KissMeData/461030/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	215300	3235662520	12430	12430	12430	12430	2639
3	20241128	215200	3235662520	12430	12430	12430	12430	0
4	20241128	215100	3235662520	12430	12430	12430	12430	0
5	20241128	215000	3235662520	12430	12430	12430	12430	0
6	20241128	214900	3235662520	12430	12430	12430	12430	0
7	20241128	214800	3235662520	12430	12430	12430	12430	0
8	20241128	214700	3235662520	12430	12430	12430	12430	0
9	20241128	214600	3235662520	12430	12430	12430	12430	0
10	20241128	214500	3235662520	12430	12430	12430	12430	0
11	20241128	214400	3235662520	12430	12430	12430	12430	0
12	20241128	214300	3235662520	12430	12430	12430	12430	0
13	20241128	214200	3235662520	12430	12430	12430	12430	0
14	20241128	214100	3235662520	12430	12430	12430	12430	0
15	20241128	214000	3235662520	12430	12430	12430	12430	0
16	20241128	213900	3235662520	12430	12430	12430	12430	0
17	20241128	213800	3235662520	12430	12430	12430	12430	0
18	20241128	213700	3235662520	12430	12430	12430	12430	0
19	20241128	213600	3235662520	12430	12430	12430	12430	0
20	20241128	213500	3235662520	12430	12430	12430	12430	0
21	20241128	213400	3235662520	12430	12430	12430	12430	0
22	20241128	213300	3235662520	12430	12430	12430	12430	0
23	20241128	213200	3235662520	12430	12430	12430	12430	0
24	20241128	213100	3235662520	12430	12430	12430	12430	0
25	20241128	213000	3235662520	12430	12430	12430	12430	0
26	20241128	212900	3235662520	12430	12430	12430	12430	0
27	20241128	212800	3235662520	12430	12430	12430	12430	0
28	20241128	212700	3235662520	12430	12430	12430	12430	0
29	20241128	212600	3235662520	12430	12430	12430	12430	0
30	20241128	212500	3235662520	12430	12430	12430	12430	0
31	20241128	212400	3235662520	12430	12430	12430	12430	0
32	20241128	212300	3235662520	12430	12430	12430	12430	2639
33	20241128	212200	3235662520	12430	12430	12430	12430	0
34	20241128	212100	3235662520	12430	12430	12430	12430	0
35	20241128	212000	3235662520	12430	12430	12430	12430	0
36	20241128	211900	3235662520	12430	12430	12430	12430	0
37	20241128	211800	3235662520	12430	12430	12430	12430	0
38	20241128	211700	3235662520	12430	12430	12430	12430	0
39	20241128	211600	3235662520	12430	12430	12430	12430	0
40	20241128	211500	3235662520	12430	12430	12430	12430	0
41	20241128	211400	3235662520	12430	12430	12430	12430	0
42	20241128	211300	3235662520	12430	12430	12430	12430	0
43	20241128	211200	3235662520	12430	12430	12430	12430	0
44	20241128	211100	3235662520	12430	12430	12430	12430	0
45	20241128	211000	3235662520	12430	12430	12430	12430	0
46	20241128	210900	3235662520	12430	12430	12430	12430	0
47	20241128	210800	3235662520	12430	12430	12430	12430	0
48	20241128	210700	3235662520	12430	12430	12430	12430	0
49	20241128	210600	3235662520	12430	12430	12430	12430	0
50	20241128	210500	3235662520	12430	12430	12430	12430	0
51	20241128	210400	3235662520	12430	12430	12430	12430	0
52	20241128	210300	3235662520	12430	12430	12430	12430	0
53	20241128	210200	3235662520	12430	12430	12430	12430	0
54	20241128	210100	3235662520	12430	12430	12430	12430	0
55	20241128	210000	3235662520	12430	12430	12430	12430	0
56	20241128	205900	3235662520	12430	12430	12430	12430	0
57	20241128	205800	3235662520	12430	12430	12430	12430	0
58	20241128	205700	3235662520	12430	12430	12430	12430	0
59	20241128	205600	3235662520	12430	12430	12430	12430	0
60	20241128	205500	3235662520	12430	12430	12430	12430	0
61	20241128	205400	3235662520	12430	12430	12430	12430	0
62	20241128	205300	3235662520	12430	12430	12430	12430	2639
63	20241128	205200	3235662520	12430	12430	12430	12430	0
64	20241128	205100	3235662520	12430	12430	12430	12430	0
65	20241128	205000	3235662520	12430	12430	12430	12430	0
66	20241128	204900	3235662520	12430	12430	12430	12430	0
67	20241128	204800	3235662520	12430	12430	12430	12430	0
68	20241128	204700	3235662520	12430	12430	12430	12430	0
69	20241128	204600	3235662520	12430	12430	12430	12430	0
70	20241128	204500	3235662520	12430	12430	12430	12430	0
71	20241128	204400	3235662520	12430	12430	12430	12430	0
72	20241128	204300	3235662520	12430	12430	12430	12430	0
73	20241128	204200	3235662520	12430	12430	12430	12430	0
74	20241128	204100	3235662520	12430	12430	12430	12430	0
75	20241128	204000	3235662520	12430	12430	12430	12430	0
76	20241128	203900	3235662520	12430	12430	12430	12430	0
77	20241128	203800	3235662520	12430	12430	12430	12430	0
78	20241128	203700	3235662520	12430	12430	12430	12430	0
79	20241128	203600	3235662520	12430	12430	12430	12430	0
80	20241128	203500	3235662520	12430	12430	12430	12430	0
81	20241128	203400	3235662520	12430	12430	12430	12430	0
82	20241128	203300	3235662520	12430	12430	12430	12430	0
83	20241128	203200	3235662520	12430	12430	12430	12430	0
84	20241128	203100	3235662520	12430	12430	12430	12430	0
85	20241128	203000	3235662520	12430	12430	12430	12430	0
86	20241128	202900	3235662520	12430	12430	12430	12430	0
87	20241128	202800	3235662520	12430	12430	12430	12430	0
88	20241128	202700	3235662520	12430	12430	12430	12430	0
89	20241128	202600	3235662520	12430	12430	12430	12430	0
90	20241128	202500	3235662520	12430	12430	12430	12430	0
91	20241128	202400	3235662520	12430	12430	12430	12430	0
92	20241128	202300	3235662520	12430	12430	12430	12430	2639
93	20241128	202200	3235662520	12430	12430	12430	12430	0
94	20241128	202100	3235662520	12430	12430	12430	12430	0
95	20241128	202000	3235662520	12430	12430	12430	12430	0
96	20241128	201900	3235662520	12430	12430	12430	12430	0
97	20241128	201800	3235662520	12430	12430	12430	12430	0
98	20241128	201700	3235662520	12430	12430	12430	12430	0
99	20241128	201600	3235662520	12430	12430	12430	12430	0
100	20241128	201500	3235662520	12430	12430	12430	12430	0
101	20241128	201400	3235662520	12430	12430	12430	12430	0
102	20241128	201300	3235662520	12430	12430	12430	12430	0
103	20241128	201200	3235662520	12430	12430	12430	12430	0
104	20241128	201100	3235662520	12430	12430	12430	12430	0
105	20241128	201000	3235662520	12430	12430	12430	12430	0
106	20241128	200900	3235662520	12430	12430	12430	12430	0
107	20241128	200800	3235662520	12430	12430	12430	12430	0
108	20241128	200700	3235662520	12430	12430	12430	12430	0
109	20241128	200600	3235662520	12430	12430	12430	12430	0
110	20241128	200500	3235662520	12430	12430	12430	12430	0
111	20241128	200400	3235662520	12430	12430	12430	12430	0
112	20241128	200300	3235662520	12430	12430	12430	12430	0
113	20241128	200200	3235662520	12430	12430	12430	12430	0
114	20241128	200100	3235662520	12430	12430	12430	12430	0
115	20241128	200000	3235662520	12430	12430	12430	12430	0
116	20241128	195900	3235662520	12430	12430	12430	12430	0
117	20241128	195800	3235662520	12430	12430	12430	12430	0
118	20241128	195700	3235662520	12430	12430	12430	12430	0
119	20241128	195600	3235662520	12430	12430	12430	12430	0
120	20241128	195500	3235662520	12430	12430	12430	12430	0
121	20241128	195400	3235662520	12430	12430	12430	12430	0
122	20241128	195300	3235662520	12430	12430	12430	12430	2639
123	20241128	195200	3235662520	12430	12430	12430	12430	0
124	20241128	195100	3235662520	12430	12430	12430	12430	0
125	20241128	195000	3235662520	12430	12430	12430	12430	0
126	20241128	194900	3235662520	12430	12430	12430	12430	0
127	20241128	194800	3235662520	12430	12430	12430	12430	0
128	20241128	194700	3235662520	12430	12430	12430	12430	0
129	20241128	194600	3235662520	12430	12430	12430	12430	0
130	20241128	194500	3235662520	12430	12430	12430	12430	0
131	20241128	194400	3235662520	12430	12430	12430	12430	0
132	20241128	194300	3235662520	12430	12430	12430	12430	0
133	20241128	194200	3235662520	12430	12430	12430	12430	0
134	20241128	194100	3235662520	12430	12430	12430	12430	0
135	20241128	194000	3235662520	12430	12430	12430	12430	0
136	20241128	193900	3235662520	12430	12430	12430	12430	0
137	20241128	193800	3235662520	12430	12430	12430	12430	0
138	20241128	193700	3235662520	12430	12430	12430	12430	0
139	20241128	193600	3235662520	12430	12430	12430	12430	0
140	20241128	193500	3235662520	12430	12430	12430	12430	0
141	20241128	193400	3235662520	12430	12430	12430	12430	0
142	20241128	193300	3235662520	12430	12430	12430	12430	0
143	20241128	193200	3235662520	12430	12430	12430	12430	0
144	20241128	193100	3235662520	12430	12430	12430	12430	0
145	20241128	193000	3235662520	12430	12430	12430	12430	0
146	20241128	192900	3235662520	12430	12430	12430	12430	0
147	20241128	192800	3235662520	12430	12430	12430	12430	0
148	20241128	192700	3235662520	12430	12430	12430	12430	0
149	20241128	192600	3235662520	12430	12430	12430	12430	0
150	20241128	192500	3235662520	12430	12430	12430	12430	0
151	20241128	192400	3235662520	12430	12430	12430	12430	0
152	20241128	192300	3235662520	12430	12430	12430	12430	2639
153	20241128	192200	3235662520	12430	12430	12430	12430	0
154	20241128	192100	3235662520	12430	12430	12430	12430	0
155	20241128	192000	3235662520	12430	12430	12430	12430	0
156	20241128	191900	3235662520	12430	12430	12430	12430	0
157	20241128	191800	3235662520	12430	12430	12430	12430	0
158	20241128	191700	3235662520	12430	12430	12430	12430	0
159	20241128	191600	3235662520	12430	12430	12430	12430	0
160	20241128	191500	3235662520	12430	12430	12430	12430	0
161	20241128	191400	3235662520	12430	12430	12430	12430	0
162	20241128	191300	3235662520	12430	12430	12430	12430	0
163	20241128	191200	3235662520	12430	12430	12430	12430	0
164	20241128	191100	3235662520	12430	12430	12430	12430	0
165	20241128	191000	3235662520	12430	12430	12430	12430	0
166	20241128	190900	3235662520	12430	12430	12430	12430	0
167	20241128	190800	3235662520	12430	12430	12430	12430	0
168	20241128	190700	3235662520	12430	12430	12430	12430	0
169	20241128	190600	3235662520	12430	12430	12430	12430	0
170	20241128	190500	3235662520	12430	12430	12430	12430	0
171	20241128	190400	3235662520	12430	12430	12430	12430	0
172	20241128	190300	3235662520	12430	12430	12430	12430	0
173	20241128	190200	3235662520	12430	12430	12430	12430	0
174	20241128	190100	3235662520	12430	12430	12430	12430	0
175	20241128	190000	3235662520	12430	12430	12430	12430	0
176	20241128	185900	3235662520	12430	12430	12430	12430	0
177	20241128	185800	3235662520	12430	12430	12430	12430	0
178	20241128	185700	3235662520	12430	12430	12430	12430	0
179	20241128	185600	3235662520	12430	12430	12430	12430	0
180	20241128	185500	3235662520	12430	12430	12430	12430	0
181	20241128	185400	3235662520	12430	12430	12430	12430	0
182	20241128	185300	3235662520	12430	12430	12430	12430	2639
183	20241128	185200	3235662520	12430	12430	12430	12430	0
184	20241128	185100	3235662520	12430	12430	12430	12430	0
185	20241128	185000	3235662520	12430	12430	12430	12430	0
186	20241128	184900	3235662520	12430	12430	12430	12430	0
187	20241128	184800	3235662520	12430	12430	12430	12430	0
188	20241128	184700	3235662520	12430	12430	12430	12430	0
189	20241128	184600	3235662520	12430	12430	12430	12430	0
190	20241128	184500	3235662520	12430	12430	12430	12430	0
191	20241128	184400	3235662520	12430	12430	12430	12430	0
192	20241128	184300	3235662520	12430	12430	12430	12430	0
193	20241128	184200	3235662520	12430	12430	12430	12430	0
194	20241128	184100	3235662520	12430	12430	12430	12430	0
195	20241128	184000	3235662520	12430	12430	12430	12430	0
196	20241128	183900	3235662520	12430	12430	12430	12430	0
197	20241128	183800	3235662520	12430	12430	12430	12430	0
198	20241128	183700	3235662520	12430	12430	12430	12430	0
199	20241128	183600	3235662520	12430	12430	12430	12430	0
200	20241128	183500	3235662520	12430	12430	12430	12430	0
201	20241128	183400	3235662520	12430	12430	12430	12430	0
202	20241128	183300	3235662520	12430	12430	12430	12430	0
203	20241128	183200	3235662520	12430	12430	12430	12430	0
204	20241128	183100	3235662520	12430	12430	12430	12430	0
205	20241128	183000	3235662520	12430	12430	12430	12430	0
206	20241128	182900	3235662520	12430	12430	12430	12430	0
207	20241128	182800	3235662520	12430	12430	12430	12430	0
208	20241128	182700	3235662520	12430	12430	12430	12430	0
209	20241128	182600	3235662520	12430	12430	12430	12430	0
210	20241128	182500	3235662520	12430	12430	12430	12430	0
211	20241128	182400	3235662520	12430	12430	12430	12430	0
212	20241128	182300	3235662520	12430	12430	12430	12430	2639
213	20241128	182200	3235662520	12430	12430	12430	12430	0
214	20241128	182100	3235662520	12430	12430	12430	12430	0
215	20241128	182000	3235662520	12430	12430	12430	12430	0
216	20241128	181900	3235662520	12430	12430	12430	12430	0
217	20241128	181800	3235662520	12430	12430	12430	12430	0
218	20241128	181700	3235662520	12430	12430	12430	12430	0
219	20241128	181600	3235662520	12430	12430	12430	12430	0
220	20241128	181500	3235662520	12430	12430	12430	12430	0
221	20241128	181400	3235662520	12430	12430	12430	12430	0
222	20241128	181300	3235662520	12430	12430	12430	12430	0
223	20241128	181200	3235662520	12430	12430	12430	12430	0
224	20241128	181100	3235662520	12430	12430	12430	12430	0
225	20241128	181000	3235662520	12430	12430	12430	12430	0
226	20241128	180900	3235662520	12430	12430	12430	12430	0
227	20241128	180800	3235662520	12430	12430	12430	12430	0
228	20241128	180700	3235662520	12430	12430	12430	12430	0
229	20241128	180600	3235662520	12430	12430	12430	12430	0
230	20241128	180500	3235662520	12430	12430	12430	12430	0
231	20241128	180400	3235662520	12430	12430	12430	12430	0
232	20241128	180300	3235662520	12430	12430	12430	12430	0
233	20241128	180200	3235662520	12430	12430	12430	12430	0
234	20241128	180100	3235662520	12430	12430	12430	12430	0
235	20241128	180000	3235662520	12430	12430	12430	12430	0
236	20241128	175900	3235662520	12430	12430	12430	12430	0
237	20241128	175800	3235662520	12430	12430	12430	12430	0
238	20241128	175700	3235662520	12430	12430	12430	12430	0
239	20241128	175600	3235662520	12430	12430	12430	12430	0
240	20241128	175500	3235662520	12430	12430	12430	12430	0
241	20241128	175400	3235662520	12430	12430	12430	12430	0
242	20241128	175300	3235662520	12430	12430	12430	12430	2639
243	20241128	175200	3235662520	12430	12430	12430	12430	0
244	20241128	175100	3235662520	12430	12430	12430	12430	0
245	20241128	175000	3235662520	12430	12430	12430	12430	0
246	20241128	174900	3235662520	12430	12430	12430	12430	0
247	20241128	174800	3235662520	12430	12430	12430	12430	0
248	20241128	174700	3235662520	12430	12430	12430	12430	0
249	20241128	174600	3235662520	12430	12430	12430	12430	0
250	20241128	174500	3235662520	12430	12430	12430	12430	0
251	20241128	174400	3235662520	12430	12430	12430	12430	0
252	20241128	174300	3235662520	12430	12430	12430	12430	0
253	20241128	174200	3235662520	12430	12430	12430	12430	0
254	20241128	174100	3235662520	12430	12430	12430	12430	0
255	20241128	174000	3235662520	12430	12430	12430	12430	0
256	20241128	173900	3235662520	12430	12430	12430	12430	0
257	20241128	173800	3235662520	12430	12430	12430	12430	0
258	20241128	173700	3235662520	12430	12430	12430	12430	0
259	20241128	173600	3235662520	12430	12430	12430	12430	0
260	20241128	173500	3235662520	12430	12430	12430	12430	0
261	20241128	173400	3235662520	12430	12430	12430	12430	0
262	20241128	173300	3235662520	12430	12430	12430	12430	0
263	20241128	173200	3235662520	12430	12430	12430	12430	0
264	20241128	173100	3235662520	12430	12430	12430	12430	0
265	20241128	173000	3235662520	12430	12430	12430	12430	0
266	20241128	172900	3235662520	12430	12430	12430	12430	0
267	20241128	172800	3235662520	12430	12430	12430	12430	0
268	20241128	172700	3235662520	12430	12430	12430	12430	0
269	20241128	172600	3235662520	12430	12430	12430	12430	0
270	20241128	172500	3235662520	12430	12430	12430	12430	0
271	20241128	172400	3235662520	12430	12430	12430	12430	0
272	20241128	172300	3235662520	12430	12430	12430	12430	2639
273	20241128	172200	3235662520	12430	12430	12430	12430	0
274	20241128	172100	3235662520	12430	12430	12430	12430	0
275	20241128	172000	3235662520	12430	12430	12430	12430	0
276	20241128	171900	3235662520	12430	12430	12430	12430	0
277	20241128	171800	3235662520	12430	12430	12430	12430	0
278	20241128	171700	3235662520	12430	12430	12430	12430	0
279	20241128	171600	3235662520	12430	12430	12430	12430	0
280	20241128	171500	3235662520	12430	12430	12430	12430	0
281	20241128	171400	3235662520	12430	12430	12430	12430	0
282	20241128	171300	3235662520	12430	12430	12430	12430	0
283	20241128	171200	3235662520	12430	12430	12430	12430	0
284	20241128	171100	3235662520	12430	12430	12430	12430	0
285	20241128	171000	3235662520	12430	12430	12430	12430	0
286	20241128	170900	3235662520	12430	12430	12430	12430	0
287	20241128	170800	3235662520	12430	12430	12430	12430	0
288	20241128	170700	3235662520	12430	12430	12430	12430	0
289	20241128	170600	3235662520	12430	12430	12430	12430	0
290	20241128	170500	3235662520	12430	12430	12430	12430	0
291	20241128	170400	3235662520	12430	12430	12430	12430	0
292	20241128	170300	3235662520	12430	12430	12430	12430	0
293	20241128	170200	3235662520	12430	12430	12430	12430	0
294	20241128	170100	3235662520	12430	12430	12430	12430	0
295	20241128	170000	3235662520	12430	12430	12430	12430	0
296	20241128	165900	3235662520	12430	12430	12430	12430	0
297	20241128	165800	3235662520	12430	12430	12430	12430	0
298	20241128	165700	3235662520	12430	12430	12430	12430	0
299	20241128	165600	3235662520	12430	12430	12430	12430	0
300	20241128	165500	3235662520	12430	12430	12430	12430	0
301	20241128	165400	3235662520	12430	12430	12430	12430	0
302	20241128	165300	3235662520	12430	12430	12430	12430	2639
303	20241128	165200	3235662520	12430	12430	12430	12430	0
304	20241128	165100	3235662520	12430	12430	12430	12430	0
305	20241128	165000	3235662520	12430	12430	12430	12430	0
306	20241128	164900	3235662520	12430	12430	12430	12430	0
307	20241128	164800	3235662520	12430	12430	12430	12430	0
308	20241128	164700	3235662520	12430	12430	12430	12430	0
309	20241128	164600	3235662520	12430	12430	12430	12430	0
310	20241128	164500	3235662520	12430	12430	12430	12430	0
311	20241128	164400	3235662520	12430	12430	12430	12430	0
312	20241128	164300	3235662520	12430	12430	12430	12430	0
313	20241128	164200	3235662520	12430	12430	12430	12430	0
314	20241128	164100	3235662520	12430	12430	12430	12430	0
315	20241128	164000	3235662520	12430	12430	12430	12430	0
316	20241128	163900	3235662520	12430	12430	12430	12430	0
317	20241128	163800	3235662520	12430	12430	12430	12430	0
318	20241128	163700	3235662520	12430	12430	12430	12430	0
319	20241128	163600	3235662520	12430	12430	12430	12430	0
320	20241128	163500	3235662520	12430	12430	12430	12430	0
321	20241128	163400	3235662520	12430	12430	12430	12430	0
322	20241128	163300	3235662520	12430	12430	12430	12430	0
323	20241128	163200	3235662520	12430	12430	12430	12430	0
324	20241128	163100	3235662520	12430	12430	12430	12430	0
325	20241128	163000	3235662520	12430	12430	12430	12430	0
326	20241128	162900	3235662520	12430	12430	12430	12430	0
327	20241128	162800	3235662520	12430	12430	12430	12430	0
328	20241128	162700	3235662520	12430	12430	12430	12430	0
329	20241128	162600	3235662520	12430	12430	12430	12430	0
330	20241128	162500	3235662520	12430	12430	12430	12430	0
331	20241128	162400	3235662520	12430	12430	12430	12430	0
332	20241128	162300	3235662520	12430	12430	12430	12430	2639
333	20241128	162200	3235662520	12430	12430	12430	12430	0
334	20241128	162100	3235662520	12430	12430	12430	12430	0
335	20241128	162000	3235662520	12430	12430	12430	12430	0
336	20241128	161900	3235662520	12430	12430	12430	12430	0
337	20241128	161800	3235662520	12430	12430	12430	12430	0
338	20241128	161700	3235662520	12430	12430	12430	12430	0
339	20241128	161600	3235662520	12430	12430	12430	12430	0
340	20241128	161500	3235662520	12430	12430	12430	12430	0
341	20241128	161400	3235662520	12430	12430	12430	12430	0
342	20241128	161300	3235662520	12430	12430	12430	12430	0
343	20241128	161200	3235662520	12430	12430	12430	12430	0
344	20241128	161100	3235662520	12430	12430	12430	12430	0
345	20241128	161000	3235662520	12430	12430	12430	12430	0
346	20241128	160900	3235662520	12430	12430	12430	12430	0
347	20241128	160800	3235662520	12430	12430	12430	12430	0
348	20241128	160700	3235662520	12430	12430	12430	12430	0
349	20241128	160600	3235662520	12430	12430	12430	12430	0
350	20241128	160500	3235662520	12430	12430	12430	12430	0
351	20241128	160400	3235662520	12430	12430	12430	12430	0
352	20241128	160300	3235662520	12430	12430	12430	12430	0
353	20241128	160200	3235662520	12430	12430	12430	12430	0
354	20241128	160100	3235662520	12430	12430	12430	12430	0
355	20241128	160000	3235662520	12430	12430	12430	12430	0
356	20241128	155900	3235662520	12430	12430	12430	12430	0
357	20241128	155800	3235662520	12430	12430	12430	12430	0
358	20241128	155700	3235662520	12430	12430	12430	12430	0
359	20241128	155600	3235662520	12430	12430	12430	12430	0
360	20241128	155500	3235662520	12430	12430	12430	12430	0
361	20241128	155400	3235662520	12430	12430	12430	12430	0
362	20241128	155300	3235662520	12430	12430	12430	12430	2639
363	20241128	155200	3235662520	12430	12430	12430	12430	0
364	20241128	155100	3235662520	12430	12430	12430	12430	0
365	20241128	155000	3235662520	12430	12430	12430	12430	0
366	20241128	154900	3235662520	12430	12430	12430	12430	0
367	20241128	154800	3235662520	12430	12430	12430	12430	0
368	20241128	154700	3235662520	12430	12430	12430	12430	0
369	20241128	154600	3235662520	12430	12430	12430	12430	0
370	20241128	154500	3235662520	12430	12430	12430	12430	0
371	20241128	154400	3235662520	12430	12430	12430	12430	0
372	20241128	154300	3235662520	12430	12430	12430	12430	0
373	20241128	154200	3235662520	12430	12430	12430	12430	0
374	20241128	154100	3235662520	12430	12430	12430	12430	0
375	20241128	154000	3235662520	12430	12430	12430	12430	0
376	20241128	153900	3235662520	12430	12430	12430	12430	0
377	20241128	153800	3235662520	12430	12430	12430	12430	0
378	20241128	153700	3235662520	12430	12430	12430	12430	0
379	20241128	153600	3235662520	12430	12430	12430	12430	0
380	20241128	153500	3235662520	12430	12430	12430	12430	0
381	20241128	153400	3235662520	12430	12430	12430	12430	0
382	20241128	153300	3235662520	12430	12430	12430	12430	0
383	20241128	153200	3235662520	12430	12430	12430	12430	0
384	20241128	153100	3235662520	12430	12430	12430	12430	0
385	20241128	153000	3235662520	12430	12430	12430	12430	2639
386	20241128	152900	3202859750	12430	12430	12430	12430	0
387	20241128	152800	3202859750	12430	12430	12430	12430	0
388	20241128	152700	3202859750	12430	12430	12430	12430	0
389	20241128	152600	3202859750	12430	12430	12430	12430	0
390	20241128	152500	3202859750	12430	12430	12430	12430	0
391	20241128	152400	3202859750	12430	12430	12430	12430	0
392	20241128	152300	3202859750	12430	12430	12430	12430	0
393	20241128	152200	3202859750	12430	12430	12430	12430	0
394	20241128	152100	3202859750	12430	12430	12430	12430	0
395	20241128	152000	3202859750	12430	12430	12430	12430	0
396	20241128	151900	3202859750	12430	12440	12440	12430	527
397	20241128	151800	3196308340	12440	12420	12440	12420	204
398	20241128	151700	3193770890	12420	12410	12420	12410	466
399	20241128	151600	3187984300	12410	12390	12410	12390	880
400	20241128	151500	3177068630	12390	12400	12400	12360	546
401	20241128	151400	3170314930	12390	12360	12390	12360	212
402	20241128	151300	3167688580	12370	12390	12390	12370	533
403	20241128	151200	3161095310	12370	12380	12380	12370	11
404	20241128	151100	3160959230	12430	12430	12430	12430	50
405	20241128	151000	3160337730	12430	12400	12430	12400	126
406	20241128	150900	3158772920	12410	12420	12440	12410	553
407	20241128	150800	3151906400	12410	12410	12410	12410	44
408	20241128	150700	3151360360	12410	12360	12410	12360	188
409	20241128	150600	3149030100	12410	12410	12410	12410	6
410	20241128	150500	3148955640	12410	12400	12410	12390	23
411	20241128	150400	3148670390	12360	12400	12400	12360	89
412	20241128	150300	3147570030	12400	12400	12400	12400	100
413	20241128	150200	3146330030	12360	12360	12360	12360	79
414	20241128	150100	3145353590	12360	12410	12440	12360	265
415	20241128	150000	3142059020	12360	12380	12430	12360	108
416	20241128	145900	3140719650	12380	12380	12380	12380	0
417	20241128	145800	3140719650	12380	12320	12380	12320	2038
418	20241128	145700	3115551660	12310	12320	12320	12310	340
419	20241128	145600	3111365460	12320	12320	12320	12320	31
420	20241128	145500	3110983540	12330	12340	12340	12330	412
421	20241128	145400	3105903100	12350	12320	12370	12320	85
422	20241128	145300	3104852000	12330	12340	12340	12330	317
423	20241128	145200	3100943380	12380	12380	12380	12380	0
424	20241128	145100	3100943380	12380	12380	12380	12380	1
425	20241128	145000	3100931000	12310	12330	12330	12310	101
426	20241128	144900	3099687630	12320	12380	12380	12280	391
427	20241128	144800	3094879640	12300	12300	12300	12300	0
428	20241128	144700	3094879640	12300	12400	12400	12300	83
429	20241128	144600	3093858330	12310	12400	12400	12300	3560
430	20241128	144500	3049778240	12440	12400	12440	12400	5
431	20241128	144400	3049716130	12390	12400	12400	12390	275
432	20241128	144300	3046308830	12400	12400	12400	12400	0
433	20241128	144200	3046308830	12400	12400	12400	12400	448
434	20241128	144100	3040753630	12400	12420	12430	12400	204
435	20241128	144000	3038223930	12390	12340	12420	12330	1765
436	20241128	143900	3016366180	12330	12320	12330	12320	110
437	20241128	143800	3015010960	12330	12330	12330	12330	5
438	20241128	143700	3014949310	12330	12320	12330	12320	30
439	20241128	143600	3014579440	12330	12330	12330	12330	1
440	20241128	143500	3014567110	12310	12310	12310	12310	0
441	20241128	143400	3014567110	12310	12320	12320	12310	10
442	20241128	143300	3014443990	12350	12350	12350	12350	35
443	20241128	143200	3014011740	12350	12300	12350	12300	11
444	20241128	143100	3013876390	12350	12300	12350	12300	2146
445	20241128	143000	2987471090	12300	12330	12330	12300	1444
446	20241128	142900	2969697830	12390	12390	12390	12390	0
447	20241128	142800	2969697830	12390	12390	12390	12390	0
448	20241128	142700	2969697830	12390	12390	12390	12390	1
449	20241128	142600	2969685440	12330	12330	12330	12330	200
450	20241128	142500	2967219440	12390	12380	12390	12300	984
451	20241128	142400	2955089540	12340	12340	12340	12340	146
452	20241128	142300	2953287900	12350	12350	12350	12350	43
453	20241128	142200	2952756850	12350	12410	12410	12350	71
454	20241128	142100	2951879940	12350	12350	12350	12350	151
455	20241128	142000	2950015090	12410	12350	12410	12350	129
456	20241128	141900	2948414470	12350	12350	12350	12350	601
457	20241128	141800	2940992120	12350	12350	12350	12350	40
458	20241128	141700	2940498120	12350	12430	12430	12350	266
459	20241128	141600	2937212860	12430	12430	12430	12430	54
460	20241128	141500	2936541640	12350	12440	12440	12350	371
461	20241128	141400	2931959700	12350	12480	12480	12340	2336
462	20241128	141300	2903066190	12410	12440	12480	12410	605
463	20241128	141200	2895546900	12480	12450	12480	12450	47
464	20241128	141100	2894961720	12490	12460	12490	12450	196
465	20241128	141000	2892521220	12460	12470	12500	12460	223
466	20241128	140900	2889742040	12480	12490	12490	12480	97
467	20241128	140800	2888531020	12490	12490	12490	12490	1
468	20241128	140700	2888518530	12500	12510	12510	12500	3
469	20241128	140600	2888481020	12480	12480	12480	12480	19
470	20241128	140500	2888243900	12480	12480	12480	12480	0
471	20241128	140400	2888243900	12480	12510	12510	12470	542
472	20241128	140300	2881473460	12580	12580	12580	12580	0
473	20241128	140200	2881473460	12580	12580	12580	12580	41
474	20241128	140100	2880957680	12580	12510	12580	12490	458
475	20241128	140000	2875207670	12500	12500	12500	12500	50
476	20241128	135900	2874582670	12500	12530	12530	12500	684
477	20241128	135800	2866030530	12530	12530	12530	12530	21
478	20241128	135700	2865767400	12580	12580	12580	12580	1
479	20241128	135600	2865754820	12580	12570	12580	12500	272
480	20241128	135500	2862345290	12530	12570	12580	12530	179
481	20241128	135400	2860095180	12570	12570	12570	12570	2
482	20241128	135300	2860070040	12570	12570	12570	12570	270
483	20241128	135200	2856676140	12570	12560	12570	12560	24
484	20241128	135100	2856374470	12560	12510	12560	12510	376
485	20241128	135000	2851662860	12520	12520	12520	12510	78
486	20241128	134900	2850686310	12510	12510	12510	12510	1
487	20241128	134800	2850673800	12510	12440	12510	12440	1188
488	20241128	134700	2835824260	12460	12460	12460	12460	10
489	20241128	134600	2835699660	12450	12450	12450	12450	0
490	20241128	134500	2835699660	12450	12480	12480	12450	81
491	20241128	134400	2834691180	12490	12480	12490	12480	36
492	20241128	134300	2834241550	12480	12480	12480	12480	31
493	20241128	134200	2833854670	12460	12440	12460	12440	761
494	20241128	134100	2824384710	12440	12440	12440	12440	115
495	20241128	134000	2822954110	12440	12430	12440	12430	52
496	20241128	133900	2822307530	12430	12420	12430	12420	505
497	20241128	133800	2816030640	12430	12430	12430	12430	100
498	20241128	133700	2814787640	12430	12420	12430	12420	335
499	20241128	133600	2810625890	12420	12420	12420	12420	0
500	20241128	133500	2810625890	12420	12420	12420	12420	1000
501	20241128	133400	2798205890	12350	12370	12370	12350	452
502	20241128	133300	2792623440	12370	12370	12370	12370	66
503	20241128	133200	2791807020	12370	12370	12370	12370	20
504	20241128	133100	2791559620	12370	12380	12380	12370	440
505	20241128	133000	2786115860	12430	12380	12440	12340	1030
506	20241128	132900	2773323280	12390	12390	12390	12390	2
507	20241128	132800	2773298500	12340	12430	12430	12340	873
508	20241128	132700	2762506560	12390	12420	12460	12390	105
509	20241128	132600	2761203610	12410	12430	12430	12410	24
510	20241128	132500	2760905600	12440	12420	12440	12420	916
511	20241128	132400	2749510580	12460	12370	12460	12370	704
512	20241128	132300	2740801920	12370	12430	12430	12370	363
513	20241128	132200	2736304970	12450	12430	12450	12430	766
514	20241128	132100	2726783390	12430	12400	12430	12380	579
515	20241128	132000	2719595180	12400	12400	12400	12400	615
516	20241128	131900	2711969180	12400	12440	12440	12400	529
517	20241128	131800	2705403320	12450	12430	12450	12430	76
518	20241128	131700	2704458620	12430	12430	12430	12430	528
519	20241128	131600	2697895580	12430	12440	12440	12430	294
520	20241128	131500	2694241140	12440	12480	12480	12440	766
521	20241128	131400	2684694000	12520	12520	12520	12520	0
522	20241128	131300	2684694000	12520	12520	12520	12520	0
523	20241128	131200	2684694000	12520	12480	12520	12480	3
524	20241128	131100	2684656520	12470	12480	12480	12470	73
525	20241128	131000	2683745870	12480	12480	12480	12480	1
526	20241128	130900	2683733390	12470	12480	12480	12470	687
527	20241128	130800	2675159640	12470	12480	12480	12470	25
528	20241128	130700	2674847850	12490	12490	12490	12490	309
529	20241128	130600	2670988440	12490	12490	12490	12480	687
530	20241128	130500	2662414210	12480	12480	12480	12480	0
531	20241128	130400	2662414210	12480	12480	12480	12480	505
532	20241128	130300	2656111810	12490	12520	12520	12490	632
533	20241128	130200	2648201910	12530	12530	12530	12520	49
534	20241128	130100	2647588300	12520	12580	12580	12520	76
535	20241128	130000	2646636360	12580	12580	12580	12580	280
536	20241128	125900	2643113960	12580	12580	12580	12580	19
537	20241128	125800	2642874940	12520	12520	12520	12520	80
538	20241128	125700	2641873340	12520	12520	12520	12520	1010
539	20241128	125600	2629228140	12520	12520	12520	12520	0
540	20241128	125500	2629228140	12520	12550	12610	12520	146
541	20241128	125400	2627390360	12560	12580	12580	12560	3
542	20241128	125300	2627352650	12590	12600	12610	12590	328
543	20241128	125200	2623217610	12610	12510	12610	12510	225
544	20241128	125100	2620396160	12510	12510	12510	12490	205
545	20241128	125000	2617831700	12510	12510	12510	12490	324
546	20241128	124900	2613778660	12550	12550	12550	12520	82
547	20241128	124800	2612750510	12550	12540	12550	12540	97
548	20241128	124700	2611533280	12570	12570	12600	12570	332
549	20241128	124600	2607356240	12570	12570	12570	12560	304
550	20241128	124500	2603534970	12560	12550	12560	12550	50
551	20241128	124400	2602907170	12550	12530	12550	12530	574
552	20241128	124300	2595704300	12530	12530	12530	12530	0
553	20241128	124200	2595704300	12530	12450	12530	12450	350
554	20241128	124100	2591329770	12450	12500	12500	12450	23
555	20241128	124000	2591042370	12450	12450	12450	12450	10
556	20241128	123900	2590917870	12450	12500	12500	12430	712
557	20241128	123800	2582055440	12530	12530	12530	12530	0
558	20241128	123700	2582055440	12530	12530	12530	12530	20
559	20241128	123600	2581804840	12450	12450	12450	12450	15
560	20241128	123500	2581618090	12450	12530	12540	12450	192
561	20241128	123400	2579220070	12540	12540	12540	12540	0
562	20241128	123300	2579220070	12540	12500	12550	12490	292
563	20241128	123200	2575560550	12490	12490	12490	12490	0
564	20241128	123100	2575560550	12490	12490	12490	12490	52
565	20241128	123000	2574911070	12490	12480	12490	12480	107
566	20241128	122900	2573574840	12420	12420	12420	12420	302
567	20241128	122800	2569824000	12480	12410	12480	12410	294
568	20241128	122700	2566174060	12410	12420	12420	12410	870
569	20241128	122600	2555376830	12420	12520	12520	12410	1010
570	20241128	122500	2542818080	12530	12530	12530	12530	1
571	20241128	122400	2542805550	12500	12500	12500	12500	32
572	20241128	122300	2542405550	12500	12500	12500	12500	20
573	20241128	122200	2542155550	12500	12480	12500	12480	160
574	20241128	122100	2540155750	12480	12480	12480	12480	22
575	20241128	122000	2539881190	12500	12460	12500	12460	190
576	20241128	121900	2537509230	12460	12480	12500	12460	42
577	20241128	121800	2536985850	12470	12470	12470	12470	130
578	20241128	121700	2535364750	12470	12500	12500	12470	40
579	20241128	121600	2534865650	12470	12470	12470	12470	0
580	20241128	121500	2534865650	12470	12490	12490	12470	218
581	20241128	121400	2532146930	12490	12500	12500	12490	14
582	20241128	121300	2531971940	12470	12470	12500	12470	87
583	20241128	121200	2530886750	12470	12470	12470	12470	6
584	20241128	121100	2530811930	12500	12500	12500	12470	1174
585	20241128	121000	2516142410	12520	12520	12520	12520	32
586	20241128	120900	2515741770	12500	12520	12530	12500	792
587	20241128	120800	2505838450	12580	12570	12580	12570	90
588	20241128	120700	2504707050	12570	12520	12570	12520	35
589	20241128	120600	2504267850	12510	12510	12510	12510	0
590	20241128	120500	2504267850	12510	12500	12520	12500	188
591	20241128	120400	2501916870	12500	12530	12540	12500	1493
592	20241128	120300	2483241780	12540	12550	12550	12540	471
593	20241128	120200	2477332660	12580	12550	12580	12550	191
594	20241128	120100	2474935310	12570	12570	12570	12570	22
595	20241128	120000	2474658770	12540	12540	12540	12540	14
596	20241128	115900	2474483210	12590	12540	12590	12540	82
597	20241128	115800	2473454430	12530	12590	12590	12530	1110
598	20241128	115700	2459520320	12600	12610	12610	12590	221
599	20241128	115600	2456735720	12610	12630	12630	12550	1383
600	20241128	115500	2439373890	12630	12630	12630	12630	101
601	20241128	115400	2438098260	12630	12650	12650	12620	207
602	20241128	115300	2435480620	12650	12570	12650	12560	561
603	20241128	115200	2428427710	12570	12590	12590	12560	98
604	20241128	115100	2427196580	12560	12590	12590	12560	804
605	20241128	115000	2417084040	12590	12590	12590	12590	442
606	20241128	114900	2411519260	12590	12670	12670	12590	1545
607	20241128	114800	2392014010	12700	12680	12700	12680	253
608	20241128	114700	2388803460	12690	12640	12690	12630	685
609	20241128	114600	2380146190	12630	12650	12650	12630	284
610	20241128	114500	2376557630	12650	12630	12650	12630	399
611	20241128	114400	2371517670	12630	12630	12630	12630	57
612	20241128	114300	2370797760	12640	12600	12640	12600	352
613	20241128	114200	2366362520	12590	12590	12590	12590	27
614	20241128	114100	2366022590	12590	12590	12590	12590	0
615	20241128	114000	2366022590	12590	12600	12600	12590	321
616	20241128	113900	2361980300	12630	12670	12670	12590	531
617	20241128	113800	2355283750	12610	12650	12650	12610	865
618	20241128	113700	2344357970	12650	12690	12690	12650	180
619	20241128	113600	2342080920	12660	12700	12700	12660	1019
620	20241128	113500	2329171610	12700	12690	12700	12690	156
621	20241128	113400	2327190960	12700	12690	12710	12690	181
622	20241128	113300	2324892220	12680	12690	12710	12660	315
623	20241128	113200	2320901790	12680	12720	12740	12680	864
624	20241128	113100	2309931970	12720	12820	12830	12700	993
625	20241128	113000	2297283700	12830	12790	12830	12790	1590
626	20241128	112900	2276914590	12660	12610	12740	12610	238
627	20241128	112800	2273898480	12630	12730	12730	12630	512
628	20241128	112700	2267420460	12730	12880	12880	12690	3308
629	20241128	112600	2225252430	12800	12720	12870	12630	2047
630	20241128	112500	2199119900	12700	12610	12720	12610	1936
631	20241128	112400	2174620260	12610	12550	12610	12540	282
632	20241128	112300	2171075790	12550	12490	12590	12490	479
633	20241128	112200	2165068750	12490	12530	12590	12490	847
634	20241128	112100	2154464830	12530	12530	12530	12530	1
635	20241128	112000	2154452300	12540	12500	12540	12490	104
636	20241128	111900	2153153010	12500	12530	12530	12500	665
637	20241128	111800	2144832260	12550	12550	12550	12540	186
638	20241128	111700	2142498080	12550	12550	12550	12480	267
639	20241128	111600	2139163930	12550	12480	12550	12480	717
640	20241128	111500	2130211580	12480	12470	12500	12470	252
641	20241128	111400	2127063640	12450	12450	12460	12450	481
642	20241128	111300	2121074220	12450	12540	12540	12450	1719
643	20241128	111200	2099616050	12550	12550	12550	12500	436
644	20241128	111100	2094156460	12500	12520	12520	12500	1466
645	20241128	111000	2075829720	12570	12570	12570	12510	150
646	20241128	110900	2073952020	12510	12580	12580	12510	1007
647	20241128	110800	2061339890	12530	12580	12620	12530	1237
648	20241128	110700	2045794910	12570	12630	12630	12570	334
649	20241128	110600	2041594160	12580	12550	12610	12550	163
650	20241128	110500	2039543920	12600	12600	12600	12530	1393
651	20241128	110400	2022066010	12600	12610	12630	12600	956
652	20241128	110300	2010001420	12620	12720	12720	12610	1626
653	20241128	110200	1989487810	12720	12690	12750	12690	2259
654	20241128	110100	1960762320	12630	12720	12760	12500	6408
655	20241128	110000	1879850910	12720	12740	12780	12720	1014
656	20241128	105900	1866916290	12720	12790	12790	12700	2681
657	20241128	105800	1832757420	12790	12860	12900	12780	2386
658	20241128	105700	1802103000	12900	12830	12900	12820	5912
659	20241128	105600	1726037670	12840	12730	12860	12730	3877
660	20241128	105500	1676406950	12720	12800	12800	12650	1489
661	20241128	105400	1657428240	12790	12700	12800	12660	6803
662	20241128	105300	1570697830	12690	12670	12720	12640	4902
663	20241128	105200	1508550320	12670	12500	12680	12500	5137
664	20241128	105100	1443671510	12500	12500	12510	12480	2164
665	20241128	105000	1416621580	12510	12540	12550	12500	803
666	20241128	104900	1406556260	12540	12450	12540	12450	2960
667	20241128	104800	1369598200	12450	12450	12450	12440	551
668	20241128	104700	1362738550	12450	12440	12450	12440	90
669	20241128	104600	1361618570	12430	12430	12450	12430	845
670	20241128	104500	1351110810	12430	12370	12430	12370	21
671	20241128	104400	1350850980	12430	12450	12450	12370	842
672	20241128	104300	1340388050	12450	12420	12460	12420	724
673	20241128	104200	1331385360	12430	12380	12430	12360	1302
674	20241128	104100	1315237990	12360	12350	12360	12350	250
675	20241128	104000	1312149790	12330	12340	12350	12330	65
676	20241128	103900	1311347540	12340	12320	12340	12320	176
677	20241128	103800	1309176690	12330	12340	12340	12330	13
678	20241128	103700	1309016280	12330	12330	12330	12310	103
679	20241128	103600	1307748250	12340	12380	12380	12340	997
680	20241128	103500	1295436080	12390	12350	12420	12350	1300
681	20241128	103400	1279323830	12390	12390	12390	12390	199
682	20241128	103300	1276858220	12390	12410	12420	12370	1115
683	20241128	103200	1263036790	12420	12330	12420	12310	1873
684	20241128	103100	1239862230	12320	12320	12320	12320	218
685	20241128	103000	1237176470	12320	12320	12320	12320	200
686	20241128	102900	1234712470	12320	12330	12330	12320	251
687	20241128	102800	1231619130	12340	12330	12340	12310	42
688	20241128	102700	1231102060	12350	12310	12350	12310	73
689	20241128	102600	1230202690	12310	12300	12310	12300	32
690	20241128	102500	1229809040	12290	12250	12290	12250	82
691	20241128	102400	1228802460	12280	12280	12280	12280	27
692	20241128	102300	1228470900	12280	12240	12280	12230	278
693	20241128	102200	1225058820	12280	12240	12280	12240	7
694	20241128	102100	1224973060	12240	12280	12280	12240	2
695	20241128	102000	1224948540	12280	12270	12280	12270	389
696	20241128	101900	1220174890	12270	12260	12270	12260	123
697	20241128	101800	1218666600	12260	12200	12260	12200	10
698	20241128	101700	1218544300	12190	12240	12240	12190	106
699	20241128	101600	1217251580	12260	12280	12280	12200	1274
700	20241128	101500	1201698310	12280	12230	12290	12220	359
701	20241128	101400	1197306060	12240	12270	12270	12240	913
702	20241128	101300	1186117220	12280	12310	12310	12280	314
703	20241128	101200	1182258450	12310	12320	12320	12310	97
704	20241128	101100	1181064110	12320	12320	12330	12320	180
705	20241128	101000	1178845560	12320	12380	12380	12320	117
706	20241128	100900	1177401060	12320	12350	12420	12320	412
707	20241128	100800	1172313410	12420	12370	12420	12310	1635
708	20241128	100700	1152107020	12380	12380	12380	12380	80
709	20241128	100600	1151116620	12380	12420	12420	12370	1752
710	20241128	100500	1129431920	12420	12400	12470	12400	2650
711	20241128	100400	1096460730	12400	12380	12420	12360	830
712	20241128	100300	1086175000	12410	12340	12420	12340	1375
713	20241128	100200	1069167110	12340	12320	12350	12320	216
714	20241128	100100	1066503910	12320	12310	12320	12310	291
715	20241128	100000	1062921460	12310	12370	12370	12310	315
716	20241128	095900	1059040560	12380	12290	12380	12290	1882
717	20241128	095800	1035830350	12280	12230	12280	12220	185
718	20241128	095700	1033564340	12210	12250	12250	12210	103
719	20241128	095600	1032306350	12240	12280	12280	12230	786
720	20241128	095500	1022686000	12300	12300	12300	12140	2535
721	20241128	095400	991813580	12300	12280	12300	12270	1058
722	20241128	095300	978807780	12270	12260	12270	12260	164
723	20241128	095200	976795600	12250	12250	12280	12250	114
724	20241128	095100	975398570	12250	12230	12250	12230	121
725	20241128	095000	973917070	12230	12200	12230	12200	106
726	20241128	094900	972622240	12230	12180	12230	12160	1251
727	20241128	094800	957378880	12200	12180	12200	12180	297
728	20241128	094700	953761370	12180	12240	12280	12180	1295
729	20241128	094600	937955940	12240	12290	12290	12240	824
730	20241128	094500	927852170	12280	12240	12280	12240	414
731	20241128	094400	922777030	12240	12240	12240	12240	100
732	20241128	094300	921553030	12240	12210	12240	12200	176
733	20241128	094200	919404820	12240	12240	12250	12240	321
734	20241128	094100	915475220	12240	12240	12240	12200	1481
735	20241128	094000	897393610	12240	12200	12240	12200	736
736	20241128	093900	888401580	12210	12230	12230	12200	586
737	20241128	093800	881245040	12240	12270	12280	12240	1042
738	20241128	093700	868465830	12280	12280	12290	12250	1104
739	20241128	093600	854916220	12280	12230	12280	12230	170
740	20241128	093500	852834340	12230	12220	12280	12210	219
741	20241128	093400	850154010	12220	12190	12230	12150	1286
742	20241128	093300	834518360	12160	12190	12200	12150	515
743	20241128	093200	828246040	12200	12300	12300	11930	12021
744	20241128	093100	682421250	12270	12280	12300	12270	884
745	20241128	093000	671562070	12280	12290	12320	12250	1663
746	20241128	092900	651158690	12300	12320	12440	12290	8373
747	20241128	092800	547748770	12320	12500	12500	12250	7244
748	20241128	092700	457914240	12690	12690	12690	12690	0
749	20241128	092600	457914240	12690	12140	12690	12100	8943
750	20241128	092500	347443950	12140	12010	12140	12010	1779
751	20241128	092400	325922370	12090	12120	12120	12010	539
752	20241128	092300	319424850	12100	12050	12100	12000	1158
753	20241128	092200	305438650	12080	12000	12080	12000	716
754	20241128	092100	296812150	12010	11960	12010	11900	3138
755	20241128	092000	259342460	11970	11960	11990	11900	3222
756	20241128	091900	220741750	11970	11890	11970	11890	4937
757	20241128	091800	161802540	11880	11830	11880	11830	1176
758	20241128	091700	147848230	11840	11790	11840	11790	1029
759	20241128	091600	135687160	11790	11790	11790	11790	2
760	20241128	091500	135663580	11790	11780	11790	11780	267
761	20241128	091400	132517650	11740	11730	11780	11730	642
762	20241128	091300	124981470	11760	11750	11820	11730	62
763	20241128	091200	124249620	11730	11790	11790	11730	1085
764	20241128	091100	111477150	11850	11770	11850	11770	27
765	20241128	091000	111157640	11750	11830	11840	11750	703
766	20241128	090900	102837000	11830	11830	11870	11820	1130
767	20241128	090800	89471000	11830	11900	11900	11830	66
768	20241128	090700	88686660	11900	11820	11900	11820	977
769	20241128	090600	77118340	11820	11800	11820	11730	296
770	20241128	090500	73623700	11810	11770	11810	11770	111
771	20241128	090400	72316230	11720	11800	11820	11720	466
772	20241128	090300	66839090	11820	11740	11830	11730	1295
773	20241128	090200	51563480	11740	11690	11740	11650	1213
774	20241128	090100	37364790	11600	11590	11690	11570	734
775	20241128	090000	28850340	11590	11540	11600	11520	2500