KissMeData/457370/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	215700	3523110270	9580	9580	9580	9580	2435
3	20241127	215600	3523110270	9580	9580	9580	9580	0
4	20241127	215500	3523110270	9580	9580	9580	9580	0
5	20241127	215400	3523110270	9580	9580	9580	9580	0
6	20241127	215300	3523110270	9580	9580	9580	9580	0
7	20241127	215200	3523110270	9580	9580	9580	9580	0
8	20241127	215100	3523110270	9580	9580	9580	9580	0
9	20241127	215000	3523110270	9580	9580	9580	9580	0
10	20241127	214900	3523110270	9580	9580	9580	9580	0
11	20241127	214800	3523110270	9580	9580	9580	9580	0
12	20241127	214700	3523110270	9580	9580	9580	9580	0
13	20241127	214600	3523110270	9580	9580	9580	9580	0
14	20241127	214500	3523110270	9580	9580	9580	9580	0
15	20241127	214400	3523110270	9580	9580	9580	9580	0
16	20241127	214300	3523110270	9580	9580	9580	9580	0
17	20241127	214200	3523110270	9580	9580	9580	9580	0
18	20241127	214100	3523110270	9580	9580	9580	9580	0
19	20241127	214000	3523110270	9580	9580	9580	9580	0
20	20241127	213900	3523110270	9580	9580	9580	9580	0
21	20241127	213800	3523110270	9580	9580	9580	9580	0
22	20241127	213700	3523110270	9580	9580	9580	9580	0
23	20241127	213600	3523110270	9580	9580	9580	9580	0
24	20241127	213500	3523110270	9580	9580	9580	9580	0
25	20241127	213400	3523110270	9580	9580	9580	9580	0
26	20241127	213300	3523110270	9580	9580	9580	9580	0
27	20241127	213200	3523110270	9580	9580	9580	9580	0
28	20241127	213100	3523110270	9580	9580	9580	9580	0
29	20241127	213000	3523110270	9580	9580	9580	9580	0
30	20241127	212900	3523110270	9580	9580	9580	9580	0
31	20241127	212800	3523110270	9580	9580	9580	9580	0
32	20241127	212700	3523110270	9580	9580	9580	9580	2435
33	20241127	212600	3523110270	9580	9580	9580	9580	0
34	20241127	212500	3523110270	9580	9580	9580	9580	0
35	20241127	212400	3523110270	9580	9580	9580	9580	0
36	20241127	212300	3523110270	9580	9580	9580	9580	0
37	20241127	212200	3523110270	9580	9580	9580	9580	0
38	20241127	212100	3523110270	9580	9580	9580	9580	0
39	20241127	212000	3523110270	9580	9580	9580	9580	0
40	20241127	211900	3523110270	9580	9580	9580	9580	0
41	20241127	211800	3523110270	9580	9580	9580	9580	0
42	20241127	211700	3523110270	9580	9580	9580	9580	0
43	20241127	211600	3523110270	9580	9580	9580	9580	0
44	20241127	211500	3523110270	9580	9580	9580	9580	0
45	20241127	211400	3523110270	9580	9580	9580	9580	0
46	20241127	211300	3523110270	9580	9580	9580	9580	0
47	20241127	211200	3523110270	9580	9580	9580	9580	0
48	20241127	211100	3523110270	9580	9580	9580	9580	0
49	20241127	211000	3523110270	9580	9580	9580	9580	0
50	20241127	210900	3523110270	9580	9580	9580	9580	0
51	20241127	210800	3523110270	9580	9580	9580	9580	0
52	20241127	210700	3523110270	9580	9580	9580	9580	0
53	20241127	210600	3523110270	9580	9580	9580	9580	0
54	20241127	210500	3523110270	9580	9580	9580	9580	0
55	20241127	210400	3523110270	9580	9580	9580	9580	0
56	20241127	210300	3523110270	9580	9580	9580	9580	0
57	20241127	210200	3523110270	9580	9580	9580	9580	0
58	20241127	210100	3523110270	9580	9580	9580	9580	0
59	20241127	210000	3523110270	9580	9580	9580	9580	0
60	20241127	205900	3523110270	9580	9580	9580	9580	0
61	20241127	205800	3523110270	9580	9580	9580	9580	0
62	20241127	205700	3523110270	9580	9580	9580	9580	2435
63	20241127	205600	3523110270	9580	9580	9580	9580	0
64	20241127	205500	3523110270	9580	9580	9580	9580	0
65	20241127	205400	3523110270	9580	9580	9580	9580	0
66	20241127	205300	3523110270	9580	9580	9580	9580	0
67	20241127	205200	3523110270	9580	9580	9580	9580	0
68	20241127	205100	3523110270	9580	9580	9580	9580	0
69	20241127	205000	3523110270	9580	9580	9580	9580	0
70	20241127	204900	3523110270	9580	9580	9580	9580	0
71	20241127	204800	3523110270	9580	9580	9580	9580	0
72	20241127	204700	3523110270	9580	9580	9580	9580	0
73	20241127	204600	3523110270	9580	9580	9580	9580	0
74	20241127	204500	3523110270	9580	9580	9580	9580	0
75	20241127	204400	3523110270	9580	9580	9580	9580	0
76	20241127	204300	3523110270	9580	9580	9580	9580	0
77	20241127	204200	3523110270	9580	9580	9580	9580	0
78	20241127	204100	3523110270	9580	9580	9580	9580	0
79	20241127	204000	3523110270	9580	9580	9580	9580	0
80	20241127	203900	3523110270	9580	9580	9580	9580	0
81	20241127	203800	3523110270	9580	9580	9580	9580	0
82	20241127	203700	3523110270	9580	9580	9580	9580	0
83	20241127	203600	3523110270	9580	9580	9580	9580	0
84	20241127	203500	3523110270	9580	9580	9580	9580	0
85	20241127	203400	3523110270	9580	9580	9580	9580	0
86	20241127	203300	3523110270	9580	9580	9580	9580	0
87	20241127	203200	3523110270	9580	9580	9580	9580	0
88	20241127	203100	3523110270	9580	9580	9580	9580	0
89	20241127	203000	3523110270	9580	9580	9580	9580	0
90	20241127	202900	3523110270	9580	9580	9580	9580	0
91	20241127	202800	3523110270	9580	9580	9580	9580	0
92	20241127	202700	3523110270	9580	9580	9580	9580	2435
93	20241127	202600	3523110270	9580	9580	9580	9580	0
94	20241127	202500	3523110270	9580	9580	9580	9580	0
95	20241127	202400	3523110270	9580	9580	9580	9580	0
96	20241127	202300	3523110270	9580	9580	9580	9580	0
97	20241127	202200	3523110270	9580	9580	9580	9580	0
98	20241127	202100	3523110270	9580	9580	9580	9580	0
99	20241127	202000	3523110270	9580	9580	9580	9580	0
100	20241127	201900	3523110270	9580	9580	9580	9580	0
101	20241127	201800	3523110270	9580	9580	9580	9580	0
102	20241127	201700	3523110270	9580	9580	9580	9580	0
103	20241127	201600	3523110270	9580	9580	9580	9580	0
104	20241127	201500	3523110270	9580	9580	9580	9580	0
105	20241127	201400	3523110270	9580	9580	9580	9580	0
106	20241127	201300	3523110270	9580	9580	9580	9580	0
107	20241127	201200	3523110270	9580	9580	9580	9580	0
108	20241127	201100	3523110270	9580	9580	9580	9580	0
109	20241127	201000	3523110270	9580	9580	9580	9580	0
110	20241127	200900	3523110270	9580	9580	9580	9580	0
111	20241127	200800	3523110270	9580	9580	9580	9580	0
112	20241127	200700	3523110270	9580	9580	9580	9580	0
113	20241127	200600	3523110270	9580	9580	9580	9580	0
114	20241127	200500	3523110270	9580	9580	9580	9580	0
115	20241127	200400	3523110270	9580	9580	9580	9580	0
116	20241127	200300	3523110270	9580	9580	9580	9580	0
117	20241127	200200	3523110270	9580	9580	9580	9580	0
118	20241127	200100	3523110270	9580	9580	9580	9580	0
119	20241127	200000	3523110270	9580	9580	9580	9580	0
120	20241127	195900	3523110270	9580	9580	9580	9580	0
121	20241127	195800	3523110270	9580	9580	9580	9580	0
122	20241127	195700	3523110270	9580	9580	9580	9580	2435
123	20241127	195600	3523110270	9580	9580	9580	9580	0
124	20241127	195500	3523110270	9580	9580	9580	9580	0
125	20241127	195400	3523110270	9580	9580	9580	9580	0
126	20241127	195300	3523110270	9580	9580	9580	9580	0
127	20241127	195200	3523110270	9580	9580	9580	9580	0
128	20241127	195100	3523110270	9580	9580	9580	9580	0
129	20241127	195000	3523110270	9580	9580	9580	9580	0
130	20241127	194900	3523110270	9580	9580	9580	9580	0
131	20241127	194800	3523110270	9580	9580	9580	9580	0
132	20241127	194700	3523110270	9580	9580	9580	9580	0
133	20241127	194600	3523110270	9580	9580	9580	9580	0
134	20241127	194500	3523110270	9580	9580	9580	9580	0
135	20241127	194400	3523110270	9580	9580	9580	9580	0
136	20241127	194300	3523110270	9580	9580	9580	9580	0
137	20241127	194200	3523110270	9580	9580	9580	9580	0
138	20241127	194100	3523110270	9580	9580	9580	9580	0
139	20241127	194000	3523110270	9580	9580	9580	9580	0
140	20241127	193900	3523110270	9580	9580	9580	9580	0
141	20241127	193800	3523110270	9580	9580	9580	9580	0
142	20241127	193700	3523110270	9580	9580	9580	9580	0
143	20241127	193600	3523110270	9580	9580	9580	9580	0
144	20241127	193500	3523110270	9580	9580	9580	9580	0
145	20241127	193400	3523110270	9580	9580	9580	9580	0
146	20241127	193300	3523110270	9580	9580	9580	9580	0
147	20241127	193200	3523110270	9580	9580	9580	9580	0
148	20241127	193100	3523110270	9580	9580	9580	9580	0
149	20241127	193000	3523110270	9580	9580	9580	9580	0
150	20241127	192900	3523110270	9580	9580	9580	9580	0
151	20241127	192800	3523110270	9580	9580	9580	9580	0
152	20241127	192700	3523110270	9580	9580	9580	9580	2435
153	20241127	192600	3523110270	9580	9580	9580	9580	0
154	20241127	192500	3523110270	9580	9580	9580	9580	0
155	20241127	192400	3523110270	9580	9580	9580	9580	0
156	20241127	192300	3523110270	9580	9580	9580	9580	0
157	20241127	192200	3523110270	9580	9580	9580	9580	0
158	20241127	192100	3523110270	9580	9580	9580	9580	0
159	20241127	192000	3523110270	9580	9580	9580	9580	0
160	20241127	191900	3523110270	9580	9580	9580	9580	0
161	20241127	191800	3523110270	9580	9580	9580	9580	0
162	20241127	191700	3523110270	9580	9580	9580	9580	0
163	20241127	191600	3523110270	9580	9580	9580	9580	0
164	20241127	191500	3523110270	9580	9580	9580	9580	0
165	20241127	191400	3523110270	9580	9580	9580	9580	0
166	20241127	191300	3523110270	9580	9580	9580	9580	0
167	20241127	191200	3523110270	9580	9580	9580	9580	0
168	20241127	191100	3523110270	9580	9580	9580	9580	0
169	20241127	191000	3523110270	9580	9580	9580	9580	0
170	20241127	190900	3523110270	9580	9580	9580	9580	0
171	20241127	190800	3523110270	9580	9580	9580	9580	0
172	20241127	190700	3523110270	9580	9580	9580	9580	0
173	20241127	190600	3523110270	9580	9580	9580	9580	0
174	20241127	190500	3523110270	9580	9580	9580	9580	0
175	20241127	190400	3523110270	9580	9580	9580	9580	0
176	20241127	190300	3523110270	9580	9580	9580	9580	0
177	20241127	190200	3523110270	9580	9580	9580	9580	0
178	20241127	190100	3523110270	9580	9580	9580	9580	0
179	20241127	190000	3523110270	9580	9580	9580	9580	0
180	20241127	185900	3523110270	9580	9580	9580	9580	0
181	20241127	185800	3523110270	9580	9580	9580	9580	0
182	20241127	185700	3523110270	9580	9580	9580	9580	2435
183	20241127	185600	3523110270	9580	9580	9580	9580	0
184	20241127	185500	3523110270	9580	9580	9580	9580	0
185	20241127	185400	3523110270	9580	9580	9580	9580	0
186	20241127	185300	3523110270	9580	9580	9580	9580	0
187	20241127	185200	3523110270	9580	9580	9580	9580	0
188	20241127	185100	3523110270	9580	9580	9580	9580	0
189	20241127	185000	3523110270	9580	9580	9580	9580	0
190	20241127	184900	3523110270	9580	9580	9580	9580	0
191	20241127	184800	3523110270	9580	9580	9580	9580	0
192	20241127	184700	3523110270	9580	9580	9580	9580	0
193	20241127	184600	3523110270	9580	9580	9580	9580	0
194	20241127	184500	3523110270	9580	9580	9580	9580	0
195	20241127	184400	3523110270	9580	9580	9580	9580	0
196	20241127	184300	3523110270	9580	9580	9580	9580	0
197	20241127	184200	3523110270	9580	9580	9580	9580	0
198	20241127	184100	3523110270	9580	9580	9580	9580	0
199	20241127	184000	3523110270	9580	9580	9580	9580	0
200	20241127	183900	3523110270	9580	9580	9580	9580	0
201	20241127	183800	3523110270	9580	9580	9580	9580	0
202	20241127	183700	3523110270	9580	9580	9580	9580	0
203	20241127	183600	3523110270	9580	9580	9580	9580	0
204	20241127	183500	3523110270	9580	9580	9580	9580	0
205	20241127	183400	3523110270	9580	9580	9580	9580	0
206	20241127	183300	3523110270	9580	9580	9580	9580	0
207	20241127	183200	3523110270	9580	9580	9580	9580	0
208	20241127	183100	3523110270	9580	9580	9580	9580	0
209	20241127	183000	3523110270	9580	9580	9580	9580	0
210	20241127	182900	3523110270	9580	9580	9580	9580	0
211	20241127	182800	3523110270	9580	9580	9580	9580	0
212	20241127	182700	3523110270	9580	9580	9580	9580	2435
213	20241127	182600	3523110270	9580	9580	9580	9580	0
214	20241127	182500	3523110270	9580	9580	9580	9580	0
215	20241127	182400	3523110270	9580	9580	9580	9580	0
216	20241127	182300	3523110270	9580	9580	9580	9580	0
217	20241127	182200	3523110270	9580	9580	9580	9580	0
218	20241127	182100	3523110270	9580	9580	9580	9580	0
219	20241127	182000	3523110270	9580	9580	9580	9580	0
220	20241127	181900	3523110270	9580	9580	9580	9580	0
221	20241127	181800	3523110270	9580	9580	9580	9580	0
222	20241127	181700	3523110270	9580	9580	9580	9580	0
223	20241127	181600	3523110270	9580	9580	9580	9580	0
224	20241127	181500	3523110270	9580	9580	9580	9580	0
225	20241127	181400	3523110270	9580	9580	9580	9580	0
226	20241127	181300	3523110270	9580	9580	9580	9580	0
227	20241127	181200	3523110270	9580	9580	9580	9580	0
228	20241127	181100	3523110270	9580	9580	9580	9580	0
229	20241127	181000	3523110270	9580	9580	9580	9580	0
230	20241127	180900	3523110270	9580	9580	9580	9580	0
231	20241127	180800	3523110270	9580	9580	9580	9580	0
232	20241127	180700	3523110270	9580	9580	9580	9580	0
233	20241127	180600	3523110270	9580	9580	9580	9580	0
234	20241127	180500	3523110270	9580	9580	9580	9580	0
235	20241127	180400	3523110270	9580	9580	9580	9580	0
236	20241127	180300	3523110270	9580	9580	9580	9580	0
237	20241127	180200	3523110270	9580	9580	9580	9580	0
238	20241127	180100	3523110270	9580	9580	9580	9580	0
239	20241127	180000	3523110270	9580	9580	9580	9580	0
240	20241127	175900	3523110270	9580	9580	9580	9580	0
241	20241127	175800	3523110270	9580	9580	9580	9580	0
242	20241127	175700	3523110270	9580	9580	9580	9580	2435
243	20241127	175600	3523110270	9580	9580	9580	9580	0
244	20241127	175500	3523110270	9580	9580	9580	9580	0
245	20241127	175400	3523110270	9580	9580	9580	9580	0
246	20241127	175300	3523110270	9580	9580	9580	9580	0
247	20241127	175200	3523110270	9580	9580	9580	9580	0
248	20241127	175100	3523110270	9580	9580	9580	9580	0
249	20241127	175000	3523110270	9580	9580	9580	9580	0
250	20241127	174900	3523110270	9580	9580	9580	9580	0
251	20241127	174800	3523110270	9580	9580	9580	9580	0
252	20241127	174700	3523110270	9580	9580	9580	9580	0
253	20241127	174600	3523110270	9580	9580	9580	9580	0
254	20241127	174500	3523110270	9580	9580	9580	9580	0
255	20241127	174400	3523110270	9580	9580	9580	9580	0
256	20241127	174300	3523110270	9580	9580	9580	9580	0
257	20241127	174200	3523110270	9580	9580	9580	9580	0
258	20241127	174100	3523110270	9580	9580	9580	9580	0
259	20241127	174000	3523110270	9580	9580	9580	9580	0
260	20241127	173900	3523110270	9580	9580	9580	9580	0
261	20241127	173800	3523110270	9580	9580	9580	9580	0
262	20241127	173700	3523110270	9580	9580	9580	9580	0
263	20241127	173600	3523110270	9580	9580	9580	9580	0
264	20241127	173500	3523110270	9580	9580	9580	9580	0
265	20241127	173400	3523110270	9580	9580	9580	9580	0
266	20241127	173300	3523110270	9580	9580	9580	9580	0
267	20241127	173200	3523110270	9580	9580	9580	9580	0
268	20241127	173100	3523110270	9580	9580	9580	9580	0
269	20241127	173000	3523110270	9580	9580	9580	9580	0
270	20241127	172900	3523110270	9580	9580	9580	9580	0
271	20241127	172800	3523110270	9580	9580	9580	9580	0
272	20241127	172700	3523110270	9580	9580	9580	9580	2435
273	20241127	172600	3523110270	9580	9580	9580	9580	0
274	20241127	172500	3523110270	9580	9580	9580	9580	0
275	20241127	172400	3523110270	9580	9580	9580	9580	0
276	20241127	172300	3523110270	9580	9580	9580	9580	0
277	20241127	172200	3523110270	9580	9580	9580	9580	0
278	20241127	172100	3523110270	9580	9580	9580	9580	0
279	20241127	172000	3523110270	9580	9580	9580	9580	0
280	20241127	171900	3523110270	9580	9580	9580	9580	0
281	20241127	171800	3523110270	9580	9580	9580	9580	0
282	20241127	171700	3523110270	9580	9580	9580	9580	0
283	20241127	171600	3523110270	9580	9580	9580	9580	0
284	20241127	171500	3523110270	9580	9580	9580	9580	0
285	20241127	171400	3523110270	9580	9580	9580	9580	0
286	20241127	171300	3523110270	9580	9580	9580	9580	0
287	20241127	171200	3523110270	9580	9580	9580	9580	0
288	20241127	171100	3523110270	9580	9580	9580	9580	0
289	20241127	171000	3523110270	9580	9580	9580	9580	0
290	20241127	170900	3523110270	9580	9580	9580	9580	0
291	20241127	170800	3523110270	9580	9580	9580	9580	0
292	20241127	170700	3523110270	9580	9580	9580	9580	0
293	20241127	170600	3523110270	9580	9580	9580	9580	0
294	20241127	170500	3523110270	9580	9580	9580	9580	0
295	20241127	170400	3523110270	9580	9580	9580	9580	0
296	20241127	170300	3523110270	9580	9580	9580	9580	0
297	20241127	170200	3523110270	9580	9580	9580	9580	0
298	20241127	170100	3523110270	9580	9580	9580	9580	0
299	20241127	170000	3523110270	9580	9580	9580	9580	0
300	20241127	165900	3523110270	9580	9580	9580	9580	0
301	20241127	165800	3523110270	9580	9580	9580	9580	0
302	20241127	165700	3523110270	9580	9580	9580	9580	2435
303	20241127	165600	3523110270	9580	9580	9580	9580	0
304	20241127	165500	3523110270	9580	9580	9580	9580	0
305	20241127	165400	3523110270	9580	9580	9580	9580	0
306	20241127	165300	3523110270	9580	9580	9580	9580	0
307	20241127	165200	3523110270	9580	9580	9580	9580	0
308	20241127	165100	3523110270	9580	9580	9580	9580	0
309	20241127	165000	3523110270	9580	9580	9580	9580	0
310	20241127	164900	3523110270	9580	9580	9580	9580	0
311	20241127	164800	3523110270	9580	9580	9580	9580	0
312	20241127	164700	3523110270	9580	9580	9580	9580	0
313	20241127	164600	3523110270	9580	9580	9580	9580	0
314	20241127	164500	3523110270	9580	9580	9580	9580	0
315	20241127	164400	3523110270	9580	9580	9580	9580	0
316	20241127	164300	3523110270	9580	9580	9580	9580	0
317	20241127	164200	3523110270	9580	9580	9580	9580	0
318	20241127	164100	3523110270	9580	9580	9580	9580	0
319	20241127	164000	3523110270	9580	9580	9580	9580	0
320	20241127	163900	3523110270	9580	9580	9580	9580	0
321	20241127	163800	3523110270	9580	9580	9580	9580	0
322	20241127	163700	3523110270	9580	9580	9580	9580	0
323	20241127	163600	3523110270	9580	9580	9580	9580	0
324	20241127	163500	3523110270	9580	9580	9580	9580	0
325	20241127	163400	3523110270	9580	9580	9580	9580	0
326	20241127	163300	3523110270	9580	9580	9580	9580	0
327	20241127	163200	3523110270	9580	9580	9580	9580	0
328	20241127	163100	3523110270	9580	9580	9580	9580	0
329	20241127	163000	3523110270	9580	9580	9580	9580	0
330	20241127	162900	3523110270	9580	9580	9580	9580	0
331	20241127	162800	3523110270	9580	9580	9580	9580	0
332	20241127	162700	3523110270	9580	9580	9580	9580	2435
333	20241127	162600	3523110270	9580	9580	9580	9580	0
334	20241127	162500	3523110270	9580	9580	9580	9580	0
335	20241127	162400	3523110270	9580	9580	9580	9580	0
336	20241127	162300	3523110270	9580	9580	9580	9580	0
337	20241127	162200	3523110270	9580	9580	9580	9580	0
338	20241127	162100	3523110270	9580	9580	9580	9580	0
339	20241127	162000	3523110270	9580	9580	9580	9580	0
340	20241127	161900	3523110270	9580	9580	9580	9580	0
341	20241127	161800	3523110270	9580	9580	9580	9580	0
342	20241127	161700	3523110270	9580	9580	9580	9580	0
343	20241127	161600	3523110270	9580	9580	9580	9580	0
344	20241127	161500	3523110270	9580	9580	9580	9580	0
345	20241127	161400	3523110270	9580	9580	9580	9580	0
346	20241127	161300	3523110270	9580	9580	9580	9580	0
347	20241127	161200	3523110270	9580	9580	9580	9580	0
348	20241127	161100	3523110270	9580	9580	9580	9580	0
349	20241127	161000	3523110270	9580	9580	9580	9580	0
350	20241127	160900	3523110270	9580	9580	9580	9580	0
351	20241127	160800	3523110270	9580	9580	9580	9580	0
352	20241127	160700	3523110270	9580	9580	9580	9580	0
353	20241127	160600	3523110270	9580	9580	9580	9580	0
354	20241127	160500	3523110270	9580	9580	9580	9580	0
355	20241127	160400	3523110270	9580	9580	9580	9580	0
356	20241127	160300	3523110270	9580	9580	9580	9580	0
357	20241127	160200	3523110270	9580	9580	9580	9580	0
358	20241127	160100	3523110270	9580	9580	9580	9580	0
359	20241127	160000	3523110270	9580	9580	9580	9580	0
360	20241127	155900	3523110270	9580	9580	9580	9580	0
361	20241127	155800	3523110270	9580	9580	9580	9580	0
362	20241127	155700	3523110270	9580	9580	9580	9580	2435
363	20241127	155600	3523110270	9580	9580	9580	9580	0
364	20241127	155500	3523110270	9580	9580	9580	9580	0
365	20241127	155400	3523110270	9580	9580	9580	9580	0
366	20241127	155300	3523110270	9580	9580	9580	9580	0
367	20241127	155200	3523110270	9580	9580	9580	9580	0
368	20241127	155100	3523110270	9580	9580	9580	9580	0
369	20241127	155000	3523110270	9580	9580	9580	9580	0
370	20241127	154900	3523110270	9580	9580	9580	9580	0
371	20241127	154800	3523110270	9580	9580	9580	9580	0
372	20241127	154700	3523110270	9580	9580	9580	9580	0
373	20241127	154600	3523110270	9580	9580	9580	9580	0
374	20241127	154500	3523110270	9580	9580	9580	9580	0
375	20241127	154400	3523110270	9580	9580	9580	9580	0
376	20241127	154300	3523110270	9580	9580	9580	9580	0
377	20241127	154200	3523110270	9580	9580	9580	9580	0
378	20241127	154100	3523110270	9580	9580	9580	9580	0
379	20241127	154000	3523110270	9580	9580	9580	9580	0
380	20241127	153900	3523110270	9580	9580	9580	9580	0
381	20241127	153800	3523110270	9580	9580	9580	9580	0
382	20241127	153700	3523110270	9580	9580	9580	9580	0
383	20241127	153600	3523110270	9580	9580	9580	9580	0
384	20241127	153500	3523110270	9580	9580	9580	9580	0
385	20241127	153400	3523110270	9580	9580	9580	9580	0
386	20241127	153300	3523110270	9580	9580	9580	9580	0
387	20241127	153200	3523110270	9580	9580	9580	9580	0
388	20241127	153100	3523110270	9580	9580	9580	9580	0
389	20241127	153000	3523110270	9580	9580	9580	9580	2435
390	20241127	152900	3499782970	9590	9590	9590	9590	0
391	20241127	152800	3499782970	9590	9590	9590	9590	0
392	20241127	152700	3499782970	9590	9590	9590	9590	0
393	20241127	152600	3499782970	9590	9590	9590	9590	0
394	20241127	152500	3499782970	9590	9590	9590	9590	0
395	20241127	152400	3499782970	9590	9590	9590	9590	0
396	20241127	152300	3499782970	9590	9590	9590	9590	0
397	20241127	152200	3499782970	9590	9590	9590	9590	0
398	20241127	152100	3499782970	9590	9590	9590	9590	0
399	20241127	152000	3499782970	9590	9590	9590	9590	0
400	20241127	151900	3499782970	9590	9570	9600	9540	4631
401	20241127	151800	3455410670	9570	9540	9570	9500	3251
402	20241127	151700	3424393280	9540	9540	9540	9540	74
403	20241127	151600	3423687320	9540	9530	9540	9510	702
404	20241127	151500	3417005390	9540	9550	9560	9540	1516
405	20241127	151400	3402533040	9550	9550	9550	9540	531
406	20241127	151300	3397464990	9550	9540	9550	9540	857
407	20241127	151200	3389285060	9530	9530	9540	9530	544
408	20241127	151100	3384098520	9530	9530	9530	9530	465
409	20241127	151000	3379667070	9530	9560	9560	9530	159
410	20241127	150900	3378149580	9560	9570	9570	9560	209
411	20241127	150800	3376150020	9570	9570	9570	9570	220
412	20241127	150700	3374044620	9570	9560	9570	9560	375
413	20241127	150600	3370456320	9560	9570	9570	9550	37
414	20241127	150500	3370102940	9560	9500	9590	9500	2315
415	20241127	150400	3347971060	9500	9540	9550	9500	243
416	20241127	150300	3345656010	9540	9540	9540	9540	1
417	20241127	150200	3345646470	9550	9550	9550	9550	100
418	20241127	150100	3344691470	9550	9530	9550	9520	681
419	20241127	150000	3338201870	9520	9530	9530	9500	729
420	20241127	145900	3331265470	9530	9530	9530	9530	310
421	20241127	145800	3328311170	9550	9550	9550	9520	84
422	20241127	145700	3327509940	9550	9530	9560	9510	489
423	20241127	145600	3322853590	9540	9540	9540	9540	5
424	20241127	145500	3322805890	9550	9550	9560	9550	591
425	20241127	145400	3317161830	9560	9570	9570	9560	150
426	20241127	145300	3315727810	9560	9570	9570	9560	321
427	20241127	145200	3312658840	9560	9570	9570	9560	412
428	20241127	145100	3308720020	9560	9570	9570	9560	300
429	20241127	145000	3305851520	9570	9570	9570	9570	0
430	20241127	144900	3305851520	9570	9570	9570	9570	82
431	20241127	144800	3305066780	9560	9550	9560	9550	447
432	20241127	144700	3300795420	9550	9550	9560	9550	24
433	20241127	144600	3300566210	9550	9550	9550	9550	0
434	20241127	144500	3300566210	9550	9550	9550	9550	42
435	20241127	144400	3300165110	9550	9550	9550	9510	584
436	20241127	144300	3294599070	9550	9550	9550	9550	490
437	20241127	144200	3289919570	9560	9580	9580	9560	251
438	20241127	144100	3287519890	9550	9580	9580	9550	5285
439	20241127	144000	3236991990	9580	9570	9580	9570	266
440	20241127	143900	3234444350	9580	9580	9590	9580	671
441	20241127	143800	3228013340	9580	9560	9580	9560	114
442	20241127	143700	3226923350	9560	9550	9590	9550	751
443	20241127	143600	3219730190	9550	9560	9560	9550	490
444	20241127	143500	3215048690	9580	9590	9590	9550	2708
445	20241127	143400	3189129680	9590	9580	9600	9580	1151
446	20241127	143300	3178094280	9580	9560	9580	9550	121
447	20241127	143200	3176938000	9550	9580	9580	9550	1486
448	20241127	143100	3162720220	9590	9570	9590	9570	2085
449	20241127	143000	3142757460	9570	9530	9570	9520	6839
450	20241127	142900	3077540280	9530	9520	9530	9520	165
451	20241127	142800	3075969400	9520	9520	9520	9520	14
452	20241127	142700	3075836120	9520	9530	9530	9500	688
453	20241127	142600	3069292470	9530	9520	9530	9510	164
454	20241127	142500	3067730450	9520	9520	9530	9520	152
455	20241127	142400	3066283070	9520	9520	9520	9520	140
456	20241127	142300	3064950270	9520	9520	9520	9520	18
457	20241127	142200	3064778910	9510	9520	9520	9510	37
458	20241127	142100	3064426770	9520	9520	9520	9510	991
459	20241127	142000	3054992590	9520	9510	9520	9500	1360
460	20241127	141900	3042056800	9510	9490	9510	9480	675
461	20241127	141800	3035645340	9490	9500	9500	9490	57
462	20241127	141700	3035104350	9500	9490	9500	9490	82
463	20241127	141600	3034326160	9490	9500	9500	9480	588
464	20241127	141500	3028748220	9490	9500	9500	9490	117
465	20241127	141400	3027637820	9500	9500	9510	9480	1286
466	20241127	141300	3015417840	9500	9470	9500	9470	981
467	20241127	141200	3006114630	9470	9470	9470	9470	19
468	20241127	141100	3005934700	9470	9450	9470	9450	20
469	20241127	141000	3005745440	9450	9460	9460	9450	511
470	20241127	140900	3000915060	9460	9470	9470	9460	89
471	20241127	140800	3000073030	9470	9480	9480	9460	270
472	20241127	140700	2997516220	9480	9480	9490	9480	442
473	20241127	140600	2993326050	9480	9490	9490	9480	16
474	20241127	140500	2993174270	9480	9480	9490	9480	290
475	20241127	140400	2990424670	9480	9480	9480	9470	207
476	20241127	140300	2988464310	9480	9480	9480	9480	26
477	20241127	140200	2988217830	9480	9470	9490	9470	818
478	20241127	140100	2980463300	9470	9460	9470	9460	999
479	20241127	140000	2971006730	9460	9450	9460	9450	403
480	20241127	135900	2967198080	9450	9450	9450	9450	17
481	20241127	135800	2967037430	9450	9460	9460	9450	86
482	20241127	135700	2966224590	9460	9460	9470	9450	203
483	20241127	135600	2964305200	9450	9450	9470	9450	1111
484	20241127	135500	2953801220	9450	9450	9450	9450	0
485	20241127	135400	2953801220	9450	9440	9450	9430	203
486	20241127	135300	2951886610	9440	9440	9440	9440	1177
487	20241127	135200	2940775730	9440	9450	9450	9440	64
488	20241127	135100	2940171540	9450	9450	9460	9450	511
489	20241127	135000	2935342580	9450	9440	9450	9440	89
490	20241127	134900	2934502400	9440	9440	9440	9430	177
491	20241127	134800	2932832320	9440	9440	9440	9440	133
492	20241127	134700	2931576800	9440	9430	9440	9430	268
493	20241127	134600	2929049540	9420	9440	9440	9420	452
494	20241127	134500	2924788640	9440	9440	9440	9430	106
495	20241127	134400	2923789000	9440	9440	9440	9440	1
496	20241127	134300	2923779560	9420	9430	9430	9420	531
497	20241127	134200	2918773010	9440	9430	9440	9430	11
498	20241127	134100	2918669270	9430	9440	9440	9410	548
499	20241127	134000	2913501450	9400	9430	9440	9400	2112
500	20241127	133900	2893645030	9440	9440	9440	9440	22
501	20241127	133800	2893437350	9440	9400	9440	9400	556
502	20241127	133700	2888207910	9400	9440	9440	9400	88
503	20241127	133600	2887378860	9460	9440	9460	9400	4006
504	20241127	133500	2849674580	9440	9440	9460	9440	127
505	20241127	133400	2848473630	9440	9430	9470	9430	156
506	20241127	133300	2846998200	9430	9470	9470	9430	69
507	20241127	133200	2846344930	9470	9460	9470	9460	110
508	20241127	133100	2845304230	9430	9430	9460	9430	17
509	20241127	133000	2845143860	9430	9450	9450	9430	90
510	20241127	132900	2844293380	9450	9450	9470	9450	29
511	20241127	132800	2844019310	9450	9410	9470	9410	934
512	20241127	132700	2835194320	9410	9400	9410	9400	60
513	20241127	132600	2834630310	9400	9410	9410	9400	126
514	20241127	132500	2833445840	9410	9420	9420	9400	2154
515	20241127	132400	2813197430	9420	9420	9420	9410	681
516	20241127	132300	2806787280	9420	9410	9420	9400	32
517	20241127	132200	2806486390	9410	9390	9420	9390	99
518	20241127	132100	2805555810	9390	9400	9430	9390	1385
519	20241127	132000	2792537250	9390	9460	9460	9390	5023
520	20241127	131900	2745204030	9450	9470	9470	9450	37
521	20241127	131800	2744854280	9470	9450	9470	9450	203
522	20241127	131700	2742931950	9450	9450	9470	9450	123
523	20241127	131600	2741768950	9450	9440	9460	9440	68
524	20241127	131500	2741126420	9440	9450	9480	9440	245
525	20241127	131400	2738812450	9450	9450	9450	9450	245
526	20241127	131300	2736497200	9490	9490	9490	9450	544
527	20241127	131200	2731334840	9500	9490	9500	9410	4755
528	20241127	131100	2686409950	9510	9500	9510	9480	756
529	20241127	131000	2679237550	9510	9520	9520	9510	147
530	20241127	130900	2677839540	9520	9520	9520	9520	16
531	20241127	130800	2677687220	9530	9530	9530	9530	31
532	20241127	130700	2677391790	9530	9530	9530	9530	370
533	20241127	130600	2673865690	9530	9510	9530	9500	692
534	20241127	130500	2667289450	9520	9520	9520	9520	249
535	20241127	130400	2664918970	9520	9520	9520	9520	15
536	20241127	130300	2664776170	9530	9520	9540	9520	719
537	20241127	130200	2657929260	9510	9510	9510	9510	170
538	20241127	130100	2656312560	9520	9520	9520	9520	0
539	20241127	130000	2656312560	9520	9510	9520	9500	314
540	20241127	125900	2653327640	9510	9510	9510	9510	15
541	20241127	125800	2653184990	9530	9500	9530	9500	775
542	20241127	125700	2645822430	9550	9550	9550	9500	3104
543	20241127	125600	2616301520	9530	9560	9560	9530	611
544	20241127	125500	2610473780	9560	9560	9560	9560	215
545	20241127	125400	2608418380	9540	9540	9540	9540	7
546	20241127	125300	2608351600	9520	9520	9520	9520	10
547	20241127	125200	2608256400	9520	9530	9530	9520	134
548	20241127	125100	2606980350	9520	9520	9540	9520	18
549	20241127	125000	2606808790	9540	9520	9540	9520	884
550	20241127	124900	2598385210	9540	9540	9540	9540	1
551	20241127	124800	2598375670	9540	9550	9550	9540	176
552	20241127	124700	2596696070	9550	9560	9570	9550	636
553	20241127	124600	2590613100	9550	9530	9550	9520	443
554	20241127	124500	2586391330	9550	9540	9550	9530	101
555	20241127	124400	2585428740	9540	9510	9540	9510	74
556	20241127	124300	2584723800	9510	9540	9540	9510	741
557	20241127	124200	2577665530	9570	9540	9580	9540	151
558	20241127	124100	2576223780	9550	9530	9550	9530	371
559	20241127	124000	2572684490	9500	9540	9540	9500	4329
560	20241127	123900	2531504070	9550	9620	9620	9530	4084
561	20241127	123800	2492503000	9610	9620	9620	9610	216
562	20241127	123700	2490425130	9620	9620	9620	9620	0
563	20241127	123600	2490425130	9620	9620	9620	9620	1
564	20241127	123500	2490415510	9600	9600	9600	9600	0
565	20241127	123400	2490415510	9600	9600	9600	9600	261
566	20241127	123300	2487909910	9600	9620	9620	9600	479
567	20241127	123200	2483310670	9610	9610	9610	9610	112
568	20241127	123100	2482234350	9610	9620	9620	9610	501
569	20241127	123000	2477418780	9620	9630	9640	9620	19
570	20241127	122900	2477235770	9640	9610	9640	9610	118
571	20241127	122800	2476098730	9560	9570	9570	9560	2155
572	20241127	122700	2455491690	9570	9570	9570	9570	6
573	20241127	122600	2455434270	9570	9600	9600	9570	1233
574	20241127	122500	2443625660	9600	9600	9600	9600	85
575	20241127	122400	2442809660	9600	9600	9600	9600	19
576	20241127	122300	2442627260	9600	9600	9600	9600	0
577	20241127	122200	2442627260	9600	9600	9600	9590	1864
578	20241127	122100	2424733470	9600	9590	9600	9590	207
579	20241127	122000	2422747280	9590	9600	9600	9590	2302
580	20241127	121900	2400662740	9600	9620	9620	9600	409
581	20241127	121800	2396733570	9620	9640	9640	9620	498
582	20241127	121700	2391942790	9610	9640	9640	9610	518
583	20241127	121600	2386960060	9630	9650	9650	9620	395
584	20241127	121500	2383155160	9640	9640	9650	9640	156
585	20241127	121400	2381651310	9640	9640	9640	9630	32
586	20241127	121300	2381342980	9620	9630	9630	9620	136
587	20241127	121200	2380033810	9630	9630	9630	9630	5
588	20241127	121100	2379985660	9630	9610	9630	9610	62
589	20241127	121000	2379389140	9610	9600	9610	9600	115
590	20241127	120900	2378285100	9600	9600	9600	9600	43
591	20241127	120800	2377872300	9600	9620	9620	9600	113
592	20241127	120700	2376787280	9600	9600	9600	9600	20
593	20241127	120600	2376595280	9590	9610	9610	9590	1402
594	20241127	120500	2363126180	9620	9620	9620	9620	196
595	20241127	120400	2361240660	9610	9610	9610	9610	5
596	20241127	120300	2361192610	9610	9620	9620	9610	40
597	20241127	120200	2360808200	9610	9630	9630	9610	205
598	20241127	120100	2358837670	9630	9630	9630	9630	36
599	20241127	120000	2358490990	9630	9620	9630	9610	220
600	20241127	115900	2356376690	9630	9630	9630	9630	0
601	20241127	115800	2356376690	9630	9630	9630	9630	17
602	20241127	115700	2356212980	9630	9630	9630	9630	64
603	20241127	115600	2355596660	9630	9650	9650	9630	50
604	20241127	115500	2355114260	9620	9620	9620	9620	6
605	20241127	115400	2355056540	9610	9620	9620	9610	281
606	20241127	115300	2352355420	9620	9620	9620	9620	0
607	20241127	115200	2352355420	9620	9660	9660	9620	304
608	20241127	115100	2349426370	9660	9660	9660	9660	2
609	20241127	115000	2349407050	9660	9650	9660	9650	39
610	20241127	114900	2349030320	9660	9640	9660	9620	531
611	20241127	114800	2343912790	9650	9650	9650	9640	236
612	20241127	114700	2341635400	9650	9620	9650	9620	754
613	20241127	114600	2334377400	9620	9620	9620	9620	1
614	20241127	114500	2334367780	9600	9600	9600	9600	0
615	20241127	114400	2334367780	9600	9600	9600	9600	31
616	20241127	114300	2334070180	9590	9600	9600	9590	193
617	20241127	114200	2332219300	9600	9590	9600	9590	783
618	20241127	114100	2324709250	9600	9600	9600	9590	362
619	20241127	114000	2321236370	9620	9610	9620	9600	208
620	20241127	113900	2319235560	9630	9590	9630	9590	1414
621	20241127	113800	2305675260	9590	9620	9620	9590	1364
622	20241127	113700	2292594470	9630	9630	9630	9620	408
623	20241127	113600	2288665500	9630	9620	9630	9620	37
624	20241127	113500	2288309410	9620	9620	9620	9620	40
625	20241127	113400	2287924610	9630	9630	9630	9570	1190
626	20241127	113300	2276519300	9630	9630	9630	9600	203
627	20241127	113200	2274564440	9640	9640	9640	9640	1
628	20241127	113100	2274554800	9590	9590	9640	9590	630
629	20241127	113000	2268513050	9590	9620	9620	9590	221
630	20241127	112900	2266388970	9650	9620	9650	9620	102
631	20241127	112800	2265407700	9620	9660	9660	9620	119
632	20241127	112700	2264258680	9650	9650	9650	9650	905
633	20241127	112600	2255525430	9660	9660	9660	9660	0
634	20241127	112500	2255525430	9660	9660	9660	9660	300
635	20241127	112400	2252627430	9660	9650	9660	9650	261
636	20241127	112300	2250107520	9660	9660	9660	9650	1017
637	20241127	112200	2240292130	9650	9630	9650	9630	1110
638	20241127	112100	2229590040	9630	9570	9630	9560	1584
639	20241127	112000	2214393400	9570	9600	9610	9570	109
640	20241127	111900	2213347050	9610	9620	9620	9550	2300
641	20241127	111800	2191278800	9650	9650	9650	9630	688
642	20241127	111700	2184652610	9650	9650	9650	9650	2
643	20241127	111600	2184633310	9630	9660	9660	9620	362
644	20241127	111500	2181146940	9670	9600	9670	9600	750
645	20241127	111400	2173934490	9600	9640	9640	9600	3796
646	20241127	111300	2137430890	9630	9650	9650	9630	768
647	20241127	111200	2130029550	9660	9690	9690	9650	207
648	20241127	111100	2128031920	9650	9690	9690	9650	1960
649	20241127	111000	2109094060	9670	9680	9700	9670	137
650	20241127	110900	2107767790	9680	9690	9720	9680	1164
651	20241127	110800	2096496550	9730	9680	9740	9680	441
652	20241127	110700	2092227560	9740	9710	9750	9680	1509
653	20241127	110600	2077604350	9760	9730	9760	9710	379
654	20241127	110500	2073921660	9770	9770	9770	9770	3
655	20241127	110400	2073892350	9770	9780	9780	9770	492
656	20241127	110300	2069080620	9780	9720	9780	9720	185
657	20241127	110200	2067281960	9780	9740	9780	9700	4640
658	20241127	110100	2022230970	9790	9790	9790	9790	0
659	20241127	110000	2022230970	9790	9760	9810	9720	2710
660	20241127	105900	1995820300	9770	9790	9820	9760	1637
661	20241127	105800	1979795280	9800	9800	9800	9750	4530
662	20241127	105700	1935568320	9800	9840	9840	9780	2986
663	20241127	105600	1906279410	9850	9850	9860	9840	586
664	20241127	105500	1900509910	9860	9880	9880	9850	965
665	20241127	105400	1890994960	9890	9880	9900	9880	1359
666	20241127	105300	1877551740	9880	9870	9890	9870	423
667	20241127	105200	1873370140	9890	9850	9890	9850	717
668	20241127	105100	1866299580	9870	9830	9870	9830	510
669	20241127	105000	1861270020	9830	9890	9900	9830	1185
670	20241127	104900	1849568970	9890	9900	9900	9860	865
671	20241127	104800	1841019500	9900	9880	9930	9860	1320
672	20241127	104700	1827975170	9920	9960	9970	9860	2435
673	20241127	104600	1803749870	9970	9960	9970	9940	5599
674	20241127	104500	1748048690	9950	9950	9970	9940	6081
675	20241127	104400	1687496910	9950	9880	9950	9880	6007
676	20241127	104300	1627900520	9880	9790	9910	9790	15533
677	20241127	104200	1475060980	9790	9750	9790	9750	2265
678	20241127	104100	1452921170	9750	9780	9780	9750	496
679	20241127	104000	1448076540	9780	9760	9780	9760	652
680	20241127	103900	1441705990	9770	9750	9770	9720	1335
681	20241127	103800	1428698380	9780	9700	9780	9690	3959
682	20241127	103700	1390163200	9700	9740	9740	9700	476
683	20241127	103600	1385545580	9700	9750	9750	9700	235
684	20241127	103500	1383264700	9750	9730	9750	9700	1366
685	20241127	103400	1369976700	9740	9720	9750	9720	317
686	20241127	103300	1366888660	9720	9770	9770	9720	1584
687	20241127	103200	1351455940	9730	9740	9740	9730	486
688	20241127	103100	1346722320	9740	9730	9770	9730	574
689	20241127	103000	1341126360	9730	9790	9800	9730	1478
690	20241127	102900	1326718640	9790	9780	9800	9770	657
691	20241127	102800	1320295830	9770	9800	9800	9770	117
692	20241127	102700	1319151720	9800	9810	9810	9790	1781
693	20241127	102600	1301693510	9810	9780	9810	9780	1875
694	20241127	102500	1283320630	9750	9770	9770	9740	1282
695	20241127	102400	1270824130	9780	9770	9790	9770	448
696	20241127	102300	1266442760	9770	9760	9800	9760	2248
697	20241127	102200	1244430170	9800	9780	9800	9730	1160
698	20241127	102100	1233099430	9780	9820	9820	9770	1142
699	20241127	102000	1221902830	9810	9780	9810	9780	2988
700	20241127	101900	1192628380	9800	9820	9850	9780	3581
701	20241127	101800	1157454920	9820	9750	9820	9750	3292
702	20241127	101700	1125187730	9750	9790	9800	9740	3931
703	20241127	101600	1086751190	9790	9720	9840	9710	8004
704	20241127	101500	1008406790	9720	9650	9730	9650	4053
705	20241127	101400	969137670	9650	9650	9650	9630	656
706	20241127	101300	962811560	9650	9610	9660	9610	1452
707	20241127	101200	948819200	9620	9630	9630	9610	503
708	20241127	101100	943976920	9640	9680	9690	9630	1119
709	20241127	101000	933180960	9640	9530	9700	9530	12996
710	20241127	100900	808199580	9530	9530	9530	9530	135
711	20241127	100800	806913030	9530	9540	9540	9530	21
712	20241127	100700	806712890	9530	9550	9550	9530	878
713	20241127	100600	798331790	9550	9530	9550	9530	392
714	20241127	100500	794596010	9530	9530	9530	9530	14
715	20241127	100400	794462590	9500	9490	9500	9490	121
716	20241127	100300	793313200	9490	9470	9490	9470	615
717	20241127	100200	787483650	9470	9480	9480	9470	730
718	20241127	100100	780565720	9480	9500	9500	9480	1392
719	20241127	100000	767362260	9510	9520	9520	9510	791
720	20241127	095900	759838320	9530	9530	9530	9520	279
721	20241127	095800	757179550	9540	9540	9540	9540	152
722	20241127	095700	755729470	9550	9550	9550	9540	278
723	20241127	095600	753075400	9540	9530	9550	9520	309
724	20241127	095500	750132580	9530	9580	9580	9530	1089
725	20241127	095400	739731240	9580	9550	9580	9550	2302
726	20241127	095300	717689180	9560	9570	9570	9550	1181
727	20241127	095200	706389410	9570	9550	9580	9550	1023
728	20241127	095100	696604080	9560	9540	9570	9540	3416
729	20241127	095000	663950090	9550	9540	9550	9530	875
730	20241127	094900	655603550	9540	9530	9540	9520	927
731	20241127	094800	646764910	9530	9520	9530	9500	582
732	20241127	094700	641233870	9530	9530	9530	9530	46
733	20241127	094600	640795490	9530	9500	9530	9500	294
734	20241127	094500	638000720	9520	9520	9520	9520	447
735	20241127	094400	633745280	9520	9520	9540	9520	3045
736	20241127	094300	604729800	9520	9530	9530	9480	1453
737	20241127	094200	590930200	9520	9500	9530	9500	3739
738	20241127	094100	555342590	9500	9500	9510	9500	3785
739	20241127	094000	519383540	9500	9490	9500	9480	477
740	20241127	093900	514856920	9490	9480	9490	9480	143
741	20241127	093800	513501250	9480	9490	9490	9480	449
742	20241127	093700	509244670	9490	9490	9490	9480	391
743	20241127	093600	505535130	9490	9490	9490	9480	521
744	20241127	093500	500595870	9490	9480	9490	9470	907
745	20241127	093400	491999460	9490	9480	9490	9480	2141
746	20241127	093300	471700360	9480	9480	9490	9470	740
747	20241127	093200	464688440	9480	9500	9500	9480	565
748	20241127	093100	459324480	9490	9500	9530	9490	3633
749	20241127	093000	424793910	9500	9500	9550	9500	6887
750	20241127	092900	359110440	9510	9510	9510	9500	70
751	20241127	092800	358444840	9510	9500	9520	9500	5144
752	20241127	092700	309552870	9500	9490	9510	9470	1714
753	20241127	092600	293278180	9440	9450	9500	9440	3001
754	20241127	092500	264821050	9460	9420	9460	9420	3388
755	20241127	092400	232867710	9420	9430	9430	9420	1000
756	20241127	092300	223440400	9430	9460	9460	9430	579
757	20241127	092200	217968810	9460	9480	9490	9460	2043
758	20241127	092100	198606930	9480	9480	9480	9480	856
759	20241127	092000	190492050	9490	9420	9490	9420	4213
760	20241127	091900	150673660	9410	9410	9410	9410	2011
761	20241127	091800	131750150	9400	9410	9410	9400	126
762	20241127	091700	130565630	9400	9420	9420	9400	441
763	20241127	091600	126411730	9420	9380	9420	9380	2553
764	20241127	091500	102384050	9380	9400	9400	9370	187
765	20241127	091400	100629680	9400	9380	9400	9370	64
766	20241127	091300	100029960	9370	9380	9380	9370	170
767	20241127	091200	98435850	9390	9390	9390	9390	67
768	20241127	091100	97806720	9390	9360	9400	9360	57
769	20241127	091000	97272930	9360	9390	9390	9360	727
770	20241127	090900	90453150	9390	9400	9400	9390	69
771	20241127	090800	89804700	9410	9410	9410	9410	1
772	20241127	090700	89795290	9410	9410	9410	9410	371
773	20241127	090600	86304180	9400	9400	9410	9400	581
774	20241127	090500	80842760	9400	9400	9410	9400	1818
775	20241127	090400	63752540	9410	9410	9410	9400	276
776	20241127	090300	61157840	9410	9400	9410	9380	2198
777	20241127	090200	40483480	9410	9390	9450	9390	367
778	20241127	090100	37034390	9400	9470	9470	9400	1172
779	20241127	090000	26009620	9470	9410	9480	9400	2765