20241126	184300	30450208155	2430	2430	2430	2430	0
168	20241126	184200	30450208155	2430	2430	2430	2430	0
169	20241126	184100	30450208155	2430	2430	2430	2430	0
170	20241126	184000	30450208155	2430	2430	2430	2430	0
171	20241126	183900	30450208155	2430	2430	2430	2430	0
172	20241126	183800	30450208155	2430	2430	2430	2430	0
173	20241126	183700	30450208155	2430	2430	2430	2430	0
174	20241126	183600	30450208155	2430	2430	2430	2430	0
175	20241126	183500	30450208155	2430	2430	2430	2430	0
176	20241126	183400	30450208155	2430	2430	2430	2430	0
177	20241126	183300	30450208155	2430	2430	2430	2430	0
178	20241126	183200	30450208155	2430	2430	2430	2430	0
179	20241126	183100	30450208155	2430	2430	2430	2430	0
180	20241126	183000	30450208155	2430	2430	2430	2430	0
181	20241126	182900	30450208155	2430	2430	2430	2430	0
182	20241126	182800	30450208155	2430	2430	2430	2430	69568
183	20241126	182700	30450208155	2430	2430	2430	2430	0
184	20241126	182600	30450208155	2430	2430	2430	2430	0
185	20241126	182500	30450208155	2430	2430	2430	2430	0
186	20241126	182400	30450208155	2430	2430	2430	2430	0
187	20241126	182300	30450208155	2430	2430	2430	2430	0
188	20241126	182200	30450208155	2430	2430	2430	2430	0
189	20241126	182100	30450208155	2430	2430	2430	2430	0
190	20241126	182000	30450208155	2430	2430	2430	2430	0
191	20241126	181900	30450208155	2430	2430	2430	2430	0
192	20241126	181800	30450208155	2430	2430	2430	2430	0
193	20241126	181700	30450208155	2430	2430	2430	2430	0
194	20241126	181600	30450208155	2430	2430	2430	2430	0
195	20241126	181500	30450208155	2430	2430	2430	2430	0
196	20241126	181400	30450208155	2430	2430	2430	2430	0
197	20241126	181300	30450208155	2430	2430	2430	2430	0
198	20241126	181200	30450208155	2430	2430	2430	2430	0
199	20241126	181100	30450208155	2430	2430	2430	2430	0
200	20241126	181000	30450208155	2430	2430	2430	2430	0
201	20241126	180900	30450208155	2430	2430	2430	2430	0
202	20241126	180800	30450208155	2430	2430	2430	2430	0
203	20241126	180700	30450208155	2430	2430	2430	2430	0
204	20241126	180600	30450208155	2430	2430	2430	2430	0
205	20241126	180500	30450208155	2430	2430	2430	2430	0
206	20241126	180400	30450208155	2430	2430	2430	2430	0
207	20241126	180300	30450208155	2430	2430	2430	2430	0
208	20241126	180200	30450208155	2430	2430	2430	2430	0
209	20241126	180100	30450208155	2430	2430	2430	2430	0
210	20241126	180000	30450208155	2430	2430	2430	2430	0
211	20241126	175900	30450208155	2430	2430	2430	2430	0
212	20241126	175800	30450208155	2430	2430	2430	2430	69568
213	20241126	175700	30450208155	2430	2430	2430	2430	0
214	20241126	175600	30450208155	2430	2430	2430	2430	0
215	20241126	175500	30450208155	2430	2430	2430	2430	0
216	20241126	175400	30450208155	2430	2430	2430	2430	0
217	20241126	175300	30450208155	2430	2430	2430	2430	0
218	20241126	175200	30450208155	2430	2430	2430	2430	0
219	20241126	175100	30450208155	2430	2430	2430	2430	0
220	20241126	175000	30450208155	2430	2430	2430	2430	0
221	20241126	174900	30450208155	2430	2430	2430	2430	0
222	20241126	174800	30450208155	2430	2430	2430	2430	0
223	20241126	174700	30450208155	2430	2430	2430	2430	0
224	20241126	174600	30450208155	2430	2430	2430	2430	0
225	20241126	174500	30450208155	2430	2430	2430	2430	0
226	20241126	174400	30450208155	2430	2430	2430	2430	0
227	20241126	174300	30450208155	2430	2430	2430	2430	0
228	20241126	174200	30450208155	2430	2430	2430	2430	0
229	20241126	174100	30450208155	2430	2430	2430	2430	0
230	20241126	174000	30450208155	2430	2430	2430	2430	0
231	20241126	173900	30450208155	2430	2430	2430	2430	0
232	20241126	173800	30450208155	2430	2430	2430	2430	0
233	20241126	173700	30450208155	2430	2430	2430	2430	0
234	20241126	173600	30450208155	2430	2430	2430	2430	0
235	20241126	173500	30450208155	2430	2430	2430	2430	0
236	20241126	173400	30450208155	2430	2430	2430	2430	0
237	20241126	173300	30450208155	2430	2430	2430	2430	0
238	20241126	173200	30450208155	2430	2430	2430	2430	0
239	20241126	173100	30450208155	2430	2430	2430	2430	0
240	20241126	173000	30450208155	2430	2430	2430	2430	0
241	20241126	172900	30450208155	2430	2430	2430	2430	0
242	20241126	172800	30450208155	2430	2430	2430	2430	69568
243	20241126	172700	30450208155	2430	2430	2430	2430	0
244	20241126	172600	30450208155	2430	2430	2430	2430	0
245	20241126	172500	30450208155	2430	2430	2430	2430	0
246	20241126	172400	30450208155	2430	2430	2430	2430	0
247	20241126	172300	30450208155	2430	2430	2430	2430	0
248	20241126	172200	30450208155	2430	2430	2430	2430	0
249	20241126	172100	30450208155	2430	2430	2430	2430	0
250	20241126	172000	30450208155	2430	2430	2430	2430	0
251	20241126	171900	30450208155	2430	2430	2430	2430	0
252	20241126	171800	30450208155	2430	2430	2430	2430	0
253	20241126	171700	30450208155	2430	2430	2430	2430	0
254	20241126	171600	30450208155	2430	2430	2430	2430	0
255	20241126	171500	30450208155	2430	2430	2430	2430	0
256	20241126	171400	30450208155	2430	2430	2430	2430	0
257	20241126	171300	30450208155	2430	2430	2430	2430	0
258	20241126	171200	30450208155	2430	2430	2430	2430	0
259	20241126	171100	30450208155	2430	2430	2430	2430	0
260	20241126	171000	30450208155	2430	2430	2430	2430	0
261	20241126	170900	30450208155	2430	2430	2430	2430	0
262	20241126	170800	30450208155	2430	2430	2430	2430	0
263	20241126	170700	30450208155	2430	2430	2430	2430	0
264	20241126	170600	30450208155	2430	2430	2430	2430	0
265	20241126	170500	30450208155	2430	2430	2430	2430	0
266	20241126	170400	30450208155	2430	2430	2430	2430	0
267	20241126	170300	30450208155	2430	2430	2430	2430	0
268	20241126	170200	30450208155	2430	2430	2430	2430	0
269	20241126	170100	30450208155	2430	2430	2430	2430	0
270	20241126	170000	30450208155	2430	2430	2430	2430	0
271	20241126	165900	30450208155	2430	2430	2430	2430	0
272	20241126	165800	30450208155	2430	2430	2430	2430	69568
273	20241126	165700	30450208155	2430	2430	2430	2430	0
274	20241126	165600	30450208155	2430	2430	2430	2430	0
275	20241126	165500	30450208155	2430	2430	2430	2430	0
276	20241126	165400	30450208155	2430	2430	2430	2430	0
277	20241126	165300	30450208155	2430	2430	2430	2430	0
278	20241126	165200	30450208155	2430	2430	2430	2430	0
279	20241126	165100	30450208155	2430	2430	2430	2430	0
280	20241126	165000	30450208155	2430	2430	2430	2430	0
281	20241126	164900	30450208155	2430	2430	2430	2430	0
282	20241126	164800	30450208155	2430	2430	2430	2430	0
283	20241126	164700	30450208155	2430	2430	2430	2430	0
284	20241126	164600	30450208155	2430	2430	2430	2430	0
285	20241126	164500	30450208155	2430	2430	2430	2430	0
286	20241126	164400	30450208155	2430	2430	2430	2430	0
287	20241126	164300	30450208155	2430	2430	2430	2430	0
288	20241126	164200	30450208155	2430	2430	2430	2430	0
289	20241126	164100	30450208155	2430	2430	2430	2430	0
290	20241126	164000	30450208155	2430	2430	2430	2430	0
291	20241126	163900	30450208155	2430	2430	2430	2430	0
292	20241126	163800	30450208155	2430	2430	2430	2430	0
293	20241126	163700	30450208155	2430	2430	2430	2430	0
294	20241126	163600	30450208155	2430	2430	2430	2430	0
295	20241126	163500	30450208155	2430	2430	2430	2430	0
296	20241126	163400	30450208155	2430	2430	2430	2430	0
297	20241126	163300	30450208155	2430	2430	2430	2430	0
298	20241126	163200	30450208155	2430	2430	2430	2430	0
299	20241126	163100	30450208155	2430	2430	2430	2430	0
300	20241126	163000	30450208155	2430	2430	2430	2430	0
301	20241126	162900	30450208155	2430	2430	2430	2430	0
302	20241126	162800	30450208155	2430	2430	2430	2430	69568
303	20241126	162700	30450208155	2430	2430	2430	2430	0
304	20241126	162600	30450208155	2430	2430	2430	2430	0
305	20241126	162500	30450208155	2430	2430	2430	2430	0
306	20241126	162400	30450208155	2430	2430	2430	2430	0
307	20241126	162300	30450208155	2430	2430	2430	2430	0
308	20241126	162200	30450208155	2430	2430	2430	2430	0
309	20241126	162100	30450208155	2430	2430	2430	2430	0
310	20241126	162000	30450208155	2430	2430	2430	2430	0
311	20241126	161900	30450208155	2430	2430	2430	2430	0
312	20241126	161800	30450208155	2430	2430	2430	2430	0
313	20241126	161700	30450208155	2430	2430	2430	2430	0
314	20241126	161600	30450208155	2430	2430	2430	2430	0
315	20241126	161500	30450208155	2430	2430	2430	2430	0
316	20241126	161400	30450208155	2430	2430	2430	2430	0
317	20241126	161300	30450208155	2430	2430	2430	2430	0
318	20241126	161200	30450208155	2430	2430	2430	2430	0
319	20241126	161100	30450208155	2430	2430	2430	2430	0
320	20241126	161000	30450208155	2430	2430	2430	2430	0
321	20241126	160900	30450208155	2430	2430	2430	2430	0
322	20241126	160800	30450208155	2430	2430	2430	2430	0
323	20241126	160700	30450208155	2430	2430	2430	2430	0
324	20241126	160600	30450208155	2430	2430	2430	2430	0
325	20241126	160500	30450208155	2430	2430	2430	2430	0
326	20241126	160400	30450208155	2430	2430	2430	2430	0
327	20241126	160300	30450208155	2430	2430	2430	2430	0
328	20241126	160200	30450208155	2430	2430	2430	2430	0
329	20241126	160100	30450208155	2430	2430	2430	2430	0
330	20241126	160000	30450208155	2430	2430	2430	2430	0
331	20241126	155900	30450208155	2430	2430	2430	2430	0
332	20241126	155800	30450208155	2430	2430	2430	2430	69568
333	20241126	155700	30450208155	2430	2430	2430	2430	0
334	20241126	155600	30450208155	2430	2430	2430	2430	0
335	20241126	155500	30450208155	2430	2430	2430	2430	0
336	20241126	155400	30450208155	2430	2430	2430	2430	0
337	20241126	155300	30450208155	2430	2430	2430	2430	0
338	20241126	155200	30450208155	2430	2430	2430	2430	0
339	20241126	155100	30450208155	2430	2430	2430	2430	0
340	20241126	155000	30450208155	2430	2430	2430	2430	0
341	20241126	154900	30450208155	2430	2430	2430	2430	0
342	20241126	154800	30450208155	2430	2430	2430	2430	0
343	20241126	154700	30450208155	2430	2430	2430	2430	0
344	20241126	154600	30450208155	2430	2430	2430	2430	0
345	20241126	154500	30450208155	2430	2430	2430	2430	0
346	20241126	154400	30450208155	2430	2430	2430	2430	0
347	20241126	154300	30450208155	2430	2430	2430	2430	0
348	20241126	154200	30450208155	2430	2430	2430	2430	0
349	20241126	154100	30450208155	2430	2430	2430	2430	0
350	20241126	154000	30450208155	2430	2430	2430	2430	0
351	20241126	153900	30450208155	2430	2430	2430	2430	0
352	20241126	153800	30450208155	2430	2430	2430	2430	0
353	20241126	153700	30450208155	2430	2430	2430	2430	0
354	20241126	153600	30450208155	2430	2430	2430	2430	0
355	20241126	153500	30450208155	2430	2430	2430	2430	0
356	20241126	153400	30450208155	2430	2430	2430	2430	0
357	20241126	153300	30450208155	2430	2430	2430	2430	0
358	20241126	153200	30450208155	2430	2430	2430	2430	0
359	20241126	153100	30450208155	2430	2430	2430	2430	0
360	20241126	153000	30450208155	2430	2430	2430	2430	69568
361	20241126	152900	30281157915	2450	2450	2450	2450	0
362	20241126	152800	30281157915	2450	2450	2450	2450	0
363	20241126	152700	30281157915	2450	2450	2450	2450	0
364	20241126	152600	30281157915	2450	2450	2450	2450	0
365	20241126	152500	30281157915	2450	2450	2450	2450	0
366	20241126	152400	30281157915	2450	2450	2450	2450	0
367	20241126	152300	30281157915	2450	2450	2450	2450	0
368	20241126	152200	30281157915	2450	2450	2450	2450	0
369	20241126	152100	30281157915	2450	2450	2450	2450	0
370	20241126	152000	30281157915	2450	2450	2450	2450	0
371	20241126	151900	30281157915	2450	2440	2450	2440	16958
372	20241126	151800	30239749285	2440	2440	2450	2440	17949
373	20241126	151700	30195929220	2450	2470	2475	2440	38911
374	20241126	151600	30100434540	2470	2465	2475	2465	7321
375	20241126	151500	30082357440	2465	2470	2475	2465	3336
376	20241126	151400	30074124240	2475	2485	2485	2475	9835
377	20241126	151300	30049755320	2485	2485	2485	2475	16005
378	20241126	151200	30010059375	2480	2475	2485	2470	13646
379	20241126	151100	29976249840	2475	2470	2480	2465	7934
380	20241126	151000	29956636935	2465	2465	2470	2460	2443
381	20241126	150900	29950617210	2465	2465	2470	2465	8504
382	20241126	150800	29929653690	2465	2470	2475	2465	3512
383	20241126	150700	29920985795	2465	2465	2470	2465	4856
384	20241126	150600	29909006375	2470	2470	2470	2465	8312
385	20241126	150500	29888483100	2470	2470	2470	2465	3791
386	20241126	150400	29879129470	2470	2470	2475	2465	4902
387	20241126	150300	29867002825	2465	2465	2475	2460	5003
388	20241126	150200	29854658445	2470	2480	2480	2465	6965
389	20241126	150100	29837441365	2470	2475	2480	2465	13047
390	20241126	150000	29805247945	2475	2480	2480	2475	4912
391	20241126	145900	29793090430	2480	2475	2480	2475	892
392	20241126	145800	29790882305	2475	2475	2480	2470	5435
393	20241126	145700	29777445065	2465	2460	2470	2460	7099
394	20241126	145600	29759929105	2465	2465	2470	2460	3952
395	20241126	145500	29750188670	2465	2460	2470	2460	4802
396	20241126	145400	29738360610	2460	2460	2465	2455	1895
397	20241126	145300	29733697595	2460	2465	2465	2455	2324
398	20241126	145200	29727988275	2465	2460	2465	2455	8485
399	20241126	145100	29707143640	2460	2480	2480	2455	12365
400	20241126	145000	29676682865	2480	2470	2480	2470	3716
401	20241126	144900	29667485415	2470	2475	2480	2470	7976
402	20241126	144800	29647778135	2470	2490	2495	2465	15517
403	20241126	144700	29609281900	2495	2470	2495	2465	28692
404	20241126	144600	29537854990	2465	2460	2475	2455	8625
405	20241126	144500	29516623805	2465	2460	2465	2455	1899
406	20241126	144400	29511958715	2460	2460	2460	2450	7477
407	20241126	144300	29493600475	2455	2455	2460	2450	12364
408	20241126	144200	29463298285	2450	2465	2465	2450	10728
409	20241126	144100	29436909625	2465	2470	2475	2465	4439
410	20241126	144000	29425948475	2470	2470	2475	2470	5962
411	20241126	143900	29411221530	2475	2470	2475	2470	1727
412	20241126	143800	29406952195	2470	2470	2480	2470	6565
413	20241126	143700	29390715055	2475	2475	2480	2475	4636
414	20241126	143600	29379234930	2480	2490	2490	2480	13457
415	20241126	143500	29345815265	2485	2480	2490	2475	24079
416	20241126	143400	29285974410	2485	2475	2490	2470	12797
417	20241126	143300	29254204915	2470	2465	2475	2465	4056
418	20241126	143200	29244187035	2470	2470	2470	2460	12110
419	20241126	143100	29214313155	2465	2455	2470	2455	8775
420	20241126	143000	29192747455	2460	2460	2465	2455	3147
421	20241126	142900	29185008115	2455	2465	2465	2455	2257
422	20241126	142800	29179454060	2465	2465	2470	2460	934
423	20241126	142700	29177151695	2460	2455	2460	2450	7297
424	20241126	142600	29159244890	2455	2450	2455	2445	5091
425	20241126	142500	29146780095	2445	2455	2455	2440	7266
426	20241126	142400	29129017630	2445	2460	2465	2445	9271
427	20241126	142300	29106305765	2465	2445	2470	2445	7301
428	20241126	142200	29088420520	2445	2450	2455	2445	5978
429	20241126	142100	29073779535	2450	2460	2465	2450	15570
430	20241126	142000	29035542010	2460	2465	2465	2460	2470
431	20241126	141900	29029455675	2465	2460	2465	2455	3961
432	20241126	141800	29019711570	2460	2460	2465	2460	3206
433	20241126	141700	29011810750	2465	2460	2470	2455	3734
434	20241126	141600	29002620065	2460	2460	2465	2455	7010
435	20241126	141500	28985380795	2460	2460	2465	2450	16981
436	20241126	141400	28943665185	2460	2470	2475	2460	12745
437	20241126	141300	28912274405	2475	2475	2480	2465	7705
438	20241126	141200	28893232005	2475	2480	2480	2470	2947
439	20241126	141100	28885944575	2480	2480	2485	2470	9206
440	20241126	141000	28863176235	2480	2495	2495	2480	6600
441	20241126	140900	28846769965	2500	2500	2505	2500	5767
442	20241126	140800	28832336545	2505	2500	2505	2495	2481
443	20241126	140700	28826131425	2500	2495	2510	2490	5241
444	20241126	140600	28813039935	2500	2485	2500	2485	6763
445	20241126	140500	28796168370	2485	2475	2490	2475	1072
446	20241126	140400	28793506200	2475	2480	2490	2475	8493
447	20241126	140300	28772433185	2480	2495	2500	2480	8583
448	20241126	140200	28751113475	2495	2485	2510	2485	8838
449	20241126	140100	28729040575	2475	2480	2505	2470	9208
450	20241126	140000	28706139085	2480	2470	2480	2465	5219
451	20241126	135900	28693252085	2465	2470	2475	2465	4173
452	20241126	135800	28682955445	2470	2470	2485	2460	11357
453	20241126	135700	28654938725	2470	2485	2490	2465	10941
454	20241126	135600	28627874165	2485	2495	2505	2485	10856
455	20241126	135500	28600742245	2495	2495	2500	2495	3545
456	20241126	135400	28591885230	2495	2500	2510	2490	21655
457	20241126	135300	28537773390	2500	2500	2510	2500	12999
458	20241126	135200	28505206805	2505	2485	2515	2485	29841
459	20241126	135100	28430469575	2480	2470	2480	2465	8575
460	20241126	135000	28409250595	2470	2470	2475	2470	6429
461	20241126	134900	28393370080	2470	2470	2480	2465	10693
462	20241126	134800	28366957590	2475	2475	2480	2465	12997
463	20241126	134700	28334851845	2475	2490	2490	2475	18228
464	20241126	134600	28289619885	2490	2485	2490	2480	11759
465	20241126	134500	28260383565	2485	2485	2490	2480	9758
466	20241126	134400	28236140955	2485	2475	2490	2475	20811
467	20241126	134300	28184454640	2475	2470	2480	2460	35851
468	20241126	134200	28096095820	2470	2515	2525	2455	99130
469	20241126	134100	27849306020	2510	2490	2525	2485	21653
470	20241126	134000	27795187170	2490	2510	2515	2480	38356
471	20241126	133900	27699390330	2515	2535	2545	2500	57622
472	20241126	133800	27554207260	2540	2535	2555	2535	43150
473	20241126	133700	27444398790	2535	2550	2555	2535	58844
474	20241126	133600	27294493545	2555	2550	2555	2535	57311
475	20241126	133500	27148467695	2550	2515	2550	2515	62365
476	20241126	133400	26990350100	2520	2505	2525	2500	30969
477	20241126	133300	26912402890	2510	2505	2520	2505	36038
478	20241126	133200	26821722960	2515	2500	2515	2485	28180
479	20241126	133100	26751388185	2495	2485	2500	2485	21206
480	20241126	133000	26698518930	2490	2500	2505	2485	19586
481	20241126	132900	26649692295	2505	2500	2515	2490	42249
482	20241126	132800	26543834905	2510	2525	2530	2485	75929
483	20241126	132700	26353020455	2525	2485	2530	2485	72404
484	20241126	132600	26171312620	2500	2430	2525	2430	108668
485	20241126	132500	25901472905	2435	2435	2435	2430	1432
486	20241126	132400	25897990205	2435	2440	2440	2430	1937
487	20241126	132300	25893272760	2440	2425	2445	2425	2000
488	20241126	132200	25888406360	2425	2445	2450	2425	19119
489	20241126	132100	25841792300	2445	2440	2445	2440	592
490	20241126	132000	25840347805	2440	2435	2440	2435	2212
491	20241126	131900	25834954375	2435	2445	2445	2435	5373
492	20241126	131800	25821843310	2445	2450	2455	2445	11485
493	20241126	131700	25793721690	2460	2455	2465	2450	28522
494	20241126	131600	25723683890	2460	2450	2465	2440	11762
495	20241126	131500	25694758275	2440	2430	2450	2425	10293
496	20241126	131400	25669689005	2425	2425	2430	2425	3281
497	20241126	131300	25661732540	2425	2415	2430	2415	14725
498	20241126	131200	25626088980	2420	2425	2425	2420	13258
499	20241126	131100	25593984645	2430	2435	2435	2425	6909
500	20241126	131000	25577197505	2435	2420	2435	2420	9213
501	20241126	130900	25554885160	2420	2420	2425	2415	9449
502	20241126	130800	25532025560	2420	2435	2435	2420	19669
503	20241126	130700	25484317915	2435	2445	2445	2435	2667
504	20241126	130600	25477813415	2445	2450	2450	2445	4321
505	20241126	130500	25467235945	2455	2450	2465	2450	3437
506	20241126	130400	25458798820	2450	2445	2455	2445	7380
507	20241126	130300	25440737345	2445	2440	2450	2440	2460
508	20241126	130200	25434722315	2445	2445	2450	2440	1681
509	20241126	130100	25430613635	2440	2445	2445	2435	7714
510	20241126	130000	25411787420	2440	2440	2445	2435	1951
511	20241126	125900	25407028415	2440	2435	2440	2435	5052
512	20241126	125800	25394722040	2435	2425	2435	2425	7391
513	20241126	125700	25376778160	2425	2425	2430	2420	4856
514	20241126	125600	25365000620	2425	2420	2425	2420	4404
515	20241126	125500	25354332780	2420	2420	2425	2420	9220
516	20241126	125400	25332017575	2420	2415	2425	2415	15914
517	20241126	125300	25293489435	2415	2420	2425	2415	11973
518	20241126	125200	25264523920	2420	2440	2445	2420	59404
519	20241126	125100	25120359830	2440	2445	2460	2440	8474
520	20241126	125000	25099672255	2445	2450	2455	2445	16701
521	20241126	124900	25058823845	2450	2450	2450	2450	9605
522	20241126	124800	25035291595	2450	2460	2460	2450	5059
523	20241126	124700	25022860570	2460	2465	2470	2460	2640
524	20241126	124600	25016355555	2465	2465	2465	2460	3977
525	20241126	124500	25006569635	2460	2470	2470	2460	7732
526	20241126	124400	24987515940	2465	2465	2470	2465	9184
527	20241126	124300	24964859140	2465	2465	2470	2460	10197
528	20241126	124200	24939725790	2460	2470	2470	2455	4314
529	20241126	124100	24929100205	2465	2465	2470	2450	9943
530	20241126	124000	24904657155	2450	2450	2470	2445	16912
531	20241126	123900	24863194630	2445	2445	2450	2445	3825
532	20241126	123800	24853830615	2445	2450	2450	2445	8042
533	20241126	123700	24834157885	2445	2445	2450	2445	3133
534	20241126	123600	24826492340	2450	2445	2455	2445	4782
535	20241126	123500	24814769545	2445	2445	2450	2445	5692
536	20241126	123400	24800834675	2445	2445	2450	2445	7049
537	20241126	123300	24783594350	2450	2450	2455	2445	6775
538	20241126	123200	24767000665	2455	2445	2460	2445	9013
539	20241126	123100	24744898330	2445	2460	2460	2445	10737
540	20241126	123000	24718572500	2455	2460	2460	2455	6111
541	20241126	122900	24703568855	2460	2470	2470	2455	4393
542	20241126	122800	24692765325	2470	2455	2470	2455	4460
543	20241126	122700	24681774705	2475	2455	2475	2450	9057
544	20241126	122600	24659544490	2450	2460	2460	2450	21420
545	20241126	122500	24606975870	2460	2470	2475	2460	7182
546	20241126	122400	24589291065	2475	2475	2480	2475	8980
547	20241126	122300	24567051715	2480	2475	2485	2465	11344
548	20241126	122200	24538943970	2465	2460	2475	2460	3961
549	20241126	122100	24529192775	2460	2455	2460	2455	16720
550	20241126	122000	24488144870	2455	2460	2460	2455	4869
551	20241126	121900	24476168925	2460	2465	2465	2460	5274
552	20241126	121800	24463186625	2460	2470	2470	2460	11225
553	20241126	121700	24435508195	2470	2465	2470	2465	5503
554	20241126	121600	24421943015	2465	2475	2475	2465	14889
555	20241126	121500	24385178835	2475	2480	2480	2475	6170
556	20241126	121400	24369897400	2485	2475	2485	2470	5028
557	20241126	121300	24357458100	2475	2475	2480	2465	22106
558	20241126	121200	24302800965	2480	2480	2490	2470	9176
559	20241126	121100	24280023990	2480	2475	2480	2465	10581
560	20241126	121000	24253886605	2470	2475	2495	2470	16548
561	20241126	120900	24212858420	2480	2475	2480	2470	5928
562	20241126	120800	24198185600	2475	2480	2485	2470	7920
563	20241126	120700	24178554210	2480	2470	2480	2470	4107
564	20241126	120600	24168394835	2470	2470	2475	2465	4121
565	20241126	120500	24158220390	2470	2465	2475	2465	3396
566	20241126	120400	24149839085	2465	2465	2470	2460	5682
567	20241126	120300	24135842765	2460	2465	2470	2460	2899
568	20241126	120200	24128699845	2465	2465	2470	2460	4563
569	20241126	120100	24117451765	2465	2470	2470	2465	5597
570	20241126	120000	24103645975	2465	2460	2470	2460	6947
571	20241126	115900	24086523395	2460	2490	2495	2460	24993
572	20241126	115800	24024570250	2490	2470	2495	2470	17505
573	20241126	115700	23981005310	2480	2460	2480	2460	13592
574	20241126	115600	23947474445	2460	2465	2465	2460	6342
575	20241126	115500	23931871640	2465	2460	2465	2460	258
576	20241126	115400	23931236840	2460	2460	2470	2460	11136
577	20241126	115300	23903791300	2460	2455	2465	2445	24257
578	20241126	115200	23844311880	2455	2460	2465	2450	43408
579	20241126	115100	23737846800	2450	2465	2465	2450	23795
580	20241126	115000	23679435225	2465	2475	2475	2465	26130
581	20241126	114900	23615012850	2470	2480	2480	2470	9691
582	20241126	114800	23591041590	2485	2475	2485	2475	5984
583	20241126	114700	23576225760	2475	2460	2480	2460	23452
584	20241126	114600	23518433560	2460	2485	2485	2460	28904
585	20241126	114500	23447023910	2485	2485	2485	2475	8809
586	20241126	114400	23425163795	2480	2490	2495	2475	23649
587	20241126	114300	23366490435	2495	2490	2500	2490	2170
588	20241126	114200	23361081260	2490	2490	2500	2490	7379
589	20241126	114100	23342699455	2490	2505	2510	2490	9111
590	20241126	114000	23319933655	2500	2510	2520	2500	8123
591	20241126	113900	23299576210	2520	2510	2520	2500	3496
592	20241126	113800	23290805845	2510	2510	2525	2500	16483
593	20241126	113700	23249358715	2515	2500	2515	2500	6481
594	20241126	113600	23233122180	2505	2495	2510	2485	10114
595	20241126	113500	23207905595	2500	2485	2500	2480	10209
596	20241126	113400	23182549845	2480	2485	2490	2480	9463
597	20241126	113300	23159055350	2485	2490	2495	2485	19199
598	20241126	113200	23111298495	2490	2515	2515	2490	35064
599	20241126	113100	23023640745	2510	2510	2520	2505	15764
600	20241126	113000	22984027080	2505	2505	2510	2500	10286
601	20241126	112900	22958287585	2500	2500	2510	2500	16783
602	20241126	112800	22916316830	2500	2510	2520	2500	17708
603	20241126	112700	22871915705	2515	2515	2525	2505	21736
604	20241126	112600	22817223115	2505	2505	2515	2500	31591
605	20241126	112500	22738135245	2510	2525	2525	2505	22977
606	20241126	112400	22680389435	2520	2505	2530	2500	15115
607	20241126	112300	22642346955	2505	2545	2545	2500	32723
608	20241126	112200	22559719800	2545	2505	2545	2500	35969
609	20241126	112100	22469007595	2505	2525	2530	2495	15987
610	20241126	112000	22428908280	2530	2495	2530	2490	34370
611	20241126	111900	22343027045	2495	2510	2515	2475	67319
612	20241126	111800	22175044090	2510	2510	2525	2505	37604
613	20241126	111700	22080545270	2505	2510	2520	2470	78030
614	20241126	111600	21885860240	2510	2585	2585	2500	137166
615	20241126	111500	21537814915	2580	2590	2595	2570	50685
616	20241126	111400	21406768580	2595	2575	2595	2560	94767
617	20241126	111300	21162215040	2565	2565	2600	2560	130624
618	20241126	111200	20824865500	2580	2585	2595	2565	152044
619	20241126	111100	20431868280	2575	2570	2590	2555	127058
620	20241126	111000	20104333530	2565	2535	2585	2530	133470
621	20241126	110900	19761955530	2540	2545	2570	2510	119970
622	20241126	110800	19455736995	2545	2475	2550	2465	90922
623	20241126	110700	19227353465	2480	2485	2490	2475	7845
624	20241126	110600	19207891500	2485	2495	2500	2485	14966
625	20241126	110500	19170577630	2495	2495	2500	2490	26403
626	20241126	110400	19104712540	2495	2480	2495	2475	16501
627	20241126	110300	19063659970	2480	2485	2490	2480	18475
628	20241126	110200	19017717615	2485	2475	2485	2465	34012
629	20241126	110100	18933655675	2470	2460	2475	2460	12672
630	20241126	110000	18902378850	2465	2460	2465	2450	7492
631	20241126	105900	18883980560	2460	2450	2460	2445	4996
632	20241126	105800	18871728840	2450	2440	2450	2435	7159
633	20241126	105700	18854247820	2440	2440	2445	2435	3331
634	20241126	105600	18846120680	2440	2435	2445	2435	2595
635	20241126	105500	18839798895	2435	2440	2440	2435	3179
636	20241126	105400	18832045280	2435	2435	2440	2430	8503
637	20241126	105300	18811344935	2440	2440	2445	2430	9716
638	20241126	105200	18787672730	2445	2460	2470	2445	17081
639	20241126	105100	18745754710	2470	2475	2475	2460	17244
640	20241126	105000	18703162565	2475	2465	2475	2460	27370
641	20241126	104900	18635671255	2465	2455	2465	2455	11270
642	20241126	104800	18607966020	2455	2450	2460	2445	9392
643	20241126	104700	18584929095	2450	2470	2470	2445	18571
644	20241126	104600	18539283810	2465	2435	2475	2430	29737
645	20241126	104500	18466362650	2435	2435	2440	2425	8994
646	20241126	104400	18444481490	2435	2425	2435	2425	3847
647	20241126	104300	18435141020	2425	2425	2445	2420	14382
648	20241126	104200	18400221065	2425	2435	2435	2420	3564
649	20241126	104100	18391571120	2435	2420	2435	2420	9250
650	20241126	104000	18369120550	2420	2430	2435	2420	7802
651	20241126	103900	18350186335	2435	2430	2435	2430	5423
652	20241126	103800	18336998465	2425	2435	2440	2410	35130
653	20241126	103700	18252054355	2425	2445	2445	2420	44939
654	20241126	103600	18142837195	2445	2455	2455	2445	5504
655	20241126	103500	18129354030	2450	2450	2455	2445	7082
656	20241126	103400	18111996340	2450	2440	2460	2440	8723
657	20241126	103300	18090621255	2445	2445	2460	2440	22680
658	20241126	103200	18035122865	2440	2435	2445	2425	14367
659	20241126	103100	18000101380	2440	2425	2440	2415	14130
660	20241126	103000	17965842290	2420	2430	2445	2415	67150
661	20241126	102900	17803039315	2435	2455	2455	2430	53479
662	20241126	102800	17672309035	2455	2460	2460	2450	19927
663	20241126	102700	17623379615	2460	2470	2470	2460	12640
664	20241126	102600	17592238610	2475	2490	2490	2475	7287
665	20241126	102500	17574178235	2490	2475	2490	2470	8584
666	20241126	102400	17552894855	2475	2480	2490	2470	8674
667	20241126	102300	17531375820	2480	2485	2490	2475	21951
668	20241126	102200	17476899320	2485	2490	2495	2485	25576
669	20241126	102100	17413248115	2495	2470	2515	2460	51666
670	20241126	102000	17284382840	2470	2445	2475	2445	14499
671	20241126	101900	17248751150	2450	2465	2470	2445	45599
672	20241126	101800	17136839530	2465	2475	2475	2465	32519
673	20241126	101700	17056569490	2475	2460	2475	2460	32139
674	20241126	101600	16977258790	2475	2505	2510	2450	74330
675	20241126	101500	16792867225	2510	2480	2515	2475	48215
676	20241126	101400	16672631835	2475	2510	2510	2475	46065
677	20241126	101300	16557843640	2505	2505	2520	2495	54471
678	20241126	101200	16421011345	2510	2490	2510	2485	40633
679	20241126	101100	16319329620	2485	2490	2495	2480	27042
680	20241126	101000	16252112025	2485	2505	2515	2485	78872
681	20241126	100900	16054783305	2510	2490	2510	2485	80535
682	20241126	100800	15853083115	2485	2470	2495	2465	65162
683	20241126	100700	15691355540	2465	2440	2470	2435	43802
684	20241126	100600	15584138480	2440	2435	2445	2435	18926
685	20241126	100500	15537977990	2440	2445	2445	2430	23187
686	20241126	100400	15481443300	2435	2415	2445	2415	39592
687	20241126	100300	15385187730	2415	2440	2450	2415	40318
688	20241126	100200	15287356565	2440	2475	2480	2420	79627
689	20241126	100100	15091742780	2475	2460	2480	2450	46366
690	20241126	100000	14977350315	2455	2425	2460	2425	83495
691	20241126	095900	14773644170	2430	2435	2440	2410	96499
692	20241126	095800	14539806820	2440	2445	2475	2430	105318
693	20241126	095700	14281894115	2440	2485	2485	2440	102170
694	20241126	095600	14030950285	2485	2500	2510	2460	87907
695	20241126	095500	13812893165	2510	2515	2520	2495	32759
696	20241126	095400	13730843510	2495	2520	2525	2495	50183
697	20241126	095300	13604948550	2505	2490	2520	2480	71352
698	20241126	095200	13426614510	2495	2475	2500	2475	34766
699	20241126	095100	13340146870	2480	2510	2510	2465	62819
700	20241126	095000	13184168325	2510	2475	2515	2455	94946
701	20241126	094900	12948639990	2465	2500	2505	2455	95752
702	20241126	094800	12711062545	2500	2525	2535	2490	86505
703	20241126	094700	12493417075	2520	2480	2525	2460	131206
704	20241126	094600	12165663130	2465	2535	2555	2450	232893
705	20241126	094500	11583225770	2555	2610	2615	2535	102850
706	20241126	094400	11317701380	2615	2550	2615	2545	84543
707	20241126	094300	11099730740	2545	2570	2585	2520	133356
708	20241126	094200	10760870585	2570	2585	2605	2565	106264
709	20241126	094100	10485954865	2600	2615	2625	2530	249525
710	20241126	094000	9842591180	2610	2630	2670	2600	428030
711	20241126	093900	8711243340	2635	2625	2635	2585	214769
712	20241126	093800	8150037980	2625	2620	2645	2575	443707
713	20241126	093700	6992153975	2630	2560	2660	2555	510901
714	20241126	093600	5652464055	2565	2575	2600	2525	445064
715	20241126	093500	4510046340	2575	2570	2580	2555	193213
716	20241126	093400	4013603995	2520	2520	2520	2520	0
717	20241126	093300	4013603995	2520	2460	2520	2430	274448
718	20241126	093200	3334288650	2445	2390	2470	2380	251760
719	20241126	093100	2721654150	2400	2365	2400	2360	110525
720	20241126	093000	2458173645	2370	2360	2385	2310	110792
721	20241126	092900	2198850860	2365	2360	2385	2340	82944
722	20241126	092800	2002930845	2365	2375	2385	2335	89872
723	20241126	092700	1791413255	2375	2230	2410	2230	215305
724	20241126	092600	1284461925	2230	2235	2235	2230	709
725	20241126	092500	1282879330	2235	2225	2235	2225	11233
726	20241126	092400	1257872635	2225	2240	2240	2225	16481
727	20241126	092300	1221095400	2240	2250	2250	2235	10117
728	20241126	092200	1198405390	2250	2240	2250	2240	6463
729	20241126	092100	1183896115	2240	2235	2240	2225	6997
730	20241126	092000	1168285405	2230	2220	2240	2210	11458
731	20241126	091900	1142792230	2225	2240	2240	2220	24191
732	20241126	091800	1088765295	2240	2245	2245	2240	4203
733	20241126	091700	1079346475	2245	2240	2245	2235	2323
734	20241126	091600	1074142325	2240	2240	2240	2235	7685
735	20241126	091500	1056937450	2240	2220	2245	2220	2369
736	20241126	091400	1051640775	2220	2230	2235	2210	8512
737	20241126	091300	1032758445	2230	2230	2240	2230	5479
738	20241126	091200	1020529670	2235	2250	2250	2230	10606
739	20241126	091100	996783030	2240	2220	2255	2215	30476
740	20241126	091000	928334510	2235	2220	2235	2205	12565
741	20241126	090900	900472140	2220	2210	2220	2200	20207
742	20241126	090800	855879270	2210	2190	2215	2170	57940
743	20241126	090700	729122325	2190	2205	2220	2190	39926
744	20241126	090600	641222380	2205	2215	2225	2200	29815
745	20241126	090500	575170795	2215	2225	2250	2205	34546
746	20241126	090400	498663715	2240	2260	2265	2210	61354
747	20241126	090300	361614250	2265	2245	2270	2235	22969
748	20241126	090200	309953645	2245	2245	2250	2235	17468
749	20241126	090100	270784505	2245	2260	2270	2230	45018
750	20241126	090000	169786785	2265	2295	2295	2260	74445