KissMeData/466100/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	213900	175834117280	9030	9030	9030	9030	62392
3	20241112	213800	175834117280	9030	9030	9030	9030	0
4	20241112	213700	175834117280	9030	9030	9030	9030	0
5	20241112	213600	175834117280	9030	9030	9030	9030	0
6	20241112	213500	175834117280	9030	9030	9030	9030	0
7	20241112	213400	175834117280	9030	9030	9030	9030	0
8	20241112	213300	175834117280	9030	9030	9030	9030	0
9	20241112	213200	175834117280	9030	9030	9030	9030	0
10	20241112	213100	175834117280	9030	9030	9030	9030	0
11	20241112	213000	175834117280	9030	9030	9030	9030	0
12	20241112	212900	175834117280	9030	9030	9030	9030	0
13	20241112	212800	175834117280	9030	9030	9030	9030	0
14	20241112	212700	175834117280	9030	9030	9030	9030	0
15	20241112	212600	175834117280	9030	9030	9030	9030	0
16	20241112	212500	175834117280	9030	9030	9030	9030	0
17	20241112	212400	175834117280	9030	9030	9030	9030	0
18	20241112	212300	175834117280	9030	9030	9030	9030	0
19	20241112	212200	175834117280	9030	9030	9030	9030	0
20	20241112	212100	175834117280	9030	9030	9030	9030	0
21	20241112	212000	175834117280	9030	9030	9030	9030	0
22	20241112	211900	175834117280	9030	9030	9030	9030	0
23	20241112	211800	175834117280	9030	9030	9030	9030	0
24	20241112	211700	175834117280	9030	9030	9030	9030	0
25	20241112	211600	175834117280	9030	9030	9030	9030	0
26	20241112	211500	175834117280	9030	9030	9030	9030	0
27	20241112	211400	175834117280	9030	9030	9030	9030	0
28	20241112	211300	175834117280	9030	9030	9030	9030	0
29	20241112	211200	175834117280	9030	9030	9030	9030	0
30	20241112	211100	175834117280	9030	9030	9030	9030	0
31	20241112	211000	175834117280	9030	9030	9030	9030	0
32	20241112	210900	175834117280	9030	9030	9030	9030	62392
33	20241112	210800	175834117280	9030	9030	9030	9030	0
34	20241112	210700	175834117280	9030	9030	9030	9030	0
35	20241112	210600	175834117280	9030	9030	9030	9030	0
36	20241112	210500	175834117280	9030	9030	9030	9030	0
37	20241112	210400	175834117280	9030	9030	9030	9030	0
38	20241112	210300	175834117280	9030	9030	9030	9030	0
39	20241112	210200	175834117280	9030	9030	9030	9030	0
40	20241112	210100	175834117280	9030	9030	9030	9030	0
41	20241112	210000	175834117280	9030	9030	9030	9030	0
42	20241112	205900	175834117280	9030	9030	9030	9030	0
43	20241112	205800	175834117280	9030	9030	9030	9030	0
44	20241112	205700	175834117280	9030	9030	9030	9030	0
45	20241112	205600	175834117280	9030	9030	9030	9030	0
46	20241112	205500	175834117280	9030	9030	9030	9030	0
47	20241112	205400	175834117280	9030	9030	9030	9030	0
48	20241112	205300	175834117280	9030	9030	9030	9030	0
49	20241112	205200	175834117280	9030	9030	9030	9030	0
50	20241112	205100	175834117280	9030	9030	9030	9030	0
51	20241112	205000	175834117280	9030	9030	9030	9030	0
52	20241112	204900	175834117280	9030	9030	9030	9030	0
53	20241112	204800	175834117280	9030	9030	9030	9030	0
54	20241112	204700	175834117280	9030	9030	9030	9030	0
55	20241112	204600	175834117280	9030	9030	9030	9030	0
56	20241112	204500	175834117280	9030	9030	9030	9030	0
57	20241112	204400	175834117280	9030	9030	9030	9030	0
58	20241112	204300	175834117280	9030	9030	9030	9030	0
59	20241112	204200	175834117280	9030	9030	9030	9030	0
60	20241112	204100	175834117280	9030	9030	9030	9030	0
61	20241112	204000	175834117280	9030	9030	9030	9030	0
62	20241112	203900	175834117280	9030	9030	9030	9030	62392
63	20241112	203800	175834117280	9030	9030	9030	9030	0
64	20241112	203700	175834117280	9030	9030	9030	9030	0
65	20241112	203600	175834117280	9030	9030	9030	9030	0
66	20241112	203500	175834117280	9030	9030	9030	9030	0
67	20241112	203400	175834117280	9030	9030	9030	9030	0
68	20241112	203300	175834117280	9030	9030	9030	9030	0
69	20241112	203200	175834117280	9030	9030	9030	9030	0
70	20241112	203100	175834117280	9030	9030	9030	9030	0
71	20241112	203000	175834117280	9030	9030	9030	9030	0
72	20241112	202900	175834117280	9030	9030	9030	9030	0
73	20241112	202800	175834117280	9030	9030	9030	9030	0
74	20241112	202700	175834117280	9030	9030	9030	9030	0
75	20241112	202600	175834117280	9030	9030	9030	9030	0
76	20241112	202500	175834117280	9030	9030	9030	9030	0
77	20241112	202400	175834117280	9030	9030	9030	9030	0
78	20241112	202300	175834117280	9030	9030	9030	9030	0
79	20241112	202200	175834117280	9030	9030	9030	9030	0
80	20241112	202100	175834117280	9030	9030	9030	9030	0
81	20241112	202000	175834117280	9030	9030	9030	9030	0
82	20241112	201900	175834117280	9030	9030	9030	9030	0
83	20241112	201800	175834117280	9030	9030	9030	9030	0
84	20241112	201700	175834117280	9030	9030	9030	9030	0
85	20241112	201600	175834117280	9030	9030	9030	9030	0
86	20241112	201500	175834117280	9030	9030	9030	9030	0
87	20241112	201400	175834117280	9030	9030	9030	9030	0
88	20241112	201300	175834117280	9030	9030	9030	9030	0
89	20241112	201200	175834117280	9030	9030	9030	9030	0
90	20241112	201100	175834117280	9030	9030	9030	9030	0
91	20241112	201000	175834117280	9030	9030	9030	9030	0
92	20241112	200900	175834117280	9030	9030	9030	9030	62392
93	20241112	200800	175834117280	9030	9030	9030	9030	0
94	20241112	200700	175834117280	9030	9030	9030	9030	0
95	20241112	200600	175834117280	9030	9030	9030	9030	0
96	20241112	200500	175834117280	9030	9030	9030	9030	0
97	20241112	200400	175834117280	9030	9030	9030	9030	0
98	20241112	200300	175834117280	9030	9030	9030	9030	0
99	20241112	200200	175834117280	9030	9030	9030	9030	0
100	20241112	200100	175834117280	9030	9030	9030	9030	0
101	20241112	200000	175834117280	9030	9030	9030	9030	0
102	20241112	195900	175834117280	9030	9030	9030	9030	0
103	20241112	195800	175834117280	9030	9030	9030	9030	0
104	20241112	195700	175834117280	9030	9030	9030	9030	0
105	20241112	195600	175834117280	9030	9030	9030	9030	0
106	20241112	195500	175834117280	9030	9030	9030	9030	0
107	20241112	195400	175834117280	9030	9030	9030	9030	0
108	20241112	195300	175834117280	9030	9030	9030	9030	0
109	20241112	195200	175834117280	9030	9030	9030	9030	0
110	20241112	195100	175834117280	9030	9030	9030	9030	0
111	20241112	195000	175834117280	9030	9030	9030	9030	0
112	20241112	194900	175834117280	9030	9030	9030	9030	0
113	20241112	194800	175834117280	9030	9030	9030	9030	0
114	20241112	194700	175834117280	9030	9030	9030	9030	0
115	20241112	194600	175834117280	9030	9030	9030	9030	0
116	20241112	194500	175834117280	9030	9030	9030	9030	0
117	20241112	194400	175834117280	9030	9030	9030	9030	0
118	20241112	194300	175834117280	9030	9030	9030	9030	0
119	20241112	194200	175834117280	9030	9030	9030	9030	0
120	20241112	194100	175834117280	9030	9030	9030	9030	0
121	20241112	194000	175834117280	9030	9030	9030	9030	0
122	20241112	193900	175834117280	9030	9030	9030	9030	62392
123	20241112	193800	175834117280	9030	9030	9030	9030	0
124	20241112	193700	175834117280	9030	9030	9030	9030	0
125	20241112	193600	175834117280	9030	9030	9030	9030	0
126	20241112	193500	175834117280	9030	9030	9030	9030	0
127	20241112	193400	175834117280	9030	9030	9030	9030	0
128	20241112	193300	175834117280	9030	9030	9030	9030	0
129	20241112	193200	175834117280	9030	9030	9030	9030	0
130	20241112	193100	175834117280	9030	9030	9030	9030	0
131	20241112	193000	175834117280	9030	9030	9030	9030	0
132	20241112	192900	175834117280	9030	9030	9030	9030	0
133	20241112	192800	175834117280	9030	9030	9030	9030	0
134	20241112	192700	175834117280	9030	9030	9030	9030	0
135	20241112	192600	175834117280	9030	9030	9030	9030	0
136	20241112	192500	175834117280	9030	9030	9030	9030	0
137	20241112	192400	175834117280	9030	9030	9030	9030	0
138	20241112	192300	175834117280	9030	9030	9030	9030	0
139	20241112	192200	175834117280	9030	9030	9030	9030	0
140	20241112	192100	175834117280	9030	9030	9030	9030	0
141	20241112	192000	175834117280	9030	9030	9030	9030	0
142	20241112	191900	175834117280	9030	9030	9030	9030	0
143	20241112	191800	175834117280	9030	9030	9030	9030	0
144	20241112	191700	175834117280	9030	9030	9030	9030	0
145	20241112	191600	175834117280	9030	9030	9030	9030	0
146	20241112	191500	175834117280	9030	9030	9030	9030	0
147	20241112	191400	175834117280	9030	9030	9030	9030	0
148	20241112	191300	175834117280	9030	9030	9030	9030	0
149	20241112	191200	175834117280	9030	9030	9030	9030	0
150	20241112	191100	175834117280	9030	9030	9030	9030	0
151	20241112	191000	175834117280	9030	9030	9030	9030	0
152	20241112	190900	175834117280	9030	9030	9030	9030	62392
153	20241112	190800	175834117280	9030	9030	9030	9030	0
154	20241112	190700	175834117280	9030	9030	9030	9030	0
155	20241112	190600	175834117280	9030	9030	9030	9030	0
156	20241112	190500	175834117280	9030	9030	9030	9030	0
157	20241112	190400	175834117280	9030	9030	9030	9030	0
158	20241112	190300	175834117280	9030	9030	9030	9030	0
159	20241112	190200	175834117280	9030	9030	9030	9030	0
160	20241112	190100	175834117280	9030	9030	9030	9030	0
161	20241112	190000	175834117280	9030	9030	9030	9030	0
162	20241112	185900	175834117280	9030	9030	9030	9030	0
163	20241112	185800	175834117280	9030	9030	9030	9030	0
164	20241112	185700	175834117280	9030	9030	9030	9030	0
165	20241112	185600	175834117280	9030	9030	9030	9030	0
166	20241112	185500	175834117280	9030	9030	9030	9030	0
167	20241112	185400	175834117280	9030	9030	9030	9030	0
168	20241112	185300	175834117280	9030	9030	9030	9030	0
169	20241112	185200	175834117280	9030	9030	9030	9030	0
170	20241112	185100	175834117280	9030	9030	9030	9030	0
171	20241112	185000	175834117280	9030	9030	9030	9030	0
172	20241112	184900	175834117280	9030	9030	9030	9030	0
173	20241112	184800	175834117280	9030	9030	9030	9030	0
174	20241112	184700	175834117280	9030	9030	9030	9030	0
175	20241112	184600	175834117280	9030	9030	9030	9030	0
176	20241112	184500	175834117280	9030	9030	9030	9030	0
177	20241112	184400	175834117280	9030	9030	9030	9030	0
178	20241112	184300	175834117280	9030	9030	9030	9030	0
179	20241112	184200	175834117280	9030	9030	9030	9030	0
180	20241112	184100	175834117280	9030	9030	9030	9030	0
181	20241112	184000	175834117280	9030	9030	9030	9030	0
182	20241112	183900	175834117280	9030	9030	9030	9030	62392
183	20241112	183800	175834117280	9030	9030	9030	9030	0
184	20241112	183700	175834117280	9030	9030	9030	9030	0
185	20241112	183600	175834117280	9030	9030	9030	9030	0
186	20241112	183500	175834117280	9030	9030	9030	9030	0
187	20241112	183400	175834117280	9030	9030	9030	9030	0
188	20241112	183300	175834117280	9030	9030	9030	9030	0
189	20241112	183200	175834117280	9030	9030	9030	9030	0
190	20241112	183100	175834117280	9030	9030	9030	9030	0
191	20241112	183000	175834117280	9030	9030	9030	9030	0
192	20241112	182900	175834117280	9030	9030	9030	9030	0
193	20241112	182800	175834117280	9030	9030	9030	9030	0
194	20241112	182700	175834117280	9030	9030	9030	9030	0
195	20241112	182600	175834117280	9030	9030	9030	9030	0
196	20241112	182500	175834117280	9030	9030	9030	9030	0
197	20241112	182400	175834117280	9030	9030	9030	9030	0
198	20241112	182300	175834117280	9030	9030	9030	9030	0
199	20241112	182200	175834117280	9030	9030	9030	9030	0
200	20241112	182100	175834117280	9030	9030	9030	9030	0
201	20241112	182000	175834117280	9030	9030	9030	9030	0
202	20241112	181900	175834117280	9030	9030	9030	9030	0
203	20241112	181800	175834117280	9030	9030	9030	9030	0
204	20241112	181700	175834117280	9030	9030	9030	9030	0
205	20241112	181600	175834117280	9030	9030	9030	9030	0
206	20241112	181500	175834117280	9030	9030	9030	9030	0
207	20241112	181400	175834117280	9030	9030	9030	9030	0
208	20241112	181300	175834117280	9030	9030	9030	9030	0
209	20241112	181200	175834117280	9030	9030	9030	9030	0
210	20241112	181100	175834117280	9030	9030	9030	9030	0
211	20241112	181000	175834117280	9030	9030	9030	9030	0
212	20241112	180900	175834117280	9030	9030	9030	9030	62392
213	20241112	180800	175834117280	9030	9030	9030	9030	0
214	20241112	180700	175834117280	9030	9030	9030	9030	0
215	20241112	180600	175834117280	9030	9030	9030	9030	0
216	20241112	180500	175834117280	9030	9030	9030	9030	0
217	20241112	180400	175834117280	9030	9030	9030	9030	0
218	20241112	180300	175834117280	9030	9030	9030	9030	0
219	20241112	180200	175834117280	9030	9030	9030	9030	0
220	20241112	180100	175834117280	9030	9030	9030	9030	0
221	20241112	180000	175834117280	9030	9030	9030	9030	0
222	20241112	175900	175834117280	9030	9030	9030	9030	0
223	20241112	175800	175834117280	9030	9030	9030	9030	0
224	20241112	175700	175834117280	9030	9030	9030	9030	0
225	20241112	175600	175834117280	9030	9030	9030	9030	0
226	20241112	175500	175834117280	9030	9030	9030	9030	0
227	20241112	175400	175834117280	9030	9030	9030	9030	0
228	20241112	175300	175834117280	9030	9030	9030	9030	0
229	20241112	175200	175834117280	9030	9030	9030	9030	0
230	20241112	175100	175834117280	9030	9030	9030	9030	0
231	20241112	175000	175834117280	9030	9030	9030	9030	0
232	20241112	174900	175834117280	9030	9030	9030	9030	0
233	20241112	174800	175834117280	9030	9030	9030	9030	0
234	20241112	174700	175834117280	9030	9030	9030	9030	0
235	20241112	174600	175834117280	9030	9030	9030	9030	0
236	20241112	174500	175834117280	9030	9030	9030	9030	0
237	20241112	174400	175834117280	9030	9030	9030	9030	0
238	20241112	174300	175834117280	9030	9030	9030	9030	0
239	20241112	174200	175834117280	9030	9030	9030	9030	0
240	20241112	174100	175834117280	9030	9030	9030	9030	0
241	20241112	174000	175834117280	9030	9030	9030	9030	0
242	20241112	173900	175834117280	9030	9030	9030	9030	62392
243	20241112	173800	175834117280	9030	9030	9030	9030	0
244	20241112	173700	175834117280	9030	9030	9030	9030	0
245	20241112	173600	175834117280	9030	9030	9030	9030	0
246	20241112	173500	175834117280	9030	9030	9030	9030	0
247	20241112	173400	175834117280	9030	9030	9030	9030	0
248	20241112	173300	175834117280	9030	9030	9030	9030	0
249	20241112	173200	175834117280	9030	9030	9030	9030	0
250	20241112	173100	175834117280	9030	9030	9030	9030	0
251	20241112	173000	175834117280	9030	9030	9030	9030	0
252	20241112	172900	175834117280	9030	9030	9030	9030	0
253	20241112	172800	175834117280	9030	9030	9030	9030	0
254	20241112	172700	175834117280	9030	9030	9030	9030	0
255	20241112	172600	175834117280	9030	9030	9030	9030	0
256	20241112	172500	175834117280	9030	9030	9030	9030	0
257	20241112	172400	175834117280	9030	9030	9030	9030	0
258	20241112	172300	175834117280	9030	9030	9030	9030	0
259	20241112	172200	175834117280	9030	9030	9030	9030	0
260	20241112	172100	175834117280	9030	9030	9030	9030	0
261	20241112	172000	175834117280	9030	9030	9030	9030	0
262	20241112	171900	175834117280	9030	9030	9030	9030	0
263	20241112	171800	175834117280	9030	9030	9030	9030	0
264	20241112	171700	175834117280	9030	9030	9030	9030	0
265	20241112	171600	175834117280	9030	9030	9030	9030	0
266	20241112	171500	175834117280	9030	9030	9030	9030	0
267	20241112	171400	175834117280	9030	9030	9030	9030	0
268	20241112	171300	175834117280	9030	9030	9030	9030	0
269	20241112	171200	175834117280	9030	9030	9030	9030	0
270	20241112	171100	175834117280	9030	9030	9030	9030	0
271	20241112	171000	175834117280	9030	9030	9030	9030	0
272	20241112	170900	175834117280	9030	9030	9030	9030	62392
273	20241112	170800	175834117280	9030	9030	9030	9030	0
274	20241112	170700	175834117280	9030	9030	9030	9030	0
275	20241112	170600	175834117280	9030	9030	9030	9030	0
276	20241112	170500	175834117280	9030	9030	9030	9030	0
277	20241112	170400	175834117280	9030	9030	9030	9030	0
278	20241112	170300	175834117280	9030	9030	9030	9030	0
279	20241112	170200	175834117280	9030	9030	9030	9030	0
280	20241112	170100	175834117280	9030	9030	9030	9030	0
281	20241112	170000	175834117280	9030	9030	9030	9030	0
282	20241112	165900	175834117280	9030	9030	9030	9030	0
283	20241112	165800	175834117280	9030	9030	9030	9030	0
284	20241112	165700	175834117280	9030	9030	9030	9030	0
285	20241112	165600	175834117280	9030	9030	9030	9030	0
286	20241112	165500	175834117280	9030	9030	9030	9030	0
287	20241112	165400	175834117280	9030	9030	9030	9030	0
288	20241112	165300	175834117280	9030	9030	9030	9030	0
289	20241112	165200	175834117280	9030	9030	9030	9030	0
290	20241112	165100	175834117280	9030	9030	9030	9030	0
291	20241112	165000	175834117280	9030	9030	9030	9030	0
292	20241112	164900	175834117280	9030	9030	9030	9030	0
293	20241112	164800	175834117280	9030	9030	9030	9030	0
294	20241112	164700	175834117280	9030	9030	9030	9030	0
295	20241112	164600	175834117280	9030	9030	9030	9030	0
296	20241112	164500	175834117280	9030	9030	9030	9030	0
297	20241112	164400	175834117280	9030	9030	9030	9030	0
298	20241112	164300	175834117280	9030	9030	9030	9030	0
299	20241112	164200	175834117280	9030	9030	9030	9030	0
300	20241112	164100	175834117280	9030	9030	9030	9030	0
301	20241112	164000	175834117280	9030	9030	9030	9030	0
302	20241112	163900	175834117280	9030	9030	9030	9030	62392
303	20241112	163800	175834117280	9030	9030	9030	9030	0
304	20241112	163700	175834117280	9030	9030	9030	9030	0
305	20241112	163600	175834117280	9030	9030	9030	9030	0
306	20241112	163500	175834117280	9030	9030	9030	9030	0
307	20241112	163400	175834117280	9030	9030	9030	9030	0
308	20241112	163300	175834117280	9030	9030	9030	9030	0
309	20241112	163200	175834117280	9030	9030	9030	9030	0
310	20241112	163100	175834117280	9030	9030	9030	9030	0
311	20241112	163000	175834117280	9030	9030	9030	9030	0
312	20241112	162900	175834117280	9030	9030	9030	9030	0
313	20241112	162800	175834117280	9030	9030	9030	9030	0
314	20241112	162700	175834117280	9030	9030	9030	9030	0
315	20241112	162600	175834117280	9030	9030	9030	9030	0
316	20241112	162500	175834117280	9030	9030	9030	9030	0
317	20241112	162400	175834117280	9030	9030	9030	9030	0
318	20241112	162300	175834117280	9030	9030	9030	9030	0
319	20241112	162200	175834117280	9030	9030	9030	9030	0
320	20241112	162100	175834117280	9030	9030	9030	9030	0
321	20241112	162000	175834117280	9030	9030	9030	9030	0
322	20241112	161900	175834117280	9030	9030	9030	9030	0
323	20241112	161800	175834117280	9030	9030	9030	9030	0
324	20241112	161700	175834117280	9030	9030	9030	9030	0
325	20241112	161600	175834117280	9030	9030	9030	9030	0
326	20241112	161500	175834117280	9030	9030	9030	9030	0
327	20241112	161400	175834117280	9030	9030	9030	9030	0
328	20241112	161300	175834117280	9030	9030	9030	9030	0
329	20241112	161200	175834117280	9030	9030	9030	9030	0
330	20241112	161100	175834117280	9030	9030	9030	9030	0
331	20241112	161000	175834117280	9030	9030	9030	9030	0
332	20241112	160900	175834117280	9030	9030	9030	9030	62392
333	20241112	160800	175834117280	9030	9030	9030	9030	0
334	20241112	160700	175834117280	9030	9030	9030	9030	0
335	20241112	160600	175834117280	9030	9030	9030	9030	0
336	20241112	160500	175834117280	9030	9030	9030	9030	0
337	20241112	160400	175834117280	9030	9030	9030	9030	0
338	20241112	160300	175834117280	9030	9030	9030	9030	0
339	20241112	160200	175834117280	9030	9030	9030	9030	0
340	20241112	160100	175834117280	9030	9030	9030	9030	0
341	20241112	160000	175834117280	9030	9030	9030	9030	0
342	20241112	155900	175834117280	9030	9030	9030	9030	0
343	20241112	155800	175834117280	9030	9030	9030	9030	0
344	20241112	155700	175834117280	9030	9030	9030	9030	0
345	20241112	155600	175834117280	9030	9030	9030	9030	0
346	20241112	155500	175834117280	9030	9030	9030	9030	0
347	20241112	155400	175834117280	9030	9030	9030	9030	0
348	20241112	155300	175834117280	9030	9030	9030	9030	0
349	20241112	155200	175834117280	9030	9030	9030	9030	0
350	20241112	155100	175834117280	9030	9030	9030	9030	0
351	20241112	155000	175834117280	9030	9030	9030	9030	0
352	20241112	154900	175834117280	9030	9030	9030	9030	0
353	20241112	154800	175834117280	9030	9030	9030	9030	0
354	20241112	154700	175834117280	9030	9030	9030	9030	0
355	20241112	154600	175834117280	9030	9030	9030	9030	0
356	20241112	154500	175834117280	9030	9030	9030	9030	0
357	20241112	154400	175834117280	9030	9030	9030	9030	0
358	20241112	154300	175834117280	9030	9030	9030	9030	0
359	20241112	154200	175834117280	9030	9030	9030	9030	0
360	20241112	154100	175834117280	9030	9030	9030	9030	0
361	20241112	154000	175834117280	9030	9030	9030	9030	0
362	20241112	153900	175834117280	9030	9030	9030	9030	62392
363	20241112	153800	175834117280	9030	9030	9030	9030	0
364	20241112	153700	175834117280	9030	9030	9030	9030	0
365	20241112	153600	175834117280	9030	9030	9030	9030	0
366	20241112	153500	175834117280	9030	9030	9030	9030	0
367	20241112	153400	175834117280	9030	9030	9030	9030	0
368	20241112	153300	175834117280	9030	9030	9030	9030	0
369	20241112	153200	175834117280	9030	9030	9030	9030	0
370	20241112	153100	175834117280	9030	9030	9030	9030	0
371	20241112	153000	175834117280	9030	9030	9030	9030	62392
372	20241112	152900	175270717520	9030	9030	9030	9030	0
373	20241112	152800	175270717520	9030	9030	9030	9030	0
374	20241112	152700	175270717520	9030	9030	9030	9030	0
375	20241112	152600	175270717520	9030	9030	9030	9030	0
376	20241112	152500	175270717520	9030	9030	9030	9030	0
377	20241112	152400	175270717520	9030	9030	9030	9030	0
378	20241112	152300	175270717520	9030	9030	9030	9030	0
379	20241112	152200	175270717520	9030	9030	9030	9030	0
380	20241112	152100	175270717520	9030	9030	9030	9030	0
381	20241112	152000	175270717520	9030	9030	9030	9030	0
382	20241112	151900	175270717520	9030	9060	9070	9030	19060
383	20241112	151800	175098186910	9060	9080	9090	9040	12827
384	20241112	151700	174981894050	9080	9030	9100	9030	21199
385	20241112	151600	174789787280	9040	9040	9040	9030	6572
386	20241112	151500	174730428450	9030	9040	9040	9020	6343
387	20241112	151400	174673160720	9040	9050	9050	9010	15174
388	20241112	151300	174536190620	9040	9060	9070	9040	10891
389	20241112	151200	174437608980	9070	9060	9070	9050	7067
390	20241112	151100	174373576260	9060	9040	9060	9030	6846
391	20241112	151000	174311661260	9040	9040	9060	9030	12464
392	20241112	150900	174198947580	9040	9020	9050	9020	14604
393	20241112	150800	174067043090	9030	8980	9030	8980	13578
394	20241112	150700	173944772690	8980	8930	8980	8920	8591
395	20241112	150600	173867887570	8930	8920	8930	8910	4764
396	20241112	150500	173825401780	8930	8910	8930	8910	3510
397	20241112	150400	173794092200	8900	8920	8930	8900	6898
398	20241112	150300	173732623170	8920	8910	8930	8900	3522
399	20241112	150200	173701227880	8920	8890	8930	8890	8570
400	20241112	150100	173624886940	8900	8880	8900	8870	15605
401	20241112	150000	173486314450	8880	8890	8900	8880	11665
402	20241112	145900	173382612380	8880	8900	8910	8880	16920
403	20241112	145800	173232099470	8910	8910	8920	8900	6195
404	20241112	145700	173176905870	8920	8920	8930	8910	9346
405	20241112	145600	173093576120	8920	8920	8930	8910	4916
406	20241112	145500	173049727340	8920	8910	8930	8900	8744
407	20241112	145400	172971750690	8910	8920	8930	8900	19042
408	20241112	145300	172801999340	8930	8940	8950	8920	8655
409	20241112	145200	172724684440	8940	8950	8970	8930	8994
410	20241112	145100	172644263760	8950	8960	8970	8950	3533
411	20241112	145000	172612626980	8950	8970	8980	8950	8138
412	20241112	144900	172539694100	8960	8950	8970	8940	6862
413	20241112	144800	172478250500	8950	8930	8950	8920	7073
414	20241112	144700	172415029800	8920	8950	8950	8910	18987
415	20241112	144600	172245507790	8970	9000	9000	8950	21672
416	20241112	144500	172051248380	9000	9000	9000	8980	4379
417	20241112	144400	172011854140	9000	8990	9010	8990	3769
418	20241112	144300	171977936400	9000	8990	9000	8980	12175
419	20241112	144200	171868460770	8990	9000	9010	8990	11906
420	20241112	144100	171761321220	9000	9020	9020	8990	10925
421	20241112	144000	171662932310	9010	9030	9030	9010	5614
422	20241112	143900	171612301290	9030	9020	9040	8990	9259
423	20241112	143800	171528800800	8990	9010	9030	8970	32719
424	20241112	143700	171234598280	9010	9030	9040	9010	9052
425	20241112	143600	171152967620	9020	9030	9050	9010	16760
426	20241112	143500	171001819760	9030	9060	9070	9030	8258
427	20241112	143400	170927115800	9070	9050	9080	9050	3990
428	20241112	143300	170890990020	9050	9080	9100	9050	10109
429	20241112	143200	170799251660	9080	9050	9080	9040	4495
430	20241112	143100	170758507920	9040	9030	9050	8970	35233
431	20241112	143000	170441323040	9030	9050	9050	9030	9534
432	20241112	142900	170355180410	9050	9050	9080	9040	6542
433	20241112	142800	170295944250	9050	9080	9090	9040	6286
434	20241112	142700	170238983510	9070	9120	9120	9030	32557
435	20241112	142600	169943618470	9120	9180	9180	9110	8607
436	20241112	142500	169864875730	9160	9110	9180	9110	8438
437	20241112	142400	169787816730	9120	9150	9170	9110	14479
438	20241112	142300	169655626790	9160	9170	9180	9150	5939
439	20241112	142200	169601191490	9170	9190	9200	9170	7140
440	20241112	142100	169535620210	9200	9180	9240	9170	4204
441	20241112	142000	169496953240	9180	9230	9230	9160	16415
442	20241112	141900	169346080790	9240	9240	9280	9230	2271
443	20241112	141800	169325062600	9280	9280	9290	9240	12375
444	20241112	141700	169210460990	9290	9240	9330	9220	24283
445	20241112	141600	168984999180	9240	9240	9250	9220	17871
446	20241112	141500	168819939510	9240	9250	9270	9240	20649
447	20241112	141400	168628938110	9240	9240	9270	9230	17889
448	20241112	141300	168463449760	9230	9170	9240	9170	8509
449	20241112	141200	168385084240	9170	9200	9250	9160	19321
450	20241112	141100	168207378710	9210	9230	9230	9150	27628
451	20241112	141000	167953462380	9240	9290	9300	9210	33404
452	20241112	140900	167644133890	9290	9170	9320	9170	93336
453	20241112	140800	166780150040	9160	9080	9170	9080	25957
454	20241112	140700	166542971640	9100	9120	9130	9080	26513
455	20241112	140600	166301352870	9120	9030	9120	9020	17724
456	20241112	140500	166140170100	9040	9060	9060	9020	12537
457	20241112	140400	166026789680	9060	9060	9070	9050	8300
458	20241112	140300	165951586250	9060	9030	9080	9020	13913
459	20241112	140200	165825604900	9020	8990	9040	8980	10013
460	20241112	140100	165735442010	8990	9050	9050	8990	15312
461	20241112	140000	165597482550	9040	9030	9050	9000	32956
462	20241112	135900	165299894250	9030	8960	9040	8960	20823
463	20241112	135800	165112334990	8970	8950	8990	8940	25102
464	20241112	135700	164887431090	8950	8910	8990	8910	34514
465	20241112	135600	164579412940	8930	8930	8930	8930	0
466	20241112	135500	164579412940	8930	8990	8990	8930	47054
467	20241112	135400	164158175550	8990	9060	9060	8990	72783
468	20241112	135300	163502194960	9060	9080	9090	9060	10975
469	20241112	135200	163402601140	9090	9070	9100	9060	17300
470	20241112	135100	163245477110	9070	9080	9090	9070	6360
471	20241112	135000	163187750560	9080	9100	9110	9050	15135
472	20241112	134900	163050366980	9090	9110	9120	9090	16216
473	20241112	134800	162902721060	9110	9090	9110	9050	11733
474	20241112	134700	162796239890	9090	9110	9110	9020	58642
475	20241112	134600	162265977230	9100	9140	9150	9090	15115
476	20241112	134500	162128105120	9150	9120	9160	9110	9341
477	20241112	134400	162042810870	9140	9150	9160	9120	15310
478	20241112	134300	161902896180	9160	9190	9190	9150	11527
479	20241112	134200	161797258430	9180	9200	9220	9180	13866
480	20241112	134100	161669703490	9200	9210	9220	9180	16132
481	20241112	134000	161521209880	9210	9170	9210	9160	17113
482	20241112	133900	161364048300	9180	9110	9180	9110	18512
483	20241112	133800	161194571830	9120	9100	9140	9100	19417
484	20241112	133700	161017510530	9100	9110	9120	9090	18682
485	20241112	133600	160847402180	9110	9120	9130	9050	69922
486	20241112	133500	160211836610	9120	9210	9220	9100	98344
487	20241112	133400	159312181960	9210	9260	9280	9210	28514
488	20241112	133300	159049129400	9270	9280	9280	9260	10956
489	20241112	133200	158947570080	9280	9280	9320	9260	16506
490	20241112	133100	158794290510	9260	9370	9380	9220	62209
491	20241112	133000	158216052610	9360	9390	9410	9360	14873
492	20241112	132900	158076745680	9390	9380	9400	9350	22838
493	20241112	132800	157862789110	9370	9410	9420	9370	26274
494	20241112	132700	157616022470	9420	9430	9430	9410	10094
495	20241112	132600	157520951000	9430	9440	9450	9420	13103
496	20241112	132500	157397413060	9450	9450	9460	9440	2209
497	20241112	132400	157376553260	9450	9480	9480	9440	6977
498	20241112	132300	157310605040	9480	9510	9520	9440	14383
499	20241112	132200	157174241910	9500	9500	9510	9490	5057
500	20241112	132100	157126174780	9510	9500	9510	9480	4796
501	20241112	132000	157080643670	9510	9490	9510	9470	6018
502	20241112	131900	157023505500	9480	9470	9490	9470	1425
503	20241112	131800	157009995380	9470	9450	9490	9450	3381
504	20241112	131700	156977981130	9450	9480	9490	9450	3596
505	20241112	131600	156943916590	9470	9430	9480	9430	4629
506	20241112	131500	156900145730	9420	9420	9450	9410	4826
507	20241112	131400	156854676130	9430	9450	9470	9420	4342
508	20241112	131300	156813680770	9440	9450	9470	9430	6454
509	20241112	131200	156752755550	9440	9450	9460	9430	9843
510	20241112	131100	156659827110	9450	9440	9470	9440	12240
511	20241112	131000	156544189810	9450	9450	9500	9440	8427
512	20241112	130900	156464349650	9460	9460	9460	9450	4961
513	20241112	130800	156417455830	9450	9480	9480	9450	6172
514	20241112	130700	156359064190	9480	9530	9530	9470	15638
515	20241112	130600	156210449540	9530	9520	9540	9510	13379
516	20241112	130500	156082978910	9530	9500	9530	9470	14838
517	20241112	130400	155941914240	9490	9470	9500	9450	6104
518	20241112	130300	155884126820	9460	9500	9500	9450	3341
519	20241112	130200	155852508640	9480	9430	9500	9410	15615
520	20241112	130100	155705289280	9430	9470	9470	9430	12058
521	20241112	130000	155591424520	9470	9510	9520	9440	12324
522	20241112	125900	155474583430	9520	9500	9520	9490	7821
523	20241112	125800	155400262700	9510	9490	9510	9480	14320
524	20241112	125700	155264234670	9480	9470	9490	9450	4796
525	20241112	125600	155218811520	9470	9500	9500	9460	5849
526	20241112	125500	155163410250	9500	9450	9520	9410	20394
527	20241112	125400	154971000610	9450	9480	9480	9440	23272
528	20241112	125300	154750915240	9480	9550	9550	9440	48430
529	20241112	125200	154291233450	9540	9560	9570	9520	17408
530	20241112	125100	154125055020	9560	9620	9630	9560	22347
531	20241112	125000	153910594470	9620	9680	9690	9620	39172
532	20241112	124900	153532134750	9670	9650	9680	9640	19148
533	20241112	124800	153347106100	9640	9680	9680	9620	32308
534	20241112	124700	153035367160	9680	9630	9680	9630	23920
535	20241112	124600	152804330480	9630	9600	9650	9590	9401
536	20241112	124500	152713980950	9600	9660	9670	9590	55813
537	20241112	124400	152175410690	9660	9610	9660	9590	37353
538	20241112	124300	151815770760	9610	9560	9610	9550	15419
539	20241112	124200	151667934940	9560	9540	9560	9530	6790
540	20241112	124100	151603098160	9540	9570	9570	9510	10903
541	20241112	124000	151499083640	9570	9590	9600	9560	10030
542	20241112	123900	151402948990	9590	9550	9600	9530	15820
543	20241112	123800	151251639370	9550	9580	9620	9550	41394
544	20241112	123700	150854367750	9600	9550	9600	9540	31188
545	20241112	123600	150555854800	9550	9530	9590	9530	33806
546	20241112	123500	150232397450	9540	9490	9550	9490	19834
547	20241112	123400	150043395330	9500	9460	9500	9460	4808
548	20241112	123300	149997802680	9450	9430	9450	9430	4978
549	20241112	123200	149950812220	9430	9440	9440	9410	6070
550	20241112	123100	149893624710	9440	9460	9460	9430	9945
551	20241112	123000	149799684020	9460	9480	9490	9450	7937
552	20241112	122900	149724478950	9480	9500	9500	9480	4366
553	20241112	122800	149683033910	9500	9490	9500	9480	3265
554	20241112	122700	149652041440	9500	9500	9520	9500	8258
555	20241112	122600	149573524240	9500	9540	9540	9500	16487
556	20241112	122500	149416490310	9530	9470	9540	9470	17798
557	20241112	122400	149247167900	9470	9430	9490	9430	5326
558	20241112	122300	149196786930	9430	9470	9470	9420	12292
559	20241112	122200	149080792250	9460	9490	9490	9450	4230
560	20241112	122100	149040740790	9490	9470	9490	9450	6644
561	20241112	122000	148977862490	9460	9460	9490	9430	7567
562	20241112	121900	148906297390	9450	9430	9460	9420	9501
563	20241112	121800	148816645480	9430	9410	9440	9410	6841
564	20241112	121700	148752187110	9420	9390	9420	9390	5981
565	20241112	121600	148695948430	9390	9420	9470	9380	15956
566	20241112	121500	148545849920	9420	9490	9490	9420	14090
567	20241112	121400	148412530450	9450	9510	9520	9380	28704
568	20241112	121300	148141492590	9510	9570	9570	9500	33619
569	20241112	121200	147821125370	9570	9520	9570	9510	75247
570	20241112	121100	147102969630	9520	9520	9530	9480	54693
571	20241112	121000	146583071490	9520	9380	9520	9370	40982
572	20241112	120900	146196122580	9380	9340	9380	9340	6492
573	20241112	120800	146135398720	9340	9310	9350	9310	7712
574	20241112	120700	146063458490	9320	9330	9330	9310	5722
575	20241112	120600	146010123560	9330	9330	9330	9310	6988
576	20241112	120500	145944995890	9330	9320	9340	9320	4804
577	20241112	120400	145900188530	9330	9340	9350	9300	15062
578	20241112	120300	145759930360	9340	9350	9350	9330	4564
579	20241112	120200	145717287110	9340	9320	9340	9310	2690
580	20241112	120100	145692183580	9340	9330	9340	9300	13396
581	20241112	120000	145567503120	9330	9340	9350	9320	4688
582	20241112	115900	145523752540	9340	9340	9360	9330	9671
583	20241112	115800	145433367020	9330	9290	9350	9270	18695
584	20241112	115700	145259275250	9270	9310	9330	9240	51816
585	20241112	115600	144778462000	9320	9350	9350	9310	11887
586	20241112	115500	144667496320	9350	9370	9380	9350	4387
587	20241112	115400	144626449500	9350	9400	9410	9350	10324
588	20241112	115300	144529665240	9400	9370	9410	9370	3555
589	20241112	115200	144496286730	9370	9370	9380	9350	6343
590	20241112	115100	144436876150	9370	9380	9380	9360	5154
591	20241112	115000	144388571320	9380	9370	9400	9360	12634
592	20241112	114900	144270101050	9370	9360	9370	9350	7243
593	20241112	114800	144202300480	9360	9320	9360	9320	9596
594	20241112	114700	144112644250	9320	9360	9360	9300	53912
595	20241112	114600	143610316280	9360	9430	9440	9350	25988
596	20241112	114500	143366157190	9430	9430	9440	9420	6785
597	20241112	114400	143302197050	9430	9440	9450	9420	10960
598	20241112	114300	143198807770	9440	9420	9440	9400	16837
599	20241112	114200	143040212560	9410	9410	9420	9400	16102
600	20241112	114100	142888707450	9410	9380	9410	9370	17392
601	20241112	114000	142725336110	9380	9340	9390	9340	25434
602	20241112	113900	142487243790	9340	9330	9350	9320	33120
603	20241112	113800	142178196520	9340	9410	9420	9320	81751
604	20241112	113700	141413230780	9410	9470	9470	9400	62691
605	20241112	113600	140822107410	9480	9560	9570	9470	97583
606	20241112	113500	139894257480	9570	9580	9580	9560	9526
607	20241112	113400	139803073000	9580	9560	9590	9560	18545
608	20241112	113300	139625508500	9560	9580	9590	9560	29484
609	20241112	113200	139343416160	9590	9600	9610	9580	13334
610	20241112	113100	139215597040	9600	9650	9650	9560	38451
611	20241112	113000	138846964860	9620	9690	9700	9610	27958
612	20241112	112900	138577143270	9690	9710	9710	9690	10181
613	20241112	112800	138478430320	9700	9730	9750	9700	8586
614	20241112	112700	138394986620	9730	9740	9740	9700	13260
615	20241112	112600	138266138810	9740	9770	9770	9730	12186
616	20241112	112500	138147315990	9760	9780	9790	9750	7071
617	20241112	112400	138078238360	9770	9740	9780	9740	7157
618	20241112	112300	138008379580	9740	9720	9750	9720	15984
619	20241112	112200	137852676600	9730	9800	9800	9710	16132
620	20241112	112100	137695282850	9800	9800	9810	9790	15082
621	20241112	112000	137547500680	9790	9790	9820	9780	16585
622	20241112	111900	137384907360	9790	9830	9840	9750	50696
623	20241112	111800	136887989640	9830	9760	9830	9760	90312
624	20241112	111700	136002549410	9770	9690	9780	9690	36668
625	20241112	111600	135644997470	9700	9670	9700	9660	9159
626	20241112	111500	135556354610	9670	9690	9690	9660	9591
627	20241112	111400	135463602190	9670	9700	9700	9650	8599
628	20241112	111300	135380417680	9700	9700	9710	9680	8638
629	20241112	111200	135296690560	9690	9710	9720	9690	14795
630	20241112	111100	135153114910	9710	9690	9710	9660	8843
631	20241112	111000	135067509960	9690	9660	9690	9660	9178
632	20241112	110900	134978759110	9660	9650	9660	9630	7657
633	20241112	110800	134904943940	9650	9680	9680	9650	8071
634	20241112	110700	134826948690	9680	9560	9690	9560	36528
635	20241112	110600	134474589540	9560	9610	9610	9560	50698
636	20241112	110500	133988838110	9610	9640	9650	9610	28490
637	20241112	110400	133714832850	9630	9660	9670	9620	15842
638	20241112	110300	133562109610	9660	9700	9700	9650	11643
639	20241112	110200	133449557060	9700	9690	9700	9680	7540
640	20241112	110100	133376448160	9690	9670	9690	9670	2984
641	20241112	110000	133347572620	9680	9660	9750	9650	12898
642	20241112	105900	133222231660	9650	9710	9710	9620	37766
643	20241112	105800	132857913100	9700	9730	9730	9700	5135
644	20241112	105700	132808058760	9730	9750	9750	9720	5456
645	20241112	105600	132754955570	9750	9730	9750	9710	19131
646	20241112	105500	132568631550	9730	9700	9730	9670	10778
647	20241112	105400	132464113820	9690	9690	9710	9670	6368
648	20241112	105300	132402396220	9670	9670	9700	9670	6805
649	20241112	105200	132336501400	9680	9680	9690	9660	8460
650	20241112	105100	132254684620	9690	9670	9690	9670	5971
651	20241112	105000	132196897600	9670	9670	9700	9650	19654
652	20241112	104900	132006845300	9670	9730	9730	9660	28604
653	20241112	104800	131729588060	9730	9750	9760	9720	10610
654	20241112	104700	131626219530	9770	9770	9790	9750	17189
655	20241112	104600	131458304190	9770	9770	9780	9760	10707
656	20241112	104500	131353673720	9770	9790	9790	9760	17029
657	20241112	104400	131187186130	9790	9790	9790	9750	33016
658	20241112	104300	130864456730	9780	9730	9790	9700	40264
659	20241112	104200	130471323910	9730	9720	9750	9680	48967
660	20241112	104100	129994849130	9710	9710	9720	9700	4757
661	20241112	104000	129948669880	9710	9680	9710	9680	12636
662	20241112	103900	129826219550	9690	9690	9700	9680	7400
663	20241112	103800	129754559530	9700	9690	9700	9670	8449
664	20241112	103700	129672795550	9690	9690	9710	9680	23961
665	20241112	103600	129440482810	9680	9690	9710	9670	17555
666	20241112	103500	129270435000	9710	9660	9710	9650	15815
667	20241112	103400	129117300820	9660	9670	9680	9650	14738
668	20241112	103300	128974826520	9670	9670	9690	9670	11962
669	20241112	103200	128859046200	9670	9690	9700	9650	11677
670	20241112	103100	128746057470	9700	9690	9700	9630	28784
671	20241112	103000	128468048510	9690	9710	9720	9690	32137
672	20241112	102900	128156098820	9710	9700	9720	9700	14640
673	20241112	102800	128013924000	9710	9720	9730	9700	45323
674	20241112	102700	127573808480	9720	9670	9720	9650	58735
675	20241112	102600	127004968280	9680	9630	9680	9630	47177
676	20241112	102500	126549641610	9640	9590	9640	9580	20656
677	20241112	102400	126351177500	9580	9620	9620	9580	32494
678	20241112	102300	126039339250	9610	9590	9620	9580	30678
679	20241112	102200	125744603470	9580	9610	9630	9580	35641
680	20241112	102100	125402410660	9610	9580	9630	9560	49444
681	20241112	102000	124927952660	9590	9610	9640	9580	73279
682	20241112	101900	124223399270	9620	9660	9660	9560	161038
683	20241112	101800	122677633280	9650	9700	9710	9610	157604
684	20241112	101700	121157298640	9700	9850	9870	9690	145342
685	20241112	101600	119737241170	9870	9890	9900	9850	20073
686	20241112	101500	119539213420	9880	9850	9910	9840	22166
687	20241112	101400	119320487950	9850	9880	9890	9850	27781
688	20241112	101300	119046359230	9880	9870	9890	9830	38222
689	20241112	101200	118669645270	9870	9950	9960	9850	57356
690	20241112	101100	118102045740	9950	9940	9970	9930	22594
691	20241112	101000	117877326130	9930	10020	10030	9930	46666
692	20241112	100900	117411702470	10020	9940	10040	9930	39900
693	20241112	100800	117012441080	9940	10010	10020	9900	53652
694	20241112	100700	116478307200	10010	10000	10040	9990	66755
695	20241112	100600	115809521890	10000	9960	10040	9960	138845
696	20241112	100500	114420863970	9970	9890	9980	9890	57067
697	20241112	100400	113853300520	9890	9880	9900	9840	30676
698	20241112	100300	113550667420	9900	9860	9920	9850	27103
699	20241112	100200	113282478500	9870	9920	9930	9820	59601
700	20241112	100100	112694061850	9930	9960	9980	9920	84706
701	20241112	100000	111850748090	9970	9930	9980	9930	88347
702	20241112	095900	110971089350	9940	9880	9940	9870	60366
703	20241112	095800	110372489620	9870	9850	9870	9800	58536
704	20241112	095700	109797030130	9850	9900	9920	9850	68466
705	20241112	095600	109119603510	9900	9880	9920	9860	83287
706	20241112	095500	108295380370	9870	9820	9880	9800	92781
707	20241112	095400	107383585790	9820	9880	9900	9810	91966
708	20241112	095300	106477149960	9880	9900	9960	9840	140468
709	20241112	095200	105090178520	9910	9950	9960	9890	98678
710	20241112	095100	104111808830	9960	9980	10010	9870	193483
711	20241112	095000	102190682780	9970	10070	10100	9900	326281
712	20241112	094900	98937680650	10070	10060	10080	10030	86804
713	20241112	094800	98065176030	10070	10100	10120	10040	118912
714	20241112	094700	96867466770	10110	10140	10160	10090	77112
715	20241112	094600	96087966180	10160	10170	10190	10110	54965
716	20241112	094500	95530235110	10160	10200	10200	10100	117414
717	20241112	094400	94339383310	10200	10150	10230	10130	75539
718	20241112	094300	93570521150	10140	10200	10210	10110	129058
719	20241112	094200	92260358150	10190	10220	10270	10150	93798
720	20241112	094100	91303308320	10220	10160	10270	10150	105582
721	20241112	094000	90224833720	10170	10260	10270	10150	182466
722	20241112	093900	88364498920	10270	10270	10340	10250	56147
723	20241112	093800	87786192650	10300	10370	10450	10270	121686
724	20241112	093700	86524962560	10370	10250	10370	10220	121663
725	20241112	093600	85273536490	10250	10350	10400	10230	175353
726	20241112	093500	83468690680	10360	10390	10400	10300	130615
727	20241112	093400	82119751360	10390	10400	10470	10300	201314
728	20241112	093300	80032430630	10410	10490	10560	10400	143283
729	20241112	093200	78527655630	10460	10430	10540	10420	151175
730	20241112	093100	76941085300	10440	10560	10570	10400	213097
731	20241112	093000	74708503730	10560	10600	10670	10490	308982
732	20241112	092900	71437733010	10570	10500	10640	10500	381034
733	20241112	092800	67402114370	10500	10280	10620	10280	696876
734	20241112	092700	60071157500	10280	10110	10280	10090	189389
735	20241112	092600	58142919860	10100	10330	10350	10080	307989
736	20241112	092500	55001488460	10340	10290	10380	10280	285629
737	20241112	092400	52047647510	10290	10250	10340	10240	194863
738	20241112	092300	50041474700	10250	10270	10300	10200	221248
739	20241112	092200	47775277670	10260	10290	10360	10190	508535
740	20241112	092100	42557438480	10290	10140	10300	10080	529612
741	20241112	092000	37173890860	10130	9940	10140	9900	562099
742	20241112	091900	31545577510	9950	9920	9950	9900	274185
743	20241112	091800	28823340150	9880	9880	9880	9880	0
744	20241112	091700	28823340150	9880	9830	9880	9810	139278
745	20241112	091600	27450684820	9830	9700	9840	9690	244325
746	20241112	091500	25058022940	9700	9610	9730	9550	132362
747	20241112	091400	23783519520	9610	9740	9750	9590	192408
748	20241112	091300	21925993980	9750	9790	9800	9730	177692
749	20241112	091200	20191055300	9790	9700	9850	9640	478617
750	20241112	091100	15517749030	9680	9480	9700	9480	348343
751	20241112	091000	12172219930	9490	9480	9580	9440	313201
752	20241112	090900	9196153000	9470	9230	9500	9220	253090
753	20241112	090800	6814966700	9230	9180	9320	9170	90548
754	20241112	090700	5976783840	9170	9190	9200	9140	22349
755	20241112	090600	5772144080	9140	9160	9230	9120	56471
756	20241112	090500	5253868440	9160	9140	9170	9110	57589
757	20241112	090400	4727934440	9130	9240	9260	9120	86085
758	20241112	090300	3936913960	9240	9190	9280	9150	120930
759	20241112	090200	2822503330	9190	9120	9230	9120	87506
760	20241112	090100	2020088010	9120	9040	9130	9030	58429
761	20241112	090000	1488858020	9050	8990	9060	8960	160211