KissMeData/475400/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	215700	57432284990	19270	19270	19270	19270	17356
3	20241128	215600	57432284990	19270	19270	19270	19270	0
4	20241128	215500	57432284990	19270	19270	19270	19270	0
5	20241128	215400	57432284990	19270	19270	19270	19270	0
6	20241128	215300	57432284990	19270	19270	19270	19270	0
7	20241128	215200	57432284990	19270	19270	19270	19270	0
8	20241128	215100	57432284990	19270	19270	19270	19270	0
9	20241128	215000	57432284990	19270	19270	19270	19270	0
10	20241128	214900	57432284990	19270	19270	19270	19270	0
11	20241128	214800	57432284990	19270	19270	19270	19270	0
12	20241128	214700	57432284990	19270	19270	19270	19270	0
13	20241128	214600	57432284990	19270	19270	19270	19270	0
14	20241128	214500	57432284990	19270	19270	19270	19270	0
15	20241128	214400	57432284990	19270	19270	19270	19270	0
16	20241128	214300	57432284990	19270	19270	19270	19270	0
17	20241128	214200	57432284990	19270	19270	19270	19270	0
18	20241128	214100	57432284990	19270	19270	19270	19270	0
19	20241128	214000	57432284990	19270	19270	19270	19270	0
20	20241128	213900	57432284990	19270	19270	19270	19270	0
21	20241128	213800	57432284990	19270	19270	19270	19270	0
22	20241128	213700	57432284990	19270	19270	19270	19270	0
23	20241128	213600	57432284990	19270	19270	19270	19270	0
24	20241128	213500	57432284990	19270	19270	19270	19270	0
25	20241128	213400	57432284990	19270	19270	19270	19270	0
26	20241128	213300	57432284990	19270	19270	19270	19270	0
27	20241128	213200	57432284990	19270	19270	19270	19270	0
28	20241128	213100	57432284990	19270	19270	19270	19270	0
29	20241128	213000	57432284990	19270	19270	19270	19270	0
30	20241128	212900	57432284990	19270	19270	19270	19270	0
31	20241128	212800	57432284990	19270	19270	19270	19270	0
32	20241128	212700	57432284990	19270	19270	19270	19270	17356
33	20241128	212600	57432284990	19270	19270	19270	19270	0
34	20241128	212500	57432284990	19270	19270	19270	19270	0
35	20241128	212400	57432284990	19270	19270	19270	19270	0
36	20241128	212300	57432284990	19270	19270	19270	19270	0
37	20241128	212200	57432284990	19270	19270	19270	19270	0
38	20241128	212100	57432284990	19270	19270	19270	19270	0
39	20241128	212000	57432284990	19270	19270	19270	19270	0
40	20241128	211900	57432284990	19270	19270	19270	19270	0
41	20241128	211800	57432284990	19270	19270	19270	19270	0
42	20241128	211700	57432284990	19270	19270	19270	19270	0
43	20241128	211600	57432284990	19270	19270	19270	19270	0
44	20241128	211500	57432284990	19270	19270	19270	19270	0
45	20241128	211400	57432284990	19270	19270	19270	19270	0
46	20241128	211300	57432284990	19270	19270	19270	19270	0
47	20241128	211200	57432284990	19270	19270	19270	19270	0
48	20241128	211100	57432284990	19270	19270	19270	19270	0
49	20241128	211000	57432284990	19270	19270	19270	19270	0
50	20241128	210900	57432284990	19270	19270	19270	19270	0
51	20241128	210800	57432284990	19270	19270	19270	19270	0
52	20241128	210700	57432284990	19270	19270	19270	19270	0
53	20241128	210600	57432284990	19270	19270	19270	19270	0
54	20241128	210500	57432284990	19270	19270	19270	19270	0
55	20241128	210400	57432284990	19270	19270	19270	19270	0
56	20241128	210300	57432284990	19270	19270	19270	19270	0
57	20241128	210200	57432284990	19270	19270	19270	19270	0
58	20241128	210100	57432284990	19270	19270	19270	19270	0
59	20241128	210000	57432284990	19270	19270	19270	19270	0
60	20241128	205900	57432284990	19270	19270	19270	19270	0
61	20241128	205800	57432284990	19270	19270	19270	19270	0
62	20241128	205700	57432284990	19270	19270	19270	19270	17356
63	20241128	205600	57432284990	19270	19270	19270	19270	0
64	20241128	205500	57432284990	19270	19270	19270	19270	0
65	20241128	205400	57432284990	19270	19270	19270	19270	0
66	20241128	205300	57432284990	19270	19270	19270	19270	0
67	20241128	205200	57432284990	19270	19270	19270	19270	0
68	20241128	205100	57432284990	19270	19270	19270	19270	0
69	20241128	205000	57432284990	19270	19270	19270	19270	0
70	20241128	204900	57432284990	19270	19270	19270	19270	0
71	20241128	204800	57432284990	19270	19270	19270	19270	0
72	20241128	204700	57432284990	19270	19270	19270	19270	0
73	20241128	204600	57432284990	19270	19270	19270	19270	0
74	20241128	204500	57432284990	19270	19270	19270	19270	0
75	20241128	204400	57432284990	19270	19270	19270	19270	0
76	20241128	204300	57432284990	19270	19270	19270	19270	0
77	20241128	204200	57432284990	19270	19270	19270	19270	0
78	20241128	204100	57432284990	19270	19270	19270	19270	0
79	20241128	204000	57432284990	19270	19270	19270	19270	0
80	20241128	203900	57432284990	19270	19270	19270	19270	0
81	20241128	203800	57432284990	19270	19270	19270	19270	0
82	20241128	203700	57432284990	19270	19270	19270	19270	0
83	20241128	203600	57432284990	19270	19270	19270	19270	0
84	20241128	203500	57432284990	19270	19270	19270	19270	0
85	20241128	203400	57432284990	19270	19270	19270	19270	0
86	20241128	203300	57432284990	19270	19270	19270	19270	0
87	20241128	203200	57432284990	19270	19270	19270	19270	0
88	20241128	203100	57432284990	19270	19270	19270	19270	0
89	20241128	203000	57432284990	19270	19270	19270	19270	0
90	20241128	202900	57432284990	19270	19270	19270	19270	0
91	20241128	202800	57432284990	19270	19270	19270	19270	0
92	20241128	202700	57432284990	19270	19270	19270	19270	17356
93	20241128	202600	57432284990	19270	19270	19270	19270	0
94	20241128	202500	57432284990	19270	19270	19270	19270	0
95	20241128	202400	57432284990	19270	19270	19270	19270	0
96	20241128	202300	57432284990	19270	19270	19270	19270	0
97	20241128	202200	57432284990	19270	19270	19270	19270	0
98	20241128	202100	57432284990	19270	19270	19270	19270	0
99	20241128	202000	57432284990	19270	19270	19270	19270	0
100	20241128	201900	57432284990	19270	19270	19270	19270	0
101	20241128	201800	57432284990	19270	19270	19270	19270	0
102	20241128	201700	57432284990	19270	19270	19270	19270	0
103	20241128	201600	57432284990	19270	19270	19270	19270	0
104	20241128	201500	57432284990	19270	19270	19270	19270	0
105	20241128	201400	57432284990	19270	19270	19270	19270	0
106	20241128	201300	57432284990	19270	19270	19270	19270	0
107	20241128	201200	57432284990	19270	19270	19270	19270	0
108	20241128	201100	57432284990	19270	19270	19270	19270	0
109	20241128	201000	57432284990	19270	19270	19270	19270	0
110	20241128	200900	57432284990	19270	19270	19270	19270	0
111	20241128	200800	57432284990	19270	19270	19270	19270	0
112	20241128	200700	57432284990	19270	19270	19270	19270	0
113	20241128	200600	57432284990	19270	19270	19270	19270	0
114	20241128	200500	57432284990	19270	19270	19270	19270	0
115	20241128	200400	57432284990	19270	19270	19270	19270	0
116	20241128	200300	57432284990	19270	19270	19270	19270	0
117	20241128	200200	57432284990	19270	19270	19270	19270	0
118	20241128	200100	57432284990	19270	19270	19270	19270	0
119	20241128	200000	57432284990	19270	19270	19270	19270	0
120	20241128	195900	57432284990	19270	19270	19270	19270	0
121	20241128	195800	57432284990	19270	19270	19270	19270	0
122	20241128	195700	57432284990	19270	19270	19270	19270	17356
123	20241128	195600	57432284990	19270	19270	19270	19270	0
124	20241128	195500	57432284990	19270	19270	19270	19270	0
125	20241128	195400	57432284990	19270	19270	19270	19270	0
126	20241128	195300	57432284990	19270	19270	19270	19270	0
127	20241128	195200	57432284990	19270	19270	19270	19270	0
128	20241128	195100	57432284990	19270	19270	19270	19270	0
129	20241128	195000	57432284990	19270	19270	19270	19270	0
130	20241128	194900	57432284990	19270	19270	19270	19270	0
131	20241128	194800	57432284990	19270	19270	19270	19270	0
132	20241128	194700	57432284990	19270	19270	19270	19270	0
133	20241128	194600	57432284990	19270	19270	19270	19270	0
134	20241128	194500	57432284990	19270	19270	19270	19270	0
135	20241128	194400	57432284990	19270	19270	19270	19270	0
136	20241128	194300	57432284990	19270	19270	19270	19270	0
137	20241128	194200	57432284990	19270	19270	19270	19270	0
138	20241128	194100	57432284990	19270	19270	19270	19270	0
139	20241128	194000	57432284990	19270	19270	19270	19270	0
140	20241128	193900	57432284990	19270	19270	19270	19270	0
141	20241128	193800	57432284990	19270	19270	19270	19270	0
142	20241128	193700	57432284990	19270	19270	19270	19270	0
143	20241128	193600	57432284990	19270	19270	19270	19270	0
144	20241128	193500	57432284990	19270	19270	19270	19270	0
145	20241128	193400	57432284990	19270	19270	19270	19270	0
146	20241128	193300	57432284990	19270	19270	19270	19270	0
147	20241128	193200	57432284990	19270	19270	19270	19270	0
148	20241128	193100	57432284990	19270	19270	19270	19270	0
149	20241128	193000	57432284990	19270	19270	19270	19270	0
150	20241128	192900	57432284990	19270	19270	19270	19270	0
151	20241128	192800	57432284990	19270	19270	19270	19270	0
152	20241128	192700	57432284990	19270	19270	19270	19270	17356
153	20241128	192600	57432284990	19270	19270	19270	19270	0
154	20241128	192500	57432284990	19270	19270	19270	19270	0
155	20241128	192400	57432284990	19270	19270	19270	19270	0
156	20241128	192300	57432284990	19270	19270	19270	19270	0
157	20241128	192200	57432284990	19270	19270	19270	19270	0
158	20241128	192100	57432284990	19270	19270	19270	19270	0
159	20241128	192000	57432284990	19270	19270	19270	19270	0
160	20241128	191900	57432284990	19270	19270	19270	19270	0
161	20241128	191800	57432284990	19270	19270	19270	19270	0
162	20241128	191700	57432284990	19270	19270	19270	19270	0
163	20241128	191600	57432284990	19270	19270	19270	19270	0
164	20241128	191500	57432284990	19270	19270	19270	19270	0
165	20241128	191400	57432284990	19270	19270	19270	19270	0
166	20241128	191300	57432284990	19270	19270	19270	19270	0
167	20241128	191200	57432284990	19270	19270	19270	19270	0
168	20241128	191100	57432284990	19270	19270	19270	19270	0
169	20241128	191000	57432284990	19270	19270	19270	19270	0
170	20241128	190900	57432284990	19270	19270	19270	19270	0
171	20241128	190800	57432284990	19270	19270	19270	19270	0
172	20241128	190700	57432284990	19270	19270	19270	19270	0
173	20241128	190600	57432284990	19270	19270	19270	19270	0
174	20241128	190500	57432284990	19270	19270	19270	19270	0
175	20241128	190400	57432284990	19270	19270	19270	19270	0
176	20241128	190300	57432284990	19270	19270	19270	19270	0
177	20241128	190200	57432284990	19270	19270	19270	19270	0
178	20241128	190100	57432284990	19270	19270	19270	19270	0
179	20241128	190000	57432284990	19270	19270	19270	19270	0
180	20241128	185900	57432284990	19270	19270	19270	19270	0
181	20241128	185800	57432284990	19270	19270	19270	19270	0
182	20241128	185700	57432284990	19270	19270	19270	19270	17356
183	20241128	185600	57432284990	19270	19270	19270	19270	0
184	20241128	185500	57432284990	19270	19270	19270	19270	0
185	20241128	185400	57432284990	19270	19270	19270	19270	0
186	20241128	185300	57432284990	19270	19270	19270	19270	0
187	20241128	185200	57432284990	19270	19270	19270	19270	0
188	20241128	185100	57432284990	19270	19270	19270	19270	0
189	20241128	185000	57432284990	19270	19270	19270	19270	0
190	20241128	184900	57432284990	19270	19270	19270	19270	0
191	20241128	184800	57432284990	19270	19270	19270	19270	0
192	20241128	184700	57432284990	19270	19270	19270	19270	0
193	20241128	184600	57432284990	19270	19270	19270	19270	0
194	20241128	184500	57432284990	19270	19270	19270	19270	0
195	20241128	184400	57432284990	19270	19270	19270	19270	0
196	20241128	184300	57432284990	19270	19270	19270	19270	0
197	20241128	184200	57432284990	19270	19270	19270	19270	0
198	20241128	184100	57432284990	19270	19270	19270	19270	0
199	20241128	184000	57432284990	19270	19270	19270	19270	0
200	20241128	183900	57432284990	19270	19270	19270	19270	0
201	20241128	183800	57432284990	19270	19270	19270	19270	0
202	20241128	183700	57432284990	19270	19270	19270	19270	0
203	20241128	183600	57432284990	19270	19270	19270	19270	0
204	20241128	183500	57432284990	19270	19270	19270	19270	0
205	20241128	183400	57432284990	19270	19270	19270	19270	0
206	20241128	183300	57432284990	19270	19270	19270	19270	0
207	20241128	183200	57432284990	19270	19270	19270	19270	0
208	20241128	183100	57432284990	19270	19270	19270	19270	0
209	20241128	183000	57432284990	19270	19270	19270	19270	0
210	20241128	182900	57432284990	19270	19270	19270	19270	0
211	20241128	182800	57432284990	19270	19270	19270	19270	0
212	20241128	182700	57432284990	19270	19270	19270	19270	17356
213	20241128	182600	57432284990	19270	19270	19270	19270	0
214	20241128	182500	57432284990	19270	19270	19270	19270	0
215	20241128	182400	57432284990	19270	19270	19270	19270	0
216	20241128	182300	57432284990	19270	19270	19270	19270	0
217	20241128	182200	57432284990	19270	19270	19270	19270	0
218	20241128	182100	57432284990	19270	19270	19270	19270	0
219	20241128	182000	57432284990	19270	19270	19270	19270	0
220	20241128	181900	57432284990	19270	19270	19270	19270	0
221	20241128	181800	57432284990	19270	19270	19270	19270	0
222	20241128	181700	57432284990	19270	19270	19270	19270	0
223	20241128	181600	57432284990	19270	19270	19270	19270	0
224	20241128	181500	57432284990	19270	19270	19270	19270	0
225	20241128	181400	57432284990	19270	19270	19270	19270	0
226	20241128	181300	57432284990	19270	19270	19270	19270	0
227	20241128	181200	57432284990	19270	19270	19270	19270	0
228	20241128	181100	57432284990	19270	19270	19270	19270	0
229	20241128	181000	57432284990	19270	19270	19270	19270	0
230	20241128	180900	57432284990	19270	19270	19270	19270	0
231	20241128	180800	57432284990	19270	19270	19270	19270	0
232	20241128	180700	57432284990	19270	19270	19270	19270	0
233	20241128	180600	57432284990	19270	19270	19270	19270	0
234	20241128	180500	57432284990	19270	19270	19270	19270	0
235	20241128	180400	57432284990	19270	19270	19270	19270	0
236	20241128	180300	57432284990	19270	19270	19270	19270	0
237	20241128	180200	57432284990	19270	19270	19270	19270	0
238	20241128	180100	57432284990	19270	19270	19270	19270	0
239	20241128	180000	57432284990	19270	19270	19270	19270	0
240	20241128	175900	57432284990	19270	19270	19270	19270	0
241	20241128	175800	57432284990	19270	19270	19270	19270	0
242	20241128	175700	57432284990	19270	19270	19270	19270	17356
243	20241128	175600	57432284990	19270	19270	19270	19270	0
244	20241128	175500	57432284990	19270	19270	19270	19270	0
245	20241128	175400	57432284990	19270	19270	19270	19270	0
246	20241128	175300	57432284990	19270	19270	19270	19270	0
247	20241128	175200	57432284990	19270	19270	19270	19270	0
248	20241128	175100	57432284990	19270	19270	19270	19270	0
249	20241128	175000	57432284990	19270	19270	19270	19270	0
250	20241128	174900	57432284990	19270	19270	19270	19270	0
251	20241128	174800	57432284990	19270	19270	19270	19270	0
252	20241128	174700	57432284990	19270	19270	19270	19270	0
253	20241128	174600	57432284990	19270	19270	19270	19270	0
254	20241128	174500	57432284990	19270	19270	19270	19270	0
255	20241128	174400	57432284990	19270	19270	19270	19270	0
256	20241128	174300	57432284990	19270	19270	19270	19270	0
257	20241128	174200	57432284990	19270	19270	19270	19270	0
258	20241128	174100	57432284990	19270	19270	19270	19270	0
259	20241128	174000	57432284990	19270	19270	19270	19270	0
260	20241128	173900	57432284990	19270	19270	19270	19270	0
261	20241128	173800	57432284990	19270	19270	19270	19270	0
262	20241128	173700	57432284990	19270	19270	19270	19270	0
263	20241128	173600	57432284990	19270	19270	19270	19270	0
264	20241128	173500	57432284990	19270	19270	19270	19270	0
265	20241128	173400	57432284990	19270	19270	19270	19270	0
266	20241128	173300	57432284990	19270	19270	19270	19270	0
267	20241128	173200	57432284990	19270	19270	19270	19270	0
268	20241128	173100	57432284990	19270	19270	19270	19270	0
269	20241128	173000	57432284990	19270	19270	19270	19270	0
270	20241128	172900	57432284990	19270	19270	19270	19270	0
271	20241128	172800	57432284990	19270	19270	19270	19270	0
272	20241128	172700	57432284990	19270	19270	19270	19270	17356
273	20241128	172600	57432284990	19270	19270	19270	19270	0
274	20241128	172500	57432284990	19270	19270	19270	19270	0
275	20241128	172400	57432284990	19270	19270	19270	19270	0
276	20241128	172300	57432284990	19270	19270	19270	19270	0
277	20241128	172200	57432284990	19270	19270	19270	19270	0
278	20241128	172100	57432284990	19270	19270	19270	19270	0
279	20241128	172000	57432284990	19270	19270	19270	19270	0
280	20241128	171900	57432284990	19270	19270	19270	19270	0
281	20241128	171800	57432284990	19270	19270	19270	19270	0
282	20241128	171700	57432284990	19270	19270	19270	19270	0
283	20241128	171600	57432284990	19270	19270	19270	19270	0
284	20241128	171500	57432284990	19270	19270	19270	19270	0
285	20241128	171400	57432284990	19270	19270	19270	19270	0
286	20241128	171300	57432284990	19270	19270	19270	19270	0
287	20241128	171200	57432284990	19270	19270	19270	19270	0
288	20241128	171100	57432284990	19270	19270	19270	19270	0
289	20241128	171000	57432284990	19270	19270	19270	19270	0
290	20241128	170900	57432284990	19270	19270	19270	19270	0
291	20241128	170800	57432284990	19270	19270	19270	19270	0
292	20241128	170700	57432284990	19270	19270	19270	19270	0
293	20241128	170600	57432284990	19270	19270	19270	19270	0
294	20241128	170500	57432284990	19270	19270	19270	19270	0
295	20241128	170400	57432284990	19270	19270	19270	19270	0
296	20241128	170300	57432284990	19270	19270	19270	19270	0
297	20241128	170200	57432284990	19270	19270	19270	19270	0
298	20241128	170100	57432284990	19270	19270	19270	19270	0
299	20241128	170000	57432284990	19270	19270	19270	19270	0
300	20241128	165900	57432284990	19270	19270	19270	19270	0
301	20241128	165800	57432284990	19270	19270	19270	19270	0
302	20241128	165700	57432284990	19270	19270	19270	19270	17356
303	20241128	165600	57432284990	19270	19270	19270	19270	0
304	20241128	165500	57432284990	19270	19270	19270	19270	0
305	20241128	165400	57432284990	19270	19270	19270	19270	0
306	20241128	165300	57432284990	19270	19270	19270	19270	0
307	20241128	165200	57432284990	19270	19270	19270	19270	0
308	20241128	165100	57432284990	19270	19270	19270	19270	0
309	20241128	165000	57432284990	19270	19270	19270	19270	0
310	20241128	164900	57432284990	19270	19270	19270	19270	0
311	20241128	164800	57432284990	19270	19270	19270	19270	0
312	20241128	164700	57432284990	19270	19270	19270	19270	0
313	20241128	164600	57432284990	19270	19270	19270	19270	0
314	20241128	164500	57432284990	19270	19270	19270	19270	0
315	20241128	164400	57432284990	19270	19270	19270	19270	0
316	20241128	164300	57432284990	19270	19270	19270	19270	0
317	20241128	164200	57432284990	19270	19270	19270	19270	0
318	20241128	164100	57432284990	19270	19270	19270	19270	0
319	20241128	164000	57432284990	19270	19270	19270	19270	0
320	20241128	163900	57432284990	19270	19270	19270	19270	0
321	20241128	163800	57432284990	19270	19270	19270	19270	0
322	20241128	163700	57432284990	19270	19270	19270	19270	0
323	20241128	163600	57432284990	19270	19270	19270	19270	0
324	20241128	163500	57432284990	19270	19270	19270	19270	0
325	20241128	163400	57432284990	19270	19270	19270	19270	0
326	20241128	163300	57432284990	19270	19270	19270	19270	0
327	20241128	163200	57432284990	19270	19270	19270	19270	0
328	20241128	163100	57432284990	19270	19270	19270	19270	0
329	20241128	163000	57432284990	19270	19270	19270	19270	0
330	20241128	162900	57432284990	19270	19270	19270	19270	0
331	20241128	162800	57432284990	19270	19270	19270	19270	0
332	20241128	162700	57432284990	19270	19270	19270	19270	17356
333	20241128	162600	57432284990	19270	19270	19270	19270	0
334	20241128	162500	57432284990	19270	19270	19270	19270	0
335	20241128	162400	57432284990	19270	19270	19270	19270	0
336	20241128	162300	57432284990	19270	19270	19270	19270	0
337	20241128	162200	57432284990	19270	19270	19270	19270	0
338	20241128	162100	57432284990	19270	19270	19270	19270	0
339	20241128	162000	57432284990	19270	19270	19270	19270	0
340	20241128	161900	57432284990	19270	19270	19270	19270	0
341	20241128	161800	57432284990	19270	19270	19270	19270	0
342	20241128	161700	57432284990	19270	19270	19270	19270	0
343	20241128	161600	57432284990	19270	19270	19270	19270	0
344	20241128	161500	57432284990	19270	19270	19270	19270	0
345	20241128	161400	57432284990	19270	19270	19270	19270	0
346	20241128	161300	57432284990	19270	19270	19270	19270	0
347	20241128	161200	57432284990	19270	19270	19270	19270	0
348	20241128	161100	57432284990	19270	19270	19270	19270	0
349	20241128	161000	57432284990	19270	19270	19270	19270	0
350	20241128	160900	57432284990	19270	19270	19270	19270	0
351	20241128	160800	57432284990	19270	19270	19270	19270	0
352	20241128	160700	57432284990	19270	19270	19270	19270	0
353	20241128	160600	57432284990	19270	19270	19270	19270	0
354	20241128	160500	57432284990	19270	19270	19270	19270	0
355	20241128	160400	57432284990	19270	19270	19270	19270	0
356	20241128	160300	57432284990	19270	19270	19270	19270	0
357	20241128	160200	57432284990	19270	19270	19270	19270	0
358	20241128	160100	57432284990	19270	19270	19270	19270	0
359	20241128	160000	57432284990	19270	19270	19270	19270	0
360	20241128	155900	57432284990	19270	19270	19270	19270	0
361	20241128	155800	57432284990	19270	19270	19270	19270	0
362	20241128	155700	57432284990	19270	19270	19270	19270	17356
363	20241128	155600	57432284990	19270	19270	19270	19270	0
364	20241128	155500	57432284990	19270	19270	19270	19270	0
365	20241128	155400	57432284990	19270	19270	19270	19270	0
366	20241128	155300	57432284990	19270	19270	19270	19270	0
367	20241128	155200	57432284990	19270	19270	19270	19270	0
368	20241128	155100	57432284990	19270	19270	19270	19270	0
369	20241128	155000	57432284990	19270	19270	19270	19270	0
370	20241128	154900	57432284990	19270	19270	19270	19270	0
371	20241128	154800	57432284990	19270	19270	19270	19270	0
372	20241128	154700	57432284990	19270	19270	19270	19270	0
373	20241128	154600	57432284990	19270	19270	19270	19270	0
374	20241128	154500	57432284990	19270	19270	19270	19270	0
375	20241128	154400	57432284990	19270	19270	19270	19270	0
376	20241128	154300	57432284990	19270	19270	19270	19270	0
377	20241128	154200	57432284990	19270	19270	19270	19270	0
378	20241128	154100	57432284990	19270	19270	19270	19270	0
379	20241128	154000	57432284990	19270	19270	19270	19270	0
380	20241128	153900	57432284990	19270	19270	19270	19270	0
381	20241128	153800	57432284990	19270	19270	19270	19270	0
382	20241128	153700	57432284990	19270	19270	19270	19270	0
383	20241128	153600	57432284990	19270	19270	19270	19270	0
384	20241128	153500	57432284990	19270	19270	19270	19270	0
385	20241128	153400	57432284990	19270	19270	19270	19270	0
386	20241128	153300	57432284990	19270	19270	19270	19270	0
387	20241128	153200	57432284990	19270	19270	19270	19270	0
388	20241128	153100	57432284990	19270	19270	19270	19270	0
389	20241128	153000	57432284990	19270	19270	19270	19270	17356
390	20241128	152900	57097834870	19200	19200	19200	19200	0
391	20241128	152800	57097834870	19200	19200	19200	19200	0
392	20241128	152700	57097834870	19200	19200	19200	19200	0
393	20241128	152600	57097834870	19200	19200	19200	19200	0
394	20241128	152500	57097834870	19200	19200	19200	19200	0
395	20241128	152400	57097834870	19200	19200	19200	19200	0
396	20241128	152300	57097834870	19200	19200	19200	19200	0
397	20241128	152200	57097834870	19200	19200	19200	19200	0
398	20241128	152100	57097834870	19200	19200	19200	19200	0
399	20241128	152000	57097834870	19200	19200	19200	19200	0
400	20241128	151900	57097834870	19200	19220	19280	19150	3573
401	20241128	151800	57029253980	19220	19270	19280	19190	5366
402	20241128	151700	56926080780	19270	19260	19270	19240	1663
403	20241128	151600	56894066170	19270	19270	19290	19220	2080
404	20241128	151500	56853988030	19270	19300	19310	19230	3715
405	20241128	151400	56782433250	19300	19290	19300	19270	1397
406	20241128	151300	56755485140	19290	19250	19300	19240	1281
407	20241128	151200	56730800380	19240	19280	19330	19240	4621
408	20241128	151100	56641663250	19290	19300	19330	19260	4657
409	20241128	151000	56551795950	19300	19240	19300	19230	5493
410	20241128	150900	56445874450	19230	19200	19230	19190	2071
411	20241128	150800	56406088340	19190	19220	19220	19190	1221
412	20241128	150700	56382639250	19220	19270	19270	19200	3451
413	20241128	150600	56316291390	19270	19250	19270	19240	1053
414	20241128	150500	56296005870	19230	19270	19270	19230	1931
415	20241128	150400	56258824480	19260	19250	19270	19240	2306
416	20241128	150300	56214421440	19250	19240	19250	19220	867
417	20241128	150200	56197740150	19220	19230	19250	19210	1904
418	20241128	150100	56161129070	19230	19220	19230	19220	386
419	20241128	150000	56153710120	19220	19210	19220	19200	1225
420	20241128	145900	56130177150	19220	19200	19220	19200	710
421	20241128	145800	56116541180	19200	19170	19200	19170	229
422	20241128	145700	56112146440	19170	19170	19210	19160	486
423	20241128	145600	56102818990	19160	19170	19170	19150	561
424	20241128	145500	56092068970	19180	19200	19200	19180	427
425	20241128	145400	56083878290	19200	19210	19230	19200	1689
426	20241128	145300	56051434360	19220	19160	19220	19160	1369
427	20241128	145200	56025147410	19190	19150	19200	19150	2490
428	20241128	145100	55977395290	19140	19120	19140	19120	1588
429	20241128	145000	55947013150	19130	19120	19130	19110	812
430	20241128	144900	55931488580	19110	19110	19130	19110	1106
431	20241128	144800	55910350520	19120	19130	19140	19110	2341
432	20241128	144700	55865571260	19140	19170	19180	19130	1941
433	20241128	144600	55828381610	19190	19160	19200	19150	2494
434	20241128	144500	55780569690	19160	19180	19200	19150	1543
435	20241128	144400	55750996500	19180	19230	19230	19150	2209
436	20241128	144300	55708633920	19230	19280	19280	19230	1818
437	20241128	144200	55673637220	19300	19320	19330	19290	2786
438	20241128	144100	55619822140	19310	19340	19350	19310	2418
439	20241128	144000	55573090960	19360	19310	19370	19310	8053
440	20241128	143900	55417319240	19310	19270	19320	19260	3932
441	20241128	143800	55341472550	19260	19170	19260	19170	2947
442	20241128	143700	55284849790	19170	19100	19170	19100	1753
443	20241128	143600	55251334830	19110	19070	19110	19060	606
444	20241128	143500	55239774660	19070	19060	19070	19060	1192
445	20241128	143400	55217047120	19050	19070	19070	19050	1871
446	20241128	143300	55181379590	19080	19050	19090	19050	454
447	20241128	143200	55172728030	19050	19120	19120	19050	2016
448	20241128	143100	55134233830	19120	19100	19120	19100	381
449	20241128	143000	55126953940	19100	19060	19100	19060	679
450	20241128	142900	55113998950	19060	19100	19100	19060	662
451	20241128	142800	55101374770	19060	19100	19100	19060	1385
452	20241128	142700	55074940760	19110	19120	19120	19100	1896
453	20241128	142600	55038719080	19120	19140	19140	19120	1797
454	20241128	142500	55004348720	19130	19150	19150	19130	2601
455	20241128	142400	54954555820	19150	19180	19180	19150	2555
456	20241128	142300	54905590650	19190	19210	19210	19180	1297
457	20241128	142200	54880693170	19210	19210	19210	19200	1698
458	20241128	142100	54848091030	19200	19200	19210	19190	658
459	20241128	142000	54835458070	19190	19200	19210	19190	1150
460	20241128	141900	54813381620	19200	19250	19260	19200	5085
461	20241128	141800	54715598430	19280	19230	19280	19230	2270
462	20241128	141700	54671881020	19280	19210	19300	19210	9658
463	20241128	141600	54485918750	19210	19210	19230	19200	1301
464	20241128	141500	54460931080	19220	19220	19240	19190	1002
465	20241128	141400	54441673570	19220	19250	19260	19220	890
466	20241128	141300	54424545800	19250	19220	19250	19220	636
467	20241128	141200	54412314320	19220	19160	19220	19150	2127
468	20241128	141100	54371496650	19140	19200	19200	19140	2891
469	20241128	141000	54316105800	19170	19270	19300	19170	9400
470	20241128	140900	54135143000	19280	19190	19300	19180	10388
471	20241128	140800	53935223570	19190	19170	19190	19160	5133
472	20241128	140700	53836811330	19160	19110	19170	19110	4386
473	20241128	140600	53752808880	19110	19020	19110	19020	3407
474	20241128	140500	53687836560	19020	19000	19020	19000	1146
475	20241128	140400	53666049310	19010	19000	19010	18990	730
476	20241128	140300	53652181100	19000	18990	19000	18990	1690
477	20241128	140200	53620078970	19000	18970	19000	18970	1527
478	20241128	140100	53591087750	18970	18910	18970	18910	1202
479	20241128	140000	53568326490	18910	18890	18920	18890	744
480	20241128	135900	53554264080	18890	18880	18890	18880	724
481	20241128	135800	53540591960	18880	18890	18890	18860	407
482	20241128	135700	53532906710	18890	18880	18890	18880	155
483	20241128	135600	53529979220	18880	18880	18880	18850	373
484	20241128	135500	53522940560	18880	18850	18880	18850	30
485	20241128	135400	53522374940	18850	18840	18890	18830	408
486	20241128	135300	53514684220	18850	18840	18850	18820	1888
487	20241128	135200	53479139930	18830	18830	18840	18820	637
488	20241128	135100	53467145950	18820	18830	18830	18820	1678
489	20241128	135000	53435562640	18830	18900	18900	18830	73
490	20241128	134900	53434187690	18820	18900	18900	18810	7863
491	20241128	134800	53286014110	18900	18890	18900	18890	270
492	20241128	134700	53280911610	18890	18900	18900	18890	273
493	20241128	134600	53275751990	18900	18890	18920	18890	265
494	20241128	134500	53270740730	18920	18880	18930	18880	181
495	20241128	134400	53267315520	18930	18880	18930	18880	134
496	20241128	134300	53264784600	18880	18930	18930	18870	277
497	20241128	134200	53259556330	18880	18910	18950	18880	355
498	20241128	134100	53252844570	18900	18890	18900	18880	337
499	20241128	134000	53246478660	18890	18870	18890	18870	95
500	20241128	133900	53244685870	18870	18860	18890	18860	277
501	20241128	133800	53239457490	18860	18870	18870	18850	681
502	20241128	133700	53226613510	18870	18880	18900	18860	1011
503	20241128	133600	53207543240	18900	18870	18900	18860	501
504	20241128	133500	53198091250	18860	18860	18870	18860	699
505	20241128	133400	53184908080	18860	18910	18910	18860	4464
506	20241128	133300	53100677880	18900	18910	18920	18900	764
507	20241128	133200	53086231670	18920	18940	18980	18920	55
508	20241128	133100	53085189950	18910	18970	18970	18910	2931
509	20241128	133000	53029651330	18970	18980	18990	18970	845
510	20241128	132900	53013617530	18980	18970	18990	18970	1795
511	20241128	132800	52979559800	18980	18990	19000	18970	1023
512	20241128	132700	52960147900	18990	19030	19030	18990	885
513	20241128	132600	52943323730	19030	19040	19050	19030	1389
514	20241128	132500	52916875080	19040	19050	19050	19040	486
515	20241128	132400	52907621130	19040	19010	19050	19010	807
516	20241128	132300	52892256430	19000	18990	19000	18990	674
517	20241128	132200	52879455920	19000	19000	19010	19000	459
518	20241128	132100	52870733900	19010	18970	19010	18970	97
519	20241128	132000	52868891290	18970	18990	18990	18970	410
520	20241128	131900	52861106550	18990	19000	19040	18990	494
521	20241128	131800	52851714990	19030	19050	19050	18990	920
522	20241128	131700	52834222660	19030	19010	19060	19010	867
523	20241128	131600	52817715580	19020	19020	19030	19020	412
524	20241128	131500	52809879070	19020	19040	19060	19010	3640
525	20241128	131400	52740581980	19040	19010	19060	19000	4672
526	20241128	131300	52651641380	19000	18970	19000	18950	6716
527	20241128	131200	52524196690	18970	18890	18970	18890	1413
528	20241128	131100	52497451610	18900	18940	18940	18890	422
529	20241128	131000	52489472010	18940	18910	18940	18900	493
530	20241128	130900	52480151500	18900	18920	18920	18900	101
531	20241128	130800	52478242580	18900	18930	18970	18900	512
532	20241128	130700	52468548730	18970	18920	18970	18880	1182
533	20241128	130600	52446153980	18880	18910	18960	18870	399
534	20241128	130500	52438602330	18860	18850	18860	18850	1056
535	20241128	130400	52418687510	18850	18860	18860	18850	2055
536	20241128	130300	52379945400	18860	18880	18890	18860	382
537	20241128	130200	52372735950	18880	18860	18880	18850	1330
538	20241128	130100	52347655830	18860	18870	18870	18850	991
539	20241128	130000	52328967230	18870	18880	18910	18870	752
540	20241128	125900	52314775080	18920	18880	18920	18870	957
541	20241128	125800	52296696120	18890	18970	18970	18890	3374
542	20241128	125700	52232859690	18990	18990	18990	18970	304
543	20241128	125600	52227090430	18990	18930	18990	18920	188
544	20241128	125500	52223525070	18930	18950	18950	18920	727
545	20241128	125400	52209761900	18950	18960	18990	18950	845
546	20241128	125300	52193736480	18960	18980	18990	18950	752
547	20241128	125200	52179472750	18960	18980	19000	18960	524
548	20241128	125100	52169527820	19000	19010	19020	18990	1419
549	20241128	125000	52142564250	19020	18980	19050	18970	4617
550	20241128	124900	52054742850	18970	18920	18970	18910	2982
551	20241128	124800	51998294730	18920	18910	18920	18910	321
552	20241128	124700	51992223730	18920	18840	18930	18830	1106
553	20241128	124600	51971368210	18840	18830	18860	18820	479
554	20241128	124500	51962350280	18820	18850	18850	18820	552
555	20241128	124400	51951950170	18850	18850	18870	18850	741
556	20241128	124300	51937978980	18860	18860	18870	18850	213
557	20241128	124200	51933962370	18860	18920	18920	18860	873
558	20241128	124100	51917475300	18920	18850	18930	18850	615
559	20241128	124000	51905853790	18850	18850	18870	18850	912
560	20241128	123900	51888660930	18850	18810	18850	18780	2110
561	20241128	123800	51848993750	18820	18800	18820	18790	258
562	20241128	123700	51844143100	18820	18790	18820	18780	194
563	20241128	123600	51840496810	18770	18780	18780	18760	311
564	20241128	123500	51834660730	18760	18760	18840	18750	507
565	20241128	123400	51825144390	18760	18770	18770	18750	313
566	20241128	123300	51819273970	18770	18750	18900	18750	790
567	20241128	123200	51804436320	18750	18900	18910	18750	4768
568	20241128	123100	51714610970	18900	18920	18920	18900	1277
569	20241128	123000	51690464940	18910	18920	18920	18910	330
570	20241128	122900	51684223690	18920	18910	18940	18910	365
571	20241128	122800	51677317450	18910	18920	18920	18900	771
572	20241128	122700	51662737370	18910	18920	18940	18910	295
573	20241128	122600	51657158410	18940	18890	18940	18890	775
574	20241128	122500	51642509400	18900	18920	18920	18890	1055
575	20241128	122400	51622569060	18920	18910	18940	18900	100
576	20241128	122300	51620677750	18910	18900	18970	18900	1679
577	20241128	122200	51588924650	18900	18980	19000	18900	4640
578	20241128	122100	51501085530	19000	19000	19000	18960	1586
579	20241128	122000	51470987340	19010	19020	19030	18970	2438
580	20241128	121900	51424671950	19060	19020	19070	18990	2513
581	20241128	121800	51376800520	19030	18980	19030	18980	1072
582	20241128	121700	51356419240	19020	19000	19020	18980	1735
583	20241128	121600	51323458110	19000	19010	19030	18940	4038
584	20241128	121500	51246799150	19020	18970	19060	18970	4674
585	20241128	121400	51158005880	18970	18980	18990	18920	4192
586	20241128	121300	51078515080	18960	18920	18980	18900	1984
587	20241128	121200	51040933830	18920	18920	19010	18920	4835
588	20241128	121100	50949280020	18920	18860	18920	18860	3255
589	20241128	121000	50887791780	18870	18870	18880	18860	832
590	20241128	120900	50872088890	18870	18870	18880	18860	2995
591	20241128	120800	50815571640	18870	18830	18870	18830	2456
592	20241128	120700	50769281540	18830	18830	18830	18800	452
593	20241128	120600	50760771240	18830	18810	18830	18780	588
594	20241128	120500	50749707220	18810	18780	18820	18760	2744
595	20241128	120400	50698214030	18780	18830	18830	18780	2260
596	20241128	120300	50655703490	18830	18830	18840	18790	1529
597	20241128	120200	50626936060	18830	18770	18830	18770	778
598	20241128	120100	50612308110	18780	18720	18780	18700	351
599	20241128	120000	50605741370	18720	18810	18810	18720	1333
600	20241128	115900	50580711650	18810	18740	18830	18740	3044
601	20241128	115800	50523499720	18740	18710	18740	18690	2105
602	20241128	115700	50484112800	18720	18710	18720	18710	540
603	20241128	115600	50474007270	18710	18710	18740	18710	1640
604	20241128	115500	50443299790	18710	18730	18740	18710	1126
605	20241128	115400	50422210950	18730	18690	18730	18690	2039
606	20241128	115300	50384062660	18680	18630	18680	18620	1713
607	20241128	115200	50352147030	18610	18600	18610	18570	4327
608	20241128	115100	50271713850	18600	18600	18610	18590	1922
609	20241128	115000	50235969030	18600	18640	18640	18600	3545
610	20241128	114900	50169976700	18630	18640	18650	18630	3276
611	20241128	114800	50108923740	18640	18680	18680	18640	4294
612	20241128	114700	50028826690	18680	18700	18710	18670	4122
613	20241128	114600	49951770700	18700	18710	18720	18700	943
614	20241128	114500	49934126610	18710	18700	18710	18670	1343
615	20241128	114400	49909028030	18670	18670	18700	18660	348
616	20241128	114300	49902528640	18660	18680	18680	18650	2426
617	20241128	114200	49857255030	18670	18680	18680	18660	977
618	20241128	114100	49839019530	18670	18670	18680	18650	1001
619	20241128	114000	49820341700	18670	18670	18690	18650	4318
620	20241128	113900	49739800260	18670	18690	18690	18640	10582
621	20241128	113800	49542294290	18690	18700	18720	18690	4556
622	20241128	113700	49457089170	18700	18740	18740	18700	3581
623	20241128	113600	49390055210	18740	18760	18780	18740	2082
624	20241128	113500	49351023070	18760	18760	18760	18750	1706
625	20241128	113400	49319031260	18760	18780	18780	18760	1237
626	20241128	113300	49295814690	18780	18780	18810	18760	1462
627	20241128	113200	49268373840	18770	18760	18820	18760	974
628	20241128	113100	49250080530	18770	18780	18780	18770	1330
629	20241128	113000	49225111320	18770	18860	18870	18760	4863
630	20241128	112900	49133666190	18870	18830	18870	18830	1815
631	20241128	112800	49099463740	18820	18850	18870	18820	2841
632	20241128	112700	49045959640	18880	18800	18880	18800	2460
633	20241128	112600	48999628970	18810	18770	18810	18760	1537
634	20241128	112500	48970773100	18800	18770	18800	18750	1123
635	20241128	112400	48949694310	18800	18760	18800	18750	699
636	20241128	112300	48936579560	18760	18800	18800	18760	1287
637	20241128	112200	48912419280	18800	18770	18800	18740	1693
638	20241128	112100	48880673050	18770	18760	18830	18750	1508
639	20241128	112000	48852337090	18740	18780	18840	18730	2696
640	20241128	111900	48801717840	18770	18710	18780	18690	4930
641	20241128	111800	48709426940	18710	18680	18790	18680	5607
642	20241128	111700	48604494760	18670	18670	18680	18660	8257
643	20241128	111600	48450333600	18680	18680	18680	18680	0
644	20241128	111500	48450333600	18680	18820	18850	18680	17894
645	20241128	111400	48115278710	18820	18780	18850	18770	4139
646	20241128	111300	48037440450	18780	18720	18790	18720	7812
647	20241128	111200	47891052680	18720	18860	18860	18710	20703
648	20241128	111100	47502670030	18870	19020	19020	18770	33335
649	20241128	111000	46873703300	19030	19060	19080	19020	8202
650	20241128	110900	46717506170	19060	19120	19150	19040	7221
651	20241128	110800	46579787790	19150	19150	19180	19110	2819
652	20241128	110700	46525881310	19160	19160	19170	19120	1125
653	20241128	110600	46504344130	19160	19140	19180	19110	1785
654	20241128	110500	46470181680	19110	19170	19190	19110	3453
655	20241128	110400	46404055660	19170	19280	19330	19110	8543
656	20241128	110300	46239938410	19280	19080	19300	19060	6823
657	20241128	110200	46109012570	19100	19120	19130	19060	3568
658	20241128	110100	46040889370	19120	19110	19120	19040	9920
659	20241128	110000	45851693410	19110	19140	19190	19110	3376
660	20241128	105900	45787080300	19140	19190	19200	19100	17945
661	20241128	105800	45443706420	19190	19240	19240	19190	10960
662	20241128	105700	45233084180	19240	19260	19260	19230	7990
663	20241128	105600	45079330310	19260	19330	19340	19260	8001
664	20241128	105500	44925022780	19350	19400	19400	19340	2580
665	20241128	105400	44875084910	19390	19420	19420	19390	3838
666	20241128	105300	44800609330	19420	19330	19430	19330	2836
667	20241128	105200	44745695880	19330	19350	19360	19310	3096
668	20241128	105100	44685880180	19360	19330	19390	19330	1342
669	20241128	105000	44659898920	19330	19310	19350	19310	2179
670	20241128	104900	44617784010	19340	19380	19380	19300	4206
671	20241128	104800	44536533370	19380	19310	19390	19310	1688
672	20241128	104700	44503863100	19350	19330	19350	19300	5366
673	20241128	104600	44400184420	19320	19380	19380	19310	13437
674	20241128	104500	44140314660	19380	19400	19410	19360	6055
675	20241128	104400	44022973860	19390	19390	19430	19380	2848
676	20241128	104300	43967731620	19380	19460	19470	19350	18932
677	20241128	104200	43600392910	19460	19560	19560	19460	13755
678	20241128	104100	43332097810	19560	19640	19640	19560	4040
679	20241128	104000	43252931300	19630	19730	19740	19630	3533
680	20241128	103900	43183357810	19730	19700	19750	19700	3491
681	20241128	103800	43114482930	19700	19670	19700	19650	1908
682	20241128	103700	43076919960	19670	19680	19690	19650	2014
683	20241128	103600	43037295480	19680	19640	19690	19640	1488
684	20241128	103500	43008026430	19640	19600	19650	19580	2096
685	20241128	103400	42966933300	19590	19580	19600	19550	703
686	20241128	103300	42953172460	19560	19570	19600	19550	4884
687	20241128	103200	42857618870	19580	19590	19610	19560	4911
688	20241128	103100	42761458570	19600	19630	19630	19590	4063
689	20241128	103000	42681789810	19630	19660	19660	19620	626
690	20241128	102900	42669505310	19670	19670	19680	19610	1381
691	20241128	102800	42642416450	19610	19610	19690	19580	2568
692	20241128	102700	42592041960	19610	19630	19630	19600	1313
693	20241128	102600	42566288040	19630	19620	19680	19610	3508
694	20241128	102500	42497427300	19630	19640	19640	19600	2919
695	20241128	102400	42440137740	19640	19630	19650	19610	1838
696	20241128	102300	42404066550	19620	19600	19620	19570	3125
697	20241128	102200	42342865130	19580	19530	19630	19510	4119
698	20241128	102100	42262379650	19530	19540	19540	19510	9294
699	20241128	102000	42080984700	19530	19580	19580	19530	5434
700	20241128	101900	41974765600	19580	19610	19620	19540	7437
701	20241128	101800	41829294050	19620	19590	19700	19580	9065
702	20241128	101700	41651477090	19600	19610	19700	19590	9356
703	20241128	101600	41467964880	19620	19720	19720	19610	12518
704	20241128	101500	41221970130	19720	19700	19760	19680	4059
705	20241128	101400	41141988580	19700	19710	19760	19700	2554
706	20241128	101300	41091664790	19710	19760	19770	19700	6833
707	20241128	101200	40956885680	19760	19830	19830	19760	2355
708	20241128	101100	40910237650	19830	19750	19840	19750	1579
709	20241128	101000	40878984740	19750	19700	19790	19690	3638
710	20241128	100900	40807215330	19700	19740	19810	19680	13856
711	20241128	100800	40534241470	19810	19830	19830	19720	3497
712	20241128	100700	40465082940	19830	19730	19830	19670	7469
713	20241128	100600	40317901150	19720	19860	19860	19720	3542
714	20241128	100500	40247794570	19850	19810	19860	19720	7282
715	20241128	100400	40103930050	19800	19810	19900	19660	9104
716	20241128	100300	39924307930	19810	19910	19950	19790	7076
717	20241128	100200	39783781520	19950	19850	19950	19800	5555
718	20241128	100100	39673494340	19850	19760	19860	19760	5324
719	20241128	100000	39568091200	19780	19740	19790	19720	9401
720	20241128	095900	39382368490	19720	19700	19750	19520	26714
721	20241128	095800	38858091900	19710	19690	19770	19630	19663
722	20241128	095700	38470710460	19690	19950	19950	19660	32968
723	20241128	095600	37818387220	19950	20050	20100	19950	16663
724	20241128	095500	37485234530	20100	20200	20250	20050	10968
725	20241128	095400	37264399680	20200	20200	20300	20100	16717
726	20241128	095300	36926505730	20200	20150	20200	20050	9477
727	20241128	095200	36735577230	20150	20050	20200	20000	10103
728	20241128	095100	36532432080	20100	20050	20100	20000	9933
729	20241128	095000	36333248430	20050	20150	20150	20000	7102
730	20241128	094900	36190680580	20150	20150	20150	19960	18684
731	20241128	094800	35815745690	20150	19990	20150	19950	24193
732	20241128	094700	35331658630	19990	19910	20000	19880	20113
733	20241128	094600	34930240180	19910	19920	19940	19830	34874
734	20241128	094500	34236992470	19920	19940	19990	19900	14673
735	20241128	094400	33944498460	19920	20100	20100	19900	47583
736	20241128	094300	32993915090	20100	20300	20350	19910	78618
737	20241128	094200	31417760770	20300	20550	20800	20300	36743
738	20241128	094100	30663172520	20500	20800	20900	20450	65112
739	20241128	094000	29314738420	20800	20700	20850	20550	53878
740	20241128	093900	28197244520	20750	20500	20750	20400	39735
741	20241128	093800	27380760420	20500	20800	20850	20450	85532
742	20241128	093700	25615319370	20800	20750	20800	20700	28930
743	20241128	093600	25014979020	20800	20800	20800	20800	0
744	20241128	093500	25014979020	20800	20550	20800	20500	63897
745	20241128	093400	23689392220	20550	20650	20700	20450	42855
746	20241128	093300	22806766370	20650	20300	20700	20300	57672
747	20241128	093200	21618805070	20350	20550	20550	20300	33041
748	20241128	093100	20943970420	20550	20500	20600	20400	44705
749	20241128	093000	20027183170	20500	20300	20550	20200	84989
750	20241128	092900	18290660220	20300	19980	20350	19970	33081
751	20241128	092800	17624410940	19970	19910	19970	19820	24921
752	20241128	092700	17128806090	19900	19960	19970	19900	15844
753	20241128	092600	16813114380	19970	19960	19970	19860	36960
754	20241128	092500	16076890720	19960	20150	20300	19920	87978
755	20241128	092400	14308900440	20150	19990	20150	19920	71071
756	20241128	092300	12885830800	19990	19840	20050	19760	100263
757	20241128	092200	10889602790	19830	19620	19850	19560	37518
758	20241128	092100	10148632520	19610	19720	19770	19530	52045
759	20241128	092000	9126263280	19730	19400	19820	19400	83495
760	20241128	091900	7484770450	19400	19390	19470	19380	12062
761	20241128	091800	7250494920	19400	19480	19500	19270	32436
762	20241128	091700	6621963220	19480	19290	19630	19280	70386
763	20241128	091600	5251053520	19290	19130	19340	19100	34834
764	20241128	091500	4581157900	19130	18980	19180	18950	9270
765	20241128	091400	4404116490	18990	19160	19200	18980	22971
766	20241128	091300	3964995620	19140	18840	19150	18840	30710
767	20241128	091200	3379239420	18850	18880	18920	18820	2972
768	20241128	091100	3323195850	18880	18740	18880	18740	3668
769	20241128	091000	3254168970	18740	18900	18950	18740	8016
770	20241128	090900	3102847590	18900	18770	18900	18730	8092
771	20241128	090800	2950858500	18770	18750	18800	18730	5639
772	20241128	090700	2845033200	18750	18760	18780	18700	7517
773	20241128	090600	2704271490	18750	18880	18920	18710	9159
774	20241128	090500	2531681200	18900	18700	18910	18690	8897
775	20241128	090400	2364375270	18700	18850	18850	18700	19782
776	20241128	090300	1993427670	18840	19000	19000	18840	15284
777	20241128	090200	1704231690	19000	19050	19090	18990	23728
778	20241128	090100	1252145810	19070	18930	19070	18900	23282
779	20241128	090000	810066490	18930	18910	18940	18790	41182