KissMeData/452280/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	215000	8163361010	9780	9780	9780	9780	12578
3	20241125	214900	8163361010	9780	9780	9780	9780	0
4	20241125	214800	8163361010	9780	9780	9780	9780	0
5	20241125	214700	8163361010	9780	9780	9780	9780	0
6	20241125	214600	8163361010	9780	9780	9780	9780	0
7	20241125	214500	8163361010	9780	9780	9780	9780	0
8	20241125	214400	8163361010	9780	9780	9780	9780	0
9	20241125	214300	8163361010	9780	9780	9780	9780	0
10	20241125	214200	8163361010	9780	9780	9780	9780	0
11	20241125	214100	8163361010	9780	9780	9780	9780	0
12	20241125	214000	8163361010	9780	9780	9780	9780	0
13	20241125	213900	8163361010	9780	9780	9780	9780	0
14	20241125	213800	8163361010	9780	9780	9780	9780	0
15	20241125	213700	8163361010	9780	9780	9780	9780	0
16	20241125	213600	8163361010	9780	9780	9780	9780	0
17	20241125	213500	8163361010	9780	9780	9780	9780	0
18	20241125	213400	8163361010	9780	9780	9780	9780	0
19	20241125	213300	8163361010	9780	9780	9780	9780	0
20	20241125	213200	8163361010	9780	9780	9780	9780	0
21	20241125	213100	8163361010	9780	9780	9780	9780	0
22	20241125	213000	8163361010	9780	9780	9780	9780	0
23	20241125	212900	8163361010	9780	9780	9780	9780	0
24	20241125	212800	8163361010	9780	9780	9780	9780	0
25	20241125	212700	8163361010	9780	9780	9780	9780	0
26	20241125	212600	8163361010	9780	9780	9780	9780	0
27	20241125	212500	8163361010	9780	9780	9780	9780	0
28	20241125	212400	8163361010	9780	9780	9780	9780	0
29	20241125	212300	8163361010	9780	9780	9780	9780	0
30	20241125	212200	8163361010	9780	9780	9780	9780	0
31	20241125	212100	8163361010	9780	9780	9780	9780	0
32	20241125	212000	8163361010	9780	9780	9780	9780	12578
33	20241125	211900	8163361010	9780	9780	9780	9780	0
34	20241125	211800	8163361010	9780	9780	9780	9780	0
35	20241125	211700	8163361010	9780	9780	9780	9780	0
36	20241125	211600	8163361010	9780	9780	9780	9780	0
37	20241125	211500	8163361010	9780	9780	9780	9780	0
38	20241125	211400	8163361010	9780	9780	9780	9780	0
39	20241125	211300	8163361010	9780	9780	9780	9780	0
40	20241125	211200	8163361010	9780	9780	9780	9780	0
41	20241125	211100	8163361010	9780	9780	9780	9780	0
42	20241125	211000	8163361010	9780	9780	9780	9780	0
43	20241125	210900	8163361010	9780	9780	9780	9780	0
44	20241125	210800	8163361010	9780	9780	9780	9780	0
45	20241125	210700	8163361010	9780	9780	9780	9780	0
46	20241125	210600	8163361010	9780	9780	9780	9780	0
47	20241125	210500	8163361010	9780	9780	9780	9780	0
48	20241125	210400	8163361010	9780	9780	9780	9780	0
49	20241125	210300	8163361010	9780	9780	9780	9780	0
50	20241125	210200	8163361010	9780	9780	9780	9780	0
51	20241125	210100	8163361010	9780	9780	9780	9780	0
52	20241125	210000	8163361010	9780	9780	9780	9780	0
53	20241125	205900	8163361010	9780	9780	9780	9780	0
54	20241125	205800	8163361010	9780	9780	9780	9780	0
55	20241125	205700	8163361010	9780	9780	9780	9780	0
56	20241125	205600	8163361010	9780	9780	9780	9780	0
57	20241125	205500	8163361010	9780	9780	9780	9780	0
58	20241125	205400	8163361010	9780	9780	9780	9780	0
59	20241125	205300	8163361010	9780	9780	9780	9780	0
60	20241125	205200	8163361010	9780	9780	9780	9780	0
61	20241125	205100	8163361010	9780	9780	9780	9780	0
62	20241125	205000	8163361010	9780	9780	9780	9780	12578
63	20241125	204900	8163361010	9780	9780	9780	9780	0
64	20241125	204800	8163361010	9780	9780	9780	9780	0
65	20241125	204700	8163361010	9780	9780	9780	9780	0
66	20241125	204600	8163361010	9780	9780	9780	9780	0
67	20241125	204500	8163361010	9780	9780	9780	9780	0
68	20241125	204400	8163361010	9780	9780	9780	9780	0
69	20241125	204300	8163361010	9780	9780	9780	9780	0
70	20241125	204200	8163361010	9780	9780	9780	9780	0
71	20241125	204100	8163361010	9780	9780	9780	9780	0
72	20241125	204000	8163361010	9780	9780	9780	9780	0
73	20241125	203900	8163361010	9780	9780	9780	9780	0
74	20241125	203800	8163361010	9780	9780	9780	9780	0
75	20241125	203700	8163361010	9780	9780	9780	9780	0
76	20241125	203600	8163361010	9780	9780	9780	9780	0
77	20241125	203500	8163361010	9780	9780	9780	9780	0
78	20241125	203400	8163361010	9780	9780	9780	9780	0
79	20241125	203300	8163361010	9780	9780	9780	9780	0
80	20241125	203200	8163361010	9780	9780	9780	9780	0
81	20241125	203100	8163361010	9780	9780	9780	9780	0
82	20241125	203000	8163361010	9780	9780	9780	9780	0
83	20241125	202900	8163361010	9780	9780	9780	9780	0
84	20241125	202800	8163361010	9780	9780	9780	9780	0
85	20241125	202700	8163361010	9780	9780	9780	9780	0
86	20241125	202600	8163361010	9780	9780	9780	9780	0
87	20241125	202500	8163361010	9780	9780	9780	9780	0
88	20241125	202400	8163361010	9780	9780	9780	9780	0
89	20241125	202300	8163361010	9780	9780	9780	9780	0
90	20241125	202200	8163361010	9780	9780	9780	9780	0
91	20241125	202100	8163361010	9780	9780	9780	9780	0
92	20241125	202000	8163361010	9780	9780	9780	9780	12578
93	20241125	201900	8163361010	9780	9780	9780	9780	0
94	20241125	201800	8163361010	9780	9780	9780	9780	0
95	20241125	201700	8163361010	9780	9780	9780	9780	0
96	20241125	201600	8163361010	9780	9780	9780	9780	0
97	20241125	201500	8163361010	9780	9780	9780	9780	0
98	20241125	201400	8163361010	9780	9780	9780	9780	0
99	20241125	201300	8163361010	9780	9780	9780	9780	0
100	20241125	201200	8163361010	9780	9780	9780	9780	0
101	20241125	201100	8163361010	9780	9780	9780	9780	0
102	20241125	201000	8163361010	9780	9780	9780	9780	0
103	20241125	200900	8163361010	9780	9780	9780	9780	0
104	20241125	200800	8163361010	9780	9780	9780	9780	0
105	20241125	200700	8163361010	9780	9780	9780	9780	0
106	20241125	200600	8163361010	9780	9780	9780	9780	0
107	20241125	200500	8163361010	9780	9780	9780	9780	0
108	20241125	200400	8163361010	9780	9780	9780	9780	0
109	20241125	200300	8163361010	9780	9780	9780	9780	0
110	20241125	200200	8163361010	9780	9780	9780	9780	0
111	20241125	200100	8163361010	9780	9780	9780	9780	0
112	20241125	200000	8163361010	9780	9780	9780	9780	0
113	20241125	195900	8163361010	9780	9780	9780	9780	0
114	20241125	195800	8163361010	9780	9780	9780	9780	0
115	20241125	195700	8163361010	9780	9780	9780	9780	0
116	20241125	195600	8163361010	9780	9780	9780	9780	0
117	20241125	195500	8163361010	9780	9780	9780	9780	0
118	20241125	195400	8163361010	9780	9780	9780	9780	0
119	20241125	195300	8163361010	9780	9780	9780	9780	0
120	20241125	195200	8163361010	9780	9780	9780	9780	0
121	20241125	195100	8163361010	9780	9780	9780	9780	0
122	20241125	195000	8163361010	9780	9780	9780	9780	12578
123	20241125	194900	8163361010	9780	9780	9780	9780	0
124	20241125	194800	8163361010	9780	9780	9780	9780	0
125	20241125	194700	8163361010	9780	9780	9780	9780	0
126	20241125	194600	8163361010	9780	9780	9780	9780	0
127	20241125	194500	8163361010	9780	9780	9780	9780	0
128	20241125	194400	8163361010	9780	9780	9780	9780	0
129	20241125	194300	8163361010	9780	9780	9780	9780	0
130	20241125	194200	8163361010	9780	9780	9780	9780	0
131	20241125	194100	8163361010	9780	9780	9780	9780	0
132	20241125	194000	8163361010	9780	9780	9780	9780	0
133	20241125	193900	8163361010	9780	9780	9780	9780	0
134	20241125	193800	8163361010	9780	9780	9780	9780	0
135	20241125	193700	8163361010	9780	9780	9780	9780	0
136	20241125	193600	8163361010	9780	9780	9780	9780	0
137	20241125	193500	8163361010	9780	9780	9780	9780	0
138	20241125	193400	8163361010	9780	9780	9780	9780	0
139	20241125	193300	8163361010	9780	9780	9780	9780	0
140	20241125	193200	8163361010	9780	9780	9780	9780	0
141	20241125	193100	8163361010	9780	9780	9780	9780	0
142	20241125	193000	8163361010	9780	9780	9780	9780	0
143	20241125	192900	8163361010	9780	9780	9780	9780	0
144	20241125	192800	8163361010	9780	9780	9780	9780	0
145	20241125	192700	8163361010	9780	9780	9780	9780	0
146	20241125	192600	8163361010	9780	9780	9780	9780	0
147	20241125	192500	8163361010	9780	9780	9780	9780	0
148	20241125	192400	8163361010	9780	9780	9780	9780	0
149	20241125	192300	8163361010	9780	9780	9780	9780	0
150	20241125	192200	8163361010	9780	9780	9780	9780	0
151	20241125	192100	8163361010	9780	9780	9780	9780	0
152	20241125	192000	8163361010	9780	9780	9780	9780	12578
153	20241125	191900	8163361010	9780	9780	9780	9780	0
154	20241125	191800	8163361010	9780	9780	9780	9780	0
155	20241125	191700	8163361010	9780	9780	9780	9780	0
156	20241125	191600	8163361010	9780	9780	9780	9780	0
157	20241125	191500	8163361010	9780	9780	9780	9780	0
158	20241125	191400	8163361010	9780	9780	9780	9780	0
159	20241125	191300	8163361010	9780	9780	9780	9780	0
160	20241125	191200	8163361010	9780	9780	9780	9780	0
161	20241125	191100	8163361010	9780	9780	9780	9780	0
162	20241125	191000	8163361010	9780	9780	9780	9780	0
163	20241125	190900	8163361010	9780	9780	9780	9780	0
164	20241125	190800	8163361010	9780	9780	9780	9780	0
165	20241125	190700	8163361010	9780	9780	9780	9780	0
166	20241125	190600	8163361010	9780	9780	9780	9780	0
167	20241125	190500	8163361010	9780	9780	9780	9780	0
168	20241125	190400	8163361010	9780	9780	9780	9780	0
169	20241125	190300	8163361010	9780	9780	9780	9780	0
170	20241125	190200	8163361010	9780	9780	9780	9780	0
171	20241125	190100	8163361010	9780	9780	9780	9780	0
172	20241125	190000	8163361010	9780	9780	9780	9780	0
173	20241125	185900	8163361010	9780	9780	9780	9780	0
174	20241125	185800	8163361010	9780	9780	9780	9780	0
175	20241125	185700	8163361010	9780	9780	9780	9780	0
176	20241125	185600	8163361010	9780	9780	9780	9780	0
177	20241125	185500	8163361010	9780	9780	9780	9780	0
178	20241125	185400	8163361010	9780	9780	9780	9780	0
179	20241125	185300	8163361010	9780	9780	9780	9780	0
180	20241125	185200	8163361010	9780	9780	9780	9780	0
181	20241125	185100	8163361010	9780	9780	9780	9780	0
182	20241125	185000	8163361010	9780	9780	9780	9780	12578
183	20241125	184900	8163361010	9780	9780	9780	9780	0
184	20241125	184800	8163361010	9780	9780	9780	9780	0
185	20241125	184700	8163361010	9780	9780	9780	9780	0
186	20241125	184600	8163361010	9780	9780	9780	9780	0
187	20241125	184500	8163361010	9780	9780	9780	9780	0
188	20241125	184400	8163361010	9780	9780	9780	9780	0
189	20241125	184300	8163361010	9780	9780	9780	9780	0
190	20241125	184200	8163361010	9780	9780	9780	9780	0
191	20241125	184100	8163361010	9780	9780	9780	9780	0
192	20241125	184000	8163361010	9780	9780	9780	9780	0
193	20241125	183900	8163361010	9780	9780	9780	9780	0
194	20241125	183800	8163361010	9780	9780	9780	9780	0
195	20241125	183700	8163361010	9780	9780	9780	9780	0
196	20241125	183600	8163361010	9780	9780	9780	9780	0
197	20241125	183500	8163361010	9780	9780	9780	9780	0
198	20241125	183400	8163361010	9780	9780	9780	9780	0
199	20241125	183300	8163361010	9780	9780	9780	9780	0
200	20241125	183200	8163361010	9780	9780	9780	9780	0
201	20241125	183100	8163361010	9780	9780	9780	9780	0
202	20241125	183000	8163361010	9780	9780	9780	9780	0
203	20241125	182900	8163361010	9780	9780	9780	9780	0
204	20241125	182800	8163361010	9780	9780	9780	9780	0
205	20241125	182700	8163361010	9780	9780	9780	9780	0
206	20241125	182600	8163361010	9780	9780	9780	9780	0
207	20241125	182500	8163361010	9780	9780	9780	9780	0
208	20241125	182400	8163361010	9780	9780	9780	9780	0
209	20241125	182300	8163361010	9780	9780	9780	9780	0
210	20241125	182200	8163361010	9780	9780	9780	9780	0
211	20241125	182100	8163361010	9780	9780	9780	9780	0
212	20241125	182000	8163361010	9780	9780	9780	9780	12578
213	20241125	181900	8163361010	9780	9780	9780	9780	0
214	20241125	181800	8163361010	9780	9780	9780	9780	0
215	20241125	181700	8163361010	9780	9780	9780	9780	0
216	20241125	181600	8163361010	9780	9780	9780	9780	0
217	20241125	181500	8163361010	9780	9780	9780	9780	0
218	20241125	181400	8163361010	9780	9780	9780	9780	0
219	20241125	181300	8163361010	9780	9780	9780	9780	0
220	20241125	181200	8163361010	9780	9780	9780	9780	0
221	20241125	181100	8163361010	9780	9780	9780	9780	0
222	20241125	181000	8163361010	9780	9780	9780	9780	0
223	20241125	180900	8163361010	9780	9780	9780	9780	0
224	20241125	180800	8163361010	9780	9780	9780	9780	0
225	20241125	180700	8163361010	9780	9780	9780	9780	0
226	20241125	180600	8163361010	9780	9780	9780	9780	0
227	20241125	180500	8163361010	9780	9780	9780	9780	0
228	20241125	180400	8163361010	9780	9780	9780	9780	0
229	20241125	180300	8163361010	9780	9780	9780	9780	0
230	20241125	180200	8163361010	9780	9780	9780	9780	0
231	20241125	180100	8163361010	9780	9780	9780	9780	0
232	20241125	180000	8163361010	9780	9780	9780	9780	0
233	20241125	175900	8163361010	9780	9780	9780	9780	0
234	20241125	175800	8163361010	9780	9780	9780	9780	0
235	20241125	175700	8163361010	9780	9780	9780	9780	0
236	20241125	175600	8163361010	9780	9780	9780	9780	0
237	20241125	175500	8163361010	9780	9780	9780	9780	0
238	20241125	175400	8163361010	9780	9780	9780	9780	0
239	20241125	175300	8163361010	9780	9780	9780	9780	0
240	20241125	175200	8163361010	9780	9780	9780	9780	0
241	20241125	175100	8163361010	9780	9780	9780	9780	0
242	20241125	175000	8163361010	9780	9780	9780	9780	12578
243	20241125	174900	8163361010	9780	9780	9780	9780	0
244	20241125	174800	8163361010	9780	9780	9780	9780	0
245	20241125	174700	8163361010	9780	9780	9780	9780	0
246	20241125	174600	8163361010	9780	9780	9780	9780	0
247	20241125	174500	8163361010	9780	9780	9780	9780	0
248	20241125	174400	8163361010	9780	9780	9780	9780	0
249	20241125	174300	8163361010	9780	9780	9780	9780	0
250	20241125	174200	8163361010	9780	9780	9780	9780	0
251	20241125	174100	8163361010	9780	9780	9780	9780	0
252	20241125	174000	8163361010	9780	9780	9780	9780	0
253	20241125	173900	8163361010	9780	9780	9780	9780	0
254	20241125	173800	8163361010	9780	9780	9780	9780	0
255	20241125	173700	8163361010	9780	9780	9780	9780	0
256	20241125	173600	8163361010	9780	9780	9780	9780	0
257	20241125	173500	8163361010	9780	9780	9780	9780	0
258	20241125	173400	8163361010	9780	9780	9780	9780	0
259	20241125	173300	8163361010	9780	9780	9780	9780	0
260	20241125	173200	8163361010	9780	9780	9780	9780	0
261	20241125	173100	8163361010	9780	9780	9780	9780	0
262	20241125	173000	8163361010	9780	9780	9780	9780	0
263	20241125	172900	8163361010	9780	9780	9780	9780	0
264	20241125	172800	8163361010	9780	9780	9780	9780	0
265	20241125	172700	8163361010	9780	9780	9780	9780	0
266	20241125	172600	8163361010	9780	9780	9780	9780	0
267	20241125	172500	8163361010	9780	9780	9780	9780	0
268	20241125	172400	8163361010	9780	9780	9780	9780	0
269	20241125	172300	8163361010	9780	9780	9780	9780	0
270	20241125	172200	8163361010	9780	9780	9780	9780	0
271	20241125	172100	8163361010	9780	9780	9780	9780	0
272	20241125	172000	8163361010	9780	9780	9780	9780	12578
273	20241125	171900	8163361010	9780	9780	9780	9780	0
274	20241125	171800	8163361010	9780	9780	9780	9780	0
275	20241125	171700	8163361010	9780	9780	9780	9780	0
276	20241125	171600	8163361010	9780	9780	9780	9780	0
277	20241125	171500	8163361010	9780	9780	9780	9780	0
278	20241125	171400	8163361010	9780	9780	9780	9780	0
279	20241125	171300	8163361010	9780	9780	9780	9780	0
280	20241125	171200	8163361010	9780	9780	9780	9780	0
281	20241125	171100	8163361010	9780	9780	9780	9780	0
282	20241125	171000	8163361010	9780	9780	9780	9780	0
283	20241125	170900	8163361010	9780	9780	9780	9780	0
284	20241125	170800	8163361010	9780	9780	9780	9780	0
285	20241125	170700	8163361010	9780	9780	9780	9780	0
286	20241125	170600	8163361010	9780	9780	9780	9780	0
287	20241125	170500	8163361010	9780	9780	9780	9780	0
288	20241125	170400	8163361010	9780	9780	9780	9780	0
289	20241125	170300	8163361010	9780	9780	9780	9780	0
290	20241125	170200	8163361010	9780	9780	9780	9780	0
291	20241125	170100	8163361010	9780	9780	9780	9780	0
292	20241125	170000	8163361010	9780	9780	9780	9780	0
293	20241125	165900	8163361010	9780	9780	9780	9780	0
294	20241125	165800	8163361010	9780	9780	9780	9780	0
295	20241125	165700	8163361010	9780	9780	9780	9780	0
296	20241125	165600	8163361010	9780	9780	9780	9780	0
297	20241125	165500	8163361010	9780	9780	9780	9780	0
298	20241125	165400	8163361010	9780	9780	9780	9780	0
299	20241125	165300	8163361010	9780	9780	9780	9780	0
300	20241125	165200	8163361010	9780	9780	9780	9780	0
301	20241125	165100	8163361010	9780	9780	9780	9780	0
302	20241125	165000	8163361010	9780	9780	9780	9780	12578
303	20241125	164900	8163361010	9780	9780	9780	9780	0
304	20241125	164800	8163361010	9780	9780	9780	9780	0
305	20241125	164700	8163361010	9780	9780	9780	9780	0
306	20241125	164600	8163361010	9780	9780	9780	9780	0
307	20241125	164500	8163361010	9780	9780	9780	9780	0
308	20241125	164400	8163361010	9780	9780	9780	9780	0
309	20241125	164300	8163361010	9780	9780	9780	9780	0
310	20241125	164200	8163361010	9780	9780	9780	9780	0
311	20241125	164100	8163361010	9780	9780	9780	9780	0
312	20241125	164000	8163361010	9780	9780	9780	9780	0
313	20241125	163900	8163361010	9780	9780	9780	9780	0
314	20241125	163800	8163361010	9780	9780	9780	9780	0
315	20241125	163700	8163361010	9780	9780	9780	9780	0
316	20241125	163600	8163361010	9780	9780	9780	9780	0
317	20241125	163500	8163361010	9780	9780	9780	9780	0
318	20241125	163400	8163361010	9780	9780	9780	9780	0
319	20241125	163300	8163361010	9780	9780	9780	9780	0
320	20241125	163200	8163361010	9780	9780	9780	9780	0
321	20241125	163100	8163361010	9780	9780	9780	9780	0
322	20241125	163000	8163361010	9780	9780	9780	9780	0
323	20241125	162900	8163361010	9780	9780	9780	9780	0
324	20241125	162800	8163361010	9780	9780	9780	9780	0
325	20241125	162700	8163361010	9780	9780	9780	9780	0
326	20241125	162600	8163361010	9780	9780	9780	9780	0
327	20241125	162500	8163361010	9780	9780	9780	9780	0
328	20241125	162400	8163361010	9780	9780	9780	9780	0
329	20241125	162300	8163361010	9780	9780	9780	9780	0
330	20241125	162200	8163361010	9780	9780	9780	9780	0
331	20241125	162100	8163361010	9780	9780	9780	9780	0
332	20241125	162000	8163361010	9780	9780	9780	9780	12578
333	20241125	161900	8163361010	9780	9780	9780	9780	0
334	20241125	161800	8163361010	9780	9780	9780	9780	0
335	20241125	161700	8163361010	9780	9780	9780	9780	0
336	20241125	161600	8163361010	9780	9780	9780	9780	0
337	20241125	161500	8163361010	9780	9780	9780	9780	0
338	20241125	161400	8163361010	9780	9780	9780	9780	0
339	20241125	161300	8163361010	9780	9780	9780	9780	0
340	20241125	161200	8163361010	9780	9780	9780	9780	0
341	20241125	161100	8163361010	9780	9780	9780	9780	0
342	20241125	161000	8163361010	9780	9780	9780	9780	0
343	20241125	160900	8163361010	9780	9780	9780	9780	0
344	20241125	160800	8163361010	9780	9780	9780	9780	0
345	20241125	160700	8163361010	9780	9780	9780	9780	0
346	20241125	160600	8163361010	9780	9780	9780	9780	0
347	20241125	160500	8163361010	9780	9780	9780	9780	0
348	20241125	160400	8163361010	9780	9780	9780	9780	0
349	20241125	160300	8163361010	9780	9780	9780	9780	0
350	20241125	160200	8163361010	9780	9780	9780	9780	0
351	20241125	160100	8163361010	9780	9780	9780	9780	0
352	20241125	160000	8163361010	9780	9780	9780	9780	0
353	20241125	155900	8163361010	9780	9780	9780	9780	0
354	20241125	155800	8163361010	9780	9780	9780	9780	0
355	20241125	155700	8163361010	9780	9780	9780	9780	0
356	20241125	155600	8163361010	9780	9780	9780	9780	0
357	20241125	155500	8163361010	9780	9780	9780	9780	0
358	20241125	155400	8163361010	9780	9780	9780	9780	0
359	20241125	155300	8163361010	9780	9780	9780	9780	0
360	20241125	155200	8163361010	9780	9780	9780	9780	0
361	20241125	155100	8163361010	9780	9780	9780	9780	0
362	20241125	155000	8163361010	9780	9780	9780	9780	12578
363	20241125	154900	8163361010	9780	9780	9780	9780	0
364	20241125	154800	8163361010	9780	9780	9780	9780	0
365	20241125	154700	8163361010	9780	9780	9780	9780	0
366	20241125	154600	8163361010	9780	9780	9780	9780	0
367	20241125	154500	8163361010	9780	9780	9780	9780	0
368	20241125	154400	8163361010	9780	9780	9780	9780	0
369	20241125	154300	8163361010	9780	9780	9780	9780	0
370	20241125	154200	8163361010	9780	9780	9780	9780	0
371	20241125	154100	8163361010	9780	9780	9780	9780	0
372	20241125	154000	8163361010	9780	9780	9780	9780	0
373	20241125	153900	8163361010	9780	9780	9780	9780	0
374	20241125	153800	8163361010	9780	9780	9780	9780	0
375	20241125	153700	8163361010	9780	9780	9780	9780	0
376	20241125	153600	8163361010	9780	9780	9780	9780	0
377	20241125	153500	8163361010	9780	9780	9780	9780	0
378	20241125	153400	8163361010	9780	9780	9780	9780	0
379	20241125	153300	8163361010	9780	9780	9780	9780	0
380	20241125	153200	8163361010	9780	9780	9780	9780	0
381	20241125	153100	8163361010	9780	9780	9780	9780	0
382	20241125	153000	8163361010	9780	9780	9780	9780	12578
383	20241125	152900	8040348170	9780	9780	9780	9780	0
384	20241125	152800	8040348170	9780	9780	9780	9780	0
385	20241125	152700	8040348170	9780	9780	9780	9780	0
386	20241125	152600	8040348170	9780	9780	9780	9780	0
387	20241125	152500	8040348170	9780	9780	9780	9780	0
388	20241125	152400	8040348170	9780	9780	9780	9780	0
389	20241125	152300	8040348170	9780	9780	9780	9780	0
390	20241125	152200	8040348170	9780	9780	9780	9780	0
391	20241125	152100	8040348170	9780	9780	9780	9780	0
392	20241125	152000	8040348170	9780	9780	9780	9780	0
393	20241125	151900	8040348170	9780	9810	9810	9780	2309
394	20241125	151800	8017744700	9800	9820	9820	9800	3014
395	20241125	151700	7988180380	9810	9820	9820	9810	432
396	20241125	151600	7983938760	9820	9790	9820	9780	4738
397	20241125	151500	7937499640	9780	9780	9780	9760	5088
398	20241125	151400	7887766670	9780	9770	9780	9760	1694
399	20241125	151300	7871213430	9770	9770	9780	9770	2074
400	20241125	151200	7850940600	9770	9760	9770	9760	310
401	20241125	151100	7847912200	9760	9760	9760	9760	576
402	20241125	151000	7842290440	9760	9770	9770	9750	4499
403	20241125	150900	7798395490	9780	9770	9790	9770	3249
404	20241125	150800	7766617880	9780	9770	9780	9770	347
405	20241125	150700	7763226690	9770	9770	9780	9770	980
406	20241125	150600	7753651560	9770	9770	9780	9770	142
407	20241125	150500	7752264210	9780	9780	9780	9770	1050
408	20241125	150400	7741999460	9780	9780	9780	9770	663
409	20241125	150300	7735515420	9780	9780	9790	9770	631
410	20241125	150200	7729343770	9790	9780	9790	9780	1177
411	20241125	150100	7717832630	9780	9760	9780	9760	335
412	20241125	150000	7714561990	9760	9760	9760	9750	311
413	20241125	145900	7711527110	9760	9750	9780	9750	1163
414	20241125	145800	7700167210	9750	9780	9780	9750	1205
415	20241125	145700	7688410140	9770	9760	9770	9750	1691
416	20241125	145600	7671902480	9760	9760	9760	9750	206
417	20241125	145500	7669893830	9760	9750	9760	9750	328
418	20241125	145400	7666695530	9750	9750	9750	9740	722
419	20241125	145300	7659657350	9740	9730	9740	9730	1089
420	20241125	145200	7649053980	9730	9750	9750	9730	313
421	20241125	145100	7646005360	9750	9740	9750	9730	48
422	20241125	145000	7645538030	9730	9730	9750	9730	641
423	20241125	144900	7639296870	9730	9730	9730	9720	326
424	20241125	144800	7636126580	9720	9740	9740	9720	576
425	20241125	144700	7630524790	9730	9740	9740	9730	182
426	20241125	144600	7628752210	9720	9730	9740	9720	547
427	20241125	144500	7623425910	9710	9710	9710	9710	352
428	20241125	144400	7620007990	9730	9720	9730	9710	38
429	20241125	144300	7619638980	9720	9720	9730	9680	1600
430	20241125	144200	7604116750	9720	9700	9730	9700	274
431	20241125	144100	7601456810	9700	9700	9710	9700	311
432	20241125	144000	7598438820	9700	9710	9710	9670	1230
433	20241125	143900	7586526990	9690	9700	9710	9690	693
434	20241125	143800	7579804870	9710	9730	9730	9710	1420
435	20241125	143700	7566016650	9710	9710	9730	9710	115
436	20241125	143600	7564899980	9710	9720	9720	9710	1894
437	20241125	143500	7546508040	9710	9720	9720	9710	538
438	20241125	143400	7541279190	9720	9730	9750	9720	696
439	20241125	143300	7534514030	9710	9720	9720	9710	418
440	20241125	143200	7530452010	9710	9710	9720	9700	235
441	20241125	143100	7528171140	9720	9730	9730	9680	12016
442	20241125	143000	7411641800	9760	9760	9760	9710	1879
443	20241125	142900	7393346280	9770	9760	9770	9760	21
444	20241125	142800	7393141280	9770	9760	9770	9760	366
445	20241125	142700	7389567460	9750	9750	9750	9750	547
446	20241125	142600	7384234210	9740	9770	9770	9740	1362
447	20241125	142500	7370947650	9750	9760	9770	9750	1652
448	20241125	142400	7354825920	9770	9790	9790	9770	67
449	20241125	142300	7354171210	9780	9800	9800	9780	481
450	20241125	142200	7349462310	9790	9780	9790	9780	300
451	20241125	142100	7346528000	9780	9800	9800	9780	240
452	20241125	142000	7344178790	9790	9800	9800	9790	446
453	20241125	141900	7339808810	9800	9780	9800	9780	2302
454	20241125	141800	7317276720	9780	9760	9780	9760	217
455	20241125	141700	7315156990	9760	9780	9780	9750	265
456	20241125	141600	7312570370	9760	9770	9780	9750	78
457	20241125	141500	7311809260	9750	9750	9750	9750	47
458	20241125	141400	7311351010	9750	9730	9770	9730	494
459	20241125	141300	7306533670	9730	9740	9770	9730	2402
460	20241125	141200	7283138430	9750	9760	9770	9750	2556
461	20241125	141100	7258211160	9750	9740	9760	9730	2560
462	20241125	141000	7233254820	9730	9770	9770	9730	5659
463	20241125	140900	7178048570	9770	9790	9800	9770	3385
464	20241125	140800	7144937370	9790	9810	9810	9790	1248
465	20241125	140700	7132696050	9820	9820	9820	9810	613
466	20241125	140600	7126682300	9810	9830	9830	9810	1240
467	20241125	140500	7114502150	9830	9820	9840	9820	730
468	20241125	140400	7107319350	9820	9840	9850	9820	436
469	20241125	140300	7103032780	9820	9850	9860	9820	8155
470	20241125	140200	7022818000	9860	9840	9860	9820	1053
471	20241125	140100	7012450660	9820	9810	9840	9810	476
472	20241125	140000	7007776750	9800	9800	9810	9800	209
473	20241125	135900	7005728430	9780	9810	9810	9780	2519
474	20241125	135800	6981073120	9810	9850	9860	9800	3255
475	20241125	135700	6949032310	9850	9840	9870	9840	7554
476	20241125	135600	6874633080	9840	9800	9840	9780	2470
477	20241125	135500	6850418820	9810	9810	9820	9810	684
478	20241125	135400	6843707770	9820	9820	9830	9810	438
479	20241125	135300	6839408340	9840	9830	9860	9820	7136
480	20241125	135200	6769157070	9820	9810	9820	9800	2134
481	20241125	135100	6748213850	9800	9780	9810	9780	1156
482	20241125	135000	6736882530	9780	9790	9800	9770	3734
483	20241125	134900	6700377860	9780	9770	9780	9760	1823
484	20241125	134800	6682573070	9770	9780	9780	9760	823
485	20241125	134700	6674540530	9760	9770	9790	9760	880
486	20241125	134600	6665937080	9760	9760	9760	9740	1062
487	20241125	134500	6655582350	9760	9760	9760	9750	208
488	20241125	134400	6653554270	9770	9780	9790	9750	677
489	20241125	134300	6646938480	9800	9810	9810	9780	192
490	20241125	134200	6645060670	9810	9810	9810	9780	223
491	20241125	134100	6642875800	9810	9810	9840	9810	1326
492	20241125	134000	6629848380	9790	9800	9820	9780	384
493	20241125	133900	6626087690	9820	9810	9830	9800	2240
494	20241125	133800	6604108500	9810	9820	9830	9800	2321
495	20241125	133700	6581310780	9820	9780	9840	9780	6058
496	20241125	133600	6521892060	9780	9800	9800	9780	738
497	20241125	133500	6514672600	9800	9720	9820	9700	6785
498	20241125	133400	6448268720	9730	9720	9770	9710	2767
499	20241125	133300	6421305100	9710	9700	9720	9690	796
500	20241125	133200	6413583900	9700	9700	9710	9700	280
501	20241125	133100	6410866130	9690	9700	9700	9690	551
502	20241125	133000	6405524250	9700	9700	9710	9700	833
503	20241125	132900	6397444140	9710	9700	9720	9700	158
504	20241125	132800	6395911400	9700	9710	9710	9700	365
505	20241125	132700	6392368170	9700	9710	9720	9700	662
506	20241125	132600	6385936600	9700	9700	9710	9700	470
507	20241125	132500	6381376050	9710	9710	9710	9700	960
508	20241125	132400	6372060980	9730	9730	9740	9710	1858
509	20241125	132300	6353994140	9730	9740	9750	9730	685
510	20241125	132200	6347322010	9740	9740	9750	9740	400
511	20241125	132100	6343426000	9740	9750	9750	9740	2672
512	20241125	132000	6317399180	9750	9750	9760	9740	766
513	20241125	131900	6309930060	9750	9740	9750	9730	624
514	20241125	131800	6303853420	9730	9750	9750	9730	830
515	20241125	131700	6295769130	9750	9780	9780	9750	1849
516	20241125	131600	6277726520	9760	9770	9780	9750	5244
517	20241125	131500	6226541420	9760	9760	9780	9750	1713
518	20241125	131400	6209801330	9760	9720	9760	9720	1332
519	20241125	131300	6196826460	9720	9710	9730	9710	487
520	20241125	131200	6192092710	9700	9700	9720	9700	371
521	20241125	131100	6188493890	9700	9680	9720	9680	558
522	20241125	131000	6183087250	9690	9690	9690	9680	414
523	20241125	130900	6179076730	9700	9700	9700	9680	549
524	20241125	130800	6173760000	9700	9680	9700	9670	1876
525	20241125	130700	6155592590	9680	9720	9720	9680	8408
526	20241125	130600	6074057160	9720	9730	9740	9720	2063
527	20241125	130500	6053987790	9740	9730	9740	9710	5329
528	20241125	130400	6002177430	9730	9770	9780	9720	13075
529	20241125	130300	5874838960	9800	9860	9870	9740	37985
530	20241125	130200	5501465160	9860	9610	9870	9610	28512
531	20241125	130100	5222322730	9610	9630	9630	9610	529
532	20241125	130000	5217238180	9630	9640	9640	9630	556
533	20241125	125900	5211883850	9640	9630	9650	9610	647
534	20241125	125800	5205654890	9650	9670	9670	9630	609
535	20241125	125700	5199776700	9670	9650	9670	9630	438
536	20241125	125600	5195547790	9650	9640	9660	9640	6654
537	20241125	125500	5131305970	9640	9620	9640	9620	1532
538	20241125	125400	5116538090	9620	9600	9630	9600	1326
539	20241125	125300	5103779360	9600	9600	9600	9600	50
540	20241125	125200	5103299360	9600	9600	9610	9600	148
541	20241125	125100	5101878540	9600	9600	9600	9600	95
542	20241125	125000	5100966540	9590	9590	9590	9590	53
543	20241125	124900	5100458270	9600	9590	9600	9590	28
544	20241125	124800	5100189540	9600	9590	9600	9590	18
545	20241125	124700	5100016890	9600	9590	9600	9590	1826
546	20241125	124600	5082505500	9580	9610	9610	9580	506
547	20241125	124500	5077647930	9600	9600	9600	9600	514
548	20241125	124400	5072713530	9590	9610	9620	9590	727
549	20241125	124300	5065731390	9610	9610	9610	9610	500
550	20241125	124200	5060926390	9610	9610	9610	9610	212
551	20241125	124100	5058889070	9610	9600	9610	9600	21
552	20241125	124000	5058687460	9600	9600	9600	9600	30
553	20241125	123900	5058399460	9600	9600	9600	9600	154
554	20241125	123800	5056921060	9620	9620	9620	9620	504
555	20241125	123700	5052072580	9600	9600	9610	9600	398
556	20241125	123600	5048248020	9610	9610	9610	9610	0
557	20241125	123500	5048248020	9610	9610	9610	9610	2
558	20241125	123400	5048228800	9610	9590	9610	9590	153
559	20241125	123300	5046760470	9580	9580	9580	9580	437
560	20241125	123200	5042574010	9580	9580	9580	9580	618
561	20241125	123100	5036653570	9580	9580	9580	9580	7
562	20241125	123000	5036586510	9590	9580	9590	9580	109
563	20241125	122900	5035542280	9580	9590	9590	9580	159
564	20241125	122800	5034017590	9590	9590	9590	9590	300
565	20241125	122700	5031140590	9590	9600	9600	9590	21
566	20241125	122600	5030939100	9590	9590	9590	9590	405
567	20241125	122500	5027055150	9590	9590	9590	9590	32
568	20241125	122400	5026748270	9600	9610	9610	9600	790
569	20241125	122300	5019164260	9600	9600	9600	9600	0
570	20241125	122200	5019164260	9600	9600	9600	9600	163
571	20241125	122100	5017599460	9600	9610	9610	9600	533
572	20241125	122000	5012477460	9610	9610	9610	9610	16
573	20241125	121900	5012323700	9620	9610	9620	9610	3
574	20241125	121800	5012294850	9610	9610	9610	9610	19
575	20241125	121700	5012112260	9610	9600	9610	9600	228
576	20241125	121600	5009923450	9600	9590	9600	9590	942
577	20241125	121500	5000880510	9600	9610	9610	9600	162
578	20241125	121400	4999325000	9590	9590	9590	9590	45
579	20241125	121300	4998893450	9590	9590	9630	9590	19
580	20241125	121200	4998711040	9630	9580	9630	9580	26
581	20241125	121100	4998461830	9620	9580	9620	9580	501
582	20241125	121000	4993659830	9590	9620	9620	9590	1311
583	20241125	120900	4981069930	9620	9620	9630	9610	884
584	20241125	120800	4972571680	9620	9620	9620	9620	263
585	20241125	120700	4970041620	9630	9620	9630	9620	48
586	20241125	120600	4969579820	9620	9610	9620	9610	492
587	20241125	120500	4964847750	9610	9610	9620	9600	1119
588	20241125	120400	4954094260	9610	9620	9620	9610	167
589	20241125	120300	4952489360	9620	9620	9620	9610	18
590	20241125	120200	4952316290	9620	9610	9620	9610	41
591	20241125	120100	4951922170	9620	9620	9620	9610	401
592	20241125	120000	4948066010	9620	9620	9620	9620	442
593	20241125	115900	4943813970	9620	9650	9650	9620	1049
594	20241125	115800	4933702380	9660	9650	9670	9650	446
595	20241125	115700	4929396240	9650	9660	9660	9640	1651
596	20241125	115600	4913456320	9660	9670	9680	9650	1754
597	20241125	115500	4896499730	9670	9670	9680	9650	736
598	20241125	115400	4889386740	9670	9650	9670	9640	2224
599	20241125	115300	4867895470	9640	9650	9650	9620	343
600	20241125	115200	4864589500	9640	9630	9640	9620	1265
601	20241125	115100	4852401440	9630	9630	9630	9620	160
602	20241125	115000	4850860900	9630	9620	9640	9610	1122
603	20241125	114900	4840059950	9630	9610	9630	9610	680
604	20241125	114800	4833519150	9610	9610	9630	9610	56
605	20241125	114700	4832980830	9610	9610	9610	9600	606
606	20241125	114600	4827157180	9610	9600	9610	9590	450
607	20241125	114500	4822837590	9590	9600	9610	9590	184
608	20241125	114400	4821071550	9600	9600	9610	9600	99
609	20241125	114300	4820120480	9600	9570	9610	9570	34
610	20241125	114200	4819794360	9570	9600	9600	9570	657
611	20241125	114100	4813496370	9600	9600	9600	9580	1298
612	20241125	114000	4801045570	9600	9610	9620	9600	618
613	20241125	113900	4795103470	9610	9620	9620	9610	320
614	20241125	113800	4792026020	9610	9590	9620	9590	2407
615	20241125	113700	4768910520	9590	9570	9590	9570	978
616	20241125	113600	4759543620	9570	9560	9570	9560	129
617	20241125	113500	4758310080	9560	9540	9560	9540	605
618	20241125	113400	4752531520	9550	9540	9550	9540	1306
619	20241125	113300	4740071210	9540	9540	9540	9540	422
620	20241125	113200	4736045330	9550	9550	9550	9550	318
621	20241125	113100	4733008430	9540	9550	9550	9540	1132
622	20241125	113000	4722207850	9550	9550	9550	9550	20
623	20241125	112900	4722016850	9550	9550	9550	9550	1503
624	20241125	112800	4707663200	9550	9550	9550	9550	59
625	20241125	112700	4707099750	9550	9550	9550	9540	127
626	20241125	112600	4705886980	9550	9550	9550	9540	356
627	20241125	112500	4702487630	9550	9540	9550	9540	552
628	20241125	112400	4697221530	9540	9540	9550	9540	469
629	20241125	112300	4692747240	9540	9540	9550	9540	211
630	20241125	112200	4690734200	9550	9550	9550	9550	301
631	20241125	112100	4687859650	9550	9550	9550	9540	221
632	20241125	112000	4685749360	9550	9550	9550	9550	1
633	20241125	111900	4685739810	9540	9540	9540	9540	12
634	20241125	111800	4685625330	9550	9550	9550	9550	151
635	20241125	111700	4684183280	9540	9540	9540	9540	10
636	20241125	111600	4684087880	9540	9540	9550	9540	120
637	20241125	111500	4682943070	9530	9530	9530	9530	160
638	20241125	111400	4681418270	9540	9550	9550	9540	1651
639	20241125	111300	4665656250	9550	9550	9550	9550	20
640	20241125	111200	4665465250	9550	9550	9550	9550	583
641	20241125	111100	4659897600	9550	9550	9550	9550	159
642	20241125	111000	4658379150	9550	9560	9560	9550	163
643	20241125	110900	4656821920	9550	9530	9550	9530	258
644	20241125	110800	4654361920	9530	9530	9530	9530	81
645	20241125	110700	4653589990	9550	9550	9550	9550	70
646	20241125	110600	4652921490	9550	9550	9550	9550	1
647	20241125	110500	4652911940	9520	9540	9540	9520	926
648	20241125	110400	4644087170	9540	9570	9570	9530	121
649	20241125	110300	4642932520	9570	9560	9570	9560	350
650	20241125	110200	4639584320	9560	9560	9560	9560	225
651	20241125	110100	4637433320	9560	9560	9560	9560	173
652	20241125	110000	4635779440	9560	9550	9560	9550	233
653	20241125	105900	4633552820	9550	9550	9550	9550	0
654	20241125	105800	4633552820	9550	9540	9550	9530	537
655	20241125	105700	4628424950	9550	9530	9550	9530	119
656	20241125	105600	4627290450	9520	9530	9530	9520	244
657	20241125	105500	4624967520	9550	9550	9550	9550	1
658	20241125	105400	4624957970	9540	9540	9540	9540	61
659	20241125	105300	4624376030	9540	9540	9540	9540	5
660	20241125	105200	4624328330	9520	9530	9550	9520	1091
661	20241125	105100	4613938480	9520	9540	9550	9520	1060
662	20241125	105000	4603837670	9550	9530	9550	9520	840
663	20241125	104900	4595837650	9530	9520	9530	9520	209
664	20241125	104800	4593845940	9520	9520	9520	9520	271
665	20241125	104700	4591266020	9530	9530	9530	9520	203
666	20241125	104600	4589331440	9530	9550	9550	9520	1474
667	20241125	104500	4575283060	9550	9540	9550	9540	42
668	20241125	104400	4574882190	9530	9540	9540	9520	352
669	20241125	104300	4571528200	9540	9540	9540	9530	655
670	20241125	104200	4565279580	9540	9560	9560	9530	1310
671	20241125	104100	4552788670	9540	9560	9560	9540	401
672	20241125	104000	4548958870	9560	9560	9570	9560	1492
673	20241125	103900	4534695040	9550	9560	9560	9550	132
674	20241125	103800	4533434430	9560	9550	9560	9550	521
675	20241125	103700	4528456110	9550	9560	9560	9550	208
676	20241125	103600	4526469190	9560	9550	9560	9550	26
677	20241125	103500	4526220830	9560	9560	9560	9560	101
678	20241125	103400	4525255270	9550	9550	9560	9550	71
679	20241125	103300	4524577160	9550	9540	9550	9540	10
680	20241125	103200	4524481740	9560	9540	9560	9540	1341
681	20241125	103100	4511688440	9540	9550	9550	9540	252
682	20241125	103000	4509283670	9560	9550	9560	9540	370
683	20241125	102900	4505750120	9550	9560	9560	9550	136
684	20241125	102800	4504451250	9560	9560	9560	9560	510
685	20241125	102700	4499575650	9560	9580	9580	9560	139
686	20241125	102600	4498245840	9570	9580	9590	9570	161
687	20241125	102500	4496702370	9570	9590	9590	9570	334
688	20241125	102400	4493503220	9580	9570	9580	9570	193
689	20241125	102300	4491655260	9570	9580	9580	9570	322
690	20241125	102200	4488570510	9580	9560	9580	9560	154
691	20241125	102100	4487097450	9570	9570	9570	9570	102
692	20241125	102000	4486121310	9570	9570	9570	9560	205
693	20241125	101900	4484160560	9570	9570	9570	9560	544
694	20241125	101800	4478954510	9560	9570	9570	9560	118
695	20241125	101700	4477825620	9570	9560	9570	9560	177
696	20241125	101600	4476132210	9560	9560	9570	9550	997
697	20241125	101500	4466601020	9560	9570	9570	9560	271
698	20241125	101400	4464010200	9570	9590	9590	9550	115
699	20241125	101300	4462907680	9590	9560	9590	9550	412
700	20241125	101200	4458962030	9560	9540	9560	9520	522
701	20241125	101100	4453974530	9520	9520	9540	9520	106
702	20241125	101000	4452964310	9540	9520	9560	9520	20
703	20241125	100900	4452773740	9520	9530	9550	9500	1558
704	20241125	100800	4437942060	9550	9550	9550	9530	1278
705	20241125	100700	4425756370	9560	9530	9560	9520	798
706	20241125	100600	4418148580	9530	9530	9530	9510	54
707	20241125	100500	4417634760	9530	9500	9530	9490	1191
708	20241125	100400	4406312460	9490	9540	9540	9490	5494
709	20241125	100300	4354097120	9540	9540	9550	9540	671
710	20241125	100200	4347695710	9550	9560	9560	9550	183
711	20241125	100100	4345947960	9560	9570	9570	9560	455
712	20241125	100000	4341597560	9570	9570	9570	9560	246
713	20241125	095900	4339244650	9570	9530	9570	9510	655
714	20241125	095800	4333005710	9520	9540	9550	9520	1858
715	20241125	095700	4315307320	9540	9550	9550	9540	722
716	20241125	095600	4308418210	9550	9560	9570	9550	976
717	20241125	095500	4299093020	9570	9580	9580	9570	229
718	20241125	095400	4296900080	9580	9570	9580	9570	216
719	20241125	095300	4294832820	9580	9590	9590	9580	508
720	20241125	095200	4289965170	9590	9590	9590	9580	859
721	20241125	095100	4281732630	9590	9600	9610	9580	1077
722	20241125	095000	4271401170	9600	9600	9600	9590	203
723	20241125	094900	4269453110	9600	9590	9600	9590	324
724	20241125	094800	4266344420	9590	9570	9590	9570	472
725	20241125	094700	4261824320	9570	9570	9580	9560	266
726	20241125	094600	4259278370	9580	9590	9600	9570	1487
727	20241125	094500	4245032650	9590	9590	9610	9580	3573
728	20241125	094400	4210764720	9600	9600	9610	9590	1753
729	20241125	094300	4193940410	9600	9580	9600	9570	1211
730	20241125	094200	4182328000	9570	9570	9570	9550	857
731	20241125	094100	4174130830	9570	9560	9580	9560	1053
732	20241125	094000	4164052060	9560	9530	9560	9510	977
733	20241125	093900	4154730080	9520	9490	9520	9490	438
734	20241125	093800	4150568950	9510	9500	9510	9490	1430
735	20241125	093700	4136979650	9500	9510	9520	9490	6023
736	20241125	093600	4079756270	9510	9520	9520	9510	2892
737	20241125	093500	4052231840	9520	9530	9540	9520	2833
738	20241125	093400	4025237670	9530	9530	9540	9530	2830
739	20241125	093300	3998267550	9530	9540	9540	9530	3290
740	20241125	093200	3966906690	9540	9550	9550	9540	2559
741	20241125	093100	3942490790	9550	9560	9570	9550	1478
742	20241125	093000	3928374740	9570	9560	9570	9550	252
743	20241125	092900	3925963830	9560	9570	9590	9550	3108
744	20241125	092800	3896238980	9590	9560	9590	9550	2804
745	20241125	092700	3869424980	9560	9560	9560	9540	2041
746	20241125	092600	3849935000	9560	9570	9580	9540	1023
747	20241125	092500	3840167670	9570	9530	9570	9530	3989
748	20241125	092400	3802103680	9530	9560	9580	9530	7109
749	20241125	092300	3734262950	9560	9560	9580	9550	5267
750	20241125	092200	3683902830	9560	9570	9590	9560	4082
751	20241125	092100	3644815550	9570	9590	9600	9570	5534
752	20241125	092000	3591786540	9590	9700	9700	9550	13475
753	20241125	091900	3462103030	9680	9710	9710	9680	3293
754	20241125	091800	3430169890	9730	9730	9750	9700	6086
755	20241125	091700	3371027440	9730	9730	9740	9710	4409
756	20241125	091600	3328157760	9730	9740	9780	9700	12626
757	20241125	091500	3205119860	9720	9730	9740	9710	3433
758	20241125	091400	3171742350	9730	9710	9740	9690	3710
759	20241125	091300	3135691150	9690	9690	9710	9650	10962
760	20241125	091200	3029653430	9690	9720	9730	9680	6234
761	20241125	091100	2969169430	9700	9720	9730	9680	6909
762	20241125	091000	2902137930	9690	9750	9750	9690	9164
763	20241125	090900	2813106970	9750	9750	9750	9720	7686
764	20241125	090800	2738279890	9750	9760	9840	9740	5436
765	20241125	090700	2685198820	9730	9770	9870	9720	16382
766	20241125	090600	2525157610	9780	9830	9860	9750	14768
767	20241125	090500	2380385410	9830	9860	9950	9820	22890
768	20241125	090400	2154156100	9850	9980	10000	9830	45839
769	20241125	090300	1698727940	9950	9920	10000	9860	57879
770	20241125	090200	1122486170	9940	9700	9950	9700	77206
771	20241125	090100	362148600	9730	9620	9750	9610	18513
772	20241125	090000	182724660	9640	9480	9700	9480	19154