KissMeData/474170/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	215700	4435055020	9360	9360	9360	9360	18786
3	20241125	215600	4435055020	9360	9360	9360	9360	0
4	20241125	215500	4435055020	9360	9360	9360	9360	0
5	20241125	215400	4435055020	9360	9360	9360	9360	0
6	20241125	215300	4435055020	9360	9360	9360	9360	0
7	20241125	215200	4435055020	9360	9360	9360	9360	0
8	20241125	215100	4435055020	9360	9360	9360	9360	0
9	20241125	215000	4435055020	9360	9360	9360	9360	0
10	20241125	214900	4435055020	9360	9360	9360	9360	0
11	20241125	214800	4435055020	9360	9360	9360	9360	0
12	20241125	214700	4435055020	9360	9360	9360	9360	0
13	20241125	214600	4435055020	9360	9360	9360	9360	0
14	20241125	214500	4435055020	9360	9360	9360	9360	0
15	20241125	214400	4435055020	9360	9360	9360	9360	0
16	20241125	214300	4435055020	9360	9360	9360	9360	0
17	20241125	214200	4435055020	9360	9360	9360	9360	0
18	20241125	214100	4435055020	9360	9360	9360	9360	0
19	20241125	214000	4435055020	9360	9360	9360	9360	0
20	20241125	213900	4435055020	9360	9360	9360	9360	0
21	20241125	213800	4435055020	9360	9360	9360	9360	0
22	20241125	213700	4435055020	9360	9360	9360	9360	0
23	20241125	213600	4435055020	9360	9360	9360	9360	0
24	20241125	213500	4435055020	9360	9360	9360	9360	0
25	20241125	213400	4435055020	9360	9360	9360	9360	0
26	20241125	213300	4435055020	9360	9360	9360	9360	0
27	20241125	213200	4435055020	9360	9360	9360	9360	0
28	20241125	213100	4435055020	9360	9360	9360	9360	0
29	20241125	213000	4435055020	9360	9360	9360	9360	0
30	20241125	212900	4435055020	9360	9360	9360	9360	0
31	20241125	212800	4435055020	9360	9360	9360	9360	0
32	20241125	212700	4435055020	9360	9360	9360	9360	18786
33	20241125	212600	4435055020	9360	9360	9360	9360	0
34	20241125	212500	4435055020	9360	9360	9360	9360	0
35	20241125	212400	4435055020	9360	9360	9360	9360	0
36	20241125	212300	4435055020	9360	9360	9360	9360	0
37	20241125	212200	4435055020	9360	9360	9360	9360	0
38	20241125	212100	4435055020	9360	9360	9360	9360	0
39	20241125	212000	4435055020	9360	9360	9360	9360	0
40	20241125	211900	4435055020	9360	9360	9360	9360	0
41	20241125	211800	4435055020	9360	9360	9360	9360	0
42	20241125	211700	4435055020	9360	9360	9360	9360	0
43	20241125	211600	4435055020	9360	9360	9360	9360	0
44	20241125	211500	4435055020	9360	9360	9360	9360	0
45	20241125	211400	4435055020	9360	9360	9360	9360	0
46	20241125	211300	4435055020	9360	9360	9360	9360	0
47	20241125	211200	4435055020	9360	9360	9360	9360	0
48	20241125	211100	4435055020	9360	9360	9360	9360	0
49	20241125	211000	4435055020	9360	9360	9360	9360	0
50	20241125	210900	4435055020	9360	9360	9360	9360	0
51	20241125	210800	4435055020	9360	9360	9360	9360	0
52	20241125	210700	4435055020	9360	9360	9360	9360	0
53	20241125	210600	4435055020	9360	9360	9360	9360	0
54	20241125	210500	4435055020	9360	9360	9360	9360	0
55	20241125	210400	4435055020	9360	9360	9360	9360	0
56	20241125	210300	4435055020	9360	9360	9360	9360	0
57	20241125	210200	4435055020	9360	9360	9360	9360	0
58	20241125	210100	4435055020	9360	9360	9360	9360	0
59	20241125	210000	4435055020	9360	9360	9360	9360	0
60	20241125	205900	4435055020	9360	9360	9360	9360	0
61	20241125	205800	4435055020	9360	9360	9360	9360	0
62	20241125	205700	4435055020	9360	9360	9360	9360	18786
63	20241125	205600	4435055020	9360	9360	9360	9360	0
64	20241125	205500	4435055020	9360	9360	9360	9360	0
65	20241125	205400	4435055020	9360	9360	9360	9360	0
66	20241125	205300	4435055020	9360	9360	9360	9360	0
67	20241125	205200	4435055020	9360	9360	9360	9360	0
68	20241125	205100	4435055020	9360	9360	9360	9360	0
69	20241125	205000	4435055020	9360	9360	9360	9360	0
70	20241125	204900	4435055020	9360	9360	9360	9360	0
71	20241125	204800	4435055020	9360	9360	9360	9360	0
72	20241125	204700	4435055020	9360	9360	9360	9360	0
73	20241125	204600	4435055020	9360	9360	9360	9360	0
74	20241125	204500	4435055020	9360	9360	9360	9360	0
75	20241125	204400	4435055020	9360	9360	9360	9360	0
76	20241125	204300	4435055020	9360	9360	9360	9360	0
77	20241125	204200	4435055020	9360	9360	9360	9360	0
78	20241125	204100	4435055020	9360	9360	9360	9360	0
79	20241125	204000	4435055020	9360	9360	9360	9360	0
80	20241125	203900	4435055020	9360	9360	9360	9360	0
81	20241125	203800	4435055020	9360	9360	9360	9360	0
82	20241125	203700	4435055020	9360	9360	9360	9360	0
83	20241125	203600	4435055020	9360	9360	9360	9360	0
84	20241125	203500	4435055020	9360	9360	9360	9360	0
85	20241125	203400	4435055020	9360	9360	9360	9360	0
86	20241125	203300	4435055020	9360	9360	9360	9360	0
87	20241125	203200	4435055020	9360	9360	9360	9360	0
88	20241125	203100	4435055020	9360	9360	9360	9360	0
89	20241125	203000	4435055020	9360	9360	9360	9360	0
90	20241125	202900	4435055020	9360	9360	9360	9360	0
91	20241125	202800	4435055020	9360	9360	9360	9360	0
92	20241125	202700	4435055020	9360	9360	9360	9360	18786
93	20241125	202600	4435055020	9360	9360	9360	9360	0
94	20241125	202500	4435055020	9360	9360	9360	9360	0
95	20241125	202400	4435055020	9360	9360	9360	9360	0
96	20241125	202300	4435055020	9360	9360	9360	9360	0
97	20241125	202200	4435055020	9360	9360	9360	9360	0
98	20241125	202100	4435055020	9360	9360	9360	9360	0
99	20241125	202000	4435055020	9360	9360	9360	9360	0
100	20241125	201900	4435055020	9360	9360	9360	9360	0
101	20241125	201800	4435055020	9360	9360	9360	9360	0
102	20241125	201700	4435055020	9360	9360	9360	9360	0
103	20241125	201600	4435055020	9360	9360	9360	9360	0
104	20241125	201500	4435055020	9360	9360	9360	9360	0
105	20241125	201400	4435055020	9360	9360	9360	9360	0
106	20241125	201300	4435055020	9360	9360	9360	9360	0
107	20241125	201200	4435055020	9360	9360	9360	9360	0
108	20241125	201100	4435055020	9360	9360	9360	9360	0
109	20241125	201000	4435055020	9360	9360	9360	9360	0
110	20241125	200900	4435055020	9360	9360	9360	9360	0
111	20241125	200800	4435055020	9360	9360	9360	9360	0
112	20241125	200700	4435055020	9360	9360	9360	9360	0
113	20241125	200600	4435055020	9360	9360	9360	9360	0
114	20241125	200500	4435055020	9360	9360	9360	9360	0
115	20241125	200400	4435055020	9360	9360	9360	9360	0
116	20241125	200300	4435055020	9360	9360	9360	9360	0
117	20241125	200200	4435055020	9360	9360	9360	9360	0
118	20241125	200100	4435055020	9360	9360	9360	9360	0
119	20241125	200000	4435055020	9360	9360	9360	9360	0
120	20241125	195900	4435055020	9360	9360	9360	9360	0
121	20241125	195800	4435055020	9360	9360	9360	9360	0
122	20241125	195700	4435055020	9360	9360	9360	9360	18786
123	20241125	195600	4435055020	9360	9360	9360	9360	0
124	20241125	195500	4435055020	9360	9360	9360	9360	0
125	20241125	195400	4435055020	9360	9360	9360	9360	0
126	20241125	195300	4435055020	9360	9360	9360	9360	0
127	20241125	195200	4435055020	9360	9360	9360	9360	0
128	20241125	195100	4435055020	9360	9360	9360	9360	0
129	20241125	195000	4435055020	9360	9360	9360	9360	0
130	20241125	194900	4435055020	9360	9360	9360	9360	0
131	20241125	194800	4435055020	9360	9360	9360	9360	0
132	20241125	194700	4435055020	9360	9360	9360	9360	0
133	20241125	194600	4435055020	9360	9360	9360	9360	0
134	20241125	194500	4435055020	9360	9360	9360	9360	0
135	20241125	194400	4435055020	9360	9360	9360	9360	0
136	20241125	194300	4435055020	9360	9360	9360	9360	0
137	20241125	194200	4435055020	9360	9360	9360	9360	0
138	20241125	194100	4435055020	9360	9360	9360	9360	0
139	20241125	194000	4435055020	9360	9360	9360	9360	0
140	20241125	193900	4435055020	9360	9360	9360	9360	0
141	20241125	193800	4435055020	9360	9360	9360	9360	0
142	20241125	193700	4435055020	9360	9360	9360	9360	0
143	20241125	193600	4435055020	9360	9360	9360	9360	0
144	20241125	193500	4435055020	9360	9360	9360	9360	0
145	20241125	193400	4435055020	9360	9360	9360	9360	0
146	20241125	193300	4435055020	9360	9360	9360	9360	0
147	20241125	193200	4435055020	9360	9360	9360	9360	0
148	20241125	193100	4435055020	9360	9360	9360	9360	0
149	20241125	193000	4435055020	9360	9360	9360	9360	0
150	20241125	192900	4435055020	9360	9360	9360	9360	0
151	20241125	192800	4435055020	9360	9360	9360	9360	0
152	20241125	192700	4435055020	9360	9360	9360	9360	18786
153	20241125	192600	4435055020	9360	9360	9360	9360	0
154	20241125	192500	4435055020	9360	9360	9360	9360	0
155	20241125	192400	4435055020	9360	9360	9360	9360	0
156	20241125	192300	4435055020	9360	9360	9360	9360	0
157	20241125	192200	4435055020	9360	9360	9360	9360	0
158	20241125	192100	4435055020	9360	9360	9360	9360	0
159	20241125	192000	4435055020	9360	9360	9360	9360	0
160	20241125	191900	4435055020	9360	9360	9360	9360	0
161	20241125	191800	4435055020	9360	9360	9360	9360	0
162	20241125	191700	4435055020	9360	9360	9360	9360	0
163	20241125	191600	4435055020	9360	9360	9360	9360	0
164	20241125	191500	4435055020	9360	9360	9360	9360	0
165	20241125	191400	4435055020	9360	9360	9360	9360	0
166	20241125	191300	4435055020	9360	9360	9360	9360	0
167	20241125	191200	4435055020	9360	9360	9360	9360	0
168	20241125	191100	4435055020	9360	9360	9360	9360	0
169	20241125	191000	4435055020	9360	9360	9360	9360	0
170	20241125	190900	4435055020	9360	9360	9360	9360	0
171	20241125	190800	4435055020	9360	9360	9360	9360	0
172	20241125	190700	4435055020	9360	9360	9360	9360	0
173	20241125	190600	4435055020	9360	9360	9360	9360	0
174	20241125	190500	4435055020	9360	9360	9360	9360	0
175	20241125	190400	4435055020	9360	9360	9360	9360	0
176	20241125	190300	4435055020	9360	9360	9360	9360	0
177	20241125	190200	4435055020	9360	9360	9360	9360	0
178	20241125	190100	4435055020	9360	9360	9360	9360	0
179	20241125	190000	4435055020	9360	9360	9360	9360	0
180	20241125	185900	4435055020	9360	9360	9360	9360	0
181	20241125	185800	4435055020	9360	9360	9360	9360	0
182	20241125	185700	4435055020	9360	9360	9360	9360	18786
183	20241125	185600	4435055020	9360	9360	9360	9360	0
184	20241125	185500	4435055020	9360	9360	9360	9360	0
185	20241125	185400	4435055020	9360	9360	9360	9360	0
186	20241125	185300	4435055020	9360	9360	9360	9360	0
187	20241125	185200	4435055020	9360	9360	9360	9360	0
188	20241125	185100	4435055020	9360	9360	9360	9360	0
189	20241125	185000	4435055020	9360	9360	9360	9360	0
190	20241125	184900	4435055020	9360	9360	9360	9360	0
191	20241125	184800	4435055020	9360	9360	9360	9360	0
192	20241125	184700	4435055020	9360	9360	9360	9360	0
193	20241125	184600	4435055020	9360	9360	9360	9360	0
194	20241125	184500	4435055020	9360	9360	9360	9360	0
195	20241125	184400	4435055020	9360	9360	9360	9360	0
196	20241125	184300	4435055020	9360	9360	9360	9360	0
197	20241125	184200	4435055020	9360	9360	9360	9360	0
198	20241125	184100	4435055020	9360	9360	9360	9360	0
199	20241125	184000	4435055020	9360	9360	9360	9360	0
200	20241125	183900	4435055020	9360	9360	9360	9360	0
201	20241125	183800	4435055020	9360	9360	9360	9360	0
202	20241125	183700	4435055020	9360	9360	9360	9360	0
203	20241125	183600	4435055020	9360	9360	9360	9360	0
204	20241125	183500	4435055020	9360	9360	9360	9360	0
205	20241125	183400	4435055020	9360	9360	9360	9360	0
206	20241125	183300	4435055020	9360	9360	9360	9360	0
207	20241125	183200	4435055020	9360	9360	9360	9360	0
208	20241125	183100	4435055020	9360	9360	9360	9360	0
209	20241125	183000	4435055020	9360	9360	9360	9360	0
210	20241125	182900	4435055020	9360	9360	9360	9360	0
211	20241125	182800	4435055020	9360	9360	9360	9360	0
212	20241125	182700	4435055020	9360	9360	9360	9360	18786
213	20241125	182600	4435055020	9360	9360	9360	9360	0
214	20241125	182500	4435055020	9360	9360	9360	9360	0
215	20241125	182400	4435055020	9360	9360	9360	9360	0
216	20241125	182300	4435055020	9360	9360	9360	9360	0
217	20241125	182200	4435055020	9360	9360	9360	9360	0
218	20241125	182100	4435055020	9360	9360	9360	9360	0
219	20241125	182000	4435055020	9360	9360	9360	9360	0
220	20241125	181900	4435055020	9360	9360	9360	9360	0
221	20241125	181800	4435055020	9360	9360	9360	9360	0
222	20241125	181700	4435055020	9360	9360	9360	9360	0
223	20241125	181600	4435055020	9360	9360	9360	9360	0
224	20241125	181500	4435055020	9360	9360	9360	9360	0
225	20241125	181400	4435055020	9360	9360	9360	9360	0
226	20241125	181300	4435055020	9360	9360	9360	9360	0
227	20241125	181200	4435055020	9360	9360	9360	9360	0
228	20241125	181100	4435055020	9360	9360	9360	9360	0
229	20241125	181000	4435055020	9360	9360	9360	9360	0
230	20241125	180900	4435055020	9360	9360	9360	9360	0
231	20241125	180800	4435055020	9360	9360	9360	9360	0
232	20241125	180700	4435055020	9360	9360	9360	9360	0
233	20241125	180600	4435055020	9360	9360	9360	9360	0
234	20241125	180500	4435055020	9360	9360	9360	9360	0
235	20241125	180400	4435055020	9360	9360	9360	9360	0
236	20241125	180300	4435055020	9360	9360	9360	9360	0
237	20241125	180200	4435055020	9360	9360	9360	9360	0
238	20241125	180100	4435055020	9360	9360	9360	9360	0
239	20241125	180000	4435055020	9360	9360	9360	9360	0
240	20241125	175900	4435055020	9360	9360	9360	9360	0
241	20241125	175800	4435055020	9360	9360	9360	9360	0
242	20241125	175700	4435055020	9360	9360	9360	9360	18786
243	20241125	175600	4435055020	9360	9360	9360	9360	0
244	20241125	175500	4435055020	9360	9360	9360	9360	0
245	20241125	175400	4435055020	9360	9360	9360	9360	0
246	20241125	175300	4435055020	9360	9360	9360	9360	0
247	20241125	175200	4435055020	9360	9360	9360	9360	0
248	20241125	175100	4435055020	9360	9360	9360	9360	0
249	20241125	175000	4435055020	9360	9360	9360	9360	0
250	20241125	174900	4435055020	9360	9360	9360	9360	0
251	20241125	174800	4435055020	9360	9360	9360	9360	0
252	20241125	174700	4435055020	9360	9360	9360	9360	0
253	20241125	174600	4435055020	9360	9360	9360	9360	0
254	20241125	174500	4435055020	9360	9360	9360	9360	0
255	20241125	174400	4435055020	9360	9360	9360	9360	0
256	20241125	174300	4435055020	9360	9360	9360	9360	0
257	20241125	174200	4435055020	9360	9360	9360	9360	0
258	20241125	174100	4435055020	9360	9360	9360	9360	0
259	20241125	174000	4435055020	9360	9360	9360	9360	0
260	20241125	173900	4435055020	9360	9360	9360	9360	0
261	20241125	173800	4435055020	9360	9360	9360	9360	0
262	20241125	173700	4435055020	9360	9360	9360	9360	0
263	20241125	173600	4435055020	9360	9360	9360	9360	0
264	20241125	173500	4435055020	9360	9360	9360	9360	0
265	20241125	173400	4435055020	9360	9360	9360	9360	0
266	20241125	173300	4435055020	9360	9360	9360	9360	0
267	20241125	173200	4435055020	9360	9360	9360	9360	0
268	20241125	173100	4435055020	9360	9360	9360	9360	0
269	20241125	173000	4435055020	9360	9360	9360	9360	0
270	20241125	172900	4435055020	9360	9360	9360	9360	0
271	20241125	172800	4435055020	9360	9360	9360	9360	0
272	20241125	172700	4435055020	9360	9360	9360	9360	18786
273	20241125	172600	4435055020	9360	9360	9360	9360	0
274	20241125	172500	4435055020	9360	9360	9360	9360	0
275	20241125	172400	4435055020	9360	9360	9360	9360	0
276	20241125	172300	4435055020	9360	9360	9360	9360	0
277	20241125	172200	4435055020	9360	9360	9360	9360	0
278	20241125	172100	4435055020	9360	9360	9360	9360	0
279	20241125	172000	4435055020	9360	9360	9360	9360	0
280	20241125	171900	4435055020	9360	9360	9360	9360	0
281	20241125	171800	4435055020	9360	9360	9360	9360	0
282	20241125	171700	4435055020	9360	9360	9360	9360	0
283	20241125	171600	4435055020	9360	9360	9360	9360	0
284	20241125	171500	4435055020	9360	9360	9360	9360	0
285	20241125	171400	4435055020	9360	9360	9360	9360	0
286	20241125	171300	4435055020	9360	9360	9360	9360	0
287	20241125	171200	4435055020	9360	9360	9360	9360	0
288	20241125	171100	4435055020	9360	9360	9360	9360	0
289	20241125	171000	4435055020	9360	9360	9360	9360	0
290	20241125	170900	4435055020	9360	9360	9360	9360	0
291	20241125	170800	4435055020	9360	9360	9360	9360	0
292	20241125	170700	4435055020	9360	9360	9360	9360	0
293	20241125	170600	4435055020	9360	9360	9360	9360	0
294	20241125	170500	4435055020	9360	9360	9360	9360	0
295	20241125	170400	4435055020	9360	9360	9360	9360	0
296	20241125	170300	4435055020	9360	9360	9360	9360	0
297	20241125	170200	4435055020	9360	9360	9360	9360	0
298	20241125	170100	4435055020	9360	9360	9360	9360	0
299	20241125	170000	4435055020	9360	9360	9360	9360	0
300	20241125	165900	4435055020	9360	9360	9360	9360	0
301	20241125	165800	4435055020	9360	9360	9360	9360	0
302	20241125	165700	4435055020	9360	9360	9360	9360	18786
303	20241125	165600	4435055020	9360	9360	9360	9360	0
304	20241125	165500	4435055020	9360	9360	9360	9360	0
305	20241125	165400	4435055020	9360	9360	9360	9360	0
306	20241125	165300	4435055020	9360	9360	9360	9360	0
307	20241125	165200	4435055020	9360	9360	9360	9360	0
308	20241125	165100	4435055020	9360	9360	9360	9360	0
309	20241125	165000	4435055020	9360	9360	9360	9360	0
310	20241125	164900	4435055020	9360	9360	9360	9360	0
311	20241125	164800	4435055020	9360	9360	9360	9360	0
312	20241125	164700	4435055020	9360	9360	9360	9360	0
313	20241125	164600	4435055020	9360	9360	9360	9360	0
314	20241125	164500	4435055020	9360	9360	9360	9360	0
315	20241125	164400	4435055020	9360	9360	9360	9360	0
316	20241125	164300	4435055020	9360	9360	9360	9360	0
317	20241125	164200	4435055020	9360	9360	9360	9360	0
318	20241125	164100	4435055020	9360	9360	9360	9360	0
319	20241125	164000	4435055020	9360	9360	9360	9360	0
320	20241125	163900	4435055020	9360	9360	9360	9360	0
321	20241125	163800	4435055020	9360	9360	9360	9360	0
322	20241125	163700	4435055020	9360	9360	9360	9360	0
323	20241125	163600	4435055020	9360	9360	9360	9360	0
324	20241125	163500	4435055020	9360	9360	9360	9360	0
325	20241125	163400	4435055020	9360	9360	9360	9360	0
326	20241125	163300	4435055020	9360	9360	9360	9360	0
327	20241125	163200	4435055020	9360	9360	9360	9360	0
328	20241125	163100	4435055020	9360	9360	9360	9360	0
329	20241125	163000	4435055020	9360	9360	9360	9360	0
330	20241125	162900	4435055020	9360	9360	9360	9360	0
331	20241125	162800	4435055020	9360	9360	9360	9360	0
332	20241125	162700	4435055020	9360	9360	9360	9360	18786
333	20241125	162600	4435055020	9360	9360	9360	9360	0
334	20241125	162500	4435055020	9360	9360	9360	9360	0
335	20241125	162400	4435055020	9360	9360	9360	9360	0
336	20241125	162300	4435055020	9360	9360	9360	9360	0
337	20241125	162200	4435055020	9360	9360	9360	9360	0
338	20241125	162100	4435055020	9360	9360	9360	9360	0
339	20241125	162000	4435055020	9360	9360	9360	9360	0
340	20241125	161900	4435055020	9360	9360	9360	9360	0
341	20241125	161800	4435055020	9360	9360	9360	9360	0
342	20241125	161700	4435055020	9360	9360	9360	9360	0
343	20241125	161600	4435055020	9360	9360	9360	9360	0
344	20241125	161500	4435055020	9360	9360	9360	9360	0
345	20241125	161400	4435055020	9360	9360	9360	9360	0
346	20241125	161300	4435055020	9360	9360	9360	9360	0
347	20241125	161200	4435055020	9360	9360	9360	9360	0
348	20241125	161100	4435055020	9360	9360	9360	9360	0
349	20241125	161000	4435055020	9360	9360	9360	9360	0
350	20241125	160900	4435055020	9360	9360	9360	9360	0
351	20241125	160800	4435055020	9360	9360	9360	9360	0
352	20241125	160700	4435055020	9360	9360	9360	9360	0
353	20241125	160600	4435055020	9360	9360	9360	9360	0
354	20241125	160500	4435055020	9360	9360	9360	9360	0
355	20241125	160400	4435055020	9360	9360	9360	9360	0
356	20241125	160300	4435055020	9360	9360	9360	9360	0
357	20241125	160200	4435055020	9360	9360	9360	9360	0
358	20241125	160100	4435055020	9360	9360	9360	9360	0
359	20241125	160000	4435055020	9360	9360	9360	9360	0
360	20241125	155900	4435055020	9360	9360	9360	9360	0
361	20241125	155800	4435055020	9360	9360	9360	9360	0
362	20241125	155700	4435055020	9360	9360	9360	9360	18786
363	20241125	155600	4435055020	9360	9360	9360	9360	0
364	20241125	155500	4435055020	9360	9360	9360	9360	0
365	20241125	155400	4435055020	9360	9360	9360	9360	0
366	20241125	155300	4435055020	9360	9360	9360	9360	0
367	20241125	155200	4435055020	9360	9360	9360	9360	0
368	20241125	155100	4435055020	9360	9360	9360	9360	0
369	20241125	155000	4435055020	9360	9360	9360	9360	0
370	20241125	154900	4435055020	9360	9360	9360	9360	0
371	20241125	154800	4435055020	9360	9360	9360	9360	0
372	20241125	154700	4435055020	9360	9360	9360	9360	0
373	20241125	154600	4435055020	9360	9360	9360	9360	0
374	20241125	154500	4435055020	9360	9360	9360	9360	0
375	20241125	154400	4435055020	9360	9360	9360	9360	0
376	20241125	154300	4435055020	9360	9360	9360	9360	0
377	20241125	154200	4435055020	9360	9360	9360	9360	0
378	20241125	154100	4435055020	9360	9360	9360	9360	0
379	20241125	154000	4435055020	9360	9360	9360	9360	0
380	20241125	153900	4435055020	9360	9360	9360	9360	0
381	20241125	153800	4435055020	9360	9360	9360	9360	0
382	20241125	153700	4435055020	9360	9360	9360	9360	0
383	20241125	153600	4435055020	9360	9360	9360	9360	0
384	20241125	153500	4435055020	9360	9360	9360	9360	0
385	20241125	153400	4435055020	9360	9360	9360	9360	0
386	20241125	153300	4435055020	9360	9360	9360	9360	0
387	20241125	153200	4435055020	9360	9360	9360	9360	0
388	20241125	153100	4435055020	9360	9360	9360	9360	0
389	20241125	153000	4435055020	9360	9360	9360	9360	18786
390	20241125	152900	4259218060	9360	9360	9360	9360	0
391	20241125	152800	4259218060	9360	9360	9360	9360	0
392	20241125	152700	4259218060	9360	9360	9360	9360	0
393	20241125	152600	4259218060	9360	9360	9360	9360	0
394	20241125	152500	4259218060	9360	9360	9360	9360	0
395	20241125	152400	4259218060	9360	9360	9360	9360	0
396	20241125	152300	4259218060	9360	9360	9360	9360	0
397	20241125	152200	4259218060	9360	9360	9360	9360	0
398	20241125	152100	4259218060	9360	9360	9360	9360	0
399	20241125	152000	4259218060	9360	9360	9360	9360	0
400	20241125	151900	4259218060	9360	9350	9360	9350	1304
401	20241125	151800	4247023500	9350	9350	9350	9340	1867
402	20241125	151700	4229567150	9350	9340	9350	9340	559
403	20241125	151600	4224342550	9350	9350	9350	9340	1573
404	20241125	151500	4209636710	9350	9340	9350	9340	899
405	20241125	151400	4201239550	9340	9340	9360	9340	2500
406	20241125	151300	4177861830	9340	9330	9340	9330	1311
407	20241125	151200	4165620170	9330	9320	9330	9320	1988
408	20241125	151100	4147085990	9320	9320	9330	9320	2487
409	20241125	151000	4123906150	9320	9300	9320	9300	2369
410	20241125	150900	4101856170	9300	9300	9300	9290	2686
411	20241125	150800	4076893840	9280	9300	9310	9280	1336
412	20241125	150700	4064478860	9310	9280	9320	9270	3312
413	20241125	150600	4033695190	9290	9280	9290	9260	6561
414	20241125	150500	3972890670	9280	9290	9290	9280	986
415	20241125	150400	3963738780	9280	9280	9290	9280	1198
416	20241125	150300	3952620580	9280	9280	9290	9280	221
417	20241125	150200	3950569610	9280	9280	9280	9270	2361
418	20241125	150100	3928660530	9280	9270	9280	9270	457
419	20241125	150000	3924422530	9270	9270	9270	9270	34
420	20241125	145900	3924107350	9270	9270	9280	9270	217
421	20241125	145800	3922094740	9260	9270	9280	9260	210
422	20241125	145700	3920148000	9260	9280	9280	9260	138
423	20241125	145600	3918869680	9280	9240	9280	9240	1732
424	20241125	145500	3902826130	9250	9250	9250	9250	966
425	20241125	145400	3893890630	9240	9250	9260	9240	369
426	20241125	145300	3890478670	9250	9240	9250	9240	924
427	20241125	145200	3881940090	9240	9250	9250	9240	782
428	20241125	145100	3874707150	9250	9250	9250	9250	87
429	20241125	145000	3873902400	9250	9260	9260	9250	600
430	20241125	144900	3868350390	9260	9260	9270	9260	731
431	20241125	144800	3861581090	9250	9280	9280	9250	5167
432	20241125	144700	3813777890	9260	9260	9280	9260	371
433	20241125	144600	3810337080	9290	9270	9290	9260	1193
434	20241125	144500	3799274460	9270	9240	9270	9240	66
435	20241125	144400	3798662940	9240	9240	9240	9240	107
436	20241125	144300	3797674260	9280	9230	9280	9220	1773
437	20241125	144200	3781254060	9240	9220	9240	9210	2772
438	20241125	144100	3755670050	9210	9220	9220	9210	2690
439	20241125	144000	3730887080	9220	9220	9230	9220	1158
440	20241125	143900	3720210310	9220	9220	9220	9220	713
441	20241125	143800	3713636450	9220	9230	9240	9220	2540
442	20241125	143700	3690199620	9240	9240	9250	9230	878
443	20241125	143600	3682093510	9240	9240	9250	9240	908
444	20241125	143500	3673701510	9240	9250	9250	9240	454
445	20241125	143400	3669503010	9250	9250	9250	9250	514
446	20241125	143300	3664748510	9250	9250	9260	9250	260
447	20241125	143200	3662343360	9260	9260	9260	9260	6
448	20241125	143100	3662287800	9240	9260	9260	9240	15
449	20241125	143000	3662149100	9240	9250	9250	9240	878
450	20241125	142900	3654029970	9240	9240	9240	9240	130
451	20241125	142800	3652828770	9240	9230	9240	9230	882
452	20241125	142700	3644687310	9220	9230	9230	9220	4
453	20241125	142600	3644650400	9220	9230	9230	9220	1064
454	20241125	142500	3634838070	9220	9220	9220	9210	1702
455	20241125	142400	3619148860	9220	9240	9240	9220	2356
456	20241125	142300	3597404060	9240	9250	9260	9240	4909
457	20241125	142200	3552007350	9250	9270	9270	9250	1049
458	20241125	142100	3542292860	9270	9280	9280	9270	355
459	20241125	142000	3539000960	9270	9280	9280	9270	27
460	20241125	141900	3538750590	9280	9290	9290	9280	74
461	20241125	141800	3538063770	9280	9250	9280	9250	132
462	20241125	141700	3536839530	9250	9250	9250	9240	367
463	20241125	141600	3533445130	9250	9290	9290	9250	5741
464	20241125	141500	3480290070	9290	9290	9290	9290	19
465	20241125	141400	3480113560	9290	9290	9290	9290	280
466	20241125	141300	3477512360	9300	9300	9300	9290	634
467	20241125	141200	3471618160	9300	9300	9300	9300	468
468	20241125	141100	3467265760	9290	9310	9310	9290	476
469	20241125	141000	3462837900	9300	9300	9310	9300	335
470	20241125	140900	3459721900	9300	9300	9300	9300	87
471	20241125	140800	3458912800	9300	9300	9310	9300	344
472	20241125	140700	3455713590	9300	9300	9300	9300	403
473	20241125	140600	3451965690	9300	9300	9310	9300	475
474	20241125	140500	3447547300	9300	9290	9300	9290	48
475	20241125	140400	3447100980	9290	9290	9290	9290	429
476	20241125	140300	3443115570	9290	9320	9320	9290	313
477	20241125	140200	3440198680	9320	9330	9330	9290	202
478	20241125	140100	3438317530	9280	9340	9340	9280	502
479	20241125	140000	3433658850	9350	9260	9350	9250	1320
480	20241125	135900	3421346280	9270	9240	9320	9240	7170
481	20241125	135800	3354711460	9230	9220	9250	9220	82
482	20241125	135700	3353955000	9220	9250	9270	9220	4377
483	20241125	135600	3313510790	9250	9250	9250	9250	11
484	20241125	135500	3313409040	9250	9250	9250	9250	313
485	20241125	135400	3310513790	9250	9280	9280	9250	705
486	20241125	135300	3303983290	9270	9290	9290	9270	105
487	20241125	135200	3303008480	9290	9280	9290	9270	209
488	20241125	135100	3301070320	9270	9280	9290	9270	588
489	20241125	135000	3295614640	9280	9280	9280	9280	63
490	20241125	134900	3295030000	9270	9270	9270	9270	252
491	20241125	134800	3292693960	9270	9320	9320	9270	1477
492	20241125	134700	3278947340	9320	9320	9320	9320	278
493	20241125	134600	3276356380	9320	9330	9330	9320	444
494	20241125	134500	3272214660	9330	9340	9340	9330	132
495	20241125	134400	3270983090	9340	9340	9340	9340	265
496	20241125	134300	3268507990	9340	9340	9350	9340	588
497	20241125	134200	3263015950	9340	9340	9350	9340	324
498	20241125	134100	3259989400	9340	9340	9350	9340	501
499	20241125	134000	3255309960	9340	9340	9340	9330	290
500	20241125	133900	3252602360	9340	9330	9340	9330	228
501	20241125	133800	3250473910	9330	9350	9350	9330	450
502	20241125	133700	3246272110	9350	9320	9350	9320	1495
503	20241125	133600	3232316410	9310	9270	9330	9270	503
504	20241125	133500	3227632980	9300	9270	9300	9270	684
505	20241125	133400	3221277890	9270	9270	9270	9270	235
506	20241125	133300	3219099440	9260	9260	9260	9260	160
507	20241125	133200	3217617840	9270	9270	9270	9270	251
508	20241125	133100	3215291070	9270	9270	9300	9270	1037
509	20241125	133000	3205676420	9270	9250	9270	9250	1228
510	20241125	132900	3194293890	9250	9250	9260	9240	532
511	20241125	132800	3189373690	9250	9230	9250	9230	374
512	20241125	132700	3185918550	9230	9220	9240	9220	881
513	20241125	132600	3177789600	9220	9260	9260	9190	12815
514	20241125	132500	3059835240	9260	9300	9300	9260	1729
515	20241125	132400	3043801410	9300	9310	9310	9300	2716
516	20241125	132300	3018539200	9320	9330	9330	9320	548
517	20241125	132200	3013431790	9320	9330	9330	9320	323
518	20241125	132100	3010420840	9320	9330	9330	9320	548
519	20241125	132000	3005311870	9330	9330	9330	9330	394
520	20241125	131900	3001635850	9330	9300	9330	9300	750
521	20241125	131800	2994653270	9300	9320	9320	9300	4177
522	20241125	131700	2955777840	9320	9320	9320	9320	688
523	20241125	131600	2949365680	9320	9330	9330	9320	1424
524	20241125	131500	2936093760	9320	9320	9320	9320	82
525	20241125	131400	2935329520	9320	9320	9320	9320	888
526	20241125	131300	2927053360	9320	9330	9330	9320	604
527	20241125	131200	2921422470	9330	9330	9340	9320	908
528	20241125	131100	2912954980	9330	9330	9330	9320	2803
529	20241125	131000	2886804220	9330	9350	9350	9330	1162
530	20241125	130900	2875951250	9340	9350	9360	9340	523
531	20241125	130800	2871061410	9340	9360	9360	9340	2525
532	20241125	130700	2847464880	9360	9340	9360	9340	965
533	20241125	130600	2838448250	9350	9350	9350	9350	178
534	20241125	130500	2836783950	9350	9350	9350	9340	520
535	20241125	130400	2831922020	9360	9360	9360	9360	8
536	20241125	130300	2831847140	9360	9380	9380	9340	4687
537	20241125	130200	2787977610	9380	9380	9380	9380	590
538	20241125	130100	2782443410	9370	9370	9380	9370	2095
539	20241125	130000	2762808640	9370	9380	9380	9370	88
540	20241125	125900	2761983230	9380	9370	9380	9370	196
541	20241125	125800	2760145530	9380	9380	9380	9380	37
542	20241125	125700	2759798470	9380	9380	9380	9370	122
543	20241125	125600	2758654120	9370	9380	9380	9370	1714
544	20241125	125500	2742583710	9380	9390	9390	9380	52
545	20241125	125400	2742095520	9390	9390	9390	9380	385
546	20241125	125300	2738480610	9390	9380	9410	9380	547
547	20241125	125200	2733340300	9380	9380	9380	9380	131
548	20241125	125100	2732111520	9380	9410	9410	9380	2054
549	20241125	125000	2712832740	9410	9420	9420	9410	134
550	20241125	124900	2711571170	9420	9420	9420	9420	36
551	20241125	124800	2711232050	9420	9430	9430	9410	185
552	20241125	124700	2709489060	9430	9440	9440	9420	315
553	20241125	124600	2706517400	9440	9430	9440	9430	254
554	20241125	124500	2704121890	9420	9410	9430	9410	621
555	20241125	124400	2698271060	9400	9410	9410	9400	9
556	20241125	124300	2698186420	9410	9390	9410	9390	329
557	20241125	124200	2695096090	9390	9400	9400	9380	1442
558	20241125	124100	2681567020	9400	9380	9400	9380	962
559	20241125	124000	2672531810	9380	9390	9390	9380	1478
560	20241125	123900	2658664080	9390	9390	9400	9390	723
561	20241125	123800	2651875070	9390	9390	9390	9390	547
562	20241125	123700	2646738740	9390	9390	9390	9390	0
563	20241125	123600	2646738740	9390	9380	9390	9380	1494
564	20241125	123500	2632710090	9390	9380	9390	9380	273
565	20241125	123400	2630149240	9390	9390	9390	9390	116
566	20241125	123300	2629060000	9390	9390	9390	9390	323
567	20241125	123200	2626027030	9390	9380	9390	9380	278
568	20241125	123100	2623419190	9380	9380	9400	9380	604
569	20241125	123000	2617748390	9380	9370	9380	9370	306
570	20241125	122900	2614880660	9380	9380	9380	9380	219
571	20241125	122800	2612826440	9380	9370	9380	9370	106
572	20241125	122700	2611832410	9360	9380	9380	9360	3268
573	20241125	122600	2581209970	9380	9370	9380	9370	592
574	20241125	122500	2575662470	9370	9380	9380	9370	1673
575	20241125	122400	2559980730	9380	9390	9400	9370	2736
576	20241125	122300	2534320210	9390	9400	9410	9390	1155
577	20241125	122200	2523466800	9400	9410	9420	9400	963
578	20241125	122100	2514406830	9410	9420	9420	9410	115
579	20241125	122000	2513323620	9410	9430	9440	9410	246
580	20241125	121900	2511008190	9440	9430	9440	9430	1002
581	20241125	121800	2501554670	9440	9450	9450	9440	126
582	20241125	121700	2500364220	9450	9450	9450	9450	103
583	20241125	121600	2499390870	9450	9410	9450	9410	796
584	20241125	121500	2491893800	9410	9410	9410	9410	108
585	20241125	121400	2490877520	9390	9420	9420	9390	2174
586	20241125	121300	2470436650	9410	9410	9410	9410	336
587	20241125	121200	2467274890	9410	9440	9440	9410	306
588	20241125	121100	2464387700	9430	9440	9440	9430	26
589	20241125	121000	2464142510	9430	9440	9440	9430	133
590	20241125	120900	2462888280	9440	9440	9440	9440	131
591	20241125	120800	2461651640	9430	9450	9450	9430	53
592	20241125	120700	2461151230	9450	9450	9450	9450	1
593	20241125	120600	2461141780	9430	9430	9430	9430	74
594	20241125	120500	2460443960	9430	9440	9440	9430	55
595	20241125	120400	2459925260	9440	9440	9440	9440	248
596	20241125	120300	2457584140	9440	9440	9440	9430	3
597	20241125	120200	2457555830	9440	9410	9440	9410	10
598	20241125	120100	2457461580	9410	9430	9440	9410	603
599	20241125	120000	2451785060	9430	9430	9440	9420	384
600	20241125	115900	2448165380	9430	9430	9430	9430	100
601	20241125	115800	2447222380	9430	9430	9430	9420	46
602	20241125	115700	2446788650	9430	9430	9430	9430	202
603	20241125	115600	2444883790	9420	9420	9420	9420	83
604	20241125	115500	2444101930	9410	9410	9410	9410	0
605	20241125	115400	2444101930	9410	9410	9410	9410	0
606	20241125	115300	2444101930	9410	9420	9420	9410	1220
607	20241125	115200	2432621700	9450	9410	9450	9410	106
608	20241125	115100	2431624110	9410	9400	9410	9400	118
609	20241125	115000	2430513750	9400	9410	9410	9400	1861
610	20241125	114900	2413013810	9410	9410	9410	9410	1360
611	20241125	114800	2400216210	9410	9430	9430	9410	1069
612	20241125	114700	2390154160	9420	9430	9430	9420	1125
613	20241125	114600	2379556530	9450	9430	9450	9430	646
614	20241125	114500	2373464720	9440	9440	9440	9440	1200
615	20241125	114400	2362136720	9450	9450	9450	9450	123
616	20241125	114300	2360974370	9440	9440	9440	9440	152
617	20241125	114200	2359539490	9440	9430	9440	9430	377
618	20241125	114100	2355981010	9430	9430	9440	9430	250
619	20241125	114000	2353623220	9440	9430	9440	9430	418
620	20241125	113900	2349681460	9430	9430	9430	9430	1
621	20241125	113800	2349672030	9430	9430	9430	9430	305
622	20241125	113700	2346795880	9430	9440	9450	9430	193
623	20241125	113600	2344974090	9450	9450	9450	9450	1
624	20241125	113500	2344964640	9450	9460	9460	9450	1681
625	20241125	113400	2329077870	9460	9460	9460	9460	20
626	20241125	113300	2328888670	9450	9450	9450	9450	494
627	20241125	113200	2324220370	9460	9450	9460	9450	133
628	20241125	113100	2322962360	9450	9450	9450	9450	101
629	20241125	113000	2322007910	9450	9460	9470	9450	183
630	20241125	112900	2320275020	9460	9450	9460	9450	292
631	20241125	112800	2317514640	9450	9460	9460	9450	58
632	20241125	112700	2316966110	9450	9450	9450	9450	45
633	20241125	112600	2316540860	9460	9460	9460	9460	434
634	20241125	112500	2312435220	9460	9450	9460	9450	481
635	20241125	112400	2307884980	9460	9450	9460	9450	107
636	20241125	112300	2306873820	9450	9450	9450	9450	70
637	20241125	112200	2306212320	9450	9450	9450	9450	220
638	20241125	112100	2304133320	9450	9450	9450	9450	91
639	20241125	112000	2303273370	9440	9440	9440	9440	547
640	20241125	111900	2298109690	9430	9430	9430	9430	156
641	20241125	111800	2296638610	9430	9430	9430	9430	201
642	20241125	111700	2294743180	9430	9430	9430	9430	161
643	20241125	111600	2293224950	9430	9430	9430	9420	374
644	20241125	111500	2289700880	9430	9420	9430	9420	365
645	20241125	111400	2286262350	9430	9420	9430	9420	189
646	20241125	111300	2284481950	9420	9420	9420	9410	480
647	20241125	111200	2279960450	9420	9400	9420	9400	1109
648	20241125	111100	2269524950	9400	9410	9410	9400	1095
649	20241125	111000	2259221940	9410	9420	9420	9410	382
650	20241125	110900	2255626920	9410	9420	9420	9410	1498
651	20241125	110800	2241521130	9430	9420	9430	9420	684
652	20241125	110700	2235077840	9420	9420	9420	9420	346
653	20241125	110600	2231818520	9430	9420	9430	9420	45
654	20241125	110500	2231394450	9430	9440	9440	9430	423
655	20241125	110400	2227405550	9430	9430	9430	9430	1152
656	20241125	110300	2216542190	9430	9440	9440	9430	1445
657	20241125	110200	2202915740	9430	9440	9440	9430	589
658	20241125	110100	2197360050	9430	9450	9450	9430	1589
659	20241125	110000	2182365820	9440	9440	9440	9440	100
660	20241125	105900	2181421820	9440	9460	9460	9440	2377
661	20241125	105800	2158972580	9460	9460	9460	9460	72
662	20241125	105700	2158291460	9460	9450	9460	9450	279
663	20241125	105600	2155653750	9460	9460	9470	9460	569
664	20241125	105500	2150270960	9460	9460	9460	9450	163
665	20241125	105400	2148729370	9460	9460	9460	9460	993
666	20241125	105300	2139335590	9460	9450	9460	9450	504
667	20241125	105200	2134570570	9450	9460	9460	9450	416
668	20241125	105100	2130635890	9450	9470	9470	9450	1740
669	20241125	105000	2114186580	9470	9470	9470	9470	934
670	20241125	104900	2105341600	9480	9470	9480	9470	849
671	20241125	104800	2097298670	9470	9460	9470	9460	2306
672	20241125	104700	2075483370	9450	9450	9450	9450	576
673	20241125	104600	2070040170	9450	9450	9450	9440	39
674	20241125	104500	2069671730	9440	9450	9460	9440	1101
675	20241125	104400	2059274230	9460	9450	9460	9450	1168
676	20241125	104300	2048236550	9450	9460	9460	9440	1188
677	20241125	104200	2037007930	9460	9450	9460	9440	2648
678	20241125	104100	2011972010	9450	9440	9450	9440	1075
679	20241125	104000	2001814460	9440	9460	9460	9440	5702
680	20241125	103900	1947928310	9470	9460	9470	9460	1250
681	20241125	103800	1936103180	9460	9460	9470	9460	658
682	20241125	103700	1929878300	9460	9470	9470	9460	259
683	20241125	103600	1927426870	9470	9470	9470	9470	697
684	20241125	103500	1920826280	9470	9470	9470	9470	247
685	20241125	103400	1918487190	9470	9460	9470	9460	590
686	20241125	103300	1912905740	9460	9470	9470	9460	2987
687	20241125	103200	1884634070	9470	9480	9480	9470	181
688	20241125	103100	1882918800	9480	9480	9480	9470	1217
689	20241125	103000	1871383540	9480	9480	9480	9480	505
690	20241125	102900	1866596140	9480	9490	9490	9480	66
691	20241125	102800	1865969950	9490	9480	9490	9480	473
692	20241125	102700	1861485760	9480	9490	9490	9480	518
693	20241125	102600	1856575060	9480	9470	9480	9470	280
694	20241125	102500	1853920990	9480	9480	9480	9470	678
695	20241125	102400	1847499360	9470	9490	9490	9470	1456
696	20241125	102300	1833693890	9490	9490	9500	9490	547
697	20241125	102200	1828502840	9500	9490	9500	9490	1473
698	20241125	102100	1814512910	9490	9490	9500	9490	837
699	20241125	102000	1806568490	9490	9500	9500	9490	233
700	20241125	101900	1804355540	9500	9490	9500	9490	967
701	20241125	101800	1795169150	9500	9490	9500	9490	109
702	20241125	101700	1794134650	9490	9490	9500	9490	2349
703	20241125	101600	1771822590	9490	9500	9500	9490	98
704	20241125	101500	1770892390	9490	9500	9500	9490	274
705	20241125	101400	1768289660	9500	9490	9500	9480	1054
706	20241125	101300	1758291740	9490	9490	9500	9490	625
707	20241125	101200	1752359180	9490	9500	9500	9490	82
708	20241125	101100	1751580780	9500	9480	9500	9480	725
709	20241125	101000	1744704250	9480	9500	9500	9480	2131
710	20241125	100900	1724484540	9500	9490	9500	9490	268
711	20241125	100800	1721940480	9500	9520	9520	9490	1458
712	20241125	100700	1708087500	9510	9520	9520	9500	742
713	20241125	100600	1701031760	9510	9520	9520	9500	294
714	20241125	100500	1698237100	9520	9520	9520	9520	285
715	20241125	100400	1695523900	9520	9500	9530	9500	2338
716	20241125	100300	1673271250	9510	9500	9510	9500	441
717	20241125	100200	1669081590	9500	9490	9500	9490	939
718	20241125	100100	1660168090	9490	9510	9510	9490	1408
719	20241125	100000	1646788260	9510	9520	9520	9500	1381
720	20241125	095900	1633663410	9510	9500	9510	9490	1444
721	20241125	095800	1619940320	9500	9530	9530	9500	1550
722	20241125	095700	1605200290	9530	9510	9530	9510	328
723	20241125	095600	1602076660	9510	9520	9530	9510	1857
724	20241125	095500	1584401770	9520	9520	9530	9510	916
725	20241125	095400	1575677990	9530	9530	9540	9520	2176
726	20241125	095300	1554934510	9540	9520	9540	9480	2569
727	20241125	095200	1530468450	9520	9480	9520	9480	756
728	20241125	095100	1523291190	9470	9510	9520	9470	1544
729	20241125	095000	1508650460	9520	9520	9530	9480	1725
730	20241125	094900	1492232970	9520	9460	9530	9450	6161
731	20241125	094800	1433709190	9460	9460	9460	9450	669
732	20241125	094700	1427382490	9460	9440	9460	9440	1055
733	20241125	094600	1417415320	9430	9430	9440	9420	402
734	20241125	094500	1413626450	9420	9440	9450	9420	770
735	20241125	094400	1406367090	9430	9420	9440	9410	322
736	20241125	094300	1403332140	9410	9420	9430	9400	3307
737	20241125	094200	1372222980	9410	9440	9450	9410	3029
738	20241125	094100	1343651650	9440	9460	9470	9440	2282
739	20241125	094000	1322083600	9450	9460	9460	9450	244
740	20241125	093900	1319776130	9450	9470	9470	9450	1160
741	20241125	093800	1308799590	9470	9480	9480	9470	1368
742	20241125	093700	1295833360	9480	9480	9480	9470	807
743	20241125	093600	1288190730	9500	9470	9500	9470	14
744	20241125	093500	1288057790	9470	9520	9530	9470	899
745	20241125	093400	1279519440	9520	9530	9530	9500	2310
746	20241125	093300	1257557730	9530	9530	9540	9530	1244
747	20241125	093200	1245702360	9530	9540	9540	9530	1428
748	20241125	093100	1232089980	9540	9510	9540	9510	1847
749	20241125	093000	1214503120	9500	9480	9530	9480	3053
750	20241125	092900	1185492250	9480	9450	9480	9450	1465
751	20241125	092800	1171607490	9460	9460	9470	9450	1907
752	20241125	092700	1153574590	9460	9460	9460	9440	2986
753	20241125	092600	1125376460	9460	9480	9480	9450	766
754	20241125	092500	1118121660	9480	9430	9480	9430	958
755	20241125	092400	1109070550	9430	9410	9460	9410	988
756	20241125	092300	1099755610	9410	9450	9450	9410	7922
757	20241125	092200	1024963310	9450	9490	9500	9450	10922
758	20241125	092100	921650950	9500	9470	9520	9470	875
759	20241125	092000	913339020	9520	9520	9530	9470	4076
760	20241125	091900	874608040	9520	9550	9560	9520	3215
761	20241125	091800	843939790	9550	9540	9550	9500	6550
762	20241125	091700	781532700	9540	9540	9570	9510	3730
763	20241125	091600	745954160	9500	9470	9550	9470	6496
764	20241125	091500	684196620	9470	9420	9470	9420	4302
765	20241125	091400	643568130	9430	9410	9430	9400	2998
766	20241125	091300	615332250	9410	9430	9430	9400	2842
767	20241125	091200	588544280	9430	9430	9440	9430	6530
768	20241125	091100	526962680	9430	9440	9450	9430	4179
769	20241125	091000	487540200	9430	9420	9440	9400	3958
770	20241125	090900	450230370	9420	9390	9420	9380	1163
771	20241125	090800	439299700	9380	9410	9420	9380	1656
772	20241125	090700	423716120	9410	9400	9420	9380	2605
773	20241125	090600	399206280	9390	9430	9430	9370	1659
774	20241125	090500	383596020	9430	9400	9440	9400	6391
775	20241125	090400	323341500	9400	9380	9410	9350	5191
776	20241125	090300	274588830	9380	9310	9400	9310	2514
777	20241125	090200	251021920	9360	9420	9430	9300	5932
778	20241125	090100	195465140	9410	9390	9450	9390	8564
779	20241125	090000	114832300	9390	9410	9410	9390	12130