KissMeData/456010/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	213600	1270843280	5520	5520	5520	5520	4254
3	20241122	213500	1270843280	5520	5520	5520	5520	0
4	20241122	213400	1270843280	5520	5520	5520	5520	0
5	20241122	213300	1270843280	5520	5520	5520	5520	0
6	20241122	213200	1270843280	5520	5520	5520	5520	0
7	20241122	213100	1270843280	5520	5520	5520	5520	0
8	20241122	213000	1270843280	5520	5520	5520	5520	0
9	20241122	212900	1270843280	5520	5520	5520	5520	0
10	20241122	212800	1270843280	5520	5520	5520	5520	0
11	20241122	212700	1270843280	5520	5520	5520	5520	0
12	20241122	212600	1270843280	5520	5520	5520	5520	0
13	20241122	212500	1270843280	5520	5520	5520	5520	0
14	20241122	212400	1270843280	5520	5520	5520	5520	0
15	20241122	212300	1270843280	5520	5520	5520	5520	0
16	20241122	212200	1270843280	5520	5520	5520	5520	0
17	20241122	212100	1270843280	5520	5520	5520	5520	0
18	20241122	212000	1270843280	5520	5520	5520	5520	0
19	20241122	211900	1270843280	5520	5520	5520	5520	0
20	20241122	211800	1270843280	5520	5520	5520	5520	0
21	20241122	211700	1270843280	5520	5520	5520	5520	0
22	20241122	211600	1270843280	5520	5520	5520	5520	0
23	20241122	211500	1270843280	5520	5520	5520	5520	0
24	20241122	211400	1270843280	5520	5520	5520	5520	0
25	20241122	211300	1270843280	5520	5520	5520	5520	0
26	20241122	211200	1270843280	5520	5520	5520	5520	0
27	20241122	211100	1270843280	5520	5520	5520	5520	0
28	20241122	211000	1270843280	5520	5520	5520	5520	0
29	20241122	210900	1270843280	5520	5520	5520	5520	0
30	20241122	210800	1270843280	5520	5520	5520	5520	0
31	20241122	210700	1270843280	5520	5520	5520	5520	0
32	20241122	210600	1270843280	5520	5520	5520	5520	4254
33	20241122	210500	1270843280	5520	5520	5520	5520	0
34	20241122	210400	1270843280	5520	5520	5520	5520	0
35	20241122	210300	1270843280	5520	5520	5520	5520	0
36	20241122	210200	1270843280	5520	5520	5520	5520	0
37	20241122	210100	1270843280	5520	5520	5520	5520	0
38	20241122	210000	1270843280	5520	5520	5520	5520	0
39	20241122	205900	1270843280	5520	5520	5520	5520	0
40	20241122	205800	1270843280	5520	5520	5520	5520	0
41	20241122	205700	1270843280	5520	5520	5520	5520	0
42	20241122	205600	1270843280	5520	5520	5520	5520	0
43	20241122	205500	1270843280	5520	5520	5520	5520	0
44	20241122	205400	1270843280	5520	5520	5520	5520	0
45	20241122	205300	1270843280	5520	5520	5520	5520	0
46	20241122	205200	1270843280	5520	5520	5520	5520	0
47	20241122	205100	1270843280	5520	5520	5520	5520	0
48	20241122	205000	1270843280	5520	5520	5520	5520	0
49	20241122	204900	1270843280	5520	5520	5520	5520	0
50	20241122	204800	1270843280	5520	5520	5520	5520	0
51	20241122	204700	1270843280	5520	5520	5520	5520	0
52	20241122	204600	1270843280	5520	5520	5520	5520	0
53	20241122	204500	1270843280	5520	5520	5520	5520	0
54	20241122	204400	1270843280	5520	5520	5520	5520	0
55	20241122	204300	1270843280	5520	5520	5520	5520	0
56	20241122	204200	1270843280	5520	5520	5520	5520	0
57	20241122	204100	1270843280	5520	5520	5520	5520	0
58	20241122	204000	1270843280	5520	5520	5520	5520	0
59	20241122	203900	1270843280	5520	5520	5520	5520	0
60	20241122	203800	1270843280	5520	5520	5520	5520	0
61	20241122	203700	1270843280	5520	5520	5520	5520	0
62	20241122	203600	1270843280	5520	5520	5520	5520	4254
63	20241122	203500	1270843280	5520	5520	5520	5520	0
64	20241122	203400	1270843280	5520	5520	5520	5520	0
65	20241122	203300	1270843280	5520	5520	5520	5520	0
66	20241122	203200	1270843280	5520	5520	5520	5520	0
67	20241122	203100	1270843280	5520	5520	5520	5520	0
68	20241122	203000	1270843280	5520	5520	5520	5520	0
69	20241122	202900	1270843280	5520	5520	5520	5520	0
70	20241122	202800	1270843280	5520	5520	5520	5520	0
71	20241122	202700	1270843280	5520	5520	5520	5520	0
72	20241122	202600	1270843280	5520	5520	5520	5520	0
73	20241122	202500	1270843280	5520	5520	5520	5520	0
74	20241122	202400	1270843280	5520	5520	5520	5520	0
75	20241122	202300	1270843280	5520	5520	5520	5520	0
76	20241122	202200	1270843280	5520	5520	5520	5520	0
77	20241122	202100	1270843280	5520	5520	5520	5520	0
78	20241122	202000	1270843280	5520	5520	5520	5520	0
79	20241122	201900	1270843280	5520	5520	5520	5520	0
80	20241122	201800	1270843280	5520	5520	5520	5520	0
81	20241122	201700	1270843280	5520	5520	5520	5520	0
82	20241122	201600	1270843280	5520	5520	5520	5520	0
83	20241122	201500	1270843280	5520	5520	5520	5520	0
84	20241122	201400	1270843280	5520	5520	5520	5520	0
85	20241122	201300	1270843280	5520	5520	5520	5520	0
86	20241122	201200	1270843280	5520	5520	5520	5520	0
87	20241122	201100	1270843280	5520	5520	5520	5520	0
88	20241122	201000	1270843280	5520	5520	5520	5520	0
89	20241122	200900	1270843280	5520	5520	5520	5520	0
90	20241122	200800	1270843280	5520	5520	5520	5520	0
91	20241122	200700	1270843280	5520	5520	5520	5520	0
92	20241122	200600	1270843280	5520	5520	5520	5520	4254
93	20241122	200500	1270843280	5520	5520	5520	5520	0
94	20241122	200400	1270843280	5520	5520	5520	5520	0
95	20241122	200300	1270843280	5520	5520	5520	5520	0
96	20241122	200200	1270843280	5520	5520	5520	5520	0
97	20241122	200100	1270843280	5520	5520	5520	5520	0
98	20241122	200000	1270843280	5520	5520	5520	5520	0
99	20241122	195900	1270843280	5520	5520	5520	5520	0
100	20241122	195800	1270843280	5520	5520	5520	5520	0
101	20241122	195700	1270843280	5520	5520	5520	5520	0
102	20241122	195600	1270843280	5520	5520	5520	5520	0
103	20241122	195500	1270843280	5520	5520	5520	5520	0
104	20241122	195400	1270843280	5520	5520	5520	5520	0
105	20241122	195300	1270843280	5520	5520	5520	5520	0
106	20241122	195200	1270843280	5520	5520	5520	5520	0
107	20241122	195100	1270843280	5520	5520	5520	5520	0
108	20241122	195000	1270843280	5520	5520	5520	5520	0
109	20241122	194900	1270843280	5520	5520	5520	5520	0
110	20241122	194800	1270843280	5520	5520	5520	5520	0
111	20241122	194700	1270843280	5520	5520	5520	5520	0
112	20241122	194600	1270843280	5520	5520	5520	5520	0
113	20241122	194500	1270843280	5520	5520	5520	5520	0
114	20241122	194400	1270843280	5520	5520	5520	5520	0
115	20241122	194300	1270843280	5520	5520	5520	5520	0
116	20241122	194200	1270843280	5520	5520	5520	5520	0
117	20241122	194100	1270843280	5520	5520	5520	5520	0
118	20241122	194000	1270843280	5520	5520	5520	5520	0
119	20241122	193900	1270843280	5520	5520	5520	5520	0
120	20241122	193800	1270843280	5520	5520	5520	5520	0
121	20241122	193700	1270843280	5520	5520	5520	5520	0
122	20241122	193600	1270843280	5520	5520	5520	5520	4254
123	20241122	193500	1270843280	5520	5520	5520	5520	0
124	20241122	193400	1270843280	5520	5520	5520	5520	0
125	20241122	193300	1270843280	5520	5520	5520	5520	0
126	20241122	193200	1270843280	5520	5520	5520	5520	0
127	20241122	193100	1270843280	5520	5520	5520	5520	0
128	20241122	193000	1270843280	5520	5520	5520	5520	0
129	20241122	192900	1270843280	5520	5520	5520	5520	0
130	20241122	192800	1270843280	5520	5520	5520	5520	0
131	20241122	192700	1270843280	5520	5520	5520	5520	0
132	20241122	192600	1270843280	5520	5520	5520	5520	0
133	20241122	192500	1270843280	5520	5520	5520	5520	0
134	20241122	192400	1270843280	5520	5520	5520	5520	0
135	20241122	192300	1270843280	5520	5520	5520	5520	0
136	20241122	192200	1270843280	5520	5520	5520	5520	0
137	20241122	192100	1270843280	5520	5520	5520	5520	0
138	20241122	192000	1270843280	5520	5520	5520	5520	0
139	20241122	191900	1270843280	5520	5520	5520	5520	0
140	20241122	191800	1270843280	5520	5520	5520	5520	0
141	20241122	191700	1270843280	5520	5520	5520	5520	0
142	20241122	191600	1270843280	5520	5520	5520	5520	0
143	20241122	191500	1270843280	5520	5520	5520	5520	0
144	20241122	191400	1270843280	5520	5520	5520	5520	0
145	20241122	191300	1270843280	5520	5520	5520	5520	0
146	20241122	191200	1270843280	5520	5520	5520	5520	0
147	20241122	191100	1270843280	5520	5520	5520	5520	0
148	20241122	191000	1270843280	5520	5520	5520	5520	0
149	20241122	190900	1270843280	5520	5520	5520	5520	0
150	20241122	190800	1270843280	5520	5520	5520	5520	0
151	20241122	190700	1270843280	5520	5520	5520	5520	0
152	20241122	190600	1270843280	5520	5520	5520	5520	4254
153	20241122	190500	1270843280	5520	5520	5520	5520	0
154	20241122	190400	1270843280	5520	5520	5520	5520	0
155	20241122	190300	1270843280	5520	5520	5520	5520	0
156	20241122	190200	1270843280	5520	5520	5520	5520	0
157	20241122	190100	1270843280	5520	5520	5520	5520	0
158	20241122	190000	1270843280	5520	5520	5520	5520	0
159	20241122	185900	1270843280	5520	5520	5520	5520	0
160	20241122	185800	1270843280	5520	5520	5520	5520	0
161	20241122	185700	1270843280	5520	5520	5520	5520	0
162	20241122	185600	1270843280	5520	5520	5520	5520	0
163	20241122	185500	1270843280	5520	5520	5520	5520	0
164	20241122	185400	1270843280	5520	5520	5520	5520	0
165	20241122	185300	1270843280	5520	5520	5520	5520	0
166	20241122	185200	1270843280	5520	5520	5520	5520	0
167	20241122	185100	1270843280	5520	5520	5520	5520	0
168	20241122	185000	1270843280	5520	5520	5520	5520	0
169	20241122	184900	1270843280	5520	5520	5520	5520	0
170	20241122	184800	1270843280	5520	5520	5520	5520	0
171	20241122	184700	1270843280	5520	5520	5520	5520	0
172	20241122	184600	1270843280	5520	5520	5520	5520	0
173	20241122	184500	1270843280	5520	5520	5520	5520	0
174	20241122	184400	1270843280	5520	5520	5520	5520	0
175	20241122	184300	1270843280	5520	5520	5520	5520	0
176	20241122	184200	1270843280	5520	5520	5520	5520	0
177	20241122	184100	1270843280	5520	5520	5520	5520	0
178	20241122	184000	1270843280	5520	5520	5520	5520	0
179	20241122	183900	1270843280	5520	5520	5520	5520	0
180	20241122	183800	1270843280	5520	5520	5520	5520	0
181	20241122	183700	1270843280	5520	5520	5520	5520	0
182	20241122	183600	1270843280	5520	5520	5520	5520	4254
183	20241122	183500	1270843280	5520	5520	5520	5520	0
184	20241122	183400	1270843280	5520	5520	5520	5520	0
185	20241122	183300	1270843280	5520	5520	5520	5520	0
186	20241122	183200	1270843280	5520	5520	5520	5520	0
187	20241122	183100	1270843280	5520	5520	5520	5520	0
188	20241122	183000	1270843280	5520	5520	5520	5520	0
189	20241122	182900	1270843280	5520	5520	5520	5520	0
190	20241122	182800	1270843280	5520	5520	5520	5520	0
191	20241122	182700	1270843280	5520	5520	5520	5520	0
192	20241122	182600	1270843280	5520	5520	5520	5520	0
193	20241122	182500	1270843280	5520	5520	5520	5520	0
194	20241122	182400	1270843280	5520	5520	5520	5520	0
195	20241122	182300	1270843280	5520	5520	5520	5520	0
196	20241122	182200	1270843280	5520	5520	5520	5520	0
197	20241122	182100	1270843280	5520	5520	5520	5520	0
198	20241122	182000	1270843280	5520	5520	5520	5520	0
199	20241122	181900	1270843280	5520	5520	5520	5520	0
200	20241122	181800	1270843280	5520	5520	5520	5520	0
201	20241122	181700	1270843280	5520	5520	5520	5520	0
202	20241122	181600	1270843280	5520	5520	5520	5520	0
203	20241122	181500	1270843280	5520	5520	5520	5520	0
204	20241122	181400	1270843280	5520	5520	5520	5520	0
205	20241122	181300	1270843280	5520	5520	5520	5520	0
206	20241122	181200	1270843280	5520	5520	5520	5520	0
207	20241122	181100	1270843280	5520	5520	5520	5520	0
208	20241122	181000	1270843280	5520	5520	5520	5520	0
209	20241122	180900	1270843280	5520	5520	5520	5520	0
210	20241122	180800	1270843280	5520	5520	5520	5520	0
211	20241122	180700	1270843280	5520	5520	5520	5520	0
212	20241122	180600	1270843280	5520	5520	5520	5520	4254
213	20241122	180500	1270843280	5520	5520	5520	5520	0
214	20241122	180400	1270843280	5520	5520	5520	5520	0
215	20241122	180300	1270843280	5520	5520	5520	5520	0
216	20241122	180200	1270843280	5520	5520	5520	5520	0
217	20241122	180100	1270843280	5520	5520	5520	5520	0
218	20241122	180000	1270843280	5520	5520	5520	5520	0
219	20241122	175900	1270843280	5520	5520	5520	5520	0
220	20241122	175800	1270843280	5520	5520	5520	5520	0
221	20241122	175700	1270843280	5520	5520	5520	5520	0
222	20241122	175600	1270843280	5520	5520	5520	5520	0
223	20241122	175500	1270843280	5520	5520	5520	5520	0
224	20241122	175400	1270843280	5520	5520	5520	5520	0
225	20241122	175300	1270843280	5520	5520	5520	5520	0
226	20241122	175200	1270843280	5520	5520	5520	5520	0
227	20241122	175100	1270843280	5520	5520	5520	5520	0
228	20241122	175000	1270843280	5520	5520	5520	5520	0
229	20241122	174900	1270843280	5520	5520	5520	5520	0
230	20241122	174800	1270843280	5520	5520	5520	5520	0
231	20241122	174700	1270843280	5520	5520	5520	5520	0
232	20241122	174600	1270843280	5520	5520	5520	5520	0
233	20241122	174500	1270843280	5520	5520	5520	5520	0
234	20241122	174400	1270843280	5520	5520	5520	5520	0
235	20241122	174300	1270843280	5520	5520	5520	5520	0
236	20241122	174200	1270843280	5520	5520	5520	5520	0
237	20241122	174100	1270843280	5520	5520	5520	5520	0
238	20241122	174000	1270843280	5520	5520	5520	5520	0
239	20241122	173900	1270843280	5520	5520	5520	5520	0
240	20241122	173800	1270843280	5520	5520	5520	5520	0
241	20241122	173700	1270843280	5520	5520	5520	5520	0
242	20241122	173600	1270843280	5520	5520	5520	5520	4254
243	20241122	173500	1270843280	5520	5520	5520	5520	0
244	20241122	173400	1270843280	5520	5520	5520	5520	0
245	20241122	173300	1270843280	5520	5520	5520	5520	0
246	20241122	173200	1270843280	5520	5520	5520	5520	0
247	20241122	173100	1270843280	5520	5520	5520	5520	0
248	20241122	173000	1270843280	5520	5520	5520	5520	0
249	20241122	172900	1270843280	5520	5520	5520	5520	0
250	20241122	172800	1270843280	5520	5520	5520	5520	0
251	20241122	172700	1270843280	5520	5520	5520	5520	0
252	20241122	172600	1270843280	5520	5520	5520	5520	0
253	20241122	172500	1270843280	5520	5520	5520	5520	0
254	20241122	172400	1270843280	5520	5520	5520	5520	0
255	20241122	172300	1270843280	5520	5520	5520	5520	0
256	20241122	172200	1270843280	5520	5520	5520	5520	0
257	20241122	172100	1270843280	5520	5520	5520	5520	0
258	20241122	172000	1270843280	5520	5520	5520	5520	0
259	20241122	171900	1270843280	5520	5520	5520	5520	0
260	20241122	171800	1270843280	5520	5520	5520	5520	0
261	20241122	171700	1270843280	5520	5520	5520	5520	0
262	20241122	171600	1270843280	5520	5520	5520	5520	0
263	20241122	171500	1270843280	5520	5520	5520	5520	0
264	20241122	171400	1270843280	5520	5520	5520	5520	0
265	20241122	171300	1270843280	5520	5520	5520	5520	0
266	20241122	171200	1270843280	5520	5520	5520	5520	0
267	20241122	171100	1270843280	5520	5520	5520	5520	0
268	20241122	171000	1270843280	5520	5520	5520	5520	0
269	20241122	170900	1270843280	5520	5520	5520	5520	0
270	20241122	170800	1270843280	5520	5520	5520	5520	0
271	20241122	170700	1270843280	5520	5520	5520	5520	0
272	20241122	170600	1270843280	5520	5520	5520	5520	4254
273	20241122	170500	1270843280	5520	5520	5520	5520	0
274	20241122	170400	1270843280	5520	5520	5520	5520	0
275	20241122	170300	1270843280	5520	5520	5520	5520	0
276	20241122	170200	1270843280	5520	5520	5520	5520	0
277	20241122	170100	1270843280	5520	5520	5520	5520	0
278	20241122	170000	1270843280	5520	5520	5520	5520	0
279	20241122	165900	1270843280	5520	5520	5520	5520	0
280	20241122	165800	1270843280	5520	5520	5520	5520	0
281	20241122	165700	1270843280	5520	5520	5520	5520	0
282	20241122	165600	1270843280	5520	5520	5520	5520	0
283	20241122	165500	1270843280	5520	5520	5520	5520	0
284	20241122	165400	1270843280	5520	5520	5520	5520	0
285	20241122	165300	1270843280	5520	5520	5520	5520	0
286	20241122	165200	1270843280	5520	5520	5520	5520	0
287	20241122	165100	1270843280	5520	5520	5520	5520	0
288	20241122	165000	1270843280	5520	5520	5520	5520	0
289	20241122	164900	1270843280	5520	5520	5520	5520	0
290	20241122	164800	1270843280	5520	5520	5520	5520	0
291	20241122	164700	1270843280	5520	5520	5520	5520	0
292	20241122	164600	1270843280	5520	5520	5520	5520	0
293	20241122	164500	1270843280	5520	5520	5520	5520	0
294	20241122	164400	1270843280	5520	5520	5520	5520	0
295	20241122	164300	1270843280	5520	5520	5520	5520	0
296	20241122	164200	1270843280	5520	5520	5520	5520	0
297	20241122	164100	1270843280	5520	5520	5520	5520	0
298	20241122	164000	1270843280	5520	5520	5520	5520	0
299	20241122	163900	1270843280	5520	5520	5520	5520	0
300	20241122	163800	1270843280	5520	5520	5520	5520	0
301	20241122	163700	1270843280	5520	5520	5520	5520	0
302	20241122	163600	1270843280	5520	5520	5520	5520	4254
303	20241122	163500	1270843280	5520	5520	5520	5520	0
304	20241122	163400	1270843280	5520	5520	5520	5520	0
305	20241122	163300	1270843280	5520	5520	5520	5520	0
306	20241122	163200	1270843280	5520	5520	5520	5520	0
307	20241122	163100	1270843280	5520	5520	5520	5520	0
308	20241122	163000	1270843280	5520	5520	5520	5520	0
309	20241122	162900	1270843280	5520	5520	5520	5520	0
310	20241122	162800	1270843280	5520	5520	5520	5520	0
311	20241122	162700	1270843280	5520	5520	5520	5520	0
312	20241122	162600	1270843280	5520	5520	5520	5520	0
313	20241122	162500	1270843280	5520	5520	5520	5520	0
314	20241122	162400	1270843280	5520	5520	5520	5520	0
315	20241122	162300	1270843280	5520	5520	5520	5520	0
316	20241122	162200	1270843280	5520	5520	5520	5520	0
317	20241122	162100	1270843280	5520	5520	5520	5520	0
318	20241122	162000	1270843280	5520	5520	5520	5520	0
319	20241122	161900	1270843280	5520	5520	5520	5520	0
320	20241122	161800	1270843280	5520	5520	5520	5520	0
321	20241122	161700	1270843280	5520	5520	5520	5520	0
322	20241122	161600	1270843280	5520	5520	5520	5520	0
323	20241122	161500	1270843280	5520	5520	5520	5520	0
324	20241122	161400	1270843280	5520	5520	5520	5520	0
325	20241122	161300	1270843280	5520	5520	5520	5520	0
326	20241122	161200	1270843280	5520	5520	5520	5520	0
327	20241122	161100	1270843280	5520	5520	5520	5520	0
328	20241122	161000	1270843280	5520	5520	5520	5520	0
329	20241122	160900	1270843280	5520	5520	5520	5520	0
330	20241122	160800	1270843280	5520	5520	5520	5520	0
331	20241122	160700	1270843280	5520	5520	5520	5520	0
332	20241122	160600	1270843280	5520	5520	5520	5520	4254
333	20241122	160500	1270843280	5520	5520	5520	5520	0
334	20241122	160400	1270843280	5520	5520	5520	5520	0
335	20241122	160300	1270843280	5520	5520	5520	5520	0
336	20241122	160200	1270843280	5520	5520	5520	5520	0
337	20241122	160100	1270843280	5520	5520	5520	5520	0
338	20241122	160000	1270843280	5520	5520	5520	5520	0
339	20241122	155900	1270843280	5520	5520	5520	5520	0
340	20241122	155800	1270843280	5520	5520	5520	5520	0
341	20241122	155700	1270843280	5520	5520	5520	5520	0
342	20241122	155600	1270843280	5520	5520	5520	5520	0
343	20241122	155500	1270843280	5520	5520	5520	5520	0
344	20241122	155400	1270843280	5520	5520	5520	5520	0
345	20241122	155300	1270843280	5520	5520	5520	5520	0
346	20241122	155200	1270843280	5520	5520	5520	5520	0
347	20241122	155100	1270843280	5520	5520	5520	5520	0
348	20241122	155000	1270843280	5520	5520	5520	5520	0
349	20241122	154900	1270843280	5520	5520	5520	5520	0
350	20241122	154800	1270843280	5520	5520	5520	5520	0
351	20241122	154700	1270843280	5520	5520	5520	5520	0
352	20241122	154600	1270843280	5520	5520	5520	5520	0
353	20241122	154500	1270843280	5520	5520	5520	5520	0
354	20241122	154400	1270843280	5520	5520	5520	5520	0
355	20241122	154300	1270843280	5520	5520	5520	5520	0
356	20241122	154200	1270843280	5520	5520	5520	5520	0
357	20241122	154100	1270843280	5520	5520	5520	5520	0
358	20241122	154000	1270843280	5520	5520	5520	5520	0
359	20241122	153900	1270843280	5520	5520	5520	5520	0
360	20241122	153800	1270843280	5520	5520	5520	5520	0
361	20241122	153700	1270843280	5520	5520	5520	5520	0
362	20241122	153600	1270843280	5520	5520	5520	5520	4254
363	20241122	153500	1270843280	5520	5520	5520	5520	0
364	20241122	153400	1270843280	5520	5520	5520	5520	0
365	20241122	153300	1270843280	5520	5520	5520	5520	0
366	20241122	153200	1270843280	5520	5520	5520	5520	0
367	20241122	153100	1270843280	5520	5520	5520	5520	0
368	20241122	153000	1270843280	5520	5520	5520	5520	4254
369	20241122	152900	1247361200	5550	5550	5550	5550	0
370	20241122	152800	1247361200	5550	5550	5550	5550	0
371	20241122	152700	1247361200	5550	5550	5550	5550	0
372	20241122	152600	1247361200	5550	5550	5550	5550	0
373	20241122	152500	1247361200	5550	5550	5550	5550	0
374	20241122	152400	1247361200	5550	5550	5550	5550	0
375	20241122	152300	1247361200	5550	5550	5550	5550	0
376	20241122	152200	1247361200	5550	5550	5550	5550	0
377	20241122	152100	1247361200	5550	5550	5550	5550	0
378	20241122	152000	1247361200	5550	5550	5550	5550	0
379	20241122	151900	1247361200	5550	5590	5590	5550	239
380	20241122	151800	1246033190	5540	5540	5540	5540	0
381	20241122	151700	1246033190	5540	5580	5580	5500	9601
382	20241122	151600	1192987900	5610	5610	5610	5610	1
383	20241122	151500	1192982290	5560	5560	5560	5560	130
384	20241122	151400	1192259490	5560	5560	5560	5560	0
385	20241122	151300	1192259490	5560	5570	5570	5560	140
386	20241122	151200	1191480510	5580	5580	5580	5580	21
387	20241122	151100	1191363330	5570	5570	5570	5570	51
388	20241122	151000	1191079260	5570	5580	5580	5570	1754
389	20241122	150900	1181296310	5590	5590	5590	5590	15
390	20241122	150800	1181212460	5610	5610	5610	5610	0
391	20241122	150700	1181212460	5610	5610	5610	5610	1
392	20241122	150600	1181206850	5610	5610	5610	5610	3
393	20241122	150500	1181190020	5580	5620	5620	5580	1368
394	20241122	150400	1173525410	5590	5610	5610	5590	1089
395	20241122	150300	1167427340	5620	5620	5620	5620	0
396	20241122	150200	1167427340	5620	5620	5620	5620	10
397	20241122	150100	1167371140	5620	5620	5620	5620	1
398	20241122	150000	1167365520	5620	5620	5620	5620	0
399	20241122	145900	1167365520	5620	5620	5620	5620	0
400	20241122	145800	1167365520	5620	5620	5620	5620	11
401	20241122	145700	1167303700	5630	5620	5630	5610	1144
402	20241122	145600	1160884560	5620	5620	5620	5620	45
403	20241122	145500	1160631660	5620	5620	5620	5620	3
404	20241122	145400	1160614800	5620	5620	5630	5620	133
405	20241122	145300	1159867260	5630	5620	5630	5620	6
406	20241122	145200	1159833490	5640	5640	5640	5640	0
407	20241122	145100	1159833490	5640	5640	5640	5640	17
408	20241122	145000	1159737610	5610	5610	5610	5610	0
409	20241122	144900	1159737610	5610	5610	5610	5610	0
410	20241122	144800	1159737610	5610	5610	5610	5610	0
411	20241122	144700	1159737610	5610	5610	5610	5610	1
412	20241122	144600	1159732000	5610	5610	5610	5610	0
413	20241122	144500	1159732000	5610	5610	5610	5610	0
414	20241122	144400	1159732000	5610	5610	5610	5610	32
415	20241122	144300	1159552480	5620	5610	5620	5610	1924
416	20241122	144200	1148758100	5620	5620	5620	5620	659
417	20241122	144100	1145054520	5620	5630	5630	5620	256
418	20241122	144000	1143613390	5640	5640	5640	5640	1
419	20241122	143900	1143607750	5630	5630	5630	5630	0
420	20241122	143800	1143607750	5630	5630	5630	5630	0
421	20241122	143700	1143607750	5630	5630	5630	5630	46
422	20241122	143600	1143348770	5630	5630	5630	5630	19
423	20241122	143500	1143241800	5630	5630	5630	5630	947
424	20241122	143400	1137910190	5630	5630	5630	5630	0
425	20241122	143300	1137910190	5630	5630	5630	5630	0
426	20241122	143200	1137910190	5630	5630	5630	5630	0
427	20241122	143100	1137910190	5630	5630	5630	5630	0
428	20241122	143000	1137910190	5630	5640	5640	5630	30
429	20241122	142900	1137741100	5640	5640	5640	5640	117
430	20241122	142800	1137081220	5640	5640	5640	5640	0
431	20241122	142700	1137081220	5640	5640	5640	5640	19
432	20241122	142600	1136974060	5640	5640	5640	5640	1012
433	20241122	142500	1131266380	5640	5640	5640	5640	70
434	20241122	142400	1130871580	5640	5650	5650	5640	353
435	20241122	142300	1128880320	5650	5650	5650	5650	36
436	20241122	142200	1128676920	5640	5640	5640	5640	1
437	20241122	142100	1128671280	5630	5640	5640	5630	973
438	20241122	142000	1123193000	5640	5640	5640	5640	100
439	20241122	141900	1122629000	5640	5640	5640	5640	333
440	20241122	141800	1120750880	5640	5640	5640	5640	95
441	20241122	141700	1120215080	5630	5630	5630	5630	0
442	20241122	141600	1120215080	5630	5630	5630	5630	21
443	20241122	141500	1120096850	5630	5630	5630	5630	55
444	20241122	141400	1119787200	5630	5620	5630	5620	117
445	20241122	141300	1119129560	5620	5620	5620	5620	10
446	20241122	141200	1119073360	5620	5620	5620	5620	10
447	20241122	141100	1119017160	5620	5620	5620	5620	16
448	20241122	141000	1118927240	5620	5620	5620	5620	0
449	20241122	140900	1118927240	5620	5630	5630	5620	74
450	20241122	140800	1118510860	5630	5640	5640	5630	63
451	20241122	140700	1118155970	5640	5640	5640	5640	20
452	20241122	140600	1118043170	5640	5640	5640	5640	63
453	20241122	140500	1117687850	5640	5640	5640	5640	41
454	20241122	140400	1117456610	5630	5630	5630	5630	45
455	20241122	140300	1117203260	5630	5630	5630	5630	0
456	20241122	140200	1117203260	5630	5630	5630	5630	32
457	20241122	140100	1117023100	5630	5630	5630	5630	70
458	20241122	140000	1116629000	5630	5630	5630	5630	0
459	20241122	135900	1116629000	5630	5630	5630	5630	2
460	20241122	135800	1116617740	5610	5610	5610	5610	15
461	20241122	135700	1116533590	5620	5620	5620	5620	26
462	20241122	135600	1116387470	5620	5620	5620	5610	620
463	20241122	135500	1112908070	5620	5620	5620	5610	1518
464	20241122	135400	1104389020	5630	5620	5630	5610	223
465	20241122	135300	1103136760	5630	5630	5630	5630	14
466	20241122	135200	1103057940	5630	5630	5630	5620	64
467	20241122	135100	1102697750	5620	5620	5620	5620	112
468	20241122	135000	1102068310	5620	5620	5620	5620	17
469	20241122	134900	1101972770	5620	5610	5620	5610	27
470	20241122	134800	1101821040	5630	5630	5630	5630	10
471	20241122	134700	1101764740	5630	5630	5630	5630	0
472	20241122	134600	1101764740	5630	5630	5630	5630	20
473	20241122	134500	1101652140	5630	5610	5630	5610	141
474	20241122	134400	1100859510	5610	5610	5610	5610	0
475	20241122	134300	1100859510	5610	5610	5610	5610	0
476	20241122	134200	1100859510	5610	5610	5610	5610	0
477	20241122	134100	1100859510	5610	5610	5610	5610	235
478	20241122	134000	1099541160	5650	5650	5650	5650	1
479	20241122	133900	1099535510	5650	5630	5650	5630	17
480	20241122	133800	1099439540	5620	5620	5620	5620	168
481	20241122	133700	1098495380	5620	5620	5620	5620	25
482	20241122	133600	1098354880	5610	5610	5610	5610	0
483	20241122	133500	1098354880	5610	5610	5610	5610	15
484	20241122	133400	1098270730	5620	5620	5620	5620	0
485	20241122	133300	1098270730	5620	5590	5620	5590	1229
486	20241122	133200	1091391420	5580	5590	5600	5580	1474
487	20241122	133100	1083146460	5590	5590	5590	5590	100
488	20241122	133000	1082587460	5590	5590	5590	5590	0
489	20241122	132900	1082587460	5590	5590	5590	5590	1575
490	20241122	132800	1073783210	5590	5590	5590	5590	15
491	20241122	132700	1073699360	5600	5600	5600	5600	1
492	20241122	132600	1073693760	5600	5590	5600	5590	306
493	20241122	132500	1071980220	5590	5590	5600	5590	1251
494	20241122	132400	1064984710	5600	5600	5600	5600	0
495	20241122	132300	1064984710	5600	5600	5600	5600	0
496	20241122	132200	1064984710	5600	5590	5600	5590	601
497	20241122	132100	1061619120	5620	5590	5620	5590	1001
498	20241122	132000	1056023500	5590	5590	5590	5590	0
499	20241122	131900	1056023500	5590	5620	5620	5590	4
500	20241122	131800	1056001110	5590	5590	5590	5590	0
501	20241122	131700	1056001110	5590	5590	5590	5590	680
502	20241122	131600	1052199910	5590	5590	5590	5590	301
503	20241122	131500	1050517320	5620	5620	5620	5620	0
504	20241122	131400	1050517320	5620	5620	5620	5620	1
505	20241122	131300	1050511700	5590	5590	5610	5590	223
506	20241122	131200	1049262310	5590	5590	5590	5590	0
507	20241122	131100	1049262310	5590	5600	5600	5580	579
508	20241122	131000	1046026110	5600	5600	5600	5600	0
509	20241122	130900	1046026110	5600	5610	5610	5600	1316
510	20241122	130800	1038650850	5620	5620	5620	5620	0
511	20241122	130700	1038650850	5620	5620	5620	5610	5
512	20241122	130600	1038622760	5620	5620	5620	5620	280
513	20241122	130500	1037049160	5630	5630	5630	5630	20
514	20241122	130400	1036936560	5620	5620	5620	5620	43
515	20241122	130300	1036694900	5620	5620	5620	5620	70
516	20241122	130200	1036301500	5630	5630	5630	5630	103
517	20241122	130100	1035721610	5630	5630	5630	5630	0
518	20241122	130000	1035721610	5630	5630	5630	5630	0
519	20241122	125900	1035721610	5630	5630	5630	5630	0
520	20241122	125800	1035721610	5630	5630	5630	5630	0
521	20241122	125700	1035721610	5630	5630	5630	5630	333
522	20241122	125600	1033846820	5630	5630	5630	5630	0
523	20241122	125500	1033846820	5630	5630	5630	5630	167
524	20241122	125400	1032906610	5630	5640	5640	5630	17
525	20241122	125300	1032810740	5640	5640	5640	5640	11
526	20241122	125200	1032748700	5640	5650	5650	5640	435
527	20241122	125100	1030294800	5650	5650	5650	5650	0
528	20241122	125000	1030294800	5650	5650	5650	5650	0
529	20241122	124900	1030294800	5650	5640	5650	5640	33
530	20241122	124800	1030108370	5640	5640	5640	5640	331
531	20241122	124700	1028241530	5650	5650	5650	5650	180
532	20241122	124600	1027224530	5670	5670	5670	5670	0
533	20241122	124500	1027224530	5670	5670	5670	5670	1
534	20241122	124400	1027218860	5640	5640	5640	5640	0
535	20241122	124300	1027218860	5640	5640	5640	5640	0
536	20241122	124200	1027218860	5640	5640	5640	5640	0
537	20241122	124100	1027218860	5640	5640	5640	5640	0
538	20241122	124000	1027218860	5640	5640	5640	5640	24
539	20241122	123900	1027083500	5640	5640	5640	5640	13
540	20241122	123800	1027010180	5680	5680	5680	5680	0
541	20241122	123700	1027010180	5680	5650	5680	5650	380
542	20241122	123600	1024863120	5650	5660	5660	5650	1409
543	20241122	123500	1016900930	5680	5680	5680	5680	10
544	20241122	123400	1016844130	5680	5680	5680	5680	1
545	20241122	123300	1016838450	5680	5680	5680	5680	2
546	20241122	123200	1016827090	5670	5670	5680	5670	162
547	20241122	123100	1015908490	5670	5650	5670	5650	4
548	20241122	123000	1015885870	5670	5670	5670	5670	0
549	20241122	122900	1015885870	5670	5670	5670	5670	0
550	20241122	122800	1015885870	5670	5670	5670	5670	0
551	20241122	122700	1015885870	5670	5670	5670	5670	3
552	20241122	122600	1015868860	5680	5680	5680	5680	0
553	20241122	122500	1015868860	5680	5680	5680	5680	0
554	20241122	122400	1015868860	5680	5680	5680	5680	0
555	20241122	122300	1015868860	5680	5660	5680	5660	280
556	20241122	122200	1014282610	5620	5620	5650	5620	352
557	20241122	122100	1012301370	5630	5650	5650	5630	1001
558	20241122	122000	1006661940	5660	5640	5660	5640	266
559	20241122	121900	1005161380	5650	5670	5670	5650	701
560	20241122	121800	1001195890	5680	5680	5680	5680	0
561	20241122	121700	1001195890	5680	5680	5680	5680	0
562	20241122	121600	1001195890	5680	5680	5680	5680	0
563	20241122	121500	1001195890	5680	5680	5680	5680	110
564	20241122	121400	1000571090	5680	5670	5680	5670	1884
565	20241122	121300	989874570	5680	5670	5680	5670	1064
566	20241122	121200	983841680	5660	5650	5660	5650	202
567	20241122	121100	982700290	5650	5650	5650	5650	110
568	20241122	121000	982078790	5650	5650	5650	5650	597
569	20241122	120900	978705740	5650	5650	5650	5650	0
570	20241122	120800	978705740	5650	5650	5650	5650	84
571	20241122	120700	978231140	5650	5650	5650	5650	18
572	20241122	120600	978129440	5640	5650	5650	5640	300
573	20241122	120500	976434660	5650	5650	5650	5650	4
574	20241122	120400	976412060	5650	5650	5650	5650	14
575	20241122	120300	976332960	5650	5650	5650	5650	12
576	20241122	120200	976265160	5650	5650	5650	5650	20
577	20241122	120100	976152160	5640	5650	5650	5640	40
578	20241122	120000	975926350	5640	5640	5640	5640	0
579	20241122	115900	975926350	5640	5640	5640	5640	162
580	20241122	115800	975012670	5640	5640	5640	5640	0
581	20241122	115700	975012670	5640	5630	5640	5630	6
582	20241122	115600	974978840	5640	5640	5640	5640	213
583	20241122	115500	973777520	5640	5640	5640	5640	1
584	20241122	115400	973771880	5670	5670	5670	5670	30
585	20241122	115300	973601780	5640	5640	5640	5640	8
586	20241122	115200	973556660	5640	5640	5640	5640	0
587	20241122	115100	973556660	5640	5640	5640	5640	1
588	20241122	115000	973551020	5640	5640	5640	5640	0
589	20241122	114900	973551020	5640	5640	5640	5640	1252
590	20241122	114800	966489740	5670	5670	5670	5670	100
591	20241122	114700	965922740	5650	5650	5650	5650	38
592	20241122	114600	965708040	5680	5680	5680	5680	0
593	20241122	114500	965708040	5680	5680	5680	5680	1
594	20241122	114400	965702360	5640	5640	5640	5640	0
595	20241122	114300	965702360	5640	5640	5640	5640	1
596	20241122	114200	965696720	5640	5650	5650	5640	182
597	20241122	114100	964668870	5650	5650	5650	5650	0
598	20241122	114000	964668870	5650	5650	5650	5650	5
599	20241122	113900	964640620	5680	5680	5680	5680	0
600	20241122	113800	964640620	5680	5680	5680	5680	5
601	20241122	113700	964612220	5680	5680	5680	5680	0
602	20241122	113600	964612220	5680	5650	5680	5650	2
603	20241122	113500	964600890	5650	5650	5650	5650	2
604	20241122	113400	964589590	5650	5650	5650	5650	2
605	20241122	113300	964578290	5650	5650	5650	5650	15
606	20241122	113200	964493540	5650	5650	5650	5650	101
607	20241122	113100	963922890	5670	5670	5670	5670	0
608	20241122	113000	963922890	5670	5670	5670	5670	0
609	20241122	112900	963922890	5670	5640	5670	5640	436
610	20241122	112800	961457970	5640	5640	5680	5640	270
611	20241122	112700	959932130	5640	5660	5660	5630	14
612	20241122	112600	959853160	5660	5660	5660	5660	5
613	20241122	112500	959824860	5660	5660	5660	5640	1996
614	20241122	112400	948556270	5660	5670	5670	5660	14
615	20241122	112300	948477010	5690	5690	5690	5690	51
616	20241122	112200	948186820	5700	5700	5700	5700	0
617	20241122	112100	948186820	5700	5700	5700	5700	50
618	20241122	112000	947901820	5700	5700	5700	5700	1
619	20241122	111900	947896120	5700	5700	5700	5700	0
620	20241122	111800	947896120	5700	5700	5700	5700	1
621	20241122	111700	947890420	5700	5700	5700	5700	0
622	20241122	111600	947890420	5700	5700	5700	5700	3
623	20241122	111500	947873320	5700	5700	5700	5700	873
624	20241122	111400	942897220	5690	5660	5690	5660	100
625	20241122	111300	942329000	5690	5680	5690	5650	706
626	20241122	111200	938330650	5690	5690	5690	5690	0
627	20241122	111100	938330650	5690	5690	5690	5690	42
628	20241122	111000	938091670	5680	5680	5680	5680	1
629	20241122	110900	938085990	5670	5670	5670	5670	10
630	20241122	110800	938029290	5670	5670	5670	5670	974
631	20241122	110700	932506710	5680	5670	5690	5670	27
632	20241122	110600	932353110	5670	5670	5670	5670	0
633	20241122	110500	932353110	5670	5690	5690	5670	229
634	20241122	110400	931052400	5690	5690	5690	5690	2
635	20241122	110300	931041020	5700	5700	5700	5700	9
636	20241122	110200	930989720	5700	5720	5720	5700	11
637	20241122	110100	930926980	5720	5720	5720	5720	0
638	20241122	110000	930926980	5720	5720	5720	5720	4
639	20241122	105900	930904100	5690	5690	5690	5690	560
640	20241122	105800	927717700	5690	5680	5690	5680	30
641	20241122	105700	927547180	5680	5700	5700	5680	1301
642	20241122	105600	920149180	5710	5710	5710	5710	1
643	20241122	105500	920143470	5720	5720	5720	5720	0
644	20241122	105400	920143470	5720	5720	5720	5720	10
645	20241122	105300	920086270	5720	5720	5720	5720	3
646	20241122	105200	920069110	5710	5700	5720	5700	326
647	20241122	105100	918210200	5730	5730	5730	5730	0
648	20241122	105000	918210200	5730	5730	5730	5730	1
649	20241122	104900	918204470	5730	5730	5730	5730	0
650	20241122	104800	918204470	5730	5730	5730	5730	26
651	20241122	104700	918055490	5730	5730	5730	5730	1
652	20241122	104600	918049760	5730	5730	5730	5730	1
653	20241122	104500	918044030	5730	5700	5730	5700	40
654	20241122	104400	917816000	5730	5730	5730	5730	0
655	20241122	104300	917816000	5730	5730	5730	5730	0
656	20241122	104200	917816000	5730	5730	5730	5730	1
657	20241122	104100	917810270	5730	5700	5730	5700	352
658	20241122	104000	915803840	5730	5730	5730	5730	1
659	20241122	103900	915798110	5730	5730	5730	5730	3
660	20241122	103800	915780920	5730	5730	5730	5730	1
661	20241122	103700	915775190	5730	5730	5740	5730	439
662	20241122	103600	913258390	5730	5700	5730	5700	105
663	20241122	103500	912659740	5700	5700	5700	5700	0
664	20241122	103400	912659740	5700	5700	5700	5700	1
665	20241122	103300	912654040	5730	5720	5740	5600	5565
666	20241122	103200	881157240	5740	5730	5740	5730	35
667	20241122	103100	880956440	5730	5730	5730	5730	4
668	20241122	103000	880933520	5730	5700	5730	5700	225
669	20241122	102900	879646940	5700	5700	5700	5700	75
670	20241122	102800	879219440	5730	5730	5730	5730	127
671	20241122	102700	878491730	5730	5730	5730	5730	0
672	20241122	102600	878491730	5730	5730	5730	5730	17
673	20241122	102500	878394320	5730	5730	5730	5730	0
674	20241122	102400	878394320	5730	5730	5730	5730	0
675	20241122	102300	878394320	5730	5730	5730	5730	0
676	20241122	102200	878394320	5730	5690	5730	5690	691
677	20241122	102100	874449210	5730	5700	5730	5690	1788
678	20241122	102000	864248430	5700	5720	5720	5700	154
679	20241122	101900	863370430	5700	5740	5740	5700	1597
680	20241122	101800	854260990	5730	5750	5750	5730	1318
681	20241122	101700	846706580	5750	5750	5750	5750	361
682	20241122	101600	844630830	5760	5790	5800	5760	630
683	20241122	101500	840982980	5800	5780	5800	5780	441
684	20241122	101400	838429720	5760	5780	5780	5760	195
685	20241122	101300	837306500	5780	5830	5830	5780	107
686	20241122	101200	836687890	5830	5760	5830	5760	1061
687	20241122	101100	830548610	5750	5750	5750	5750	200
688	20241122	101000	829398610	5740	5750	5750	5740	371
689	20241122	100900	827266960	5750	5770	5770	5750	1350
690	20241122	100800	819490090	5770	5770	5770	5770	90
691	20241122	100700	818970790	5800	5780	5800	5770	732
692	20241122	100600	814729440	5800	5800	5800	5800	12
693	20241122	100500	814659840	5800	5800	5800	5800	201
694	20241122	100400	813494040	5780	5790	5790	5780	601
695	20241122	100300	810015250	5790	5790	5790	5790	553
696	20241122	100200	806813380	5790	5770	5790	5770	500
697	20241122	100100	803918620	5770	5770	5770	5770	2
698	20241122	100000	803907080	5750	5750	5750	5750	32
699	20241122	095900	803723080	5750	5770	5770	5750	138
700	20241122	095800	802928170	5790	5790	5790	5780	1716
701	20241122	095700	792994820	5790	5750	5790	5750	1487
702	20241122	095600	784421350	5750	5750	5750	5740	2293
703	20241122	095500	771244240	5720	5720	5720	5720	642
704	20241122	095400	767572000	5720	5740	5740	5720	733
705	20241122	095300	763365080	5760	5750	5760	5750	42
706	20241122	095200	763123570	5770	5730	5770	5720	50
707	20241122	095100	762836980	5720	5720	5720	5720	179
708	20241122	095000	761813100	5720	5740	5740	5720	51
709	20241122	094900	761520620	5710	5800	5800	5690	8620
710	20241122	094800	712192690	5800	5820	5830	5800	231
711	20241122	094700	710849280	5810	5800	5810	5800	1026
712	20241122	094600	704889000	5800	5800	5800	5800	2409
713	20241122	094500	690916800	5810	5850	5850	5800	1629
714	20241122	094400	681446980	5850	5820	5850	5810	835
715	20241122	094300	676580810	5820	5850	5850	5820	725
716	20241122	094200	672341690	5850	5840	5850	5830	3642
717	20241122	094100	651062220	5840	5850	5850	5840	11
718	20241122	094000	650997970	5850	5850	5850	5850	1400
719	20241122	093900	642807970	5850	5840	5850	5830	1997
720	20241122	093800	631135640	5850	5870	5870	5850	1550
721	20241122	093700	622058880	5860	5890	5900	5860	4410
722	20241122	093600	596073820	5880	5870	5880	5870	1786
723	20241122	093500	585575000	5840	5840	5870	5820	3458
724	20241122	093400	565357610	5840	5800	5840	5800	2380
725	20241122	093300	551490760	5800	5800	5800	5780	501
726	20241122	093200	548588450	5800	5800	5800	5800	339
727	20241122	093100	546622250	5810	5810	5840	5800	527
728	20241122	093000	543559020	5830	5830	5840	5800	4455
729	20241122	092900	517584700	5820	5830	5840	5800	902
730	20241122	092800	512329010	5800	5830	5840	5800	1519
731	20241122	092700	503513900	5840	5820	5860	5800	2409
732	20241122	092600	489422650	5800	5820	5820	5760	819
733	20241122	092500	484674530	5820	5810	5840	5810	551
734	20241122	092400	481468360	5820	5850	5870	5820	4889
735	20241122	092300	452918280	5850	5830	5870	5830	12903
736	20241122	092200	377322660	5850	5820	5850	5800	7427
737	20241122	092100	333987190	5800	5730	5840	5720	17448
738	20241122	092000	233049740	5740	5730	5740	5730	546
739	20241122	091900	229919130	5730	5720	5730	5720	1665
740	20241122	091800	220394680	5700	5670	5710	5670	1942
741	20241122	091700	209320460	5670	5680	5680	5670	117
742	20241122	091600	208656740	5660	5690	5710	5660	103
743	20241122	091500	208073120	5710	5700	5720	5660	1864
744	20241122	091400	197441990	5650	5650	5650	5650	100
745	20241122	091300	196876990	5670	5670	5670	5670	500
746	20241122	091200	194041990	5690	5670	5710	5670	3317
747	20241122	091100	175176940	5670	5650	5670	5650	2367
748	20241122	091000	161780000	5610	5610	5640	5610	1369
749	20241122	090900	154065020	5610	5620	5640	5600	455
750	20241122	090800	151513980	5620	5650	5650	5620	43
751	20241122	090700	151272290	5650	5640	5650	5600	1847
752	20241122	090600	140855410	5640	5660	5670	5640	1003
753	20241122	090500	135178680	5640	5630	5660	5620	2443
754	20241122	090400	121418490	5660	5640	5680	5640	3401
755	20241122	090300	102194010	5640	5650	5680	5620	5459
756	20241122	090200	71339890	5650	5620	5650	5620	1411
757	20241122	090100	63389130	5600	5610	5620	5570	3183
758	20241122	090000	45544360	5610	5570	5610	5570	8172