KissMeData/298830/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211300	3971471260	5030	5030	5030	5030	13474
3	20241128	211200	3971471260	5030	5030	5030	5030	0
4	20241128	211100	3971471260	5030	5030	5030	5030	0
5	20241128	211000	3971471260	5030	5030	5030	5030	0
6	20241128	210900	3971471260	5030	5030	5030	5030	0
7	20241128	210800	3971471260	5030	5030	5030	5030	0
8	20241128	210700	3971471260	5030	5030	5030	5030	0
9	20241128	210600	3971471260	5030	5030	5030	5030	0
10	20241128	210500	3971471260	5030	5030	5030	5030	0
11	20241128	210400	3971471260	5030	5030	5030	5030	0
12	20241128	210300	3971471260	5030	5030	5030	5030	0
13	20241128	210200	3971471260	5030	5030	5030	5030	0
14	20241128	210100	3971471260	5030	5030	5030	5030	0
15	20241128	210000	3971471260	5030	5030	5030	5030	0
16	20241128	205900	3971471260	5030	5030	5030	5030	0
17	20241128	205800	3971471260	5030	5030	5030	5030	0
18	20241128	205700	3971471260	5030	5030	5030	5030	0
19	20241128	205600	3971471260	5030	5030	5030	5030	0
20	20241128	205500	3971471260	5030	5030	5030	5030	0
21	20241128	205400	3971471260	5030	5030	5030	5030	0
22	20241128	205300	3971471260	5030	5030	5030	5030	0
23	20241128	205200	3971471260	5030	5030	5030	5030	0
24	20241128	205100	3971471260	5030	5030	5030	5030	0
25	20241128	205000	3971471260	5030	5030	5030	5030	0
26	20241128	204900	3971471260	5030	5030	5030	5030	0
27	20241128	204800	3971471260	5030	5030	5030	5030	0
28	20241128	204700	3971471260	5030	5030	5030	5030	0
29	20241128	204600	3971471260	5030	5030	5030	5030	0
30	20241128	204500	3971471260	5030	5030	5030	5030	0
31	20241128	204400	3971471260	5030	5030	5030	5030	0
32	20241128	204300	3971471260	5030	5030	5030	5030	13474
33	20241128	204200	3971471260	5030	5030	5030	5030	0
34	20241128	204100	3971471260	5030	5030	5030	5030	0
35	20241128	204000	3971471260	5030	5030	5030	5030	0
36	20241128	203900	3971471260	5030	5030	5030	5030	0
37	20241128	203800	3971471260	5030	5030	5030	5030	0
38	20241128	203700	3971471260	5030	5030	5030	5030	0
39	20241128	203600	3971471260	5030	5030	5030	5030	0
40	20241128	203500	3971471260	5030	5030	5030	5030	0
41	20241128	203400	3971471260	5030	5030	5030	5030	0
42	20241128	203300	3971471260	5030	5030	5030	5030	0
43	20241128	203200	3971471260	5030	5030	5030	5030	0
44	20241128	203100	3971471260	5030	5030	5030	5030	0
45	20241128	203000	3971471260	5030	5030	5030	5030	0
46	20241128	202900	3971471260	5030	5030	5030	5030	0
47	20241128	202800	3971471260	5030	5030	5030	5030	0
48	20241128	202700	3971471260	5030	5030	5030	5030	0
49	20241128	202600	3971471260	5030	5030	5030	5030	0
50	20241128	202500	3971471260	5030	5030	5030	5030	0
51	20241128	202400	3971471260	5030	5030	5030	5030	0
52	20241128	202300	3971471260	5030	5030	5030	5030	0
53	20241128	202200	3971471260	5030	5030	5030	5030	0
54	20241128	202100	3971471260	5030	5030	5030	5030	0
55	20241128	202000	3971471260	5030	5030	5030	5030	0
56	20241128	201900	3971471260	5030	5030	5030	5030	0
57	20241128	201800	3971471260	5030	5030	5030	5030	0
58	20241128	201700	3971471260	5030	5030	5030	5030	0
59	20241128	201600	3971471260	5030	5030	5030	5030	0
60	20241128	201500	3971471260	5030	5030	5030	5030	0
61	20241128	201400	3971471260	5030	5030	5030	5030	0
62	20241128	201300	3971471260	5030	5030	5030	5030	13474
63	20241128	201200	3971471260	5030	5030	5030	5030	0
64	20241128	201100	3971471260	5030	5030	5030	5030	0
65	20241128	201000	3971471260	5030	5030	5030	5030	0
66	20241128	200900	3971471260	5030	5030	5030	5030	0
67	20241128	200800	3971471260	5030	5030	5030	5030	0
68	20241128	200700	3971471260	5030	5030	5030	5030	0
69	20241128	200600	3971471260	5030	5030	5030	5030	0
70	20241128	200500	3971471260	5030	5030	5030	5030	0
71	20241128	200400	3971471260	5030	5030	5030	5030	0
72	20241128	200300	3971471260	5030	5030	5030	5030	0
73	20241128	200200	3971471260	5030	5030	5030	5030	0
74	20241128	200100	3971471260	5030	5030	5030	5030	0
75	20241128	200000	3971471260	5030	5030	5030	5030	0
76	20241128	195900	3971471260	5030	5030	5030	5030	0
77	20241128	195800	3971471260	5030	5030	5030	5030	0
78	20241128	195700	3971471260	5030	5030	5030	5030	0
79	20241128	195600	3971471260	5030	5030	5030	5030	0
80	20241128	195500	3971471260	5030	5030	5030	5030	0
81	20241128	195400	3971471260	5030	5030	5030	5030	0
82	20241128	195300	3971471260	5030	5030	5030	5030	0
83	20241128	195200	3971471260	5030	5030	5030	5030	0
84	20241128	195100	3971471260	5030	5030	5030	5030	0
85	20241128	195000	3971471260	5030	5030	5030	5030	0
86	20241128	194900	3971471260	5030	5030	5030	5030	0
87	20241128	194800	3971471260	5030	5030	5030	5030	0
88	20241128	194700	3971471260	5030	5030	5030	5030	0
89	20241128	194600	3971471260	5030	5030	5030	5030	0
90	20241128	194500	3971471260	5030	5030	5030	5030	0
91	20241128	194400	3971471260	5030	5030	5030	5030	0
92	20241128	194300	3971471260	5030	5030	5030	5030	13474
93	20241128	194200	3971471260	5030	5030	5030	5030	0
94	20241128	194100	3971471260	5030	5030	5030	5030	0
95	20241128	194000	3971471260	5030	5030	5030	5030	0
96	20241128	193900	3971471260	5030	5030	5030	5030	0
97	20241128	193800	3971471260	5030	5030	5030	5030	0
98	20241128	193700	3971471260	5030	5030	5030	5030	0
99	20241128	193600	3971471260	5030	5030	5030	5030	0
100	20241128	193500	3971471260	5030	5030	5030	5030	0
101	20241128	193400	3971471260	5030	5030	5030	5030	0
102	20241128	193300	3971471260	5030	5030	5030	5030	0
103	20241128	193200	3971471260	5030	5030	5030	5030	0
104	20241128	193100	3971471260	5030	5030	5030	5030	0
105	20241128	193000	3971471260	5030	5030	5030	5030	0
106	20241128	192900	3971471260	5030	5030	5030	5030	0
107	20241128	192800	3971471260	5030	5030	5030	5030	0
108	20241128	192700	3971471260	5030	5030	5030	5030	0
109	20241128	192600	3971471260	5030	5030	5030	5030	0
110	20241128	192500	3971471260	5030	5030	5030	5030	0
111	20241128	192400	3971471260	5030	5030	5030	5030	0
112	20241128	192300	3971471260	5030	5030	5030	5030	0
113	20241128	192200	3971471260	5030	5030	5030	5030	0
114	20241128	192100	3971471260	5030	5030	5030	5030	0
115	20241128	192000	3971471260	5030	5030	5030	5030	0
116	20241128	191900	3971471260	5030	5030	5030	5030	0
117	20241128	191800	3971471260	5030	5030	5030	5030	0
118	20241128	191700	3971471260	5030	5030	5030	5030	0
119	20241128	191600	3971471260	5030	5030	5030	5030	0
120	20241128	191500	3971471260	5030	5030	5030	5030	0
121	20241128	191400	3971471260	5030	5030	5030	5030	0
122	20241128	191300	3971471260	5030	5030	5030	5030	13474
123	20241128	191200	3971471260	5030	5030	5030	5030	0
124	20241128	191100	3971471260	5030	5030	5030	5030	0
125	20241128	191000	3971471260	5030	5030	5030	5030	0
126	20241128	190900	3971471260	5030	5030	5030	5030	0
127	20241128	190800	3971471260	5030	5030	5030	5030	0
128	20241128	190700	3971471260	5030	5030	5030	5030	0
129	20241128	190600	3971471260	5030	5030	5030	5030	0
130	20241128	190500	3971471260	5030	5030	5030	5030	0
131	20241128	190400	3971471260	5030	5030	5030	5030	0
132	20241128	190300	3971471260	5030	5030	5030	5030	0
133	20241128	190200	3971471260	5030	5030	5030	5030	0
134	20241128	190100	3971471260	5030	5030	5030	5030	0
135	20241128	190000	3971471260	5030	5030	5030	5030	0
136	20241128	185900	3971471260	5030	5030	5030	5030	0
137	20241128	185800	3971471260	5030	5030	5030	5030	0
138	20241128	185700	3971471260	5030	5030	5030	5030	0
139	20241128	185600	3971471260	5030	5030	5030	5030	0
140	20241128	185500	3971471260	5030	5030	5030	5030	0
141	20241128	185400	3971471260	5030	5030	5030	5030	0
142	20241128	185300	3971471260	5030	5030	5030	5030	0
143	20241128	185200	3971471260	5030	5030	5030	5030	0
144	20241128	185100	3971471260	5030	5030	5030	5030	0
145	20241128	185000	3971471260	5030	5030	5030	5030	0
146	20241128	184900	3971471260	5030	5030	5030	5030	0
147	20241128	184800	3971471260	5030	5030	5030	5030	0
148	20241128	184700	3971471260	5030	5030	5030	5030	0
149	20241128	184600	3971471260	5030	5030	5030	5030	0
150	20241128	184500	3971471260	5030	5030	5030	5030	0
151	20241128	184400	3971471260	5030	5030	5030	5030	0
152	20241128	184300	3971471260	5030	5030	5030	5030	13474
153	20241128	184200	3971471260	5030	5030	5030	5030	0
154	20241128	184100	3971471260	5030	5030	5030	5030	0
155	20241128	184000	3971471260	5030	5030	5030	5030	0
156	20241128	183900	3971471260	5030	5030	5030	5030	0
157	20241128	183800	3971471260	5030	5030	5030	5030	0
158	20241128	183700	3971471260	5030	5030	5030	5030	0
159	20241128	183600	3971471260	5030	5030	5030	5030	0
160	20241128	183500	3971471260	5030	5030	5030	5030	0
161	20241128	183400	3971471260	5030	5030	5030	5030	0
162	20241128	183300	3971471260	5030	5030	5030	5030	0
163	20241128	183200	3971471260	5030	5030	5030	5030	0
164	20241128	183100	3971471260	5030	5030	5030	5030	0
165	20241128	183000	3971471260	5030	5030	5030	5030	0
166	20241128	182900	3971471260	5030	5030	5030	5030	0
167	20241128	182800	3971471260	5030	5030	5030	5030	0
168	20241128	182700	3971471260	5030	5030	5030	5030	0
169	20241128	182600	3971471260	5030	5030	5030	5030	0
170	20241128	182500	3971471260	5030	5030	5030	5030	0
171	20241128	182400	3971471260	5030	5030	5030	5030	0
172	20241128	182300	3971471260	5030	5030	5030	5030	0
173	20241128	182200	3971471260	5030	5030	5030	5030	0
174	20241128	182100	3971471260	5030	5030	5030	5030	0
175	20241128	182000	3971471260	5030	5030	5030	5030	0
176	20241128	181900	3971471260	5030	5030	5030	5030	0
177	20241128	181800	3971471260	5030	5030	5030	5030	0
178	20241128	181700	3971471260	5030	5030	5030	5030	0
179	20241128	181600	3971471260	5030	5030	5030	5030	0
180	20241128	181500	3971471260	5030	5030	5030	5030	0
181	20241128	181400	3971471260	5030	5030	5030	5030	0
182	20241128	181300	3971471260	5030	5030	5030	5030	13474
183	20241128	181200	3971471260	5030	5030	5030	5030	0
184	20241128	181100	3971471260	5030	5030	5030	5030	0
185	20241128	181000	3971471260	5030	5030	5030	5030	0
186	20241128	180900	3971471260	5030	5030	5030	5030	0
187	20241128	180800	3971471260	5030	5030	5030	5030	0
188	20241128	180700	3971471260	5030	5030	5030	5030	0
189	20241128	180600	3971471260	5030	5030	5030	5030	0
190	20241128	180500	3971471260	5030	5030	5030	5030	0
191	20241128	180400	3971471260	5030	5030	5030	5030	0
192	20241128	180300	3971471260	5030	5030	5030	5030	0
193	20241128	180200	3971471260	5030	5030	5030	5030	0
194	20241128	180100	3971471260	5030	5030	5030	5030	0
195	20241128	180000	3971471260	5030	5030	5030	5030	0
196	20241128	175900	3971471260	5030	5030	5030	5030	0
197	20241128	175800	3971471260	5030	5030	5030	5030	0
198	20241128	175700	3971471260	5030	5030	5030	5030	0
199	20241128	175600	3971471260	5030	5030	5030	5030	0
200	20241128	175500	3971471260	5030	5030	5030	5030	0
201	20241128	175400	3971471260	5030	5030	5030	5030	0
202	20241128	175300	3971471260	5030	5030	5030	5030	0
203	20241128	175200	3971471260	5030	5030	5030	5030	0
204	20241128	175100	3971471260	5030	5030	5030	5030	0
205	20241128	175000	3971471260	5030	5030	5030	5030	0
206	20241128	174900	3971471260	5030	5030	5030	5030	0
207	20241128	174800	3971471260	5030	5030	5030	5030	0
208	20241128	174700	3971471260	5030	5030	5030	5030	0
209	20241128	174600	3971471260	5030	5030	5030	5030	0
210	20241128	174500	3971471260	5030	5030	5030	5030	0
211	20241128	174400	3971471260	5030	5030	5030	5030	0
212	20241128	174300	3971471260	5030	5030	5030	5030	13474
213	20241128	174200	3971471260	5030	5030	5030	5030	0
214	20241128	174100	3971471260	5030	5030	5030	5030	0
215	20241128	174000	3971471260	5030	5030	5030	5030	0
216	20241128	173900	3971471260	5030	5030	5030	5030	0
217	20241128	173800	3971471260	5030	5030	5030	5030	0
218	20241128	173700	3971471260	5030	5030	5030	5030	0
219	20241128	173600	3971471260	5030	5030	5030	5030	0
220	20241128	173500	3971471260	5030	5030	5030	5030	0
221	20241128	173400	3971471260	5030	5030	5030	5030	0
222	20241128	173300	3971471260	5030	5030	5030	5030	0
223	20241128	173200	3971471260	5030	5030	5030	5030	0
224	20241128	173100	3971471260	5030	5030	5030	5030	0
225	20241128	173000	3971471260	5030	5030	5030	5030	0
226	20241128	172900	3971471260	5030	5030	5030	5030	0
227	20241128	172800	3971471260	5030	5030	5030	5030	0
228	20241128	172700	3971471260	5030	5030	5030	5030	0
229	20241128	172600	3971471260	5030	5030	5030	5030	0
230	20241128	172500	3971471260	5030	5030	5030	5030	0
231	20241128	172400	3971471260	5030	5030	5030	5030	0
232	20241128	172300	3971471260	5030	5030	5030	5030	0
233	20241128	172200	3971471260	5030	5030	5030	5030	0
234	20241128	172100	3971471260	5030	5030	5030	5030	0
235	20241128	172000	3971471260	5030	5030	5030	5030	0
236	20241128	171900	3971471260	5030	5030	5030	5030	0
237	20241128	171800	3971471260	5030	5030	5030	5030	0
238	20241128	171700	3971471260	5030	5030	5030	5030	0
239	20241128	171600	3971471260	5030	5030	5030	5030	0
240	20241128	171500	3971471260	5030	5030	5030	5030	0
241	20241128	171400	3971471260	5030	5030	5030	5030	0
242	20241128	171300	3971471260	5030	5030	5030	5030	13474
243	20241128	171200	3971471260	5030	5030	5030	5030	0
244	20241128	171100	3971471260	5030	5030	5030	5030	0
245	20241128	171000	3971471260	5030	5030	5030	5030	0
246	20241128	170900	3971471260	5030	5030	5030	5030	0
247	20241128	170800	3971471260	5030	5030	5030	5030	0
248	20241128	170700	3971471260	5030	5030	5030	5030	0
249	20241128	170600	3971471260	5030	5030	5030	5030	0
250	20241128	170500	3971471260	5030	5030	5030	5030	0
251	20241128	170400	3971471260	5030	5030	5030	5030	0
252	20241128	170300	3971471260	5030	5030	5030	5030	0
253	20241128	170200	3971471260	5030	5030	5030	5030	0
254	20241128	170100	3971471260	5030	5030	5030	5030	0
255	20241128	170000	3971471260	5030	5030	5030	5030	0
256	20241128	165900	3971471260	5030	5030	5030	5030	0
257	20241128	165800	3971471260	5030	5030	5030	5030	0
258	20241128	165700	3971471260	5030	5030	5030	5030	0
259	20241128	165600	3971471260	5030	5030	5030	5030	0
260	20241128	165500	3971471260	5030	5030	5030	5030	0
261	20241128	165400	3971471260	5030	5030	5030	5030	0
262	20241128	165300	3971471260	5030	5030	5030	5030	0
263	20241128	165200	3971471260	5030	5030	5030	5030	0
264	20241128	165100	3971471260	5030	5030	5030	5030	0
265	20241128	165000	3971471260	5030	5030	5030	5030	0
266	20241128	164900	3971471260	5030	5030	5030	5030	0
267	20241128	164800	3971471260	5030	5030	5030	5030	0
268	20241128	164700	3971471260	5030	5030	5030	5030	0
269	20241128	164600	3971471260	5030	5030	5030	5030	0
270	20241128	164500	3971471260	5030	5030	5030	5030	0
271	20241128	164400	3971471260	5030	5030	5030	5030	0
272	20241128	164300	3971471260	5030	5030	5030	5030	13474
273	20241128	164200	3971471260	5030	5030	5030	5030	0
274	20241128	164100	3971471260	5030	5030	5030	5030	0
275	20241128	164000	3971471260	5030	5030	5030	5030	0
276	20241128	163900	3971471260	5030	5030	5030	5030	0
277	20241128	163800	3971471260	5030	5030	5030	5030	0
278	20241128	163700	3971471260	5030	5030	5030	5030	0
279	20241128	163600	3971471260	5030	5030	5030	5030	0
280	20241128	163500	3971471260	5030	5030	5030	5030	0
281	20241128	163400	3971471260	5030	5030	5030	5030	0
282	20241128	163300	3971471260	5030	5030	5030	5030	0
283	20241128	163200	3971471260	5030	5030	5030	5030	0
284	20241128	163100	3971471260	5030	5030	5030	5030	0
285	20241128	163000	3971471260	5030	5030	5030	5030	0
286	20241128	162900	3971471260	5030	5030	5030	5030	0
287	20241128	162800	3971471260	5030	5030	5030	5030	0
288	20241128	162700	3971471260	5030	5030	5030	5030	0
289	20241128	162600	3971471260	5030	5030	5030	5030	0
290	20241128	162500	3971471260	5030	5030	5030	5030	0
291	20241128	162400	3971471260	5030	5030	5030	5030	0
292	20241128	162300	3971471260	5030	5030	5030	5030	0
293	20241128	162200	3971471260	5030	5030	5030	5030	0
294	20241128	162100	3971471260	5030	5030	5030	5030	0
295	20241128	162000	3971471260	5030	5030	5030	5030	0
296	20241128	161900	3971471260	5030	5030	5030	5030	0
297	20241128	161800	3971471260	5030	5030	5030	5030	0
298	20241128	161700	3971471260	5030	5030	5030	5030	0
299	20241128	161600	3971471260	5030	5030	5030	5030	0
300	20241128	161500	3971471260	5030	5030	5030	5030	0
301	20241128	161400	3971471260	5030	5030	5030	5030	0
302	20241128	161300	3971471260	5030	5030	5030	5030	13474
303	20241128	161200	3971471260	5030	5030	5030	5030	0
304	20241128	161100	3971471260	5030	5030	5030	5030	0
305	20241128	161000	3971471260	5030	5030	5030	5030	0
306	20241128	160900	3971471260	5030	5030	5030	5030	0
307	20241128	160800	3971471260	5030	5030	5030	5030	0
308	20241128	160700	3971471260	5030	5030	5030	5030	0
309	20241128	160600	3971471260	5030	5030	5030	5030	0
310	20241128	160500	3971471260	5030	5030	5030	5030	0
311	20241128	160400	3971471260	5030	5030	5030	5030	0
312	20241128	160300	3971471260	5030	5030	5030	5030	0
313	20241128	160200	3971471260	5030	5030	5030	5030	0
314	20241128	160100	3971471260	5030	5030	5030	5030	0
315	20241128	160000	3971471260	5030	5030	5030	5030	0
316	20241128	155900	3971471260	5030	5030	5030	5030	0
317	20241128	155800	3971471260	5030	5030	5030	5030	0
318	20241128	155700	3971471260	5030	5030	5030	5030	0
319	20241128	155600	3971471260	5030	5030	5030	5030	0
320	20241128	155500	3971471260	5030	5030	5030	5030	0
321	20241128	155400	3971471260	5030	5030	5030	5030	0
322	20241128	155300	3971471260	5030	5030	5030	5030	0
323	20241128	155200	3971471260	5030	5030	5030	5030	0
324	20241128	155100	3971471260	5030	5030	5030	5030	0
325	20241128	155000	3971471260	5030	5030	5030	5030	0
326	20241128	154900	3971471260	5030	5030	5030	5030	0
327	20241128	154800	3971471260	5030	5030	5030	5030	0
328	20241128	154700	3971471260	5030	5030	5030	5030	0
329	20241128	154600	3971471260	5030	5030	5030	5030	0
330	20241128	154500	3971471260	5030	5030	5030	5030	0
331	20241128	154400	3971471260	5030	5030	5030	5030	0
332	20241128	154300	3971471260	5030	5030	5030	5030	13474
333	20241128	154200	3971471260	5030	5030	5030	5030	0
334	20241128	154100	3971471260	5030	5030	5030	5030	0
335	20241128	154000	3971471260	5030	5030	5030	5030	0
336	20241128	153900	3971471260	5030	5030	5030	5030	0
337	20241128	153800	3971471260	5030	5030	5030	5030	0
338	20241128	153700	3971471260	5030	5030	5030	5030	0
339	20241128	153600	3971471260	5030	5030	5030	5030	0
340	20241128	153500	3971471260	5030	5030	5030	5030	0
341	20241128	153400	3971471260	5030	5030	5030	5030	0
342	20241128	153300	3971471260	5030	5030	5030	5030	0
343	20241128	153200	3971471260	5030	5030	5030	5030	0
344	20241128	153100	3971471260	5030	5030	5030	5030	0
345	20241128	153000	3971471260	5030	5030	5030	5030	13474
346	20241128	152900	3903697040	5030	5030	5030	5030	0
347	20241128	152800	3903697040	5030	5030	5030	5030	0
348	20241128	152700	3903697040	5030	5030	5030	5030	0
349	20241128	152600	3903697040	5030	5030	5030	5030	0
350	20241128	152500	3903697040	5030	5030	5030	5030	0
351	20241128	152400	3903697040	5030	5030	5030	5030	0
352	20241128	152300	3903697040	5030	5030	5030	5030	0
353	20241128	152200	3903697040	5030	5030	5030	5030	0
354	20241128	152100	3903697040	5030	5030	5030	5030	0
355	20241128	152000	3903697040	5030	5030	5030	5030	0
356	20241128	151900	3903697040	5030	5020	5030	5010	4522
357	20241128	151800	3880988900	5020	5020	5030	5020	2038
358	20241128	151700	3870755130	5030	5020	5030	5020	4401
359	20241128	151600	3848658930	5020	5020	5020	5020	551
360	20241128	151500	3845892910	5030	5030	5030	5020	3015
361	20241128	151400	3830752620	5030	5010	5030	5010	4835
362	20241128	151300	3806485600	5010	5010	5010	5000	3412
363	20241128	151200	3789404220	5010	5000	5010	5000	2093
364	20241128	151100	3778934370	5000	5010	5010	5000	2344
365	20241128	151000	3767213250	5000	5000	5010	5000	6105
366	20241128	150900	3736669330	5010	5020	5020	5010	7301
367	20241128	150800	3700089730	5020	5020	5020	5010	259
368	20241128	150700	3698789610	5020	5030	5030	5020	8872
369	20241128	150600	3654251670	5030	5030	5030	5020	2037
370	20241128	150500	3644011410	5030	5020	5030	5020	781
371	20241128	150400	3640085250	5020	5030	5030	5020	115
372	20241128	150300	3639506940	5020	5020	5030	5020	280
373	20241128	150200	3638099830	5020	5020	5030	5020	244
374	20241128	150100	3636874700	5020	5020	5030	5020	792
375	20241128	150000	3632896290	5020	5020	5030	5020	1126
376	20241128	145900	3627233140	5020	5020	5030	5020	553
377	20241128	145800	3624456980	5020	5020	5030	5020	89
378	20241128	145700	3624009700	5020	5030	5030	5020	70
379	20241128	145600	3623658290	5030	5020	5030	5020	345
380	20241128	145500	3621923000	5030	5030	5030	5020	1241
381	20241128	145400	3615689280	5030	5020	5030	5020	152
382	20241128	145300	3614924970	5030	5030	5030	5020	301
383	20241128	145200	3613411630	5030	5020	5030	5020	470
384	20241128	145100	3611051230	5020	5020	5020	5020	1542
385	20241128	145000	3603310390	5020	5020	5020	5010	2592
386	20241128	144900	3590298610	5010	5020	5020	5010	343
387	20241128	144800	3588576970	5020	5020	5020	5010	996
388	20241128	144700	3583578110	5010	5010	5020	5010	2560
389	20241128	144600	3570752310	5020	5020	5020	5010	1225
390	20241128	144500	3564612930	5010	5010	5020	5010	593
391	20241128	144400	3561641470	5020	5010	5020	5010	2640
392	20241128	144300	3548413070	5010	5010	5020	5010	4535
393	20241128	144200	3525692670	5020	5020	5020	5020	1
394	20241128	144100	3525687650	5000	5010	5010	5000	1312
395	20241128	144000	3519114540	5010	5010	5010	5000	2212
396	20241128	143900	3508052420	5020	5020	5020	5000	1211
397	20241128	143800	3501995260	5020	5020	5020	5010	346
398	20241128	143700	3500261720	5010	5010	5020	5000	793
399	20241128	143600	3496288980	5010	5010	5020	5010	903
400	20241128	143500	3491764920	5010	5000	5010	5000	4496
401	20241128	143400	3469264810	5010	5010	5010	5000	157
402	20241128	143300	3468478870	5010	5010	5010	5000	1544
403	20241128	143200	3460744430	5010	5010	5010	5000	2557
404	20241128	143100	3447943020	5010	5000	5010	5000	1090
405	20241128	143000	3442492990	5000	5010	5010	5000	2144
406	20241128	142900	3431765990	5000	5000	5010	5000	839
407	20241128	142800	3427567510	5000	5010	5010	5000	3368
408	20241128	142700	3410724280	5000	5020	5020	5000	23453
409	20241128	142600	3293308080	5020	5020	5020	5010	2146
410	20241128	142500	3282535180	5020	5020	5030	5010	11975
411	20241128	142400	3222435690	5030	5030	5030	5030	4104
412	20241128	142300	3201792570	5040	5030	5040	5030	417
413	20241128	142200	3199693550	5030	5030	5040	5030	1387
414	20241128	142100	3192716910	5040	5030	5040	5030	387
415	20241128	142000	3190766440	5040	5040	5040	5040	731
416	20241128	141900	3187082200	5040	5040	5040	5030	687
417	20241128	141800	3183625510	5050	5040	5050	5040	617
418	20241128	141700	3180511410	5050	5040	5050	5030	3698
419	20241128	141600	3161902980	5030	5040	5050	5030	1622
420	20241128	141500	3153729210	5030	5030	5040	5030	2027
421	20241128	141400	3143531880	5030	5040	5040	5030	1599
422	20241128	141300	3135482920	5040	5030	5040	5030	2544
423	20241128	141200	3122679960	5040	5040	5040	5030	1959
424	20241128	141100	3112822010	5040	5040	5040	5040	699
425	20241128	141000	3109299050	5040	5040	5050	5030	2513
426	20241128	140900	3096645420	5040	5050	5050	5040	520
427	20241128	140800	3094024610	5050	5040	5050	5040	3370
428	20241128	140700	3077038260	5040	5040	5040	5040	101
429	20241128	140600	3076529220	5050	5050	5050	5050	0
430	20241128	140500	3076529220	5050	5050	5050	5040	1693
431	20241128	140400	3067983720	5050	5050	5050	5050	27
432	20241128	140300	3067847370	5060	5060	5060	5060	5
433	20241128	140200	3067822070	5050	5050	5050	5050	350
434	20241128	140100	3066054570	5050	5050	5060	5050	2937
435	20241128	140000	3051222620	5060	5050	5060	5050	2739
436	20241128	135900	3037384960	5060	5050	5060	5050	9
437	20241128	135800	3037339500	5060	5060	5060	5050	166
438	20241128	135700	3036499610	5060	5050	5060	5050	62
439	20241128	135600	3036186360	5060	5060	5060	5050	2118
440	20241128	135500	3025469350	5060	5050	5060	5040	1680
441	20241128	135400	3016990090	5050	5050	5050	5050	11
442	20241128	135300	3016934540	5050	5050	5050	5050	106
443	20241128	135200	3016399240	5050	5050	5050	5050	443
444	20241128	135100	3014162090	5050	5050	5050	5040	66
445	20241128	135000	3013829390	5050	5050	5060	5050	2981
446	20241128	134900	2998775330	5050	5040	5050	5040	6253
447	20241128	134800	2967247830	5050	5050	5050	5050	136
448	20241128	134700	2966561030	5050	5050	5050	5050	35
449	20241128	134600	2966384280	5050	5050	5050	5040	374
450	20241128	134500	2964496710	5050	5050	5050	5050	22
451	20241128	134400	2964385610	5050	5050	5050	5050	495
452	20241128	134300	2961885860	5050	5050	5050	5050	302
453	20241128	134200	2960360760	5050	5040	5050	5040	841
454	20241128	134100	2956121980	5040	5040	5050	5030	1759
455	20241128	134000	2947261620	5040	5050	5050	5040	303
456	20241128	133900	2945734340	5040	5040	5040	5040	1766
457	20241128	133800	2936833700	5040	5040	5040	5040	410
458	20241128	133700	2934767300	5050	5030	5050	5030	29
459	20241128	133600	2934621230	5040	5040	5040	5030	5413
460	20241128	133500	2907350410	5050	5040	5050	5040	1021
461	20241128	133400	2902204560	5050	5050	5050	5040	280
462	20241128	133300	2900792850	5050	5050	5050	5050	584
463	20241128	133200	2897843650	5050	5050	5060	5050	1279
464	20241128	133100	2891383700	5050	5050	5050	5050	501
465	20241128	133000	2888853650	5050	5050	5050	5050	372
466	20241128	132900	2886975050	5060	5060	5060	5050	445
467	20241128	132800	2884724000	5060	5060	5060	5050	1265
468	20241128	132700	2878324520	5060	5070	5070	5060	451
469	20241128	132600	2876041950	5070	5050	5070	5050	483
470	20241128	132500	2873598010	5040	5050	5060	5040	1697
471	20241128	132400	2865014260	5060	5050	5060	5050	6
472	20241128	132300	2864983950	5050	5050	5050	5040	600
473	20241128	132200	2861955010	5050	5050	5050	5050	101
474	20241128	132100	2861444960	5040	5040	5040	5040	441
475	20241128	132000	2859222320	5040	5050	5050	5040	80
476	20241128	131900	2858819100	5050	5040	5050	5040	2175
477	20241128	131800	2847838150	5040	5050	5060	5040	484
478	20241128	131700	2845394530	5060	5050	5060	5050	516
479	20241128	131600	2842787430	5060	5050	5060	5050	11
480	20241128	131500	2842731870	5050	5050	5050	5050	815
481	20241128	131400	2838616120	5050	5050	5050	5040	400
482	20241128	131300	2836597120	5050	5040	5050	5040	1476
483	20241128	131200	2829158070	5040	5040	5040	5030	341
484	20241128	131100	2827439530	5040	5040	5040	5040	170
485	20241128	131000	2826582730	5040	5040	5040	5030	182
486	20241128	130900	2825665920	5030	5040	5040	5030	116
487	20241128	130800	2825082420	5030	5040	5040	5030	364
488	20241128	130700	2823251400	5030	5030	5030	5030	2094
489	20241128	130600	2812718580	5030	5030	5030	5020	2074
490	20241128	130500	2802288830	5030	5040	5040	5030	672
491	20241128	130400	2798908560	5040	5040	5040	5040	221
492	20241128	130300	2797794720	5030	5040	5040	5030	2734
493	20241128	130200	2784018710	5040	5030	5040	5030	186
494	20241128	130100	2783082840	5030	5030	5040	5030	110
495	20241128	130000	2782529530	5030	5030	5040	5030	220
496	20241128	125900	2781422780	5030	5040	5040	5020	1341
497	20241128	125800	2774678340	5030	5030	5030	5030	2787
498	20241128	125700	2760659730	5030	5030	5040	5030	3223
499	20241128	125600	2744444320	5030	5030	5040	5020	19515
500	20241128	125500	2646284080	5040	5040	5040	5030	1094
501	20241128	125400	2640771380	5050	5050	5050	5030	6869
502	20241128	125300	2606155740	5050	5040	5050	5040	145
503	20241128	125200	2605424930	5050	5040	5050	5040	122
504	20241128	125100	2604809830	5050	5050	5050	5040	430
505	20241128	125000	2602640560	5050	5050	5050	5050	566
506	20241128	124900	2599782260	5040	5050	5050	5040	275
507	20241128	124800	2598394100	5050	5050	5050	5050	455
508	20241128	124700	2596096350	5040	5040	5040	5040	788
509	20241128	124600	2592124830	5050	5050	5050	5040	1368
510	20241128	124500	2585217270	5050	5050	5050	5050	2
511	20241128	124400	2585207170	5040	5050	5050	5040	430
512	20241128	124300	2583039630	5050	5050	5050	5050	504
513	20241128	124200	2580494430	5050	5050	5050	5050	120
514	20241128	124100	2579888430	5050	5050	5050	5040	1241
515	20241128	124000	2573622360	5050	5050	5050	5050	0
516	20241128	123900	2573622360	5050	5050	5050	5050	1219
517	20241128	123800	2567466410	5060	5050	5060	5050	400
518	20241128	123700	2565444740	5050	5050	5050	5040	591
519	20241128	123600	2562460920	5050	5050	5050	5050	301
520	20241128	123500	2560940870	5050	5040	5050	5040	25
521	20241128	123400	2560814670	5040	5040	5040	5040	0
522	20241128	123300	2560814670	5040	5040	5040	5040	40
523	20241128	123200	2560613070	5040	5050	5050	5040	163
524	20241128	123100	2559791450	5050	5050	5050	5040	655
525	20241128	123000	2556488290	5040	5040	5040	5040	1679
526	20241128	122900	2548026130	5040	5050	5050	5040	534
527	20241128	122800	2545329770	5050	5050	5050	5050	21
528	20241128	122700	2545223720	5050	5050	5050	5050	400
529	20241128	122600	2543203720	5050	5040	5050	5040	153
530	20241128	122500	2542431570	5040	5050	5050	5040	395
531	20241128	122400	2540440710	5040	5040	5040	5040	102
532	20241128	122300	2539926630	5040	5040	5040	5040	2496
533	20241128	122200	2527346790	5040	5050	5050	5040	863
534	20241128	122100	2522993640	5050	5040	5050	5040	3
535	20241128	122000	2522978500	5050	5050	5050	5050	1657
536	20241128	121900	2514610650	5050	5040	5050	5040	1156
537	20241128	121800	2508773410	5050	5040	5050	5040	2561
538	20241128	121700	2495843970	5040	5040	5040	5040	1019
539	20241128	121600	2490708210	5050	5040	5050	5040	123
540	20241128	121500	2490088270	5050	5050	5050	5050	23
541	20241128	121400	2489972120	5050	5050	5050	5040	514
542	20241128	121300	2487379780	5050	5050	5050	5050	126
543	20241128	121200	2486743480	5060	5060	5060	5060	97
544	20241128	121100	2486252660	5060	5050	5060	5050	348
545	20241128	121000	2484493210	5050	5060	5060	5050	70
546	20241128	120900	2484139700	5050	5050	5050	5050	2098
547	20241128	120800	2473544800	5050	5040	5050	5040	278
548	20241128	120700	2472142600	5040	5040	5050	5040	706
549	20241128	120600	2468583260	5040	5050	5050	5040	174
550	20241128	120500	2467705100	5050	5050	5050	5050	5
551	20241128	120400	2467679850	5060	5050	5060	5040	1351
552	20241128	120300	2460862450	5050	5040	5050	5040	1950
553	20241128	120200	2451017950	5050	5040	5050	5040	1982
554	20241128	120100	2441020640	5040	5050	5050	5040	21
555	20241128	120000	2440914600	5040	5040	5040	5040	152
556	20241128	115900	2440148520	5040	5040	5040	5040	1308
557	20241128	115800	2433556200	5040	5040	5050	5040	625
558	20241128	115700	2430405200	5040	5040	5050	5040	516
559	20241128	115600	2427803460	5050	5030	5050	5030	2621
560	20241128	115500	2414597510	5040	5050	5050	5040	915
561	20241128	115400	2409985890	5050	5050	5050	5050	2
562	20241128	115300	2409975790	5040	5040	5040	5040	566
563	20241128	115200	2407123150	5030	5050	5050	5030	1289
564	20241128	115100	2400628810	5040	5040	5050	5040	1229
565	20241128	115000	2394434640	5040	5040	5040	5040	239
566	20241128	114900	2393230080	5040	5040	5040	5030	3660
567	20241128	114800	2374786680	5040	5040	5050	5040	3681
568	20241128	114700	2356233510	5050	5050	5050	5040	211
569	20241128	114600	2355169470	5040	5040	5040	5040	4100
570	20241128	114500	2334505470	5040	5040	5040	5030	2528
571	20241128	114400	2321776390	5040	5040	5050	5040	636
572	20241128	114300	2318570940	5050	5040	5050	5040	813
573	20241128	114200	2314473410	5040	5040	5050	5040	6398
574	20241128	114100	2282226500	5040	5040	5040	5040	1866
575	20241128	114000	2272821860	5040	5040	5050	5040	1981
576	20241128	113900	2262835010	5040	5050	5050	5040	217
577	20241128	113800	2261740990	5040	5040	5040	5040	643
578	20241128	113700	2258500270	5040	5050	5050	5040	620
579	20241128	113600	2255374270	5050	5050	5050	5050	1269
580	20241128	113500	2248965820	5050	5050	5050	5050	840
581	20241128	113400	2244723820	5050	5060	5060	5050	670
582	20241128	113300	2241340270	5050	5050	5050	5050	1042
583	20241128	113200	2236078170	5050	5050	5050	5050	694
584	20241128	113100	2232573470	5050	5050	5050	5050	200
585	20241128	113000	2231563470	5050	5050	5050	5050	988
586	20241128	112900	2226574070	5050	5050	5050	5050	1053
587	20241128	112800	2221256420	5050	5050	5050	5050	1988
588	20241128	112700	2211217020	5050	5050	5060	5050	1166
589	20241128	112600	2205328710	5040	5060	5060	5040	6453
590	20241128	112500	2172741650	5060	5060	5060	5060	824
591	20241128	112400	2168572210	5050	5050	5060	5050	1156
592	20241128	112300	2162733450	5050	5060	5060	5050	44
593	20241128	112200	2162511230	5050	5050	5050	5050	214
594	20241128	112100	2161430530	5050	5060	5060	5050	612
595	20241128	112000	2158333880	5060	5060	5070	5060	1608
596	20241128	111900	2150197140	5070	5070	5070	5070	8
597	20241128	111800	2150156580	5080	5070	5080	5070	3793
598	20241128	111700	2130925460	5070	5050	5070	5050	1030
599	20241128	111600	2125714430	5050	5050	5050	5050	165
600	20241128	111500	2124881180	5060	5050	5060	5050	855
601	20241128	111400	2120563420	5050	5050	5050	5040	2139
602	20241128	111300	2109761480	5050	5040	5060	5040	345
603	20241128	111200	2108018680	5040	5050	5060	5040	1092
604	20241128	111100	2102503840	5050	5050	5050	5050	523
605	20241128	111000	2099862690	5050	5050	5050	5050	515
606	20241128	110900	2097261940	5050	5060	5060	5040	635
607	20241128	110800	2094059520	5050	5040	5050	5040	169
608	20241128	110700	2093207680	5050	5060	5060	5050	1409
609	20241128	110600	2086092150	5060	5060	5060	5060	100
610	20241128	110500	2085586150	5060	5070	5070	5050	411
611	20241128	110400	2083510480	5060	5060	5060	5060	1394
612	20241128	110300	2076456840	5060	5060	5060	5060	500
613	20241128	110200	2073926840	5060	5060	5060	5060	712
614	20241128	110100	2070324120	5060	5050	5060	5050	2516
615	20241128	110000	2057595560	5060	5060	5060	5050	78
616	20241128	105900	2057201440	5060	5050	5060	5050	959
617	20241128	105800	2052349380	5060	5050	5060	5050	411
618	20241128	105700	2050273730	5050	5050	5050	5040	2508
619	20241128	105600	2037609740	5040	5040	5040	5040	247
620	20241128	105500	2036364860	5040	5040	5050	5030	897
621	20241128	105400	2031845690	5040	5030	5040	5030	5269
622	20241128	105300	2005301890	5030	5040	5040	5030	5775
623	20241128	105200	1976199390	5040	5040	5040	5030	1276
624	20241128	105100	1969768360	5040	5040	5040	5040	20
625	20241128	105000	1969667560	5040	5040	5040	5030	363
626	20241128	104900	1967838690	5040	5040	5050	5040	8498
627	20241128	104800	1925007770	5040	5050	5060	5040	1328
628	20241128	104700	1918310280	5050	5050	5050	5050	930
629	20241128	104600	1913613780	5040	5060	5060	5040	2859
630	20241128	104500	1899177400	5060	5050	5060	5050	358
631	20241128	104400	1897369330	5050	5060	5060	5050	1485
632	20241128	104300	1889859820	5060	5060	5060	5050	260
633	20241128	104200	1888544240	5060	5050	5060	5050	1906
634	20241128	104100	1878916710	5050	5050	5050	5040	2191
635	20241128	104000	1867852220	5060	5060	5060	5050	334
636	20241128	103900	1866164100	5060	5060	5060	5040	1709
637	20241128	103800	1857532450	5050	5050	5050	5040	977
638	20241128	103700	1852598630	5040	5050	5050	5040	266
639	20241128	103600	1851255380	5050	5040	5060	5040	676
640	20241128	103500	1847847170	5050	5060	5060	5040	4565
641	20241128	103400	1824794730	5070	5060	5070	5060	1080
642	20241128	103300	1819329900	5060	5060	5060	5060	3
643	20241128	103200	1819314720	5050	5050	5060	5050	916
644	20241128	103100	1814682280	5050	5060	5060	5050	2582
645	20241128	103000	1801639630	5060	5050	5060	5050	263
646	20241128	102900	1800311270	5040	5060	5060	5040	5083
647	20241128	102800	1774635650	5060	5060	5060	5060	963
648	20241128	102700	1769762870	5050	5050	5060	5050	305
649	20241128	102600	1768221600	5060	5060	5070	5050	6907
650	20241128	102500	1733311140	5070	5080	5080	5070	3909
651	20241128	102400	1713491510	5070	5090	5090	5070	846
652	20241128	102300	1709200440	5090	5080	5090	5070	1169
653	20241128	102200	1703262770	5080	5060	5080	5060	408
654	20241128	102100	1701194170	5070	5070	5080	5070	2537
655	20241128	102000	1688331570	5080	5070	5090	5070	1162
656	20241128	101900	1682437310	5080	5080	5090	5080	895
657	20241128	101800	1677890320	5090	5070	5090	5070	2275
658	20241128	101700	1666344530	5070	5080	5080	5070	1381
659	20241128	101600	1659330050	5090	5090	5090	5090	3
660	20241128	101500	1659314780	5080	5090	5090	5070	392
661	20241128	101400	1657325840	5080	5100	5100	5080	3496
662	20241128	101300	1639499150	5100	5080	5110	5080	9009
663	20241128	101200	1593634370	5080	5060	5080	5060	1060
664	20241128	101100	1588259500	5070	5060	5070	5060	1606
665	20241128	101000	1580119440	5060	5070	5070	5060	359
666	20241128	100900	1578302540	5060	5060	5060	5060	236
667	20241128	100800	1577108380	5060	5070	5070	5050	1628
668	20241128	100700	1568881550	5070	5060	5070	5060	501
669	20241128	100600	1566346030	5070	5070	5070	5060	817
670	20241128	100500	1562211930	5060	5070	5070	5060	3128
671	20241128	100400	1546382250	5060	5070	5070	5060	818
672	20241128	100300	1542235040	5070	5070	5080	5070	2362
673	20241128	100200	1530259650	5070	5070	5080	5070	527
674	20241128	100100	1527584610	5090	5060	5090	5060	968
675	20241128	100000	1522670780	5070	5080	5080	5070	1469
676	20241128	095900	1515222900	5080	5070	5080	5070	1318
677	20241128	095800	1508539530	5070	5070	5070	5070	111
678	20241128	095700	1507976760	5080	5080	5090	5080	1300
679	20241128	095600	1501372670	5090	5090	5090	5080	501
680	20241128	095500	1498822590	5090	5090	5090	5080	598
681	20241128	095400	1495780870	5090	5080	5090	5080	2348
682	20241128	095300	1483852930	5080	5080	5090	5070	2501
683	20241128	095200	1471146060	5080	5060	5080	5060	3950
684	20241128	095100	1451127830	5060	5050	5060	5040	3374
685	20241128	095000	1434090100	5050	5060	5060	5050	270
686	20241128	094900	1432725900	5060	5050	5060	5050	1754
687	20241128	094800	1423866360	5040	5060	5060	5030	41738
688	20241128	094700	1213193580	5060	5070	5070	5060	1939
689	20241128	094600	1203377280	5060	5060	5070	5060	5441
690	20241128	094500	1175845550	5060	5050	5060	5050	2845
691	20241128	094400	1161464750	5050	5070	5070	5050	15234
692	20241128	094300	1084378230	5070	5070	5080	5060	5441
693	20241128	094200	1056794990	5080	5090	5090	5080	272
694	20241128	094100	1055413220	5080	5080	5080	5070	7580
695	20241128	094000	1016969540	5080	5080	5090	5070	3882
696	20241128	093900	997250070	5080	5080	5090	5070	1746
697	20241128	093800	988380890	5080	5080	5080	5080	2501
698	20241128	093700	975675810	5090	5090	5090	5090	11
699	20241128	093600	975619820	5080	5080	5100	5070	4646
700	20241128	093500	951993390	5080	5080	5090	5080	6513
701	20241128	093400	918904350	5080	5080	5100	5080	1152
702	20241128	093300	913050960	5090	5090	5100	5080	1020
703	20241128	093200	907862450	5090	5090	5090	5080	2533
704	20241128	093100	894988970	5090	5110	5120	5090	12236
705	20241128	093000	832605790	5110	5120	5120	5100	3195
706	20241128	092900	816280050	5110	5110	5110	5100	4161
707	20241128	092800	795019200	5110	5110	5110	5100	1985
708	20241128	092700	784888030	5100	5120	5120	5100	7899
709	20241128	092600	744520570	5120	5120	5130	5110	3715
710	20241128	092500	725511450	5120	5120	5130	5110	7940
711	20241128	092400	684852140	5120	5100	5130	5090	9246
712	20241128	092300	637599840	5100	5090	5100	5080	5103
713	20241128	092200	611613720	5080	5080	5090	5080	2173
714	20241128	092100	600573870	5090	5080	5090	5080	124
715	20241128	092000	599943710	5080	5090	5090	5070	1171
716	20241128	091900	593993050	5090	5090	5090	5070	1233
717	20241128	091800	587722690	5090	5070	5090	5070	633
718	20241128	091700	584509350	5090	5080	5090	5070	2253
719	20241128	091600	573065310	5080	5080	5080	5070	1288
720	20241128	091500	566523610	5070	5090	5090	5070	1875
721	20241128	091400	556997420	5090	5090	5090	5080	312
722	20241128	091300	555410250	5090	5090	5090	5080	2123
723	20241128	091200	544615780	5090	5090	5090	5080	1372
724	20241128	091100	537634240	5100	5080	5100	5080	4070
725	20241128	091000	516927330	5080	5060	5080	5050	5829
726	20241128	090900	487391850	5060	5050	5070	5050	4008
727	20241128	090800	467122250	5050	5050	5060	5050	3366
728	20241128	090700	450117480	5060	5070	5070	5050	5667
729	20241128	090600	421464540	5070	5060	5080	5060	1797
730	20241128	090500	412354920	5060	5050	5060	5050	4815
731	20241128	090400	388015400	5050	5060	5060	5030	13265
732	20241128	090300	321105190	5060	5090	5100	5050	5878
733	20241128	090200	291299460	5090	5060	5090	5040	8676
734	20241128	090100	247431030	5040	5090	5110	5040	20472
735	20241128	090000	143732320	5110	5090	5110	5070	25323