KissMeData/439090/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	214500	1636458620	16720	16720	16720	16720	2493
3	20241125	214400	1636458620	16720	16720	16720	16720	0
4	20241125	214300	1636458620	16720	16720	16720	16720	0
5	20241125	214200	1636458620	16720	16720	16720	16720	0
6	20241125	214100	1636458620	16720	16720	16720	16720	0
7	20241125	214000	1636458620	16720	16720	16720	16720	0
8	20241125	213900	1636458620	16720	16720	16720	16720	0
9	20241125	213800	1636458620	16720	16720	16720	16720	0
10	20241125	213700	1636458620	16720	16720	16720	16720	0
11	20241125	213600	1636458620	16720	16720	16720	16720	0
12	20241125	213500	1636458620	16720	16720	16720	16720	0
13	20241125	213400	1636458620	16720	16720	16720	16720	0
14	20241125	213300	1636458620	16720	16720	16720	16720	0
15	20241125	213200	1636458620	16720	16720	16720	16720	0
16	20241125	213100	1636458620	16720	16720	16720	16720	0
17	20241125	213000	1636458620	16720	16720	16720	16720	0
18	20241125	212900	1636458620	16720	16720	16720	16720	0
19	20241125	212800	1636458620	16720	16720	16720	16720	0
20	20241125	212700	1636458620	16720	16720	16720	16720	0
21	20241125	212600	1636458620	16720	16720	16720	16720	0
22	20241125	212500	1636458620	16720	16720	16720	16720	0
23	20241125	212400	1636458620	16720	16720	16720	16720	0
24	20241125	212300	1636458620	16720	16720	16720	16720	0
25	20241125	212200	1636458620	16720	16720	16720	16720	0
26	20241125	212100	1636458620	16720	16720	16720	16720	0
27	20241125	212000	1636458620	16720	16720	16720	16720	0
28	20241125	211900	1636458620	16720	16720	16720	16720	0
29	20241125	211800	1636458620	16720	16720	16720	16720	0
30	20241125	211700	1636458620	16720	16720	16720	16720	0
31	20241125	211600	1636458620	16720	16720	16720	16720	0
32	20241125	211500	1636458620	16720	16720	16720	16720	2493
33	20241125	211400	1636458620	16720	16720	16720	16720	0
34	20241125	211300	1636458620	16720	16720	16720	16720	0
35	20241125	211200	1636458620	16720	16720	16720	16720	0
36	20241125	211100	1636458620	16720	16720	16720	16720	0
37	20241125	211000	1636458620	16720	16720	16720	16720	0
38	20241125	210900	1636458620	16720	16720	16720	16720	0
39	20241125	210800	1636458620	16720	16720	16720	16720	0
40	20241125	210700	1636458620	16720	16720	16720	16720	0
41	20241125	210600	1636458620	16720	16720	16720	16720	0
42	20241125	210500	1636458620	16720	16720	16720	16720	0
43	20241125	210400	1636458620	16720	16720	16720	16720	0
44	20241125	210300	1636458620	16720	16720	16720	16720	0
45	20241125	210200	1636458620	16720	16720	16720	16720	0
46	20241125	210100	1636458620	16720	16720	16720	16720	0
47	20241125	210000	1636458620	16720	16720	16720	16720	0
48	20241125	205900	1636458620	16720	16720	16720	16720	0
49	20241125	205800	1636458620	16720	16720	16720	16720	0
50	20241125	205700	1636458620	16720	16720	16720	16720	0
51	20241125	205600	1636458620	16720	16720	16720	16720	0
52	20241125	205500	1636458620	16720	16720	16720	16720	0
53	20241125	205400	1636458620	16720	16720	16720	16720	0
54	20241125	205300	1636458620	16720	16720	16720	16720	0
55	20241125	205200	1636458620	16720	16720	16720	16720	0
56	20241125	205100	1636458620	16720	16720	16720	16720	0
57	20241125	205000	1636458620	16720	16720	16720	16720	0
58	20241125	204900	1636458620	16720	16720	16720	16720	0
59	20241125	204800	1636458620	16720	16720	16720	16720	0
60	20241125	204700	1636458620	16720	16720	16720	16720	0
61	20241125	204600	1636458620	16720	16720	16720	16720	0
62	20241125	204500	1636458620	16720	16720	16720	16720	2493
63	20241125	204400	1636458620	16720	16720	16720	16720	0
64	20241125	204300	1636458620	16720	16720	16720	16720	0
65	20241125	204200	1636458620	16720	16720	16720	16720	0
66	20241125	204100	1636458620	16720	16720	16720	16720	0
67	20241125	204000	1636458620	16720	16720	16720	16720	0
68	20241125	203900	1636458620	16720	16720	16720	16720	0
69	20241125	203800	1636458620	16720	16720	16720	16720	0
70	20241125	203700	1636458620	16720	16720	16720	16720	0
71	20241125	203600	1636458620	16720	16720	16720	16720	0
72	20241125	203500	1636458620	16720	16720	16720	16720	0
73	20241125	203400	1636458620	16720	16720	16720	16720	0
74	20241125	203300	1636458620	16720	16720	16720	16720	0
75	20241125	203200	1636458620	16720	16720	16720	16720	0
76	20241125	203100	1636458620	16720	16720	16720	16720	0
77	20241125	203000	1636458620	16720	16720	16720	16720	0
78	20241125	202900	1636458620	16720	16720	16720	16720	0
79	20241125	202800	1636458620	16720	16720	16720	16720	0
80	20241125	202700	1636458620	16720	16720	16720	16720	0
81	20241125	202600	1636458620	16720	16720	16720	16720	0
82	20241125	202500	1636458620	16720	16720	16720	16720	0
83	20241125	202400	1636458620	16720	16720	16720	16720	0
84	20241125	202300	1636458620	16720	16720	16720	16720	0
85	20241125	202200	1636458620	16720	16720	16720	16720	0
86	20241125	202100	1636458620	16720	16720	16720	16720	0
87	20241125	202000	1636458620	16720	16720	16720	16720	0
88	20241125	201900	1636458620	16720	16720	16720	16720	0
89	20241125	201800	1636458620	16720	16720	16720	16720	0
90	20241125	201700	1636458620	16720	16720	16720	16720	0
91	20241125	201600	1636458620	16720	16720	16720	16720	0
92	20241125	201500	1636458620	16720	16720	16720	16720	2493
93	20241125	201400	1636458620	16720	16720	16720	16720	0
94	20241125	201300	1636458620	16720	16720	16720	16720	0
95	20241125	201200	1636458620	16720	16720	16720	16720	0
96	20241125	201100	1636458620	16720	16720	16720	16720	0
97	20241125	201000	1636458620	16720	16720	16720	16720	0
98	20241125	200900	1636458620	16720	16720	16720	16720	0
99	20241125	200800	1636458620	16720	16720	16720	16720	0
100	20241125	200700	1636458620	16720	16720	16720	16720	0
101	20241125	200600	1636458620	16720	16720	16720	16720	0
102	20241125	200500	1636458620	16720	16720	16720	16720	0
103	20241125	200400	1636458620	16720	16720	16720	16720	0
104	20241125	200300	1636458620	16720	16720	16720	16720	0
105	20241125	200200	1636458620	16720	16720	16720	16720	0
106	20241125	200100	1636458620	16720	16720	16720	16720	0
107	20241125	200000	1636458620	16720	16720	16720	16720	0
108	20241125	195900	1636458620	16720	16720	16720	16720	0
109	20241125	195800	1636458620	16720	16720	16720	16720	0
110	20241125	195700	1636458620	16720	16720	16720	16720	0
111	20241125	195600	1636458620	16720	16720	16720	16720	0
112	20241125	195500	1636458620	16720	16720	16720	16720	0
113	20241125	195400	1636458620	16720	16720	16720	16720	0
114	20241125	195300	1636458620	16720	16720	16720	16720	0
115	20241125	195200	1636458620	16720	16720	16720	16720	0
116	20241125	195100	1636458620	16720	16720	16720	16720	0
117	20241125	195000	1636458620	16720	16720	16720	16720	0
118	20241125	194900	1636458620	16720	16720	16720	16720	0
119	20241125	194800	1636458620	16720	16720	16720	16720	0
120	20241125	194700	1636458620	16720	16720	16720	16720	0
121	20241125	194600	1636458620	16720	16720	16720	16720	0
122	20241125	194500	1636458620	16720	16720	16720	16720	2493
123	20241125	194400	1636458620	16720	16720	16720	16720	0
124	20241125	194300	1636458620	16720	16720	16720	16720	0
125	20241125	194200	1636458620	16720	16720	16720	16720	0
126	20241125	194100	1636458620	16720	16720	16720	16720	0
127	20241125	194000	1636458620	16720	16720	16720	16720	0
128	20241125	193900	1636458620	16720	16720	16720	16720	0
129	20241125	193800	1636458620	16720	16720	16720	16720	0
130	20241125	193700	1636458620	16720	16720	16720	16720	0
131	20241125	193600	1636458620	16720	16720	16720	16720	0
132	20241125	193500	1636458620	16720	16720	16720	16720	0
133	20241125	193400	1636458620	16720	16720	16720	16720	0
134	20241125	193300	1636458620	16720	16720	16720	16720	0
135	20241125	193200	1636458620	16720	16720	16720	16720	0
136	20241125	193100	1636458620	16720	16720	16720	16720	0
137	20241125	193000	1636458620	16720	16720	16720	16720	0
138	20241125	192900	1636458620	16720	16720	16720	16720	0
139	20241125	192800	1636458620	16720	16720	16720	16720	0
140	20241125	192700	1636458620	16720	16720	16720	16720	0
141	20241125	192600	1636458620	16720	16720	16720	16720	0
142	20241125	192500	1636458620	16720	16720	16720	16720	0
143	20241125	192400	1636458620	16720	16720	16720	16720	0
144	20241125	192300	1636458620	16720	16720	16720	16720	0
145	20241125	192200	1636458620	16720	16720	16720	16720	0
146	20241125	192100	1636458620	16720	16720	16720	16720	0
147	20241125	192000	1636458620	16720	16720	16720	16720	0
148	20241125	191900	1636458620	16720	16720	16720	16720	0
149	20241125	191800	1636458620	16720	16720	16720	16720	0
150	20241125	191700	1636458620	16720	16720	16720	16720	0
151	20241125	191600	1636458620	16720	16720	16720	16720	0
152	20241125	191500	1636458620	16720	16720	16720	16720	2493
153	20241125	191400	1636458620	16720	16720	16720	16720	0
154	20241125	191300	1636458620	16720	16720	16720	16720	0
155	20241125	191200	1636458620	16720	16720	16720	16720	0
156	20241125	191100	1636458620	16720	16720	16720	16720	0
157	20241125	191000	1636458620	16720	16720	16720	16720	0
158	20241125	190900	1636458620	16720	16720	16720	16720	0
159	20241125	190800	1636458620	16720	16720	16720	16720	0
160	20241125	190700	1636458620	16720	16720	16720	16720	0
161	20241125	190600	1636458620	16720	16720	16720	16720	0
162	20241125	190500	1636458620	16720	16720	16720	16720	0
163	20241125	190400	1636458620	16720	16720	16720	16720	0
164	20241125	190300	1636458620	16720	16720	16720	16720	0
165	20241125	190200	1636458620	16720	16720	16720	16720	0
166	20241125	190100	1636458620	16720	16720	16720	16720	0
167	20241125	190000	1636458620	16720	16720	16720	16720	0
168	20241125	185900	1636458620	16720	16720	16720	16720	0
169	20241125	185800	1636458620	16720	16720	16720	16720	0
170	20241125	185700	1636458620	16720	16720	16720	16720	0
171	20241125	185600	1636458620	16720	16720	16720	16720	0
172	20241125	185500	1636458620	16720	16720	16720	16720	0
173	20241125	185400	1636458620	16720	16720	16720	16720	0
174	20241125	185300	1636458620	16720	16720	16720	16720	0
175	20241125	185200	1636458620	16720	16720	16720	16720	0
176	20241125	185100	1636458620	16720	16720	16720	16720	0
177	20241125	185000	1636458620	16720	16720	16720	16720	0
178	20241125	184900	1636458620	16720	16720	16720	16720	0
179	20241125	184800	1636458620	16720	16720	16720	16720	0
180	20241125	184700	1636458620	16720	16720	16720	16720	0
181	20241125	184600	1636458620	16720	16720	16720	16720	0
182	20241125	184500	1636458620	16720	16720	16720	16720	2493
183	20241125	184400	1636458620	16720	16720	16720	16720	0
184	20241125	184300	1636458620	16720	16720	16720	16720	0
185	20241125	184200	1636458620	16720	16720	16720	16720	0
186	20241125	184100	1636458620	16720	16720	16720	16720	0
187	20241125	184000	1636458620	16720	16720	16720	16720	0
188	20241125	183900	1636458620	16720	16720	16720	16720	0
189	20241125	183800	1636458620	16720	16720	16720	16720	0
190	20241125	183700	1636458620	16720	16720	16720	16720	0
191	20241125	183600	1636458620	16720	16720	16720	16720	0
192	20241125	183500	1636458620	16720	16720	16720	16720	0
193	20241125	183400	1636458620	16720	16720	16720	16720	0
194	20241125	183300	1636458620	16720	16720	16720	16720	0
195	20241125	183200	1636458620	16720	16720	16720	16720	0
196	20241125	183100	1636458620	16720	16720	16720	16720	0
197	20241125	183000	1636458620	16720	16720	16720	16720	0
198	20241125	182900	1636458620	16720	16720	16720	16720	0
199	20241125	182800	1636458620	16720	16720	16720	16720	0
200	20241125	182700	1636458620	16720	16720	16720	16720	0
201	20241125	182600	1636458620	16720	16720	16720	16720	0
202	20241125	182500	1636458620	16720	16720	16720	16720	0
203	20241125	182400	1636458620	16720	16720	16720	16720	0
204	20241125	182300	1636458620	16720	16720	16720	16720	0
205	20241125	182200	1636458620	16720	16720	16720	16720	0
206	20241125	182100	1636458620	16720	16720	16720	16720	0
207	20241125	182000	1636458620	16720	16720	16720	16720	0
208	20241125	181900	1636458620	16720	16720	16720	16720	0
209	20241125	181800	1636458620	16720	16720	16720	16720	0
210	20241125	181700	1636458620	16720	16720	16720	16720	0
211	20241125	181600	1636458620	16720	16720	16720	16720	0
212	20241125	181500	1636458620	16720	16720	16720	16720	2493
213	20241125	181400	1636458620	16720	16720	16720	16720	0
214	20241125	181300	1636458620	16720	16720	16720	16720	0
215	20241125	181200	1636458620	16720	16720	16720	16720	0
216	20241125	181100	1636458620	16720	16720	16720	16720	0
217	20241125	181000	1636458620	16720	16720	16720	16720	0
218	20241125	180900	1636458620	16720	16720	16720	16720	0
219	20241125	180800	1636458620	16720	16720	16720	16720	0
220	20241125	180700	1636458620	16720	16720	16720	16720	0
221	20241125	180600	1636458620	16720	16720	16720	16720	0
222	20241125	180500	1636458620	16720	16720	16720	16720	0
223	20241125	180400	1636458620	16720	16720	16720	16720	0
224	20241125	180300	1636458620	16720	16720	16720	16720	0
225	20241125	180200	1636458620	16720	16720	16720	16720	0
226	20241125	180100	1636458620	16720	16720	16720	16720	0
227	20241125	180000	1636458620	16720	16720	16720	16720	0
228	20241125	175900	1636458620	16720	16720	16720	16720	0
229	20241125	175800	1636458620	16720	16720	16720	16720	0
230	20241125	175700	1636458620	16720	16720	16720	16720	0
231	20241125	175600	1636458620	16720	16720	16720	16720	0
232	20241125	175500	1636458620	16720	16720	16720	16720	0
233	20241125	175400	1636458620	16720	16720	16720	16720	0
234	20241125	175300	1636458620	16720	16720	16720	16720	0
235	20241125	175200	1636458620	16720	16720	16720	16720	0
236	20241125	175100	1636458620	16720	16720	16720	16720	0
237	20241125	175000	1636458620	16720	16720	16720	16720	0
238	20241125	174900	1636458620	16720	16720	16720	16720	0
239	20241125	174800	1636458620	16720	16720	16720	16720	0
240	20241125	174700	1636458620	16720	16720	16720	16720	0
241	20241125	174600	1636458620	16720	16720	16720	16720	0
242	20241125	174500	1636458620	16720	16720	16720	16720	2493
243	20241125	174400	1636458620	16720	16720	16720	16720	0
244	20241125	174300	1636458620	16720	16720	16720	16720	0
245	20241125	174200	1636458620	16720	16720	16720	16720	0
246	20241125	174100	1636458620	16720	16720	16720	16720	0
247	20241125	174000	1636458620	16720	16720	16720	16720	0
248	20241125	173900	1636458620	16720	16720	16720	16720	0
249	20241125	173800	1636458620	16720	16720	16720	16720	0
250	20241125	173700	1636458620	16720	16720	16720	16720	0
251	20241125	173600	1636458620	16720	16720	16720	16720	0
252	20241125	173500	1636458620	16720	16720	16720	16720	0
253	20241125	173400	1636458620	16720	16720	16720	16720	0
254	20241125	173300	1636458620	16720	16720	16720	16720	0
255	20241125	173200	1636458620	16720	16720	16720	16720	0
256	20241125	173100	1636458620	16720	16720	16720	16720	0
257	20241125	173000	1636458620	16720	16720	16720	16720	0
258	20241125	172900	1636458620	16720	16720	16720	16720	0
259	20241125	172800	1636458620	16720	16720	16720	16720	0
260	20241125	172700	1636458620	16720	16720	16720	16720	0
261	20241125	172600	1636458620	16720	16720	16720	16720	0
262	20241125	172500	1636458620	16720	16720	16720	16720	0
263	20241125	172400	1636458620	16720	16720	16720	16720	0
264	20241125	172300	1636458620	16720	16720	16720	16720	0
265	20241125	172200	1636458620	16720	16720	16720	16720	0
266	20241125	172100	1636458620	16720	16720	16720	16720	0
267	20241125	172000	1636458620	16720	16720	16720	16720	0
268	20241125	171900	1636458620	16720	16720	16720	16720	0
269	20241125	171800	1636458620	16720	16720	16720	16720	0
270	20241125	171700	1636458620	16720	16720	16720	16720	0
271	20241125	171600	1636458620	16720	16720	16720	16720	0
272	20241125	171500	1636458620	16720	16720	16720	16720	2493
273	20241125	171400	1636458620	16720	16720	16720	16720	0
274	20241125	171300	1636458620	16720	16720	16720	16720	0
275	20241125	171200	1636458620	16720	16720	16720	16720	0
276	20241125	171100	1636458620	16720	16720	16720	16720	0
277	20241125	171000	1636458620	16720	16720	16720	16720	0
278	20241125	170900	1636458620	16720	16720	16720	16720	0
279	20241125	170800	1636458620	16720	16720	16720	16720	0
280	20241125	170700	1636458620	16720	16720	16720	16720	0
281	20241125	170600	1636458620	16720	16720	16720	16720	0
282	20241125	170500	1636458620	16720	16720	16720	16720	0
283	20241125	170400	1636458620	16720	16720	16720	16720	0
284	20241125	170300	1636458620	16720	16720	16720	16720	0
285	20241125	170200	1636458620	16720	16720	16720	16720	0
286	20241125	170100	1636458620	16720	16720	16720	16720	0
287	20241125	170000	1636458620	16720	16720	16720	16720	0
288	20241125	165900	1636458620	16720	16720	16720	16720	0
289	20241125	165800	1636458620	16720	16720	16720	16720	0
290	20241125	165700	1636458620	16720	16720	16720	16720	0
291	20241125	165600	1636458620	16720	16720	16720	16720	0
292	20241125	165500	1636458620	16720	16720	16720	16720	0
293	20241125	165400	1636458620	16720	16720	16720	16720	0
294	20241125	165300	1636458620	16720	16720	16720	16720	0
295	20241125	165200	1636458620	16720	16720	16720	16720	0
296	20241125	165100	1636458620	16720	16720	16720	16720	0
297	20241125	165000	1636458620	16720	16720	16720	16720	0
298	20241125	164900	1636458620	16720	16720	16720	16720	0
299	20241125	164800	1636458620	16720	16720	16720	16720	0
300	20241125	164700	1636458620	16720	16720	16720	16720	0
301	20241125	164600	1636458620	16720	16720	16720	16720	0
302	20241125	164500	1636458620	16720	16720	16720	16720	2493
303	20241125	164400	1636458620	16720	16720	16720	16720	0
304	20241125	164300	1636458620	16720	16720	16720	16720	0
305	20241125	164200	1636458620	16720	16720	16720	16720	0
306	20241125	164100	1636458620	16720	16720	16720	16720	0
307	20241125	164000	1636458620	16720	16720	16720	16720	0
308	20241125	163900	1636458620	16720	16720	16720	16720	0
309	20241125	163800	1636458620	16720	16720	16720	16720	0
310	20241125	163700	1636458620	16720	16720	16720	16720	0
311	20241125	163600	1636458620	16720	16720	16720	16720	0
312	20241125	163500	1636458620	16720	16720	16720	16720	0
313	20241125	163400	1636458620	16720	16720	16720	16720	0
314	20241125	163300	1636458620	16720	16720	16720	16720	0
315	20241125	163200	1636458620	16720	16720	16720	16720	0
316	20241125	163100	1636458620	16720	16720	16720	16720	0
317	20241125	163000	1636458620	16720	16720	16720	16720	0
318	20241125	162900	1636458620	16720	16720	16720	16720	0
319	20241125	162800	1636458620	16720	16720	16720	16720	0
320	20241125	162700	1636458620	16720	16720	16720	16720	0
321	20241125	162600	1636458620	16720	16720	16720	16720	0
322	20241125	162500	1636458620	16720	16720	16720	16720	0
323	20241125	162400	1636458620	16720	16720	16720	16720	0
324	20241125	162300	1636458620	16720	16720	16720	16720	0
325	20241125	162200	1636458620	16720	16720	16720	16720	0
326	20241125	162100	1636458620	16720	16720	16720	16720	0
327	20241125	162000	1636458620	16720	16720	16720	16720	0
328	20241125	161900	1636458620	16720	16720	16720	16720	0
329	20241125	161800	1636458620	16720	16720	16720	16720	0
330	20241125	161700	1636458620	16720	16720	16720	16720	0
331	20241125	161600	1636458620	16720	16720	16720	16720	0
332	20241125	161500	1636458620	16720	16720	16720	16720	2493
333	20241125	161400	1636458620	16720	16720	16720	16720	0
334	20241125	161300	1636458620	16720	16720	16720	16720	0
335	20241125	161200	1636458620	16720	16720	16720	16720	0
336	20241125	161100	1636458620	16720	16720	16720	16720	0
337	20241125	161000	1636458620	16720	16720	16720	16720	0
338	20241125	160900	1636458620	16720	16720	16720	16720	0
339	20241125	160800	1636458620	16720	16720	16720	16720	0
340	20241125	160700	1636458620	16720	16720	16720	16720	0
341	20241125	160600	1636458620	16720	16720	16720	16720	0
342	20241125	160500	1636458620	16720	16720	16720	16720	0
343	20241125	160400	1636458620	16720	16720	16720	16720	0
344	20241125	160300	1636458620	16720	16720	16720	16720	0
345	20241125	160200	1636458620	16720	16720	16720	16720	0
346	20241125	160100	1636458620	16720	16720	16720	16720	0
347	20241125	160000	1636458620	16720	16720	16720	16720	0
348	20241125	155900	1636458620	16720	16720	16720	16720	0
349	20241125	155800	1636458620	16720	16720	16720	16720	0
350	20241125	155700	1636458620	16720	16720	16720	16720	0
351	20241125	155600	1636458620	16720	16720	16720	16720	0
352	20241125	155500	1636458620	16720	16720	16720	16720	0
353	20241125	155400	1636458620	16720	16720	16720	16720	0
354	20241125	155300	1636458620	16720	16720	16720	16720	0
355	20241125	155200	1636458620	16720	16720	16720	16720	0
356	20241125	155100	1636458620	16720	16720	16720	16720	0
357	20241125	155000	1636458620	16720	16720	16720	16720	0
358	20241125	154900	1636458620	16720	16720	16720	16720	0
359	20241125	154800	1636458620	16720	16720	16720	16720	0
360	20241125	154700	1636458620	16720	16720	16720	16720	0
361	20241125	154600	1636458620	16720	16720	16720	16720	0
362	20241125	154500	1636458620	16720	16720	16720	16720	2493
363	20241125	154400	1636458620	16720	16720	16720	16720	0
364	20241125	154300	1636458620	16720	16720	16720	16720	0
365	20241125	154200	1636458620	16720	16720	16720	16720	0
366	20241125	154100	1636458620	16720	16720	16720	16720	0
367	20241125	154000	1636458620	16720	16720	16720	16720	0
368	20241125	153900	1636458620	16720	16720	16720	16720	0
369	20241125	153800	1636458620	16720	16720	16720	16720	0
370	20241125	153700	1636458620	16720	16720	16720	16720	0
371	20241125	153600	1636458620	16720	16720	16720	16720	0
372	20241125	153500	1636458620	16720	16720	16720	16720	0
373	20241125	153400	1636458620	16720	16720	16720	16720	0
374	20241125	153300	1636458620	16720	16720	16720	16720	0
375	20241125	153200	1636458620	16720	16720	16720	16720	0
376	20241125	153100	1636458620	16720	16720	16720	16720	0
377	20241125	153000	1636458620	16720	16720	16720	16720	2493
378	20241125	152900	1594775660	16690	16690	16690	16690	0
379	20241125	152800	1594775660	16690	16690	16690	16690	0
380	20241125	152700	1594775660	16690	16690	16690	16690	0
381	20241125	152600	1594775660	16690	16690	16690	16690	0
382	20241125	152500	1594775660	16690	16690	16690	16690	0
383	20241125	152400	1594775660	16690	16690	16690	16690	0
384	20241125	152300	1594775660	16690	16690	16690	16690	0
385	20241125	152200	1594775660	16690	16690	16690	16690	0
386	20241125	152100	1594775660	16690	16690	16690	16690	0
387	20241125	152000	1594775660	16690	16690	16690	16690	0
388	20241125	151900	1594775660	16690	16690	16700	16690	1052
389	20241125	151800	1577214770	16680	16670	16690	16670	774
390	20241125	151700	1564304550	16670	16680	16680	16670	319
391	20241125	151600	1558986320	16670	16660	16670	16650	622
392	20241125	151500	1548618620	16670	16670	16670	16670	2
393	20241125	151400	1548585280	16670	16670	16670	16670	0
394	20241125	151300	1548585280	16670	16650	16670	16650	102
395	20241125	151200	1546886940	16670	16650	16670	16650	14
396	20241125	151100	1546653800	16670	16670	16670	16670	1
397	20241125	151000	1546637130	16650	16650	16650	16650	55
398	20241125	150900	1545721380	16650	16650	16670	16650	742
399	20241125	150800	1533357230	16650	16610	16650	16610	2209
400	20241125	150700	1496605900	16610	16610	16630	16610	601
401	20241125	150600	1486617290	16630	16630	16630	16630	1
402	20241125	150500	1486600660	16610	16610	16610	16610	150
403	20241125	150400	1484109160	16620	16620	16630	16620	303
404	20241125	150300	1479073290	16620	16630	16630	16620	54
405	20241125	150200	1478175770	16630	16630	16630	16630	51
406	20241125	150100	1477327640	16630	16630	16630	16630	52
407	20241125	150000	1476462880	16640	16630	16640	16630	131
408	20241125	145900	1474284340	16630	16640	16640	16610	237
409	20241125	145800	1470346450	16640	16640	16640	16640	23
410	20241125	145700	1469963730	16640	16640	16640	16640	100
411	20241125	145600	1468299730	16640	16640	16640	16640	276
412	20241125	145500	1463707090	16650	16650	16650	16650	154
413	20241125	145400	1461142990	16650	16650	16650	16650	146
414	20241125	145300	1458712090	16650	16650	16650	16650	6
415	20241125	145200	1458612190	16650	16650	16650	16650	229
416	20241125	145100	1454799340	16650	16640	16650	16640	492
417	20241125	145000	1446611390	16640	16630	16640	16630	318
418	20241125	144900	1441322590	16610	16610	16610	16610	1
419	20241125	144800	1441305980	16610	16610	16610	16610	107
420	20241125	144700	1439528710	16610	16620	16620	16610	35
421	20241125	144600	1438947290	16630	16640	16640	16630	503
422	20241125	144500	1430578840	16650	16640	16650	16640	210
423	20241125	144400	1427084340	16660	16650	16660	16650	144
424	20241125	144300	1424686600	16650	16620	16650	16620	687
425	20241125	144200	1413264570	16620	16620	16620	16620	246
426	20241125	144100	1409176050	16620	16610	16620	16610	9
427	20241125	144000	1409026490	16610	16600	16610	16600	133
428	20241125	143900	1406818570	16600	16600	16600	16600	1
429	20241125	143800	1406801970	16590	16590	16590	16590	100
430	20241125	143700	1405142970	16590	16590	16590	16590	74
431	20241125	143600	1403915310	16590	16600	16600	16590	211
432	20241125	143500	1400414320	16590	16590	16590	16590	197
433	20241125	143400	1397146090	16610	16610	16610	16610	7
434	20241125	143300	1397029820	16600	16600	16600	16600	4
435	20241125	143200	1396963420	16620	16620	16620	16620	0
436	20241125	143100	1396963420	16620	16620	16620	16620	0
437	20241125	143000	1396963420	16620	16620	16620	16620	4
438	20241125	142900	1396896940	16600	16590	16620	16590	143
439	20241125	142800	1394523030	16600	16600	16600	16600	50
440	20241125	142700	1393693030	16600	16600	16600	16600	0
441	20241125	142600	1393693030	16600	16600	16600	16600	219
442	20241125	142500	1390057630	16600	16620	16620	16600	71
443	20241125	142400	1388878330	16600	16600	16600	16600	0
444	20241125	142300	1388878330	16600	16600	16600	16600	354
445	20241125	142200	1383001930	16620	16630	16630	16620	74
446	20241125	142100	1381772020	16630	16630	16630	16630	583
447	20241125	142000	1372076730	16630	16630	16630	16630	534
448	20241125	141900	1363196310	16620	16620	16620	16620	139
449	20241125	141800	1360886130	16620	16600	16620	16600	101
450	20241125	141700	1359208590	16590	16590	16590	16590	20
451	20241125	141600	1358876790	16580	16580	16580	16580	201
452	20241125	141500	1355544210	16590	16590	16590	16590	20
453	20241125	141400	1355212410	16590	16590	16590	16590	0
454	20241125	141300	1355212410	16590	16590	16590	16590	211
455	20241125	141200	1351711920	16590	16590	16590	16590	5
456	20241125	141100	1351628970	16590	16600	16600	16590	95
457	20241125	141000	1350052800	16600	16600	16600	16600	1
458	20241125	140900	1350036200	16600	16600	16600	16600	137
459	20241125	140800	1347762000	16600	16600	16600	16600	10
460	20241125	140700	1347596000	16600	16600	16600	16600	0
461	20241125	140600	1347596000	16600	16600	16600	16600	1
462	20241125	140500	1347579400	16600	16600	16600	16600	203
463	20241125	140400	1344209600	16580	16590	16600	16580	282
464	20241125	140300	1339530470	16580	16580	16580	16580	16
465	20241125	140200	1339265190	16580	16580	16580	16580	100
466	20241125	140100	1337607190	16580	16580	16580	16580	95
467	20241125	140000	1336032090	16580	16580	16580	16580	328
468	20241125	135900	1330593850	16580	16590	16590	16580	413
469	20241125	135800	1323742210	16600	16600	16600	16600	5
470	20241125	135700	1323659210	16600	16600	16600	16600	0
471	20241125	135600	1323659210	16600	16600	16600	16600	3
472	20241125	135500	1323609410	16600	16600	16600	16600	69
473	20241125	135400	1322464010	16600	16600	16600	16600	29
474	20241125	135300	1321982610	16610	16610	16610	16610	0
475	20241125	135200	1321982610	16610	16620	16620	16610	4
476	20241125	135100	1321916140	16620	16620	16620	16620	1
477	20241125	135000	1321899520	16620	16620	16630	16620	33
478	20241125	134900	1321350850	16620	16590	16620	16590	2
479	20241125	134800	1321317640	16620	16590	16620	16590	146
480	20241125	134700	1318894120	16590	16590	16590	16590	50
481	20241125	134600	1318064620	16590	16600	16600	16590	420
482	20241125	134500	1311095760	16600	16600	16600	16600	19
483	20241125	134400	1310780360	16600	16610	16630	16600	809
484	20241125	134300	1297348320	16630	16630	16630	16630	0
485	20241125	134200	1297348320	16630	16620	16630	16620	50
486	20241125	134100	1296517230	16610	16620	16620	16610	447
487	20241125	134000	1289091960	16620	16620	16620	16620	1
488	20241125	133900	1289075340	16630	16630	16630	16630	0
489	20241125	133800	1289075340	16630	16630	16630	16630	26
490	20241125	133700	1288642960	16620	16620	16620	16620	51
491	20241125	133600	1287795340	16620	16630	16630	16620	8
492	20241125	133500	1287662320	16630	16620	16630	16620	61
493	20241125	133400	1286648190	16620	16620	16620	16620	333
494	20241125	133300	1281113730	16630	16630	16630	16630	70
495	20241125	133200	1279949630	16630	16630	16630	16630	3
496	20241125	133100	1279899740	16640	16640	16640	16640	30
497	20241125	133000	1279400540	16630	16630	16630	16630	132
498	20241125	132900	1277205380	16650	16620	16650	16620	44
499	20241125	132800	1276473110	16620	16620	16620	16620	944
500	20241125	132700	1260783830	16630	16630	16630	16630	60
501	20241125	132600	1259786030	16630	16630	16630	16630	0
502	20241125	132500	1259786030	16630	16640	16640	16630	303
503	20241125	132400	1254744140	16650	16650	16650	16650	0
504	20241125	132300	1254744140	16650	16650	16650	16650	0
505	20241125	132200	1254744140	16650	16650	16650	16650	0
506	20241125	132100	1254744140	16650	16650	16650	16650	5
507	20241125	132000	1254660890	16650	16650	16650	16650	1
508	20241125	131900	1254644240	16640	16640	16640	16640	224
509	20241125	131800	1250916880	16650	16640	16650	16640	12
510	20241125	131700	1250717090	16640	16650	16650	16640	18
511	20241125	131600	1250417470	16650	16650	16650	16650	10
512	20241125	131500	1250250970	16650	16650	16650	16640	104
513	20241125	131400	1248519380	16650	16650	16650	16650	6
514	20241125	131300	1248419480	16650	16650	16650	16650	81
515	20241125	131200	1247070830	16650	16650	16660	16650	211
516	20241125	131100	1243557010	16650	16650	16650	16650	160
517	20241125	131000	1240893010	16650	16650	16650	16650	0
518	20241125	130900	1240893010	16650	16640	16650	16630	214
519	20241125	130800	1237331090	16630	16630	16630	16630	34
520	20241125	130700	1236765670	16630	16640	16640	16630	38
521	20241125	130600	1236133670	16630	16660	16660	16630	59
522	20241125	130500	1235152350	16660	16660	16660	16660	0
523	20241125	130400	1235152350	16660	16660	16660	16660	0
524	20241125	130300	1235152350	16660	16630	16660	16630	313
525	20241125	130200	1229944130	16660	16630	16660	16630	19
526	20241125	130100	1229628130	16630	16650	16650	16630	65
527	20241125	130000	1228546610	16660	16660	16660	16660	0
528	20241125	125900	1228546610	16660	16640	16660	16630	255
529	20241125	125800	1224301190	16660	16650	16660	16650	30
530	20241125	125700	1223801400	16660	16640	16660	16630	405
531	20241125	125600	1217057850	16640	16640	16640	16640	0
532	20241125	125500	1217057850	16640	16650	16650	16640	245
533	20241125	125400	1212980750	16650	16630	16650	16630	82
534	20241125	125300	1211616850	16630	16640	16640	16630	284
535	20241125	125200	1206891550	16640	16640	16640	16640	100
536	20241125	125100	1205227550	16650	16650	16650	16650	10
537	20241125	125000	1205061050	16650	16650	16650	16650	22
538	20241125	124900	1204694750	16650	16650	16650	16650	23
539	20241125	124800	1204311800	16660	16660	16660	16660	11
540	20241125	124700	1204128540	16650	16650	16650	16650	77
541	20241125	124600	1202846490	16650	16660	16660	16650	67
542	20241125	124500	1201730900	16650	16650	16650	16650	11
543	20241125	124400	1201547750	16660	16660	16660	16660	48
544	20241125	124300	1200748070	16660	16660	16660	16660	10
545	20241125	124200	1200581470	16670	16650	16670	16650	3
546	20241125	124100	1200531480	16650	16650	16650	16650	16
547	20241125	124000	1200265080	16650	16670	16670	16650	72
548	20241125	123900	1199066220	16670	16670	16670	16670	0
549	20241125	123800	1199066220	16670	16660	16670	16660	15
550	20241125	123700	1198816180	16670	16670	16670	16670	1
551	20241125	123600	1198799510	16660	16660	16660	16660	360
552	20241125	123500	1192801910	16660	16660	16660	16650	30
553	20241125	123400	1192302160	16650	16650	16650	16650	22
554	20241125	123300	1191935860	16650	16650	16650	16650	0
555	20241125	123200	1191935860	16650	16650	16650	16650	0
556	20241125	123100	1191935860	16650	16650	16650	16650	0
557	20241125	123000	1191935860	16650	16650	16650	16650	60
558	20241125	122900	1190936860	16650	16660	16660	16650	12
559	20241125	122800	1190737050	16660	16660	16660	16660	8
560	20241125	122700	1190603770	16660	16660	16660	16660	20
561	20241125	122600	1190270570	16660	16680	16680	16660	61
562	20241125	122500	1189254210	16680	16680	16680	16680	0
563	20241125	122400	1189254210	16680	16680	16680	16680	0
564	20241125	122300	1189254210	16680	16680	16680	16680	2
565	20241125	122200	1189220850	16650	16660	16660	16650	199
566	20241125	122100	1185906510	16680	16670	16680	16670	40
567	20241125	122000	1185239630	16680	16670	16680	16670	510
568	20241125	121900	1176732930	16670	16650	16670	16650	737
569	20241125	121800	1164451560	16650	16650	16650	16650	0
570	20241125	121700	1164451560	16650	16650	16650	16650	91
571	20241125	121600	1162936410	16650	16650	16650	16650	0
572	20241125	121500	1162936410	16650	16650	16650	16650	25
573	20241125	121400	1162520160	16650	16650	16650	16650	32
574	20241125	121300	1161987360	16650	16650	16650	16650	251
575	20241125	121200	1157808210	16660	16660	16660	16660	0
576	20241125	121100	1157808210	16660	16660	16660	16660	23
577	20241125	121000	1157425030	16660	16660	16660	16660	250
578	20241125	120900	1153260030	16670	16670	16670	16670	0
579	20241125	120800	1153260030	16670	16670	16670	16670	0
580	20241125	120700	1153260030	16670	16670	16670	16670	5
581	20241125	120600	1153176680	16670	16670	16670	16670	23
582	20241125	120500	1152793270	16650	16650	16650	16650	87
583	20241125	120400	1151344720	16670	16670	16670	16670	0
584	20241125	120300	1151344720	16670	16670	16670	16670	7
585	20241125	120200	1151228030	16650	16650	16650	16650	0
586	20241125	120100	1151228030	16650	16650	16650	16640	58
587	20241125	120000	1150262370	16660	16660	16660	16660	0
588	20241125	115900	1150262370	16660	16650	16660	16650	8
589	20241125	115800	1150129160	16650	16650	16650	16650	0
590	20241125	115700	1150129160	16650	16650	16650	16650	179
591	20241125	115600	1147148810	16650	16650	16650	16650	25
592	20241125	115500	1146732560	16660	16660	16660	16660	58
593	20241125	115400	1145766280	16660	16660	16660	16660	1
594	20241125	115300	1145749620	16660	16660	16660	16660	4
595	20241125	115200	1145682980	16660	16660	16660	16660	37
596	20241125	115100	1145066560	16660	16640	16660	16640	14
597	20241125	115000	1144833380	16660	16640	16660	16640	3
598	20241125	114900	1144783420	16660	16660	16660	16660	0
599	20241125	114800	1144783420	16660	16660	16660	16660	0
600	20241125	114700	1144783420	16660	16650	16660	16650	550
601	20241125	114600	1135625420	16630	16630	16650	16630	362
602	20241125	114500	1129603830	16640	16650	16650	16640	207
603	20241125	114400	1126159250	16640	16650	16650	16640	262
604	20241125	114300	1121798570	16650	16640	16650	16640	5
605	20241125	114200	1121715360	16650	16650	16650	16650	23
606	20241125	114100	1121332410	16650	16650	16650	16650	51
607	20241125	114000	1120483260	16650	16650	16650	16650	98
608	20241125	113900	1118851560	16670	16670	16670	16670	66
609	20241125	113800	1117751340	16670	16680	16680	16670	59
610	20241125	113700	1116767800	16680	16670	16680	16670	248
611	20241125	113600	1112633540	16670	16670	16670	16670	0
612	20241125	113500	1112633540	16670	16670	16680	16670	50
613	20241125	113400	1111799980	16670	16680	16680	16670	201
614	20241125	113300	1108448300	16690	16690	16690	16690	0
615	20241125	113200	1108448300	16690	16690	16690	16690	0
616	20241125	113100	1108448300	16690	16690	16690	16690	1
617	20241125	113000	1108431610	16680	16680	16680	16680	6
618	20241125	112900	1108331530	16680	16690	16690	16680	65
619	20241125	112800	1107247320	16690	16670	16690	16670	43
620	20241125	112700	1106530270	16700	16670	16700	16670	242
621	20241125	112600	1102493850	16670	16670	16670	16670	0
622	20241125	112500	1102493850	16670	16680	16680	16670	2
623	20241125	112400	1102460500	16680	16680	16680	16680	0
624	20241125	112300	1102460500	16680	16680	16680	16680	0
625	20241125	112200	1102460500	16680	16680	16680	16680	0
626	20241125	112100	1102460500	16680	16680	16680	16680	0
627	20241125	112000	1102460500	16680	16680	16680	16680	63
628	20241125	111900	1101409660	16680	16680	16680	16680	0
629	20241125	111800	1101409660	16680	16700	16700	16680	7
630	20241125	111700	1101292860	16700	16700	16700	16700	4
631	20241125	111600	1101226060	16700	16700	16700	16700	0
632	20241125	111500	1101226060	16700	16690	16700	16690	370
633	20241125	111400	1095049410	16690	16690	16690	16690	0
634	20241125	111300	1095049410	16690	16690	16690	16690	4
635	20241125	111200	1094982650	16690	16670	16690	16670	29
636	20241125	111100	1094498800	16670	16650	16670	16640	67
637	20241125	111000	1093383320	16650	16650	16650	16650	72
638	20241125	110900	1092184520	16650	16640	16650	16640	34
639	20241125	110800	1091618750	16640	16640	16640	16640	82
640	20241125	110700	1090254270	16650	16670	16670	16640	159
641	20241125	110600	1087606920	16650	16650	16650	16650	54
642	20241125	110500	1086707820	16650	16660	16660	16650	39
643	20241125	110400	1086058460	16670	16670	16670	16670	106
644	20241125	110300	1084291440	16670	16690	16690	16670	119
645	20241125	110200	1082306100	16690	16690	16690	16690	70
646	20241125	110100	1081137800	16690	16690	16690	16690	50
647	20241125	110000	1080303300	16690	16690	16690	16690	5
648	20241125	105900	1080219850	16690	16690	16690	16690	0
649	20241125	105800	1080219850	16690	16680	16690	16680	242
650	20241125	105700	1076183270	16690	16690	16690	16690	6
651	20241125	105600	1076083130	16690	16700	16700	16690	460
652	20241125	105500	1068405680	16690	16690	16690	16680	247
653	20241125	105400	1064283580	16700	16680	16700	16680	407
654	20241125	105300	1057493060	16690	16710	16710	16680	260
655	20241125	105200	1053154770	16690	16700	16710	16690	314
656	20241125	105100	1047910920	16710	16700	16720	16700	1015
657	20241125	105000	1030950370	16700	16650	16700	16650	2831
658	20241125	104900	983765480	16640	16640	16640	16640	121
659	20241125	104800	981752040	16640	16650	16650	16620	229
660	20241125	104700	977945050	16650	16640	16650	16620	12
661	20241125	104600	977745490	16640	16640	16640	16640	12
662	20241125	104500	977545810	16640	16610	16640	16610	15
663	20241125	104400	977296510	16610	16610	16610	16610	198
664	20241125	104300	974007730	16610	16640	16640	16610	4073
665	20241125	104200	906333530	16640	16640	16640	16640	152
666	20241125	104100	903804250	16630	16630	16630	16630	177
667	20241125	104000	900860740	16630	16630	16630	16630	8
668	20241125	103900	900727700	16630	16640	16640	16630	273
669	20241125	103800	896186640	16650	16650	16650	16640	53
670	20241125	103700	895304200	16650	16660	16660	16650	66
671	20241125	103600	894205180	16660	16650	16660	16650	26
672	20241125	103500	893772100	16660	16660	16660	16650	22
673	20241125	103400	893405720	16660	16660	16660	16650	110
674	20241125	103300	891574090	16670	16670	16670	16650	151
675	20241125	103200	889057300	16670	16670	16670	16670	10
676	20241125	103100	888890600	16670	16660	16670	16660	976
677	20241125	103000	872625370	16660	16660	16660	16660	1163
678	20241125	102900	853249790	16660	16650	16660	16650	104
679	20241125	102800	851518170	16650	16630	16650	16630	960
680	20241125	102700	835542420	16630	16630	16630	16630	35
681	20241125	102600	834960370	16630	16610	16640	16610	2639
682	20241125	102500	791080940	16600	16590	16600	16590	338
683	20241125	102400	785470820	16590	16600	16600	16590	16
684	20241125	102300	785205230	16600	16590	16600	16590	11
685	20241125	102200	785022640	16590	16610	16610	16590	751
686	20241125	102100	772559990	16600	16600	16600	16590	630
687	20241125	102000	762106990	16610	16610	16610	16600	111
688	20241125	101900	760263320	16610	16600	16610	16600	1003
689	20241125	101800	743613500	16590	16580	16590	16580	341
690	20241125	101700	737957310	16580	16590	16600	16580	65
691	20241125	101600	736879000	16570	16590	16590	16570	438
692	20241125	101500	729618390	16590	16600	16600	16590	107
693	20241125	101400	727842690	16600	16600	16600	16600	612
694	20241125	101300	717683490	16600	16600	16600	16600	15
695	20241125	101200	717434490	16600	16570	16600	16570	2024
696	20241125	101100	683871080	16570	16570	16570	16570	101
697	20241125	101000	682197510	16570	16570	16570	16560	411
698	20241125	100900	675387260	16560	16560	16570	16560	60
699	20241125	100800	674393190	16570	16570	16570	16570	0
700	20241125	100700	674393190	16570	16570	16570	16570	1
701	20241125	100600	674376620	16570	16520	16570	16520	671
702	20241125	100500	663278240	16530	16530	16530	16520	421
703	20241125	100400	656319310	16530	16530	16530	16530	1361
704	20241125	100300	633821980	16530	16540	16540	16530	574
705	20241125	100200	624330290	16540	16540	16540	16540	0
706	20241125	100100	624330290	16540	16540	16540	16540	1
707	20241125	100000	624313750	16530	16530	16530	16530	0
708	20241125	095900	624313750	16530	16570	16570	16530	44
709	20241125	095800	623585190	16530	16550	16550	16530	454
710	20241125	095700	616075530	16560	16590	16590	16560	776
711	20241125	095600	603210230	16590	16590	16590	16590	0
712	20241125	095500	603210230	16590	16580	16590	16580	295
713	20241125	095400	598316280	16590	16580	16590	16580	382
714	20241125	095300	591979720	16580	16580	16580	16580	552
715	20241125	095200	582827560	16580	16600	16600	16580	616
716	20241125	095100	572613980	16580	16590	16590	16580	1017
717	20241125	095000	555751630	16570	16600	16600	16560	110
718	20241125	094900	553928560	16600	16590	16600	16580	853
719	20241125	094800	539777180	16590	16590	16590	16590	20
720	20241125	094700	539445380	16590	16570	16590	16530	1299
721	20241125	094600	517919980	16570	16540	16570	16540	31
722	20241125	094500	517407140	16550	16550	16550	16550	134
723	20241125	094400	515189440	16550	16550	16550	16550	13
724	20241125	094300	514974290	16550	16550	16550	16550	80
725	20241125	094200	513650290	16550	16550	16550	16550	64
726	20241125	094100	512591090	16550	16520	16550	16520	639
727	20241125	094000	502030940	16520	16550	16550	16520	24
728	20241125	093900	501634400	16520	16540	16550	16520	182
729	20241125	093800	498626250	16550	16590	16590	16550	102
730	20241125	093700	496935650	16590	16590	16590	16550	338
731	20241125	093600	491329850	16580	16530	16580	16520	185
732	20241125	093500	488265810	16580	16520	16580	16520	126
733	20241125	093400	486178840	16520	16560	16580	16520	250
734	20241125	093300	482037160	16570	16540	16570	16530	1620
735	20241125	093200	455212890	16570	16570	16570	16570	194
736	20241125	093100	451998310	16570	16570	16570	16570	10
737	20241125	093000	451832610	16530	16530	16570	16530	123
738	20241125	092900	449796380	16520	16500	16520	16500	224
739	20241125	092800	446099790	16510	16470	16510	16470	296
740	20241125	092700	441214790	16480	16450	16480	16450	389
741	20241125	092600	434810250	16450	16480	16480	16450	367
742	20241125	092500	428769160	16480	16500	16500	16480	246
743	20241125	092400	424715010	16500	16500	16500	16500	38
744	20241125	092300	424088010	16500	16510	16510	16500	896
745	20241125	092200	409300630	16520	16530	16530	16520	624
746	20241125	092100	398988130	16540	16540	16540	16530	374
747	20241125	092000	392802180	16550	16550	16550	16550	263
748	20241125	091900	388449530	16550	16550	16550	16550	13
749	20241125	091800	388234380	16530	16590	16590	16530	629
750	20241125	091700	377835370	16610	16600	16610	16600	105
751	20241125	091600	376091730	16610	16610	16620	16610	162
752	20241125	091500	373400080	16620	16580	16630	16580	809
753	20241125	091400	359981710	16580	16580	16580	16580	290
754	20241125	091300	355173510	16590	16550	16590	16530	1103
755	20241125	091200	336926320	16550	16600	16600	16550	1697
756	20241125	091100	308802290	16600	16630	16630	16590	469
757	20241125	091000	301008280	16650	16630	16660	16600	827
758	20241125	090900	287238380	16630	16660	16670	16630	209
759	20241125	090800	283758800	16650	16600	16660	16600	2846
760	20241125	090700	236429090	16600	16560	16620	16560	1168
761	20241125	090600	217042050	16630	16590	16630	16530	3059
762	20241125	090500	166253900	16600	16550	16600	16520	2144
763	20241125	090400	130733950	16550	16560	16560	16500	1130
764	20241125	090300	112030010	16560	16500	16580	16500	1157
765	20241125	090200	92882590	16530	16580	16580	16420	920
766	20241125	090100	77662740	16600	16500	16600	16500	1650
767	20241125	090000	50337450	16500	16350	16500	16350	3069