KissMeData/402030/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212400	1697830210	19070	19070	19070	19070	718
3	20241121	212300	1697830210	19070	19070	19070	19070	0
4	20241121	212200	1697830210	19070	19070	19070	19070	0
5	20241121	212100	1697830210	19070	19070	19070	19070	0
6	20241121	212000	1697830210	19070	19070	19070	19070	0
7	20241121	211900	1697830210	19070	19070	19070	19070	0
8	20241121	211800	1697830210	19070	19070	19070	19070	0
9	20241121	211700	1697830210	19070	19070	19070	19070	0
10	20241121	211600	1697830210	19070	19070	19070	19070	0
11	20241121	211500	1697830210	19070	19070	19070	19070	0
12	20241121	211400	1697830210	19070	19070	19070	19070	0
13	20241121	211300	1697830210	19070	19070	19070	19070	0
14	20241121	211200	1697830210	19070	19070	19070	19070	0
15	20241121	211100	1697830210	19070	19070	19070	19070	0
16	20241121	211000	1697830210	19070	19070	19070	19070	0
17	20241121	210900	1697830210	19070	19070	19070	19070	0
18	20241121	210800	1697830210	19070	19070	19070	19070	0
19	20241121	210700	1697830210	19070	19070	19070	19070	0
20	20241121	210600	1697830210	19070	19070	19070	19070	0
21	20241121	210500	1697830210	19070	19070	19070	19070	0
22	20241121	210400	1697830210	19070	19070	19070	19070	0
23	20241121	210300	1697830210	19070	19070	19070	19070	0
24	20241121	210200	1697830210	19070	19070	19070	19070	0
25	20241121	210100	1697830210	19070	19070	19070	19070	0
26	20241121	210000	1697830210	19070	19070	19070	19070	0
27	20241121	205900	1697830210	19070	19070	19070	19070	0
28	20241121	205800	1697830210	19070	19070	19070	19070	0
29	20241121	205700	1697830210	19070	19070	19070	19070	0
30	20241121	205600	1697830210	19070	19070	19070	19070	0
31	20241121	205500	1697830210	19070	19070	19070	19070	0
32	20241121	205400	1697830210	19070	19070	19070	19070	718
33	20241121	205300	1697830210	19070	19070	19070	19070	0
34	20241121	205200	1697830210	19070	19070	19070	19070	0
35	20241121	205100	1697830210	19070	19070	19070	19070	0
36	20241121	205000	1697830210	19070	19070	19070	19070	0
37	20241121	204900	1697830210	19070	19070	19070	19070	0
38	20241121	204800	1697830210	19070	19070	19070	19070	0
39	20241121	204700	1697830210	19070	19070	19070	19070	0
40	20241121	204600	1697830210	19070	19070	19070	19070	0
41	20241121	204500	1697830210	19070	19070	19070	19070	0
42	20241121	204400	1697830210	19070	19070	19070	19070	0
43	20241121	204300	1697830210	19070	19070	19070	19070	0
44	20241121	204200	1697830210	19070	19070	19070	19070	0
45	20241121	204100	1697830210	19070	19070	19070	19070	0
46	20241121	204000	1697830210	19070	19070	19070	19070	0
47	20241121	203900	1697830210	19070	19070	19070	19070	0
48	20241121	203800	1697830210	19070	19070	19070	19070	0
49	20241121	203700	1697830210	19070	19070	19070	19070	0
50	20241121	203600	1697830210	19070	19070	19070	19070	0
51	20241121	203500	1697830210	19070	19070	19070	19070	0
52	20241121	203400	1697830210	19070	19070	19070	19070	0
53	20241121	203300	1697830210	19070	19070	19070	19070	0
54	20241121	203200	1697830210	19070	19070	19070	19070	0
55	20241121	203100	1697830210	19070	19070	19070	19070	0
56	20241121	203000	1697830210	19070	19070	19070	19070	0
57	20241121	202900	1697830210	19070	19070	19070	19070	0
58	20241121	202800	1697830210	19070	19070	19070	19070	0
59	20241121	202700	1697830210	19070	19070	19070	19070	0
60	20241121	202600	1697830210	19070	19070	19070	19070	0
61	20241121	202500	1697830210	19070	19070	19070	19070	0
62	20241121	202400	1697830210	19070	19070	19070	19070	718
63	20241121	202300	1697830210	19070	19070	19070	19070	0
64	20241121	202200	1697830210	19070	19070	19070	19070	0
65	20241121	202100	1697830210	19070	19070	19070	19070	0
66	20241121	202000	1697830210	19070	19070	19070	19070	0
67	20241121	201900	1697830210	19070	19070	19070	19070	0
68	20241121	201800	1697830210	19070	19070	19070	19070	0
69	20241121	201700	1697830210	19070	19070	19070	19070	0
70	20241121	201600	1697830210	19070	19070	19070	19070	0
71	20241121	201500	1697830210	19070	19070	19070	19070	0
72	20241121	201400	1697830210	19070	19070	19070	19070	0
73	20241121	201300	1697830210	19070	19070	19070	19070	0
74	20241121	201200	1697830210	19070	19070	19070	19070	0
75	20241121	201100	1697830210	19070	19070	19070	19070	0
76	20241121	201000	1697830210	19070	19070	19070	19070	0
77	20241121	200900	1697830210	19070	19070	19070	19070	0
78	20241121	200800	1697830210	19070	19070	19070	19070	0
79	20241121	200700	1697830210	19070	19070	19070	19070	0
80	20241121	200600	1697830210	19070	19070	19070	19070	0
81	20241121	200500	1697830210	19070	19070	19070	19070	0
82	20241121	200400	1697830210	19070	19070	19070	19070	0
83	20241121	200300	1697830210	19070	19070	19070	19070	0
84	20241121	200200	1697830210	19070	19070	19070	19070	0
85	20241121	200100	1697830210	19070	19070	19070	19070	0
86	20241121	200000	1697830210	19070	19070	19070	19070	0
87	20241121	195900	1697830210	19070	19070	19070	19070	0
88	20241121	195800	1697830210	19070	19070	19070	19070	0
89	20241121	195700	1697830210	19070	19070	19070	19070	0
90	20241121	195600	1697830210	19070	19070	19070	19070	0
91	20241121	195500	1697830210	19070	19070	19070	19070	0
92	20241121	195400	1697830210	19070	19070	19070	19070	718
93	20241121	195300	1697830210	19070	19070	19070	19070	0
94	20241121	195200	1697830210	19070	19070	19070	19070	0
95	20241121	195100	1697830210	19070	19070	19070	19070	0
96	20241121	195000	1697830210	19070	19070	19070	19070	0
97	20241121	194900	1697830210	19070	19070	19070	19070	0
98	20241121	194800	1697830210	19070	19070	19070	19070	0
99	20241121	194700	1697830210	19070	19070	19070	19070	0
100	20241121	194600	1697830210	19070	19070	19070	19070	0
101	20241121	194500	1697830210	19070	19070	19070	19070	0
102	20241121	194400	1697830210	19070	19070	19070	19070	0
103	20241121	194300	1697830210	19070	19070	19070	19070	0
104	20241121	194200	1697830210	19070	19070	19070	19070	0
105	20241121	194100	1697830210	19070	19070	19070	19070	0
106	20241121	194000	1697830210	19070	19070	19070	19070	0
107	20241121	193900	1697830210	19070	19070	19070	19070	0
108	20241121	193800	1697830210	19070	19070	19070	19070	0
109	20241121	193700	1697830210	19070	19070	19070	19070	0
110	20241121	193600	1697830210	19070	19070	19070	19070	0
111	20241121	193500	1697830210	19070	19070	19070	19070	0
112	20241121	193400	1697830210	19070	19070	19070	19070	0
113	20241121	193300	1697830210	19070	19070	19070	19070	0
114	20241121	193200	1697830210	19070	19070	19070	19070	0
115	20241121	193100	1697830210	19070	19070	19070	19070	0
116	20241121	193000	1697830210	19070	19070	19070	19070	0
117	20241121	192900	1697830210	19070	19070	19070	19070	0
118	20241121	192800	1697830210	19070	19070	19070	19070	0
119	20241121	192700	1697830210	19070	19070	19070	19070	0
120	20241121	192600	1697830210	19070	19070	19070	19070	0
121	20241121	192500	1697830210	19070	19070	19070	19070	0
122	20241121	192400	1697830210	19070	19070	19070	19070	718
123	20241121	192300	1697830210	19070	19070	19070	19070	0
124	20241121	192200	1697830210	19070	19070	19070	19070	0
125	20241121	192100	1697830210	19070	19070	19070	19070	0
126	20241121	192000	1697830210	19070	19070	19070	19070	0
127	20241121	191900	1697830210	19070	19070	19070	19070	0
128	20241121	191800	1697830210	19070	19070	19070	19070	0
129	20241121	191700	1697830210	19070	19070	19070	19070	0
130	20241121	191600	1697830210	19070	19070	19070	19070	0
131	20241121	191500	1697830210	19070	19070	19070	19070	0
132	20241121	191400	1697830210	19070	19070	19070	19070	0
133	20241121	191300	1697830210	19070	19070	19070	19070	0
134	20241121	191200	1697830210	19070	19070	19070	19070	0
135	20241121	191100	1697830210	19070	19070	19070	19070	0
136	20241121	191000	1697830210	19070	19070	19070	19070	0
137	20241121	190900	1697830210	19070	19070	19070	19070	0
138	20241121	190800	1697830210	19070	19070	19070	19070	0
139	20241121	190700	1697830210	19070	19070	19070	19070	0
140	20241121	190600	1697830210	19070	19070	19070	19070	0
141	20241121	190500	1697830210	19070	19070	19070	19070	0
142	20241121	190400	1697830210	19070	19070	19070	19070	0
143	20241121	190300	1697830210	19070	19070	19070	19070	0
144	20241121	190200	1697830210	19070	19070	19070	19070	0
145	20241121	190100	1697830210	19070	19070	19070	19070	0
146	20241121	190000	1697830210	19070	19070	19070	19070	0
147	20241121	185900	1697830210	19070	19070	19070	19070	0
148	20241121	185800	1697830210	19070	19070	19070	19070	0
149	20241121	185700	1697830210	19070	19070	19070	19070	0
150	20241121	185600	1697830210	19070	19070	19070	19070	0
151	20241121	185500	1697830210	19070	19070	19070	19070	0
152	20241121	185400	1697830210	19070	19070	19070	19070	718
153	20241121	185300	1697830210	19070	19070	19070	19070	0
154	20241121	185200	1697830210	19070	19070	19070	19070	0
155	20241121	185100	1697830210	19070	19070	19070	19070	0
156	20241121	185000	1697830210	19070	19070	19070	19070	0
157	20241121	184900	1697830210	19070	19070	19070	19070	0
158	20241121	184800	1697830210	19070	19070	19070	19070	0
159	20241121	184700	1697830210	19070	19070	19070	19070	0
160	20241121	184600	1697830210	19070	19070	19070	19070	0
161	20241121	184500	1697830210	19070	19070	19070	19070	0
162	20241121	184400	1697830210	19070	19070	19070	19070	0
163	20241121	184300	1697830210	19070	19070	19070	19070	0
164	20241121	184200	1697830210	19070	19070	19070	19070	0
165	20241121	184100	1697830210	19070	19070	19070	19070	0
166	20241121	184000	1697830210	19070	19070	19070	19070	0
167	20241121	183900	1697830210	19070	19070	19070	19070	0
168	20241121	183800	1697830210	19070	19070	19070	19070	0
169	20241121	183700	1697830210	19070	19070	19070	19070	0
170	20241121	183600	1697830210	19070	19070	19070	19070	0
171	20241121	183500	1697830210	19070	19070	19070	19070	0
172	20241121	183400	1697830210	19070	19070	19070	19070	0
173	20241121	183300	1697830210	19070	19070	19070	19070	0
174	20241121	183200	1697830210	19070	19070	19070	19070	0
175	20241121	183100	1697830210	19070	19070	19070	19070	0
176	20241121	183000	1697830210	19070	19070	19070	19070	0
177	20241121	182900	1697830210	19070	19070	19070	19070	0
178	20241121	182800	1697830210	19070	19070	19070	19070	0
179	20241121	182700	1697830210	19070	19070	19070	19070	0
180	20241121	182600	1697830210	19070	19070	19070	19070	0
181	20241121	182500	1697830210	19070	19070	19070	19070	0
182	20241121	182400	1697830210	19070	19070	19070	19070	718
183	20241121	182300	1697830210	19070	19070	19070	19070	0
184	20241121	182200	1697830210	19070	19070	19070	19070	0
185	20241121	182100	1697830210	19070	19070	19070	19070	0
186	20241121	182000	1697830210	19070	19070	19070	19070	0
187	20241121	181900	1697830210	19070	19070	19070	19070	0
188	20241121	181800	1697830210	19070	19070	19070	19070	0
189	20241121	181700	1697830210	19070	19070	19070	19070	0
190	20241121	181600	1697830210	19070	19070	19070	19070	0
191	20241121	181500	1697830210	19070	19070	19070	19070	0
192	20241121	181400	1697830210	19070	19070	19070	19070	0
193	20241121	181300	1697830210	19070	19070	19070	19070	0
194	20241121	181200	1697830210	19070	19070	19070	19070	0
195	20241121	181100	1697830210	19070	19070	19070	19070	0
196	20241121	181000	1697830210	19070	19070	19070	19070	0
197	20241121	180900	1697830210	19070	19070	19070	19070	0
198	20241121	180800	1697830210	19070	19070	19070	19070	0
199	20241121	180700	1697830210	19070	19070	19070	19070	0
200	20241121	180600	1697830210	19070	19070	19070	19070	0
201	20241121	180500	1697830210	19070	19070	19070	19070	0
202	20241121	180400	1697830210	19070	19070	19070	19070	0
203	20241121	180300	1697830210	19070	19070	19070	19070	0
204	20241121	180200	1697830210	19070	19070	19070	19070	0
205	20241121	180100	1697830210	19070	19070	19070	19070	0
206	20241121	180000	1697830210	19070	19070	19070	19070	0
207	20241121	175900	1697830210	19070	19070	19070	19070	0
208	20241121	175800	1697830210	19070	19070	19070	19070	0
209	20241121	175700	1697830210	19070	19070	19070	19070	0
210	20241121	175600	1697830210	19070	19070	19070	19070	0
211	20241121	175500	1697830210	19070	19070	19070	19070	0
212	20241121	175400	1697830210	19070	19070	19070	19070	718
213	20241121	175300	1697830210	19070	19070	19070	19070	0
214	20241121	175200	1697830210	19070	19070	19070	19070	0
215	20241121	175100	1697830210	19070	19070	19070	19070	0
216	20241121	175000	1697830210	19070	19070	19070	19070	0
217	20241121	174900	1697830210	19070	19070	19070	19070	0
218	20241121	174800	1697830210	19070	19070	19070	19070	0
219	20241121	174700	1697830210	19070	19070	19070	19070	0
220	20241121	174600	1697830210	19070	19070	19070	19070	0
221	20241121	174500	1697830210	19070	19070	19070	19070	0
222	20241121	174400	1697830210	19070	19070	19070	19070	0
223	20241121	174300	1697830210	19070	19070	19070	19070	0
224	20241121	174200	1697830210	19070	19070	19070	19070	0
225	20241121	174100	1697830210	19070	19070	19070	19070	0
226	20241121	174000	1697830210	19070	19070	19070	19070	0
227	20241121	173900	1697830210	19070	19070	19070	19070	0
228	20241121	173800	1697830210	19070	19070	19070	19070	0
229	20241121	173700	1697830210	19070	19070	19070	19070	0
230	20241121	173600	1697830210	19070	19070	19070	19070	0
231	20241121	173500	1697830210	19070	19070	19070	19070	0
232	20241121	173400	1697830210	19070	19070	19070	19070	0
233	20241121	173300	1697830210	19070	19070	19070	19070	0
234	20241121	173200	1697830210	19070	19070	19070	19070	0
235	20241121	173100	1697830210	19070	19070	19070	19070	0
236	20241121	173000	1697830210	19070	19070	19070	19070	0
237	20241121	172900	1697830210	19070	19070	19070	19070	0
238	20241121	172800	1697830210	19070	19070	19070	19070	0
239	20241121	172700	1697830210	19070	19070	19070	19070	0
240	20241121	172600	1697830210	19070	19070	19070	19070	0
241	20241121	172500	1697830210	19070	19070	19070	19070	0
242	20241121	172400	1697830210	19070	19070	19070	19070	718
243	20241121	172300	1697830210	19070	19070	19070	19070	0
244	20241121	172200	1697830210	19070	19070	19070	19070	0
245	20241121	172100	1697830210	19070	19070	19070	19070	0
246	20241121	172000	1697830210	19070	19070	19070	19070	0
247	20241121	171900	1697830210	19070	19070	19070	19070	0
248	20241121	171800	1697830210	19070	19070	19070	19070	0
249	20241121	171700	1697830210	19070	19070	19070	19070	0
250	20241121	171600	1697830210	19070	19070	19070	19070	0
251	20241121	171500	1697830210	19070	19070	19070	19070	0
252	20241121	171400	1697830210	19070	19070	19070	19070	0
253	20241121	171300	1697830210	19070	19070	19070	19070	0
254	20241121	171200	1697830210	19070	19070	19070	19070	0
255	20241121	171100	1697830210	19070	19070	19070	19070	0
256	20241121	171000	1697830210	19070	19070	19070	19070	0
257	20241121	170900	1697830210	19070	19070	19070	19070	0
258	20241121	170800	1697830210	19070	19070	19070	19070	0
259	20241121	170700	1697830210	19070	19070	19070	19070	0
260	20241121	170600	1697830210	19070	19070	19070	19070	0
261	20241121	170500	1697830210	19070	19070	19070	19070	0
262	20241121	170400	1697830210	19070	19070	19070	19070	0
263	20241121	170300	1697830210	19070	19070	19070	19070	0
264	20241121	170200	1697830210	19070	19070	19070	19070	0
265	20241121	170100	1697830210	19070	19070	19070	19070	0
266	20241121	170000	1697830210	19070	19070	19070	19070	0
267	20241121	165900	1697830210	19070	19070	19070	19070	0
268	20241121	165800	1697830210	19070	19070	19070	19070	0
269	20241121	165700	1697830210	19070	19070	19070	19070	0
270	20241121	165600	1697830210	19070	19070	19070	19070	0
271	20241121	165500	1697830210	19070	19070	19070	19070	0
272	20241121	165400	1697830210	19070	19070	19070	19070	718
273	20241121	165300	1697830210	19070	19070	19070	19070	0
274	20241121	165200	1697830210	19070	19070	19070	19070	0
275	20241121	165100	1697830210	19070	19070	19070	19070	0
276	20241121	165000	1697830210	19070	19070	19070	19070	0
277	20241121	164900	1697830210	19070	19070	19070	19070	0
278	20241121	164800	1697830210	19070	19070	19070	19070	0
279	20241121	164700	1697830210	19070	19070	19070	19070	0
280	20241121	164600	1697830210	19070	19070	19070	19070	0
281	20241121	164500	1697830210	19070	19070	19070	19070	0
282	20241121	164400	1697830210	19070	19070	19070	19070	0
283	20241121	164300	1697830210	19070	19070	19070	19070	0
284	20241121	164200	1697830210	19070	19070	19070	19070	0
285	20241121	164100	1697830210	19070	19070	19070	19070	0
286	20241121	164000	1697830210	19070	19070	19070	19070	0
287	20241121	163900	1697830210	19070	19070	19070	19070	0
288	20241121	163800	1697830210	19070	19070	19070	19070	0
289	20241121	163700	1697830210	19070	19070	19070	19070	0
290	20241121	163600	1697830210	19070	19070	19070	19070	0
291	20241121	163500	1697830210	19070	19070	19070	19070	0
292	20241121	163400	1697830210	19070	19070	19070	19070	0
293	20241121	163300	1697830210	19070	19070	19070	19070	0
294	20241121	163200	1697830210	19070	19070	19070	19070	0
295	20241121	163100	1697830210	19070	19070	19070	19070	0
296	20241121	163000	1697830210	19070	19070	19070	19070	0
297	20241121	162900	1697830210	19070	19070	19070	19070	0
298	20241121	162800	1697830210	19070	19070	19070	19070	0
299	20241121	162700	1697830210	19070	19070	19070	19070	0
300	20241121	162600	1697830210	19070	19070	19070	19070	0
301	20241121	162500	1697830210	19070	19070	19070	19070	0
302	20241121	162400	1697830210	19070	19070	19070	19070	718
303	20241121	162300	1697830210	19070	19070	19070	19070	0
304	20241121	162200	1697830210	19070	19070	19070	19070	0
305	20241121	162100	1697830210	19070	19070	19070	19070	0
306	20241121	162000	1697830210	19070	19070	19070	19070	0
307	20241121	161900	1697830210	19070	19070	19070	19070	0
308	20241121	161800	1697830210	19070	19070	19070	19070	0
309	20241121	161700	1697830210	19070	19070	19070	19070	0
310	20241121	161600	1697830210	19070	19070	19070	19070	0
311	20241121	161500	1697830210	19070	19070	19070	19070	0
312	20241121	161400	1697830210	19070	19070	19070	19070	0
313	20241121	161300	1697830210	19070	19070	19070	19070	0
314	20241121	161200	1697830210	19070	19070	19070	19070	0
315	20241121	161100	1697830210	19070	19070	19070	19070	0
316	20241121	161000	1697830210	19070	19070	19070	19070	0
317	20241121	160900	1697830210	19070	19070	19070	19070	0
318	20241121	160800	1697830210	19070	19070	19070	19070	0
319	20241121	160700	1697830210	19070	19070	19070	19070	0
320	20241121	160600	1697830210	19070	19070	19070	19070	0
321	20241121	160500	1697830210	19070	19070	19070	19070	0
322	20241121	160400	1697830210	19070	19070	19070	19070	0
323	20241121	160300	1697830210	19070	19070	19070	19070	0
324	20241121	160200	1697830210	19070	19070	19070	19070	0
325	20241121	160100	1697830210	19070	19070	19070	19070	0
326	20241121	160000	1697830210	19070	19070	19070	19070	0
327	20241121	155900	1697830210	19070	19070	19070	19070	0
328	20241121	155800	1697830210	19070	19070	19070	19070	0
329	20241121	155700	1697830210	19070	19070	19070	19070	0
330	20241121	155600	1697830210	19070	19070	19070	19070	0
331	20241121	155500	1697830210	19070	19070	19070	19070	0
332	20241121	155400	1697830210	19070	19070	19070	19070	718
333	20241121	155300	1697830210	19070	19070	19070	19070	0
334	20241121	155200	1697830210	19070	19070	19070	19070	0
335	20241121	155100	1697830210	19070	19070	19070	19070	0
336	20241121	155000	1697830210	19070	19070	19070	19070	0
337	20241121	154900	1697830210	19070	19070	19070	19070	0
338	20241121	154800	1697830210	19070	19070	19070	19070	0
339	20241121	154700	1697830210	19070	19070	19070	19070	0
340	20241121	154600	1697830210	19070	19070	19070	19070	0
341	20241121	154500	1697830210	19070	19070	19070	19070	0
342	20241121	154400	1697830210	19070	19070	19070	19070	0
343	20241121	154300	1697830210	19070	19070	19070	19070	0
344	20241121	154200	1697830210	19070	19070	19070	19070	0
345	20241121	154100	1697830210	19070	19070	19070	19070	0
346	20241121	154000	1697830210	19070	19070	19070	19070	0
347	20241121	153900	1697830210	19070	19070	19070	19070	0
348	20241121	153800	1697830210	19070	19070	19070	19070	0
349	20241121	153700	1697830210	19070	19070	19070	19070	0
350	20241121	153600	1697830210	19070	19070	19070	19070	0
351	20241121	153500	1697830210	19070	19070	19070	19070	0
352	20241121	153400	1697830210	19070	19070	19070	19070	0
353	20241121	153300	1697830210	19070	19070	19070	19070	0
354	20241121	153200	1697830210	19070	19070	19070	19070	0
355	20241121	153100	1697830210	19070	19070	19070	19070	0
356	20241121	153000	1697830210	19070	19070	19070	19070	718
357	20241121	152900	1684137950	19080	19080	19080	19080	0
358	20241121	152800	1684137950	19080	19080	19080	19080	0
359	20241121	152700	1684137950	19080	19080	19080	19080	0
360	20241121	152600	1684137950	19080	19080	19080	19080	0
361	20241121	152500	1684137950	19080	19080	19080	19080	0
362	20241121	152400	1684137950	19080	19080	19080	19080	0
363	20241121	152300	1684137950	19080	19080	19080	19080	0
364	20241121	152200	1684137950	19080	19080	19080	19080	0
365	20241121	152100	1684137950	19080	19080	19080	19080	0
366	20241121	152000	1684137950	19080	19080	19080	19080	0
367	20241121	151900	1684137950	19080	19080	19080	19050	415
368	20241121	151800	1676227650	19080	19140	19140	19080	846
369	20241121	151700	1660066630	19140	19140	19140	19130	110
370	20241121	151600	1657962150	19170	19170	19170	19170	5
371	20241121	151500	1657866300	19180	19180	19180	19180	119
372	20241121	151400	1655583880	19170	19180	19180	19130	105
373	20241121	151300	1653574530	19180	19180	19180	19180	1
374	20241121	151200	1653555350	19130	19190	19190	19130	20
375	20241121	151100	1653172680	19130	19130	19130	19130	240
376	20241121	151000	1648581480	19130	19130	19210	19120	19
377	20241121	150900	1648217900	19220	19220	19220	19220	8
378	20241121	150800	1648064140	19220	19220	19220	19220	3
379	20241121	150700	1648006480	19230	19230	19230	19230	0
380	20241121	150600	1648006480	19230	19230	19230	19230	31
381	20241121	150500	1647410350	19240	19230	19240	19230	160
382	20241121	150400	1644333090	19240	19240	19240	19240	0
383	20241121	150300	1644333090	19240	19100	19240	19100	53
384	20241121	150200	1643320510	19100	19100	19100	19090	172
385	20241121	150100	1640035350	19100	19090	19100	19090	19
386	20241121	150000	1639672610	19070	19070	19070	19070	80
387	20241121	145900	1638147010	19070	19070	19070	19050	200
388	20241121	145800	1634335340	19070	19060	19070	19060	171
389	20241121	145700	1631076060	19060	19100	19100	19060	171
390	20241121	145600	1627813910	19100	19100	19100	19100	0
391	20241121	145500	1627813910	19100	19100	19100	19100	227
392	20241121	145400	1623478210	19100	19100	19100	19100	0
393	20241121	145300	1623478210	19100	19120	19120	19100	279
394	20241121	145200	1618148270	19120	19120	19120	19120	53
395	20241121	145100	1617134910	19120	19120	19120	19120	47
396	20241121	145000	1616236270	19120	19160	19160	19110	101
397	20241121	144900	1614303190	19180	19170	19180	19160	146
398	20241121	144800	1611504260	19180	19180	19180	19180	11
399	20241121	144700	1611293280	19180	19180	19180	19180	67
400	20241121	144600	1610008220	19180	19180	19180	19180	11
401	20241121	144500	1609797240	19180	19200	19200	19180	151
402	20241121	144400	1606900820	19200	19200	19200	19200	3
403	20241121	144300	1606843220	19180	19200	19200	19180	127
404	20241121	144200	1604405790	19190	19190	19190	19190	0
405	20241121	144100	1604405790	19190	19200	19200	19190	210
406	20241121	144000	1600373840	19200	19200	19200	19200	5
407	20241121	143900	1600277840	19290	19290	19290	19290	1
408	20241121	143800	1600258550	19290	19290	19290	19290	0
409	20241121	143700	1600258550	19290	19290	19290	19290	0
410	20241121	143600	1600258550	19290	19290	19290	19290	2
411	20241121	143500	1600219970	19290	19290	19290	19290	0
412	20241121	143400	1600219970	19290	19200	19290	19200	53
413	20241121	143300	1599202280	19290	19290	19290	19290	1
414	20241121	143200	1599182990	19200	19200	19200	19200	0
415	20241121	143100	1599182990	19200	19300	19300	19200	194
416	20241121	143000	1595440610	19290	19290	19290	19290	11
417	20241121	142900	1595228420	19290	19290	19290	19290	20
418	20241121	142800	1594842620	19290	19290	19290	19290	0
419	20241121	142700	1594842620	19290	19290	19290	19290	0
420	20241121	142600	1594842620	19290	19280	19290	19280	48
421	20241121	142500	1593916730	19290	19290	19290	19250	67
422	20241121	142400	1592626500	19290	19290	19290	19290	21
423	20241121	142300	1592221410	19290	19250	19300	19250	370
424	20241121	142200	1585084520	19170	19170	19170	19170	14
425	20241121	142100	1584816140	19160	19170	19170	19160	20
426	20241121	142000	1584432840	19280	19160	19280	19160	103
427	20241121	141900	1582455220	19160	19160	19160	19150	130
428	20241121	141800	1579964610	19160	19160	19160	19160	27
429	20241121	141700	1579447290	19160	19160	19160	19160	2
430	20241121	141600	1579408970	19160	19160	19160	19160	10
431	20241121	141500	1579217370	19100	19100	19100	19100	2
432	20241121	141400	1579179170	19100	19100	19100	19100	57
433	20241121	141300	1578090470	19100	19100	19100	19100	43
434	20241121	141200	1577269170	19100	19110	19110	19100	189
435	20241121	141100	1573659220	19100	19100	19100	19100	0
436	20241121	141000	1573659220	19100	19110	19110	19100	153
437	20241121	140900	1570735500	19110	19140	19140	19110	433
438	20241121	140800	1562454710	19170	19170	19170	19170	0
439	20241121	140700	1562454710	19170	19180	19180	19170	37
440	20241121	140600	1561745350	19180	19180	19180	19170	5
441	20241121	140500	1561649460	19180	19140	19180	19140	28
442	20241121	140400	1561113300	19140	19140	19140	19140	0
443	20241121	140300	1561113300	19140	19140	19140	19140	172
444	20241121	140200	1557821220	19130	19220	19220	19130	730
445	20241121	140100	1543827730	19220	19250	19250	19220	475
446	20241121	140000	1534690910	19250	19250	19250	19250	41
447	20241121	135900	1533901660	19250	19260	19300	19250	332
448	20241121	135800	1527504660	19260	19280	19280	19260	543
449	20241121	135700	1517038200	19370	19370	19370	19370	30
450	20241121	135600	1516457100	19370	19370	19370	19370	0
451	20241121	135500	1516457100	19370	19370	19370	19370	5
452	20241121	135400	1516360250	19270	19270	19270	19270	0
453	20241121	135300	1516360250	19270	19270	19270	19270	0
454	20241121	135200	1516360250	19270	19270	19270	19270	6
455	20241121	135100	1516244630	19270	19270	19270	19270	0
456	20241121	135000	1516244630	19270	19260	19270	19260	8
457	20241121	134900	1516090480	19260	19260	19260	19260	74
458	20241121	134800	1514665240	19260	19310	19310	19260	602
459	20241121	134700	1503062780	19340	19390	19390	19340	1148
460	20241121	134600	1480839770	19400	19400	19400	19400	10
461	20241121	134500	1480645770	19380	19380	19380	19380	3
462	20241121	134400	1480587630	19380	19380	19380	19380	0
463	20241121	134300	1480587630	19380	19410	19410	19380	578
464	20241121	134200	1469376420	19400	19410	19410	19400	42
465	20241121	134100	1468561410	19410	19410	19410	19410	23
466	20241121	134000	1468114980	19410	19440	19440	19410	193
467	20241121	133900	1464366640	19490	19490	19490	19490	100
468	20241121	133800	1462417640	19500	19500	19500	19500	18
469	20241121	133700	1462066640	19500	19500	19500	19500	27
470	20241121	133600	1461540140	19500	19490	19500	19490	49
471	20241121	133500	1460585040	19490	19480	19490	19480	31
472	20241121	133400	1459980950	19480	19480	19480	19480	1
473	20241121	133300	1459961470	19460	19470	19490	19460	19
474	20241121	133200	1459591670	19490	19460	19490	19460	75
475	20241121	133100	1458132140	19460	19460	19460	19460	0
476	20241121	133000	1458132140	19460	19460	19460	19460	0
477	20241121	132900	1458132140	19460	19430	19460	19420	111
478	20241121	132800	1455973920	19400	19440	19440	19400	92
479	20241121	132700	1454186760	19440	19500	19500	19440	42
480	20241121	132600	1453370160	19440	19480	19480	19440	315
481	20241121	132500	1447239410	19500	19520	19520	19500	271
482	20241121	132400	1441954340	19520	19520	19520	19520	0
483	20241121	132300	1441954340	19520	19500	19520	19500	6
484	20241121	132200	1441837280	19500	19500	19500	19500	8
485	20241121	132100	1441681280	19450	19450	19450	19450	0
486	20241121	132000	1441681280	19450	19530	19530	19450	314
487	20241121	131900	1435555580	19530	19530	19530	19500	51
488	20241121	131800	1434559580	19500	19500	19500	19500	0
489	20241121	131700	1434559580	19500	19500	19520	19500	25
490	20241121	131600	1434071920	19520	19540	19540	19520	65
491	20241121	131500	1432802420	19540	19450	19540	19450	1008
492	20241121	131400	1413172250	19450	19430	19450	19430	1519
493	20241121	131300	1383650770	19430	19420	19430	19420	124
494	20241121	131200	1381242670	19420	19400	19420	19400	214
495	20241121	131100	1377088840	19410	19400	19410	19400	24
496	20241121	131000	1376623220	19400	19400	19400	19400	0
497	20241121	130900	1376623220	19400	19410	19410	19400	12
498	20241121	130800	1376390310	19410	19410	19410	19410	27
499	20241121	130700	1375866240	19390	19390	19390	19390	0
500	20241121	130600	1375866240	19390	19410	19410	19390	24
501	20241121	130500	1375400460	19410	19420	19420	19410	14
502	20241121	130400	1375128670	19430	19380	19430	19380	106
503	20241121	130300	1373071930	19370	19350	19370	19350	19
504	20241121	130200	1372704000	19350	19330	19350	19330	113
505	20241121	130100	1370518550	19330	19330	19330	19330	5
506	20241121	130000	1370421900	19340	19340	19340	19340	0
507	20241121	125900	1370421900	19340	19340	19340	19340	0
508	20241121	125800	1370421900	19340	19310	19340	19310	532
509	20241121	125700	1360148740	19310	19310	19310	19310	0
510	20241121	125600	1360148740	19310	19280	19310	19280	500
511	20241121	125500	1350500130	19280	19260	19280	19260	42
512	20241121	125400	1349691190	19260	19260	19260	19260	0
513	20241121	125300	1349691190	19260	19260	19260	19260	0
514	20241121	125200	1349691190	19260	19260	19260	19260	0
515	20241121	125100	1349691190	19260	19260	19260	19260	2
516	20241121	125000	1349652670	19220	19220	19220	19220	0
517	20241121	124900	1349652670	19220	19220	19220	19220	2
518	20241121	124800	1349614230	19220	19220	19220	19220	15
519	20241121	124700	1349325930	19220	19250	19250	19220	349
520	20241121	124600	1342610260	19260	19260	19260	19260	4
521	20241121	124500	1342533220	19260	19260	19260	19250	9
522	20241121	124400	1342359890	19250	19250	19250	19250	45
523	20241121	124300	1341493640	19260	19260	19260	19260	1
524	20241121	124200	1341474380	19260	19260	19260	19260	138
525	20241121	124100	1338816500	19260	19260	19260	19260	1
526	20241121	124000	1338797240	19260	19260	19260	19260	5
527	20241121	123900	1338700940	19290	19270	19290	19260	128
528	20241121	123800	1336234860	19290	19290	19290	19290	0
529	20241121	123700	1336234860	19290	19270	19290	19260	35
530	20241121	123600	1335560680	19260	19260	19260	19260	0
531	20241121	123500	1335560680	19260	19260	19260	19260	1
532	20241121	123400	1335541420	19260	19260	19260	19260	0
533	20241121	123300	1335541420	19260	19260	19260	19260	0
534	20241121	123200	1335541420	19260	19260	19260	19260	1
535	20241121	123100	1335522160	19290	19290	19290	19290	1
536	20241121	123000	1335502870	19290	19290	19290	19290	0
537	20241121	122900	1335502870	19290	19290	19290	19290	0
538	20241121	122800	1335502870	19290	19290	19290	19290	10
539	20241121	122700	1335309970	19290	19290	19290	19290	10
540	20241121	122600	1335117070	19290	19290	19290	19290	0
541	20241121	122500	1335117070	19290	19290	19290	19290	2
542	20241121	122400	1335078490	19250	19250	19250	19250	49
543	20241121	122300	1334135240	19250	19270	19270	19250	113
544	20241121	122200	1331958830	19270	19270	19270	19270	137
545	20241121	122100	1329318840	19270	19270	19270	19270	28
546	20241121	122000	1328779280	19270	19290	19290	19270	2
547	20241121	121900	1328740720	19300	19300	19300	19300	0
548	20241121	121800	1328740720	19300	19300	19300	19300	0
549	20241121	121700	1328740720	19300	19300	19300	19300	65
550	20241121	121600	1327486220	19300	19300	19300	19300	55
551	20241121	121500	1326424720	19300	19300	19300	19300	0
552	20241121	121400	1326424720	19300	19300	19300	19300	0
553	20241121	121300	1326424720	19300	19270	19300	19260	30
554	20241121	121200	1325846600	19270	19280	19280	19270	109
555	20241121	121100	1323746080	19280	19280	19280	19280	47
556	20241121	121000	1322839920	19280	19280	19280	19280	2
557	20241121	120900	1322801360	19280	19300	19300	19280	255
558	20241121	120800	1317883160	19310	19310	19310	19310	1
559	20241121	120700	1317863850	19280	19280	19280	19280	4
560	20241121	120600	1317786730	19280	19280	19280	19280	1
561	20241121	120500	1317767450	19280	19300	19300	19270	81
562	20241121	120400	1316206170	19300	19300	19300	19300	100
563	20241121	120300	1314276170	19290	19290	19290	19290	0
564	20241121	120200	1314276170	19290	19300	19300	19290	10
565	20241121	120100	1314083260	19300	19310	19310	19300	34
566	20241121	120000	1313426790	19360	19360	19360	19360	1
567	20241121	115900	1313407430	19290	19290	19290	19290	0
568	20241121	115800	1313407430	19290	19300	19300	19290	93
569	20241121	115700	1311613360	19290	19270	19370	19270	21
570	20241121	115600	1311208290	19270	19270	19270	19270	3
571	20241121	115500	1311150480	19320	19350	19360	19320	48
572	20241121	115400	1310221270	19360	19360	19360	19350	14
573	20241121	115300	1309950250	19360	19280	19360	19280	30
574	20241121	115200	1309371480	19270	19270	19270	19270	11
575	20241121	115100	1309159510	19270	19270	19270	19270	1
576	20241121	115000	1309140240	19210	19270	19270	19210	3
577	20241121	114900	1309082490	19210	19210	19210	19210	0
578	20241121	114800	1309082490	19210	19220	19220	19210	286
579	20241121	114700	1303587880	19210	19250	19250	19210	79
580	20241121	114600	1302068600	19250	19260	19260	19250	50
581	20241121	114500	1301106060	19260	19260	19260	19260	0
582	20241121	114400	1301106060	19260	19260	19260	19260	0
583	20241121	114300	1301106060	19260	19270	19270	19260	66
584	20241121	114200	1299834370	19270	19270	19270	19270	349
585	20241121	114100	1293109140	19250	19250	19250	19250	228
586	20241121	114000	1288720140	19250	19240	19250	19210	268
587	20241121	113900	1283562420	19240	19240	19240	19240	52
588	20241121	113800	1282561940	19240	19210	19240	19210	8
589	20241121	113700	1282408160	19210	19200	19210	19200	5
590	20241121	113600	1282312120	19200	19200	19200	19200	88
591	20241121	113500	1280622520	19200	19190	19200	19190	33
592	20241121	113400	1279989210	19190	19190	19190	19190	19
593	20241121	113300	1279624600	19190	19160	19190	19160	132
594	20241121	113200	1277094030	19160	19160	19160	19160	17
595	20241121	113100	1276768310	19150	19160	19160	19150	81
596	20241121	113000	1275216910	19160	19160	19160	19160	75
597	20241121	112900	1273779910	19160	19160	19160	19160	1
598	20241121	112800	1273760750	19160	19160	19160	19160	13
599	20241121	112700	1273511670	19160	19160	19160	19160	5
600	20241121	112600	1273415870	19160	19140	19160	19140	76
601	20241121	112500	1271960730	19140	19140	19140	19140	4
602	20241121	112400	1271884170	19140	19140	19140	19140	1
603	20241121	112300	1271865030	19130	19130	19130	19130	1
604	20241121	112200	1271845900	19130	19140	19140	19130	13
605	20241121	112100	1271597120	19140	19140	19140	19140	26
606	20241121	112000	1271099480	19130	19140	19140	19130	63
607	20241121	111900	1269894260	19140	19140	19160	19140	20
608	20241121	111800	1269511400	19180	19180	19180	19180	1
609	20241121	111700	1269492220	19140	19170	19180	19140	53
610	20241121	111600	1268476130	19180	19180	19180	19180	1
611	20241121	111500	1268456950	19120	19120	19120	19120	8
612	20241121	111400	1268303990	19190	19190	19190	19190	0
613	20241121	111300	1268303990	19190	19190	19190	19190	3
614	20241121	111200	1268246420	19120	19120	19120	19120	196
615	20241121	111100	1264498900	19120	19120	19120	19120	20
616	20241121	111000	1264116500	19120	19070	19120	19070	50
617	20241121	110900	1263160550	19080	19080	19080	19080	347
618	20241121	110800	1256539790	19080	19070	19080	19030	574
619	20241121	110700	1245588370	19040	19070	19070	19040	14
620	20241121	110600	1245321720	19070	19080	19080	19070	50
621	20241121	110500	1244367740	19080	19080	19080	19080	133
622	20241121	110400	1241830100	19080	19080	19080	19080	10
623	20241121	110300	1241639300	19070	19070	19080	19070	166
624	20241121	110200	1238472360	19070	19050	19070	19050	150
625	20241121	110100	1235613860	19070	19030	19070	19020	24
626	20241121	110000	1235157080	19020	19030	19030	19010	743
627	20241121	105900	1221027330	19030	19030	19030	19030	10
628	20241121	105800	1220837030	19030	19080	19080	19030	52
629	20241121	105700	1219847370	19030	19080	19080	19030	242
630	20241121	105600	1215241030	19040	19040	19040	19040	0
631	20241121	105500	1215241030	19040	19040	19040	19040	0
632	20241121	105400	1215241030	19040	19040	19040	19040	1
633	20241121	105300	1215221990	19040	19050	19050	19040	101
634	20241121	105200	1213298920	19040	19050	19050	19040	30
635	20241121	105100	1212727670	19050	19050	19050	19050	0
636	20241121	105000	1212727670	19050	19050	19050	19050	81
637	20241121	104900	1211184620	19080	19070	19080	19070	10
638	20241121	104800	1210993870	19080	19080	19080	19080	1
639	20241121	104700	1210974790	19040	19040	19040	19040	1
640	20241121	104600	1210955750	19040	19040	19040	19040	0
641	20241121	104500	1210955750	19040	19040	19040	19040	22
642	20241121	104400	1210536870	19040	19050	19050	19040	109
643	20241121	104300	1208461470	19050	19050	19050	19050	25
644	20241121	104200	1207985220	19050	19040	19050	19030	118
645	20241121	104100	1205737840	19050	19060	19060	19040	467
646	20241121	104000	1196842950	19060	19070	19070	19060	37
647	20241121	103900	1196137370	19080	19080	19080	19080	0
648	20241121	103800	1196137370	19080	19080	19080	19080	87
649	20241121	103700	1194477410	19070	19070	19070	19070	0
650	20241121	103600	1194477410	19070	19070	19070	19070	19
651	20241121	103500	1194115080	19070	19060	19070	19060	223
652	20241121	103400	1189863230	19050	19060	19070	19050	369
653	20241121	103300	1182831580	19070	19080	19080	19070	222
654	20241121	103200	1178597110	19080	19100	19100	19080	227
655	20241121	103100	1174262350	19100	19100	19100	19100	87
656	20241121	103000	1172600650	19100	19120	19120	19100	114
657	20241121	102900	1170422480	19120	19120	19120	19120	10
658	20241121	102800	1170231280	19110	19120	19120	19110	151
659	20241121	102700	1167344530	19120	19120	19120	19120	13
660	20241121	102600	1167095970	19120	19180	19180	19120	36
661	20241121	102500	1166407470	19180	19180	19180	19180	31
662	20241121	102400	1165812890	19180	19180	19180	19180	0
663	20241121	102300	1165812890	19180	19180	19180	19180	8
664	20241121	102200	1165659450	19180	19180	19180	19180	3
665	20241121	102100	1165601910	19130	19130	19130	19130	4
666	20241121	102000	1165525390	19130	19130	19130	19120	121
667	20241121	101900	1163211260	19130	19130	19130	19130	23
668	20241121	101800	1162771270	19180	19120	19180	19120	21
669	20241121	101700	1162368550	19120	19150	19150	19120	1695
670	20241121	101600	1129940550	19150	19160	19160	19150	98
671	20241121	101500	1128063830	19180	19190	19190	19150	489
672	20241121	101400	1118695960	19180	19250	19250	19180	27
673	20241121	101300	1118177820	19250	19250	19250	19250	0
674	20241121	101200	1118177820	19250	19250	19250	19250	56
675	20241121	101100	1117099820	19270	19270	19270	19270	0
676	20241121	101000	1117099820	19270	19240	19270	19240	42
677	20241121	100900	1116290690	19170	19160	19180	19160	92
678	20241121	100800	1114527210	19160	19160	19160	19160	305
679	20241121	100700	1108683410	19160	19250	19250	19160	26
680	20241121	100600	1108183240	19270	19280	19280	19270	5
681	20241121	100500	1108086850	19280	19280	19280	19280	33
682	20241121	100400	1107450610	19280	19280	19280	19280	76
683	20241121	100300	1105985330	19280	19270	19280	19270	46
684	20241121	100200	1105098850	19250	19220	19250	19150	132
685	20241121	100100	1102567090	19150	19240	19240	19150	231
686	20241121	100000	1098134470	19240	19210	19240	19210	306
687	20241121	095900	1092247300	19220	19220	19220	19220	79
688	20241121	095800	1090728920	19220	19220	19220	19210	164
689	20241121	095700	1087577320	19220	19240	19240	19220	50
690	20241121	095600	1086616280	19240	19160	19240	19160	124
691	20241121	095500	1084240280	19160	19200	19200	19160	193
692	20241121	095400	1080539680	19210	19240	19240	19210	53
693	20241121	095300	1079521520	19240	19240	19240	19240	2
694	20241121	095200	1079483040	19240	19240	19240	19240	15
695	20241121	095100	1079194440	19230	19240	19240	19230	14
696	20241121	095000	1078925140	19240	19240	19240	19240	0
697	20241121	094900	1078925140	19240	19240	19240	19240	18
698	20241121	094800	1078578820	19240	19240	19240	19240	6
699	20241121	094700	1078463380	19250	19280	19290	19250	1033
700	20241121	094600	1058547380	19280	19170	19280	19150	153
701	20241121	094500	1055606250	19280	19260	19280	19260	26
702	20241121	094400	1055105170	19290	19290	19290	19290	150
703	20241121	094300	1052211670	19290	19290	19290	19130	1420
704	20241121	094200	1024943590	19290	19290	19290	19280	313
705	20241121	094100	1018905930	19290	19300	19400	19280	980
706	20241121	094000	999998320	19300	19310	19310	19300	94
707	20241121	093900	998183220	19310	19330	19330	19300	209
708	20241121	093800	994145900	19330	19340	19340	19330	401
709	20241121	093700	986393750	19340	19380	19380	19340	100
710	20241121	093600	984458410	19380	19350	19400	19350	17
711	20241121	093500	984128700	19410	19410	19410	19410	20
712	20241121	093400	983740500	19330	19330	19330	19330	126
713	20241121	093300	981304920	19330	19410	19410	19330	89
714	20241121	093200	979583620	19420	19410	19420	19330	99
715	20241121	093100	977662170	19420	19420	19420	19420	1
716	20241121	093000	977642750	19440	19440	19440	19440	2
717	20241121	092900	977603870	19440	19420	19450	19420	176
718	20241121	092800	974182370	19290	19290	19400	19290	25
719	20241121	092700	973699590	19280	19210	19280	19210	82
720	20241121	092600	972118700	19200	19200	19210	19200	130
721	20241121	092500	969621800	19200	19190	19200	19170	179
722	20241121	092400	966185330	19200	19170	19200	19160	441
723	20241121	092300	957730960	19160	19210	19220	19160	839
724	20241121	092200	941623470	19210	19290	19290	19210	756
725	20241121	092100	927082850	19350	19410	19410	19290	1145
726	20241121	092000	904932440	19410	19440	19440	19410	1203
727	20241121	091900	881581350	19440	19440	19440	19430	212
728	20241121	091800	877460270	19440	19580	19580	19420	1698
729	20241121	091700	844345770	19580	19590	19590	19580	230
730	20241121	091600	839841070	19590	19510	19590	19510	3229
731	20241121	091500	776589320	19590	19460	19700	19400	1049
732	20241121	091400	756113460	19460	19510	19510	19400	2216
733	20241121	091300	712968930	19500	19630	19640	19490	1187
734	20241121	091200	689793340	19630	19630	19630	19510	214
735	20241121	091100	685595260	19630	19540	19630	19480	296
736	20241121	091000	679803620	19470	19470	19570	19460	720
737	20241121	090900	665789320	19470	19620	19620	19470	1580
738	20241121	090800	635015140	19620	19890	19890	19410	358
739	20241121	090700	627977920	19900	19730	19900	19010	3998
740	20241121	090600	549976780	19730	19900	20000	19730	1292
741	20241121	090500	524347270	19990	20050	20050	19990	1114
742	20241121	090400	502051010	20050	19880	20050	19830	818
743	20241121	090300	485767690	19990	20300	20350	19840	6987
744	20241121	090200	345146280	20350	20350	20350	20200	4404
745	20241121	090100	255767980	20350	20150	20400	19990	5956
746	20241121	090000	135403990	19970	19800	20250	19790	6389