KissMeData/388050/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212200	29112216680	9220	9220	9220	9220	20370
3	20241121	212100	29112216680	9220	9220	9220	9220	0
4	20241121	212000	29112216680	9220	9220	9220	9220	0
5	20241121	211900	29112216680	9220	9220	9220	9220	0
6	20241121	211800	29112216680	9220	9220	9220	9220	0
7	20241121	211700	29112216680	9220	9220	9220	9220	0
8	20241121	211600	29112216680	9220	9220	9220	9220	0
9	20241121	211500	29112216680	9220	9220	9220	9220	0
10	20241121	211400	29112216680	9220	9220	9220	9220	0
11	20241121	211300	29112216680	9220	9220	9220	9220	0
12	20241121	211200	29112216680	9220	9220	9220	9220	0
13	20241121	211100	29112216680	9220	9220	9220	9220	0
14	20241121	211000	29112216680	9220	9220	9220	9220	0
15	20241121	210900	29112216680	9220	9220	9220	9220	0
16	20241121	210800	29112216680	9220	9220	9220	9220	0
17	20241121	210700	29112216680	9220	9220	9220	9220	0
18	20241121	210600	29112216680	9220	9220	9220	9220	0
19	20241121	210500	29112216680	9220	9220	9220	9220	0
20	20241121	210400	29112216680	9220	9220	9220	9220	0
21	20241121	210300	29112216680	9220	9220	9220	9220	0
22	20241121	210200	29112216680	9220	9220	9220	9220	0
23	20241121	210100	29112216680	9220	9220	9220	9220	0
24	20241121	210000	29112216680	9220	9220	9220	9220	0
25	20241121	205900	29112216680	9220	9220	9220	9220	0
26	20241121	205800	29112216680	9220	9220	9220	9220	0
27	20241121	205700	29112216680	9220	9220	9220	9220	0
28	20241121	205600	29112216680	9220	9220	9220	9220	0
29	20241121	205500	29112216680	9220	9220	9220	9220	0
30	20241121	205400	29112216680	9220	9220	9220	9220	0
31	20241121	205300	29112216680	9220	9220	9220	9220	0
32	20241121	205200	29112216680	9220	9220	9220	9220	20370
33	20241121	205100	29112216680	9220	9220	9220	9220	0
34	20241121	205000	29112216680	9220	9220	9220	9220	0
35	20241121	204900	29112216680	9220	9220	9220	9220	0
36	20241121	204800	29112216680	9220	9220	9220	9220	0
37	20241121	204700	29112216680	9220	9220	9220	9220	0
38	20241121	204600	29112216680	9220	9220	9220	9220	0
39	20241121	204500	29112216680	9220	9220	9220	9220	0
40	20241121	204400	29112216680	9220	9220	9220	9220	0
41	20241121	204300	29112216680	9220	9220	9220	9220	0
42	20241121	204200	29112216680	9220	9220	9220	9220	0
43	20241121	204100	29112216680	9220	9220	9220	9220	0
44	20241121	204000	29112216680	9220	9220	9220	9220	0
45	20241121	203900	29112216680	9220	9220	9220	9220	0
46	20241121	203800	29112216680	9220	9220	9220	9220	0
47	20241121	203700	29112216680	9220	9220	9220	9220	0
48	20241121	203600	29112216680	9220	9220	9220	9220	0
49	20241121	203500	29112216680	9220	9220	9220	9220	0
50	20241121	203400	29112216680	9220	9220	9220	9220	0
51	20241121	203300	29112216680	9220	9220	9220	9220	0
52	20241121	203200	29112216680	9220	9220	9220	9220	0
53	20241121	203100	29112216680	9220	9220	9220	9220	0
54	20241121	203000	29112216680	9220	9220	9220	9220	0
55	20241121	202900	29112216680	9220	9220	9220	9220	0
56	20241121	202800	29112216680	9220	9220	9220	9220	0
57	20241121	202700	29112216680	9220	9220	9220	9220	0
58	20241121	202600	29112216680	9220	9220	9220	9220	0
59	20241121	202500	29112216680	9220	9220	9220	9220	0
60	20241121	202400	29112216680	9220	9220	9220	9220	0
61	20241121	202300	29112216680	9220	9220	9220	9220	0
62	20241121	202200	29112216680	9220	9220	9220	9220	20370
63	20241121	202100	29112216680	9220	9220	9220	9220	0
64	20241121	202000	29112216680	9220	9220	9220	9220	0
65	20241121	201900	29112216680	9220	9220	9220	9220	0
66	20241121	201800	29112216680	9220	9220	9220	9220	0
67	20241121	201700	29112216680	9220	9220	9220	9220	0
68	20241121	201600	29112216680	9220	9220	9220	9220	0
69	20241121	201500	29112216680	9220	9220	9220	9220	0
70	20241121	201400	29112216680	9220	9220	9220	9220	0
71	20241121	201300	29112216680	9220	9220	9220	9220	0
72	20241121	201200	29112216680	9220	9220	9220	9220	0
73	20241121	201100	29112216680	9220	9220	9220	9220	0
74	20241121	201000	29112216680	9220	9220	9220	9220	0
75	20241121	200900	29112216680	9220	9220	9220	9220	0
76	20241121	200800	29112216680	9220	9220	9220	9220	0
77	20241121	200700	29112216680	9220	9220	9220	9220	0
78	20241121	200600	29112216680	9220	9220	9220	9220	0
79	20241121	200500	29112216680	9220	9220	9220	9220	0
80	20241121	200400	29112216680	9220	9220	9220	9220	0
81	20241121	200300	29112216680	9220	9220	9220	9220	0
82	20241121	200200	29112216680	9220	9220	9220	9220	0
83	20241121	200100	29112216680	9220	9220	9220	9220	0
84	20241121	200000	29112216680	9220	9220	9220	9220	0
85	20241121	195900	29112216680	9220	9220	9220	9220	0
86	20241121	195800	29112216680	9220	9220	9220	9220	0
87	20241121	195700	29112216680	9220	9220	9220	9220	0
88	20241121	195600	29112216680	9220	9220	9220	9220	0
89	20241121	195500	29112216680	9220	9220	9220	9220	0
90	20241121	195400	29112216680	9220	9220	9220	9220	0
91	20241121	195300	29112216680	9220	9220	9220	9220	0
92	20241121	195200	29112216680	9220	9220	9220	9220	20370
93	20241121	195100	29112216680	9220	9220	9220	9220	0
94	20241121	195000	29112216680	9220	9220	9220	9220	0
95	20241121	194900	29112216680	9220	9220	9220	9220	0
96	20241121	194800	29112216680	9220	9220	9220	9220	0
97	20241121	194700	29112216680	9220	9220	9220	9220	0
98	20241121	194600	29112216680	9220	9220	9220	9220	0
99	20241121	194500	29112216680	9220	9220	9220	9220	0
100	20241121	194400	29112216680	9220	9220	9220	9220	0
101	20241121	194300	29112216680	9220	9220	9220	9220	0
102	20241121	194200	29112216680	9220	9220	9220	9220	0
103	20241121	194100	29112216680	9220	9220	9220	9220	0
104	20241121	194000	29112216680	9220	9220	9220	9220	0
105	20241121	193900	29112216680	9220	9220	9220	9220	0
106	20241121	193800	29112216680	9220	9220	9220	9220	0
107	20241121	193700	29112216680	9220	9220	9220	9220	0
108	20241121	193600	29112216680	9220	9220	9220	9220	0
109	20241121	193500	29112216680	9220	9220	9220	9220	0
110	20241121	193400	29112216680	9220	9220	9220	9220	0
111	20241121	193300	29112216680	9220	9220	9220	9220	0
112	20241121	193200	29112216680	9220	9220	9220	9220	0
113	20241121	193100	29112216680	9220	9220	9220	9220	0
114	20241121	193000	29112216680	9220	9220	9220	9220	0
115	20241121	192900	29112216680	9220	9220	9220	9220	0
116	20241121	192800	29112216680	9220	9220	9220	9220	0
117	20241121	192700	29112216680	9220	9220	9220	9220	0
118	20241121	192600	29112216680	9220	9220	9220	9220	0
119	20241121	192500	29112216680	9220	9220	9220	9220	0
120	20241121	192400	29112216680	9220	9220	9220	9220	0
121	20241121	192300	29112216680	9220	9220	9220	9220	0
122	20241121	192200	29112216680	9220	9220	9220	9220	20370
123	20241121	192100	29112216680	9220	9220	9220	9220	0
124	20241121	192000	29112216680	9220	9220	9220	9220	0
125	20241121	191900	29112216680	9220	9220	9220	9220	0
126	20241121	191800	29112216680	9220	9220	9220	9220	0
127	20241121	191700	29112216680	9220	9220	9220	9220	0
128	20241121	191600	29112216680	9220	9220	9220	9220	0
129	20241121	191500	29112216680	9220	9220	9220	9220	0
130	20241121	191400	29112216680	9220	9220	9220	9220	0
131	20241121	191300	29112216680	9220	9220	9220	9220	0
132	20241121	191200	29112216680	9220	9220	9220	9220	0
133	20241121	191100	29112216680	9220	9220	9220	9220	0
134	20241121	191000	29112216680	9220	9220	9220	9220	0
135	20241121	190900	29112216680	9220	9220	9220	9220	0
136	20241121	190800	29112216680	9220	9220	9220	9220	0
137	20241121	190700	29112216680	9220	9220	9220	9220	0
138	20241121	190600	29112216680	9220	9220	9220	9220	0
139	20241121	190500	29112216680	9220	9220	9220	9220	0
140	20241121	190400	29112216680	9220	9220	9220	9220	0
141	20241121	190300	29112216680	9220	9220	9220	9220	0
142	20241121	190200	29112216680	9220	9220	9220	9220	0
143	20241121	190100	29112216680	9220	9220	9220	9220	0
144	20241121	190000	29112216680	9220	9220	9220	9220	0
145	20241121	185900	29112216680	9220	9220	9220	9220	0
146	20241121	185800	29112216680	9220	9220	9220	9220	0
147	20241121	185700	29112216680	9220	9220	9220	9220	0
148	20241121	185600	29112216680	9220	9220	9220	9220	0
149	20241121	185500	29112216680	9220	9220	9220	9220	0
150	20241121	185400	29112216680	9220	9220	9220	9220	0
151	20241121	185300	29112216680	9220	9220	9220	9220	0
152	20241121	185200	29112216680	9220	9220	9220	9220	20370
153	20241121	185100	29112216680	9220	9220	9220	9220	0
154	20241121	185000	29112216680	9220	9220	9220	9220	0
155	20241121	184900	29112216680	9220	9220	9220	9220	0
156	20241121	184800	29112216680	9220	9220	9220	9220	0
157	20241121	184700	29112216680	9220	9220	9220	9220	0
158	20241121	184600	29112216680	9220	9220	9220	9220	0
159	20241121	184500	29112216680	9220	9220	9220	9220	0
160	20241121	184400	29112216680	9220	9220	9220	9220	0
161	20241121	184300	29112216680	9220	9220	9220	9220	0
162	20241121	184200	29112216680	9220	9220	9220	9220	0
163	20241121	184100	29112216680	9220	9220	9220	9220	0
164	20241121	184000	29112216680	9220	9220	9220	9220	0
165	20241121	183900	29112216680	9220	9220	9220	9220	0
166	20241121	183800	29112216680	9220	9220	9220	9220	0
167	20241121	183700	29112216680	9220	9220	9220	9220	0
168	20241121	183600	29112216680	9220	9220	9220	9220	0
169	20241121	183500	29112216680	9220	9220	9220	9220	0
170	20241121	183400	29112216680	9220	9220	9220	9220	0
171	20241121	183300	29112216680	9220	9220	9220	9220	0
172	20241121	183200	29112216680	9220	9220	9220	9220	0
173	20241121	183100	29112216680	9220	9220	9220	9220	0
174	20241121	183000	29112216680	9220	9220	9220	9220	0
175	20241121	182900	29112216680	9220	9220	9220	9220	0
176	20241121	182800	29112216680	9220	9220	9220	9220	0
177	20241121	182700	29112216680	9220	9220	9220	9220	0
178	20241121	182600	29112216680	9220	9220	9220	9220	0
179	20241121	182500	29112216680	9220	9220	9220	9220	0
180	20241121	182400	29112216680	9220	9220	9220	9220	0
181	20241121	182300	29112216680	9220	9220	9220	9220	0
182	20241121	182200	29112216680	9220	9220	9220	9220	20370
183	20241121	182100	29112216680	9220	9220	9220	9220	0
184	20241121	182000	29112216680	9220	9220	9220	9220	0
185	20241121	181900	29112216680	9220	9220	9220	9220	0
186	20241121	181800	29112216680	9220	9220	9220	9220	0
187	20241121	181700	29112216680	9220	9220	9220	9220	0
188	20241121	181600	29112216680	9220	9220	9220	9220	0
189	20241121	181500	29112216680	9220	9220	9220	9220	0
190	20241121	181400	29112216680	9220	9220	9220	9220	0
191	20241121	181300	29112216680	9220	9220	9220	9220	0
192	20241121	181200	29112216680	9220	9220	9220	9220	0
193	20241121	181100	29112216680	9220	9220	9220	9220	0
194	20241121	181000	29112216680	9220	9220	9220	9220	0
195	20241121	180900	29112216680	9220	9220	9220	9220	0
196	20241121	180800	29112216680	9220	9220	9220	9220	0
197	20241121	180700	29112216680	9220	9220	9220	9220	0
198	20241121	180600	29112216680	9220	9220	9220	9220	0
199	20241121	180500	29112216680	9220	9220	9220	9220	0
200	20241121	180400	29112216680	9220	9220	9220	9220	0
201	20241121	180300	29112216680	9220	9220	9220	9220	0
202	20241121	180200	29112216680	9220	9220	9220	9220	0
203	20241121	180100	29112216680	9220	9220	9220	9220	0
204	20241121	180000	29112216680	9220	9220	9220	9220	0
205	20241121	175900	29112216680	9220	9220	9220	9220	0
206	20241121	175800	29112216680	9220	9220	9220	9220	0
207	20241121	175700	29112216680	9220	9220	9220	9220	0
208	20241121	175600	29112216680	9220	9220	9220	9220	0
209	20241121	175500	29112216680	9220	9220	9220	9220	0
210	20241121	175400	29112216680	9220	9220	9220	9220	0
211	20241121	175300	29112216680	9220	9220	9220	9220	0
212	20241121	175200	29112216680	9220	9220	9220	9220	20370
213	20241121	175100	29112216680	9220	9220	9220	9220	0
214	20241121	175000	29112216680	9220	9220	9220	9220	0
215	20241121	174900	29112216680	9220	9220	9220	9220	0
216	20241121	174800	29112216680	9220	9220	9220	9220	0
217	20241121	174700	29112216680	9220	9220	9220	9220	0
218	20241121	174600	29112216680	9220	9220	9220	9220	0
219	20241121	174500	29112216680	9220	9220	9220	9220	0
220	20241121	174400	29112216680	9220	9220	9220	9220	0
221	20241121	174300	29112216680	9220	9220	9220	9220	0
222	20241121	174200	29112216680	9220	9220	9220	9220	0
223	20241121	174100	29112216680	9220	9220	9220	9220	0
224	20241121	174000	29112216680	9220	9220	9220	9220	0
225	20241121	173900	29112216680	9220	9220	9220	9220	0
226	20241121	173800	29112216680	9220	9220	9220	9220	0
227	20241121	173700	29112216680	9220	9220	9220	9220	0
228	20241121	173600	29112216680	9220	9220	9220	9220	0
229	20241121	173500	29112216680	9220	9220	9220	9220	0
230	20241121	173400	29112216680	9220	9220	9220	9220	0
231	20241121	173300	29112216680	9220	9220	9220	9220	0
232	20241121	173200	29112216680	9220	9220	9220	9220	0
233	20241121	173100	29112216680	9220	9220	9220	9220	0
234	20241121	173000	29112216680	9220	9220	9220	9220	0
235	20241121	172900	29112216680	9220	9220	9220	9220	0
236	20241121	172800	29112216680	9220	9220	9220	9220	0
237	20241121	172700	29112216680	9220	9220	9220	9220	0
238	20241121	172600	29112216680	9220	9220	9220	9220	0
239	20241121	172500	29112216680	9220	9220	9220	9220	0
240	20241121	172400	29112216680	9220	9220	9220	9220	0
241	20241121	172300	29112216680	9220	9220	9220	9220	0
242	20241121	172200	29112216680	9220	9220	9220	9220	20370
243	20241121	172100	29112216680	9220	9220	9220	9220	0
244	20241121	172000	29112216680	9220	9220	9220	9220	0
245	20241121	171900	29112216680	9220	9220	9220	9220	0
246	20241121	171800	29112216680	9220	9220	9220	9220	0
247	20241121	171700	29112216680	9220	9220	9220	9220	0
248	20241121	171600	29112216680	9220	9220	9220	9220	0
249	20241121	171500	29112216680	9220	9220	9220	9220	0
250	20241121	171400	29112216680	9220	9220	9220	9220	0
251	20241121	171300	29112216680	9220	9220	9220	9220	0
252	20241121	171200	29112216680	9220	9220	9220	9220	0
253	20241121	171100	29112216680	9220	9220	9220	9220	0
254	20241121	171000	29112216680	9220	9220	9220	9220	0
255	20241121	170900	29112216680	9220	9220	9220	9220	0
256	20241121	170800	29112216680	9220	9220	9220	9220	0
257	20241121	170700	29112216680	9220	9220	9220	9220	0
258	20241121	170600	29112216680	9220	9220	9220	9220	0
259	20241121	170500	29112216680	9220	9220	9220	9220	0
260	20241121	170400	29112216680	9220	9220	9220	9220	0
261	20241121	170300	29112216680	9220	9220	9220	9220	0
262	20241121	170200	29112216680	9220	9220	9220	9220	0
263	20241121	170100	29112216680	9220	9220	9220	9220	0
264	20241121	170000	29112216680	9220	9220	9220	9220	0
265	20241121	165900	29112216680	9220	9220	9220	9220	0
266	20241121	165800	29112216680	9220	9220	9220	9220	0
267	20241121	165700	29112216680	9220	9220	9220	9220	0
268	20241121	165600	29112216680	9220	9220	9220	9220	0
269	20241121	165500	29112216680	9220	9220	9220	9220	0
270	20241121	165400	29112216680	9220	9220	9220	9220	0
271	20241121	165300	29112216680	9220	9220	9220	9220	0
272	20241121	165200	29112216680	9220	9220	9220	9220	20370
273	20241121	165100	29112216680	9220	9220	9220	9220	0
274	20241121	165000	29112216680	9220	9220	9220	9220	0
275	20241121	164900	29112216680	9220	9220	9220	9220	0
276	20241121	164800	29112216680	9220	9220	9220	9220	0
277	20241121	164700	29112216680	9220	9220	9220	9220	0
278	20241121	164600	29112216680	9220	9220	9220	9220	0
279	20241121	164500	29112216680	9220	9220	9220	9220	0
280	20241121	164400	29112216680	9220	9220	9220	9220	0
281	20241121	164300	29112216680	9220	9220	9220	9220	0
282	20241121	164200	29112216680	9220	9220	9220	9220	0
283	20241121	164100	29112216680	9220	9220	9220	9220	0
284	20241121	164000	29112216680	9220	9220	9220	9220	0
285	20241121	163900	29112216680	9220	9220	9220	9220	0
286	20241121	163800	29112216680	9220	9220	9220	9220	0
287	20241121	163700	29112216680	9220	9220	9220	9220	0
288	20241121	163600	29112216680	9220	9220	9220	9220	0
289	20241121	163500	29112216680	9220	9220	9220	9220	0
290	20241121	163400	29112216680	9220	9220	9220	9220	0
291	20241121	163300	29112216680	9220	9220	9220	9220	0
292	20241121	163200	29112216680	9220	9220	9220	9220	0
293	20241121	163100	29112216680	9220	9220	9220	9220	0
294	20241121	163000	29112216680	9220	9220	9220	9220	0
295	20241121	162900	29112216680	9220	9220	9220	9220	0
296	20241121	162800	29112216680	9220	9220	9220	9220	0
297	20241121	162700	29112216680	9220	9220	9220	9220	0
298	20241121	162600	29112216680	9220	9220	9220	9220	0
299	20241121	162500	29112216680	9220	9220	9220	9220	0
300	20241121	162400	29112216680	9220	9220	9220	9220	0
301	20241121	162300	29112216680	9220	9220	9220	9220	0
302	20241121	162200	29112216680	9220	9220	9220	9220	20370
303	20241121	162100	29112216680	9220	9220	9220	9220	0
304	20241121	162000	29112216680	9220	9220	9220	9220	0
305	20241121	161900	29112216680	9220	9220	9220	9220	0
306	20241121	161800	29112216680	9220	9220	9220	9220	0
307	20241121	161700	29112216680	9220	9220	9220	9220	0
308	20241121	161600	29112216680	9220	9220	9220	9220	0
309	20241121	161500	29112216680	9220	9220	9220	9220	0
310	20241121	161400	29112216680	9220	9220	9220	9220	0
311	20241121	161300	29112216680	9220	9220	9220	9220	0
312	20241121	161200	29112216680	9220	9220	9220	9220	0
313	20241121	161100	29112216680	9220	9220	9220	9220	0
314	20241121	161000	29112216680	9220	9220	9220	9220	0
315	20241121	160900	29112216680	9220	9220	9220	9220	0
316	20241121	160800	29112216680	9220	9220	9220	9220	0
317	20241121	160700	29112216680	9220	9220	9220	9220	0
318	20241121	160600	29112216680	9220	9220	9220	9220	0
319	20241121	160500	29112216680	9220	9220	9220	9220	0
320	20241121	160400	29112216680	9220	9220	9220	9220	0
321	20241121	160300	29112216680	9220	9220	9220	9220	0
322	20241121	160200	29112216680	9220	9220	9220	9220	0
323	20241121	160100	29112216680	9220	9220	9220	9220	0
324	20241121	160000	29112216680	9220	9220	9220	9220	0
325	20241121	155900	29112216680	9220	9220	9220	9220	0
326	20241121	155800	29112216680	9220	9220	9220	9220	0
327	20241121	155700	29112216680	9220	9220	9220	9220	0
328	20241121	155600	29112216680	9220	9220	9220	9220	0
329	20241121	155500	29112216680	9220	9220	9220	9220	0
330	20241121	155400	29112216680	9220	9220	9220	9220	0
331	20241121	155300	29112216680	9220	9220	9220	9220	0
332	20241121	155200	29112216680	9220	9220	9220	9220	20370
333	20241121	155100	29112216680	9220	9220	9220	9220	0
334	20241121	155000	29112216680	9220	9220	9220	9220	0
335	20241121	154900	29112216680	9220	9220	9220	9220	0
336	20241121	154800	29112216680	9220	9220	9220	9220	0
337	20241121	154700	29112216680	9220	9220	9220	9220	0
338	20241121	154600	29112216680	9220	9220	9220	9220	0
339	20241121	154500	29112216680	9220	9220	9220	9220	0
340	20241121	154400	29112216680	9220	9220	9220	9220	0
341	20241121	154300	29112216680	9220	9220	9220	9220	0
342	20241121	154200	29112216680	9220	9220	9220	9220	0
343	20241121	154100	29112216680	9220	9220	9220	9220	0
344	20241121	154000	29112216680	9220	9220	9220	9220	0
345	20241121	153900	29112216680	9220	9220	9220	9220	0
346	20241121	153800	29112216680	9220	9220	9220	9220	0
347	20241121	153700	29112216680	9220	9220	9220	9220	0
348	20241121	153600	29112216680	9220	9220	9220	9220	0
349	20241121	153500	29112216680	9220	9220	9220	9220	0
350	20241121	153400	29112216680	9220	9220	9220	9220	0
351	20241121	153300	29112216680	9220	9220	9220	9220	0
352	20241121	153200	29112216680	9220	9220	9220	9220	0
353	20241121	153100	29112216680	9220	9220	9220	9220	0
354	20241121	153000	29112216680	9220	9220	9220	9220	20370
355	20241121	152900	28924405280	9200	9200	9200	9200	0
356	20241121	152800	28924405280	9200	9200	9200	9200	0
357	20241121	152700	28924405280	9200	9200	9200	9200	0
358	20241121	152600	28924405280	9200	9200	9200	9200	0
359	20241121	152500	28924405280	9200	9200	9200	9200	0
360	20241121	152400	28924405280	9200	9200	9200	9200	0
361	20241121	152300	28924405280	9200	9200	9200	9200	0
362	20241121	152200	28924405280	9200	9200	9200	9200	0
363	20241121	152100	28924405280	9200	9200	9200	9200	0
364	20241121	152000	28924405280	9200	9200	9200	9200	0
365	20241121	151900	28924405280	9200	9200	9210	9180	6309
366	20241121	151800	28866429310	9190	9180	9200	9170	4116
367	20241121	151700	28828600020	9180	9180	9190	9170	10623
368	20241121	151600	28731094200	9200	9200	9200	9170	2451
369	20241121	151500	28708581620	9200	9200	9210	9180	6289
370	20241121	151400	28650753750	9200	9200	9200	9190	2589
371	20241121	151300	28626942130	9200	9210	9210	9190	4681
372	20241121	151200	28583869100	9200	9210	9220	9200	7996
373	20241121	151100	28510249500	9210	9210	9210	9200	2057
374	20241121	151000	28491308350	9210	9220	9230	9210	4787
375	20241121	150900	28447189720	9230	9230	9230	9220	1314
376	20241121	150800	28435071680	9230	9180	9230	9180	3784
377	20241121	150700	28400218780	9200	9180	9200	9170	3845
378	20241121	150600	28364909440	9180	9170	9180	9160	8551
379	20241121	150500	28286531950	9170	9180	9180	9160	9454
380	20241121	150400	28199881990	9170	9180	9180	9160	2774
381	20241121	150300	28174446470	9180	9180	9180	9170	3684
382	20241121	150200	28140654030	9180	9180	9180	9170	2572
383	20241121	150100	28117046820	9180	9170	9180	9160	2841
384	20241121	150000	28090980990	9170	9170	9170	9160	4207
385	20241121	145900	28052415160	9170	9190	9190	9170	11393
386	20241121	145800	27947858050	9190	9200	9200	9180	6614
387	20241121	145700	27887089500	9190	9200	9210	9190	4139
388	20241121	145600	27849021730	9200	9200	9220	9190	6716
389	20241121	145500	27787200960	9210	9220	9230	9200	9389
390	20241121	145400	27700658790	9230	9220	9240	9220	2501
391	20241121	145300	27677584070	9220	9220	9230	9210	827
392	20241121	145200	27669960680	9220	9210	9220	9200	3756
393	20241121	145100	27635381350	9210	9220	9220	9180	7768
394	20241121	145000	27563899370	9220	9200	9220	9200	3131
395	20241121	144900	27535071100	9200	9210	9220	9190	7735
396	20241121	144800	27463894160	9220	9240	9250	9210	8648
397	20241121	144700	27384143460	9240	9250	9260	9240	7494
398	20241121	144600	27314831080	9250	9270	9280	9250	3901
399	20241121	144500	27278710640	9280	9280	9280	9270	2527
400	20241121	144400	27255271890	9280	9260	9280	9260	1407
401	20241121	144300	27242230590	9270	9270	9270	9250	5532
402	20241121	144200	27191041060	9260	9290	9290	9250	21700
403	20241121	144100	26990065360	9290	9290	9290	9280	1029
404	20241121	144000	26980509780	9290	9280	9290	9280	810
405	20241121	143900	26972987290	9280	9280	9300	9270	1670
406	20241121	143800	26957490940	9290	9310	9310	9270	1924
407	20241121	143700	26939626460	9310	9280	9370	9270	4696
408	20241121	143600	26895942350	9280	9270	9280	9260	3207
409	20241121	143500	26866230560	9270	9260	9270	9250	1221
410	20241121	143400	26854916550	9250	9250	9270	9250	8293
411	20241121	143300	26778148870	9250	9310	9320	9250	16001
412	20241121	143200	26629626500	9300	9310	9320	9300	3561
413	20241121	143100	26596491330	9320	9310	9330	9310	3101
414	20241121	143000	26567613840	9310	9340	9340	9300	16690
415	20241121	142900	26412187460	9320	9340	9350	9320	6878
416	20241121	142800	26348000270	9350	9360	9360	9340	2119
417	20241121	142700	26328183150	9370	9350	9370	9330	1677
418	20241121	142600	26312524250	9340	9370	9370	9340	3156
419	20241121	142500	26283042680	9350	9340	9390	9340	246
420	20241121	142400	26280740450	9340	9360	9370	9340	1780
421	20241121	142300	26264111960	9350	9350	9350	9340	179
422	20241121	142200	26262439740	9340	9360	9360	9340	962
423	20241121	142100	26253446450	9360	9390	9390	9330	3919
424	20241121	142000	26216808540	9390	9360	9390	9360	2915
425	20241121	141900	26189497040	9370	9360	9370	9350	1932
426	20241121	141800	26171422520	9360	9350	9360	9350	1168
427	20241121	141700	26160490350	9350	9360	9360	9350	504
428	20241121	141600	26155776190	9360	9370	9380	9350	1587
429	20241121	141500	26140923960	9370	9380	9380	9350	282
430	20241121	141400	26138281520	9340	9380	9380	9340	2450
431	20241121	141300	26115329300	9370	9370	9380	9370	259
432	20241121	141200	26112902350	9370	9350	9370	9340	1351
433	20241121	141100	26100267200	9350	9340	9350	9340	1180
434	20241121	141000	26089238160	9340	9340	9350	9340	1702
435	20241121	140900	26073337600	9350	9370	9370	9340	4016
436	20241121	140800	26035768810	9370	9360	9370	9350	2228
437	20241121	140700	26014894820	9350	9350	9350	9340	587
438	20241121	140600	26009406400	9340	9340	9350	9330	2099
439	20241121	140500	25989813500	9340	9340	9360	9330	3659
440	20241121	140400	25955637530	9340	9340	9350	9340	2133
441	20241121	140300	25935714510	9340	9350	9360	9340	6752
442	20241121	140200	25872589870	9350	9380	9380	9350	12074
443	20241121	140100	25759632380	9370	9370	9380	9360	1365
444	20241121	140000	25746842470	9370	9360	9370	9360	3803
445	20241121	135900	25711246330	9370	9380	9380	9360	3822
446	20241121	135800	25675432530	9370	9380	9390	9370	5191
447	20241121	135700	25626746060	9390	9390	9390	9380	1166
448	20241121	135600	25615804770	9390	9390	9400	9380	4796
449	20241121	135500	25570808820	9390	9400	9400	9390	4009
450	20241121	135400	25533159990	9390	9390	9400	9390	985
451	20241121	135300	25523908970	9400	9400	9400	9390	130
452	20241121	135200	25522687090	9390	9380	9400	9380	811
453	20241121	135100	25515072780	9380	9420	9430	9380	4155
454	20241121	135000	25476027260	9430	9410	9430	9400	2692
455	20241121	134900	25450680580	9410	9410	9430	9400	1679
456	20241121	134800	25434886990	9410	9410	9410	9400	1275
457	20241121	134700	25422899270	9400	9390	9400	9390	915
458	20241121	134600	25414298460	9390	9380	9390	9370	1434
459	20241121	134500	25400846810	9380	9390	9390	9380	1063
460	20241121	134400	25390874770	9380	9360	9380	9360	1162
461	20241121	134300	25379982100	9370	9360	9370	9360	3936
462	20241121	134200	25343122090	9370	9380	9380	9360	1522
463	20241121	134100	25328861130	9380	9390	9400	9370	1374
464	20241121	134000	25315979960	9390	9380	9390	9360	11681
465	20241121	133900	25206541550	9390	9390	9400	9380	2790
466	20241121	133800	25180349490	9390	9400	9400	9390	2725
467	20241121	133700	25154743150	9400	9430	9430	9400	6574
468	20241121	133600	25092894020	9440	9440	9440	9430	452
469	20241121	133500	25088629710	9450	9430	9450	9430	1082
470	20241121	133400	25078422600	9440	9450	9450	9420	1905
471	20241121	133300	25060454780	9470	9480	9490	9430	4965
472	20241121	133200	25013458390	9480	9460	9490	9460	2186
473	20241121	133100	24992759190	9460	9450	9460	9440	4410
474	20241121	133000	24951069670	9450	9450	9450	9440	551
475	20241121	132900	24945865910	9460	9460	9460	9430	1073
476	20241121	132800	24935734090	9440	9460	9460	9440	1002
477	20241121	132700	24926265470	9450	9460	9460	9440	2394
478	20241121	132600	24903630850	9460	9440	9470	9440	2476
479	20241121	132500	24880217390	9450	9450	9460	9430	4291
480	20241121	132400	24839703570	9450	9430	9450	9420	3427
481	20241121	132300	24807358700	9420	9420	9420	9400	819
482	20241121	132200	24799648030	9410	9380	9420	9380	3438
483	20241121	132100	24767327840	9380	9390	9390	9380	1983
484	20241121	132000	24748709750	9390	9380	9390	9370	6562
485	20241121	131900	24687201050	9370	9410	9410	9370	9199
486	20241121	131800	24600837020	9410	9420	9420	9400	3905
487	20241121	131700	24564080520	9420	9440	9450	9420	2156
488	20241121	131600	24543759140	9460	9470	9490	9440	5079
489	20241121	131500	24495747780	9470	9500	9500	9460	3497
490	20241121	131400	24462601230	9500	9490	9500	9480	1299
491	20241121	131300	24450266140	9490	9480	9490	9470	2347
492	20241121	131200	24428020100	9480	9480	9480	9470	1161
493	20241121	131100	24417017060	9480	9480	9480	9460	573
494	20241121	131000	24411588980	9480	9470	9480	9470	1317
495	20241121	130900	24399108940	9470	9470	9480	9450	1076
496	20241121	130800	24388919720	9460	9450	9460	9440	1348
497	20241121	130700	24376180420	9450	9480	9480	9450	4430
498	20241121	130600	24334249710	9470	9460	9480	9450	1024
499	20241121	130500	24324557570	9470	9470	9470	9450	1019
500	20241121	130400	24314912870	9470	9440	9470	9430	1804
501	20241121	130300	24297837890	9470	9420	9470	9420	5738
502	20241121	130200	24243622030	9420	9430	9440	9420	2214
503	20241121	130100	24222753120	9440	9430	9440	9430	509
504	20241121	130000	24217951220	9420	9440	9440	9420	1318
505	20241121	125900	24205512560	9440	9420	9450	9410	238
506	20241121	125800	24203267290	9410	9430	9430	9410	3195
507	20241121	125700	24173154880	9430	9430	9430	9420	1390
508	20241121	125600	24160058530	9420	9440	9440	9420	659
509	20241121	125500	24153848210	9430	9440	9450	9430	2520
510	20241121	125400	24130062500	9440	9430	9450	9420	2804
511	20241121	125300	24103621450	9430	9420	9430	9420	591
512	20241121	125200	24098051870	9420	9400	9420	9400	1563
513	20241121	125100	24083335740	9390	9400	9420	9380	1155
514	20241121	125000	24072488140	9420	9390	9420	9370	3125
515	20241121	124900	24043134520	9370	9360	9400	9350	4337
516	20241121	124800	24002415970	9350	9400	9410	9310	5670
517	20241121	124700	23949364500	9370	9390	9420	9350	4304
518	20241121	124600	23908902620	9390	9420	9450	9300	28913
519	20241121	124500	23638594540	9420	9420	9430	9420	762
520	20241121	124400	23631416450	9420	9420	9440	9410	2107
521	20241121	124300	23611549010	9420	9400	9450	9380	4302
522	20241121	124200	23571018390	9390	9380	9430	9340	15215
523	20241121	124100	23428427500	9380	9480	9480	9380	27085
524	20241121	124000	23173292040	9460	9490	9500	9460	3257
525	20241121	123900	23142432730	9490	9480	9500	9470	1373
526	20241121	123800	23129414330	9480	9500	9520	9470	3748
527	20241121	123700	23093836530	9470	9480	9500	9470	3527
528	20241121	123600	23060413290	9480	9500	9510	9480	2724
529	20241121	123500	23034550540	9480	9490	9500	9480	1104
530	20241121	123400	23024078680	9500	9500	9500	9480	4858
531	20241121	123300	22978020850	9480	9510	9540	9480	5479
532	20241121	123200	22925997550	9500	9540	9540	9500	3689
533	20241121	123100	22890866430	9530	9520	9540	9520	1596
534	20241121	123000	22875658890	9520	9530	9540	9520	3334
535	20241121	122900	22843901110	9530	9510	9530	9480	3205
536	20241121	122800	22813457300	9520	9520	9540	9460	37628
537	20241121	122700	22456584010	9520	9540	9540	9520	10463
538	20241121	122600	22356885910	9550	9550	9550	9550	2137
539	20241121	122500	22336477560	9560	9560	9560	9550	3682
540	20241121	122400	22301297390	9560	9560	9570	9560	1418
541	20241121	122300	22287740800	9560	9580	9580	9550	4726
542	20241121	122200	22242555230	9570	9580	9580	9570	511
543	20241121	122100	22237662660	9590	9570	9590	9570	1071
544	20241121	122000	22227411040	9570	9580	9590	9570	1441
545	20241121	121900	22213620370	9570	9570	9590	9570	2261
546	20241121	121800	22191965310	9580	9560	9580	9550	5738
547	20241121	121700	22137110860	9550	9570	9570	9550	3909
548	20241121	121600	22099751000	9560	9560	9570	9550	3420
549	20241121	121500	22067063650	9560	9570	9580	9550	3329
550	20241121	121400	22035234110	9570	9570	9580	9560	1777
551	20241121	121300	22018240550	9580	9580	9580	9560	2612
552	20241121	121200	21993240170	9580	9580	9600	9570	1731
553	20241121	121100	21976660300	9580	9600	9600	9580	1480
554	20241121	121000	21962471370	9600	9600	9600	9590	877
555	20241121	120900	21954056320	9590	9610	9610	9590	3450
556	20241121	120800	21920945150	9610	9620	9620	9600	477
557	20241121	120700	21916360490	9620	9630	9640	9620	654
558	20241121	120600	21910060480	9630	9630	9630	9580	1533
559	20241121	120500	21895323360	9630	9580	9630	9580	8527
560	20241121	120400	21813439430	9580	9590	9600	9580	2494
561	20241121	120300	21789536850	9590	9580	9600	9580	1453
562	20241121	120200	21775605550	9570	9580	9590	9550	4251
563	20241121	120100	21734928210	9570	9560	9590	9560	4573
564	20241121	120000	21691157440	9580	9580	9600	9550	13941
565	20241121	115900	21557844110	9590	9590	9600	9570	3614
566	20241121	115800	21523217460	9590	9600	9620	9570	11346
567	20241121	115700	21414424240	9600	9610	9620	9600	8998
568	20241121	115600	21328007160	9610	9620	9620	9610	1505
569	20241121	115500	21313540110	9610	9640	9640	9610	3166
570	20241121	115400	21283065160	9640	9640	9640	9630	1742
571	20241121	115300	21266280600	9640	9620	9640	9600	5390
572	20241121	115200	21214479100	9620	9640	9640	9600	11671
573	20241121	115100	21102313640	9640	9620	9640	9620	4390
574	20241121	115000	21060052080	9620	9630	9640	9610	9260
575	20241121	114900	20970897670	9640	9690	9690	9610	19686
576	20241121	114800	20781220350	9690	9760	9760	9690	24147
577	20241121	114700	20546543370	9760	9770	9780	9750	28214
578	20241121	114600	20271238120	9770	9830	9830	9770	24298
579	20241121	114500	20033070110	9840	9850	9850	9830	1260
580	20241121	114400	20020672130	9850	9860	9860	9840	809
581	20241121	114300	20012705140	9860	9850	9860	9840	1120
582	20241121	114200	20001672350	9840	9850	9860	9840	507
583	20241121	114100	19996681130	9840	9840	9840	9830	2825
584	20241121	114000	19968893020	9830	9840	9840	9830	1280
585	20241121	113900	19956310350	9830	9840	9840	9830	576
586	20241121	113800	19950647010	9830	9830	9840	9830	414
587	20241121	113700	19946576820	9830	9860	9860	9830	1214
588	20241121	113600	19934642050	9830	9830	9860	9830	227
589	20241121	113500	19932408910	9830	9860	9860	9820	855
590	20241121	113400	19924010860	9830	9870	9870	9830	1649
591	20241121	113300	19907781570	9870	9880	9880	9870	546
592	20241121	113200	19902390670	9860	9880	9880	9860	904
593	20241121	113100	19893469750	9880	9850	9880	9850	348
594	20241121	113000	19890038300	9860	9880	9890	9860	3863
595	20241121	112900	19851885160	9880	9860	9880	9860	1629
596	20241121	112800	19835799060	9860	9850	9870	9850	1127
597	20241121	112700	19824692600	9840	9820	9850	9820	1595
598	20241121	112600	19809018150	9830	9820	9830	9820	217
599	20241121	112500	19806887200	9820	9810	9820	9810	1298
600	20241121	112400	19794142040	9810	9810	9810	9800	2458
601	20241121	112300	19770047060	9810	9810	9810	9800	2203
602	20241121	112200	19748446010	9810	9810	9810	9800	1888
603	20241121	112100	19729932450	9810	9810	9820	9800	1195
604	20241121	112000	19718208830	9810	9810	9820	9810	432
605	20241121	111900	19713970690	9810	9820	9820	9810	1063
606	20241121	111800	19703542420	9810	9830	9830	9810	621
607	20241121	111700	19697449930	9810	9810	9840	9810	833
608	20241121	111600	19689271030	9800	9800	9810	9800	7473
609	20241121	111500	19616032090	9800	9820	9820	9800	11934
610	20241121	111400	19498996070	9820	9840	9840	9820	2392
611	20241121	111300	19475504070	9840	9830	9840	9830	225
612	20241121	111200	19473292290	9830	9830	9830	9820	793
613	20241121	111100	19465497990	9840	9830	9840	9820	3860
614	20241121	111000	19427587870	9840	9840	9850	9820	1029
615	20241121	110900	19417463210	9850	9830	9850	9820	1029
616	20241121	110800	19407347660	9830	9810	9830	9810	2414
617	20241121	110700	19383660470	9830	9820	9830	9810	1057
618	20241121	110600	19373280420	9820	9830	9840	9820	897
619	20241121	110500	19364467550	9830	9860	9860	9820	1399
620	20241121	110400	19350714220	9860	9820	9860	9810	2749
621	20241121	110300	19323722790	9820	9820	9820	9820	2417
622	20241121	110200	19299987850	9810	9820	9820	9810	4158
623	20241121	110100	19259190070	9820	9850	9850	9820	10075
624	20241121	110000	19160160350	9850	9860	9860	9840	2366
625	20241121	105900	19136857620	9860	9850	9860	9850	3040
626	20241121	105800	19106913490	9850	9850	9860	9850	4641
627	20241121	105700	19061199570	9850	9860	9870	9850	844
628	20241121	105600	19052880340	9860	9860	9870	9860	1665
629	20241121	105500	19036463310	9870	9870	9870	9860	2050
630	20241121	105400	19016247910	9860	9860	9870	9860	1393
631	20241121	105300	19002512510	9860	9870	9880	9850	744
632	20241121	105200	18995177460	9870	9860	9890	9850	2889
633	20241121	105100	18966691930	9870	9890	9890	9870	550
634	20241121	105000	18961262170	9890	9890	9890	9870	1247
635	20241121	104900	18948946670	9890	9890	9890	9880	4212
636	20241121	104800	18907294110	9890	9880	9890	9870	1146
637	20241121	104700	18895977170	9880	9880	9880	9870	4202
638	20241121	104600	18854474550	9870	9870	9880	9870	496
639	20241121	104500	18849577270	9880	9870	9880	9860	3126
640	20241121	104400	18818721470	9880	9870	9890	9870	479
641	20241121	104300	18813991330	9870	9890	9890	9870	1136
642	20241121	104200	18802767380	9890	9870	9890	9860	923
643	20241121	104100	18793659570	9870	9890	9890	9860	3201
644	20241121	104000	18762087930	9900	9890	9900	9890	1393
645	20241121	103900	18748300800	9880	9870	9900	9860	618
646	20241121	103800	18742195850	9870	9860	9870	9850	2694
647	20241121	103700	18715648540	9860	9860	9870	9850	1735
648	20241121	103600	18698554940	9860	9860	9870	9850	1059
649	20241121	103500	18688113210	9870	9870	9870	9860	3183
650	20241121	103400	18656715790	9870	9880	9880	9870	3956
651	20241121	103300	18617645810	9880	9900	9900	9880	1176
652	20241121	103200	18606025340	9900	9900	9900	9880	83
653	20241121	103100	18605203810	9900	9900	9910	9880	4036
654	20241121	103000	18565293110	9900	9900	9910	9900	1050
655	20241121	102900	18554897030	9910	9880	9920	9880	2186
656	20241121	102800	18533253000	9880	9900	9900	9870	5261
657	20241121	102700	18481275770	9890	9900	9900	9890	1350
658	20241121	102600	18467922530	9880	9910	9910	9880	1347
659	20241121	102500	18454591760	9890	9920	9920	9870	3755
660	20241121	102400	18417412320	9920	9910	9940	9860	7145
661	20241121	102300	18346702070	9910	9910	9910	9900	3326
662	20241121	102200	18313773580	9910	9900	9920	9900	1575
663	20241121	102100	18298169640	9900	9890	9920	9870	1219
664	20241121	102000	18286101850	9890	9850	9890	9830	4086
665	20241121	101900	18245756040	9850	9840	9870	9820	3471
666	20241121	101800	18211634360	9840	9830	9870	9820	2315
667	20241121	101700	18188875790	9850	9820	9860	9820	2998
668	20241121	101600	18159393000	9820	9820	9850	9810	10067
669	20241121	101500	18060478540	9820	9870	9880	9820	16965
670	20241121	101400	17893524850	9890	9860	9890	9860	6214
671	20241121	101300	17832243400	9860	9880	9880	9860	2424
672	20241121	101200	17808319780	9880	9880	9880	9860	1991
673	20241121	101100	17788665710	9860	9880	9900	9860	11045
674	20241121	101000	17679644270	9870	9880	9890	9870	3136
675	20241121	100900	17648686820	9870	9890	9890	9870	4106
676	20241121	100800	17608122100	9880	9910	9920	9880	4242
677	20241121	100700	17566138180	9900	9920	9920	9900	3459
678	20241121	100600	17531877060	9920	9910	9940	9900	805
679	20241121	100500	17523889930	9910	9950	9950	9900	5765
680	20241121	100400	17466712600	9950	9950	9970	9950	3399
681	20241121	100300	17432862610	9960	9900	9960	9900	2304
682	20241121	100200	17409969400	9900	9900	9920	9890	2097
683	20241121	100100	17389206030	9900	9880	9900	9870	5177
684	20241121	100000	17338086540	9880	9880	9890	9880	2874
685	20241121	095900	17309689170	9880	9880	9880	9870	5035
686	20241121	095800	17259968510	9880	9890	9900	9880	6808
687	20241121	095700	17192686430	9900	9900	9920	9890	4648
688	20241121	095600	17146667220	9900	9880	9900	9880	5182
689	20241121	095500	17095453460	9890	9890	9900	9880	5861
690	20241121	095400	17037503250	9890	9920	9920	9890	3308
691	20241121	095300	17004734390	9920	9910	9930	9890	10519
692	20241121	095200	16900570920	9920	9930	9930	9910	2138
693	20241121	095100	16879376130	9910	9880	9950	9880	5149
694	20241121	095000	16828309590	9880	9950	9950	9870	27218
695	20241121	094900	16558834510	9940	9970	9970	9940	6770
696	20241121	094800	16491461640	9960	9960	9970	9960	1973
697	20241121	094700	16471806370	9960	9960	9980	9950	2314
698	20241121	094600	16448740950	9970	9960	9980	9950	2689
699	20241121	094500	16421962450	9960	9990	9990	9960	5057
700	20241121	094400	16371549730	9990	9970	10000	9970	1039
701	20241121	094300	16361181150	9970	9960	10000	9960	3648
702	20241121	094200	16324823130	9960	10000	10010	9960	5699
703	20241121	094100	16267931320	10000	10010	10020	9990	2375
704	20241121	094000	16244174240	10010	9970	10010	9970	2908
705	20241121	093900	16215147200	9980	10000	10000	9970	5126
706	20241121	093800	16163969020	10000	9990	10000	9990	2000
707	20241121	093700	16143982210	9990	10000	10010	9990	3983
708	20241121	093600	16104161490	10000	10040	10060	10000	7469
709	20241121	093500	16029205410	10060	10050	10060	10000	6335
710	20241121	093400	15965630230	10050	10040	10060	10030	6073
711	20241121	093300	15904603550	10060	10000	10060	9980	17627
712	20241121	093200	15727862110	10000	9990	10000	9950	8983
713	20241121	093100	15638301400	9990	9990	10020	9990	11592
714	20241121	093000	15522292290	10000	10000	10030	9990	10556
715	20241121	092900	15416672830	10000	9940	10000	9930	9091
716	20241121	092800	15325956630	9940	9920	9950	9910	6548
717	20241121	092700	15260945090	9920	9980	9990	9920	10441
718	20241121	092600	15157087190	9980	10000	10010	9970	13547
719	20241121	092500	15021673060	10000	9900	10000	9880	20136
720	20241121	092400	14821229810	9910	9850	9920	9830	26681
721	20241121	092300	14557582530	9850	9920	9920	9850	39361
722	20241121	092200	14168951400	9910	9990	10000	9910	54299
723	20241121	092100	13628505960	10000	10040	10050	9990	14633
724	20241121	092000	13481899490	10030	10030	10060	10010	11388
725	20241121	091900	13367556490	10000	10020	10030	9990	29811
726	20241121	091800	13069235540	10020	10050	10060	10020	16988
727	20241121	091700	12898698620	10060	10110	10110	10030	36987
728	20241121	091600	12526184390	10100	10170	10170	10100	19490
729	20241121	091500	12328865970	10150	10100	10190	10090	29938
730	20241121	091400	12025263440	10100	10180	10190	10090	25312
731	20241121	091300	11768800130	10190	10070	10190	10030	38709
732	20241121	091200	11376867990	10040	10120	10130	10030	66003
733	20241121	091100	10711959820	10120	10190	10190	10100	26137
734	20241121	091000	10447299290	10150	10110	10240	10100	44234
735	20241121	090900	9998293390	10110	10180	10180	10110	45329
736	20241121	090800	9538582020	10160	10140	10200	10100	41749
737	20241121	090700	9115051400	10140	10240	10240	10110	86575
738	20241121	090600	8234096060	10240	10330	10330	10180	128085
739	20241121	090500	6920517980	10330	10220	10330	10180	169722
740	20241121	090400	5179254880	10190	10120	10230	10110	161913
741	20241121	090300	3533122250	10120	10020	10130	10000	92080
742	20241121	090200	2604783720	10020	9960	10090	9950	90458
743	20241121	090100	1698143540	9960	9950	10050	9880	95301
744	20241121	090000	748412080	9940	9810	9950	9800	73277