KissMeData/434480/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212900	1551751440	4085	4085	4085	4085	15069
3	20241111	212800	1551751440	4085	4085	4085	4085	0
4	20241111	212700	1551751440	4085	4085	4085	4085	0
5	20241111	212600	1551751440	4085	4085	4085	4085	0
6	20241111	212500	1551751440	4085	4085	4085	4085	0
7	20241111	212400	1551751440	4085	4085	4085	4085	0
8	20241111	212300	1551751440	4085	4085	4085	4085	0
9	20241111	212200	1551751440	4085	4085	4085	4085	0
10	20241111	212100	1551751440	4085	4085	4085	4085	0
11	20241111	212000	1551751440	4085	4085	4085	4085	0
12	20241111	211900	1551751440	4085	4085	4085	4085	0
13	20241111	211800	1551751440	4085	4085	4085	4085	0
14	20241111	211700	1551751440	4085	4085	4085	4085	0
15	20241111	211600	1551751440	4085	4085	4085	4085	0
16	20241111	211500	1551751440	4085	4085	4085	4085	0
17	20241111	211400	1551751440	4085	4085	4085	4085	0
18	20241111	211300	1551751440	4085	4085	4085	4085	0
19	20241111	211200	1551751440	4085	4085	4085	4085	0
20	20241111	211100	1551751440	4085	4085	4085	4085	0
21	20241111	211000	1551751440	4085	4085	4085	4085	0
22	20241111	210900	1551751440	4085	4085	4085	4085	0
23	20241111	210800	1551751440	4085	4085	4085	4085	0
24	20241111	210700	1551751440	4085	4085	4085	4085	0
25	20241111	210600	1551751440	4085	4085	4085	4085	0
26	20241111	210500	1551751440	4085	4085	4085	4085	0
27	20241111	210400	1551751440	4085	4085	4085	4085	0
28	20241111	210300	1551751440	4085	4085	4085	4085	0
29	20241111	210200	1551751440	4085	4085	4085	4085	0
30	20241111	210100	1551751440	4085	4085	4085	4085	0
31	20241111	210000	1551751440	4085	4085	4085	4085	0
32	20241111	205900	1551751440	4085	4085	4085	4085	15069
33	20241111	205800	1551751440	4085	4085	4085	4085	0
34	20241111	205700	1551751440	4085	4085	4085	4085	0
35	20241111	205600	1551751440	4085	4085	4085	4085	0
36	20241111	205500	1551751440	4085	4085	4085	4085	0
37	20241111	205400	1551751440	4085	4085	4085	4085	0
38	20241111	205300	1551751440	4085	4085	4085	4085	0
39	20241111	205200	1551751440	4085	4085	4085	4085	0
40	20241111	205100	1551751440	4085	4085	4085	4085	0
41	20241111	205000	1551751440	4085	4085	4085	4085	0
42	20241111	204900	1551751440	4085	4085	4085	4085	0
43	20241111	204800	1551751440	4085	4085	4085	4085	0
44	20241111	204700	1551751440	4085	4085	4085	4085	0
45	20241111	204600	1551751440	4085	4085	4085	4085	0
46	20241111	204500	1551751440	4085	4085	4085	4085	0
47	20241111	204400	1551751440	4085	4085	4085	4085	0
48	20241111	204300	1551751440	4085	4085	4085	4085	0
49	20241111	204200	1551751440	4085	4085	4085	4085	0
50	20241111	204100	1551751440	4085	4085	4085	4085	0
51	20241111	204000	1551751440	4085	4085	4085	4085	0
52	20241111	203900	1551751440	4085	4085	4085	4085	0
53	20241111	203800	1551751440	4085	4085	4085	4085	0
54	20241111	203700	1551751440	4085	4085	4085	4085	0
55	20241111	203600	1551751440	4085	4085	4085	4085	0
56	20241111	203500	1551751440	4085	4085	4085	4085	0
57	20241111	203400	1551751440	4085	4085	4085	4085	0
58	20241111	203300	1551751440	4085	4085	4085	4085	0
59	20241111	203200	1551751440	4085	4085	4085	4085	0
60	20241111	203100	1551751440	4085	4085	4085	4085	0
61	20241111	203000	1551751440	4085	4085	4085	4085	0
62	20241111	202900	1551751440	4085	4085	4085	4085	15069
63	20241111	202800	1551751440	4085	4085	4085	4085	0
64	20241111	202700	1551751440	4085	4085	4085	4085	0
65	20241111	202600	1551751440	4085	4085	4085	4085	0
66	20241111	202500	1551751440	4085	4085	4085	4085	0
67	20241111	202400	1551751440	4085	4085	4085	4085	0
68	20241111	202300	1551751440	4085	4085	4085	4085	0
69	20241111	202200	1551751440	4085	4085	4085	4085	0
70	20241111	202100	1551751440	4085	4085	4085	4085	0
71	20241111	202000	1551751440	4085	4085	4085	4085	0
72	20241111	201900	1551751440	4085	4085	4085	4085	0
73	20241111	201800	1551751440	4085	4085	4085	4085	0
74	20241111	201700	1551751440	4085	4085	4085	4085	0
75	20241111	201600	1551751440	4085	4085	4085	4085	0
76	20241111	201500	1551751440	4085	4085	4085	4085	0
77	20241111	201400	1551751440	4085	4085	4085	4085	0
78	20241111	201300	1551751440	4085	4085	4085	4085	0
79	20241111	201200	1551751440	4085	4085	4085	4085	0
80	20241111	201100	1551751440	4085	4085	4085	4085	0
81	20241111	201000	1551751440	4085	4085	4085	4085	0
82	20241111	200900	1551751440	4085	4085	4085	4085	0
83	20241111	200800	1551751440	4085	4085	4085	4085	0
84	20241111	200700	1551751440	4085	4085	4085	4085	0
85	20241111	200600	1551751440	4085	4085	4085	4085	0
86	20241111	200500	1551751440	4085	4085	4085	4085	0
87	20241111	200400	1551751440	4085	4085	4085	4085	0
88	20241111	200300	1551751440	4085	4085	4085	4085	0
89	20241111	200200	1551751440	4085	4085	4085	4085	0
90	20241111	200100	1551751440	4085	4085	4085	4085	0
91	20241111	200000	1551751440	4085	4085	4085	4085	0
92	20241111	195900	1551751440	4085	4085	4085	4085	15069
93	20241111	195800	1551751440	4085	4085	4085	4085	0
94	20241111	195700	1551751440	4085	4085	4085	4085	0
95	20241111	195600	1551751440	4085	4085	4085	4085	0
96	20241111	195500	1551751440	4085	4085	4085	4085	0
97	20241111	195400	1551751440	4085	4085	4085	4085	0
98	20241111	195300	1551751440	4085	4085	4085	4085	0
99	20241111	195200	1551751440	4085	4085	4085	4085	0
100	20241111	195100	1551751440	4085	4085	4085	4085	0
101	20241111	195000	1551751440	4085	4085	4085	4085	0
102	20241111	194900	1551751440	4085	4085	4085	4085	0
103	20241111	194800	1551751440	4085	4085	4085	4085	0
104	20241111	194700	1551751440	4085	4085	4085	4085	0
105	20241111	194600	1551751440	4085	4085	4085	4085	0
106	20241111	194500	1551751440	4085	4085	4085	4085	0
107	20241111	194400	1551751440	4085	4085	4085	4085	0
108	20241111	194300	1551751440	4085	4085	4085	4085	0
109	20241111	194200	1551751440	4085	4085	4085	4085	0
110	20241111	194100	1551751440	4085	4085	4085	4085	0
111	20241111	194000	1551751440	4085	4085	4085	4085	0
112	20241111	193900	1551751440	4085	4085	4085	4085	0
113	20241111	193800	1551751440	4085	4085	4085	4085	0
114	20241111	193700	1551751440	4085	4085	4085	4085	0
115	20241111	193600	1551751440	4085	4085	4085	4085	0
116	20241111	193500	1551751440	4085	4085	4085	4085	0
117	20241111	193400	1551751440	4085	4085	4085	4085	0
118	20241111	193300	1551751440	4085	4085	4085	4085	0
119	20241111	193200	1551751440	4085	4085	4085	4085	0
120	20241111	193100	1551751440	4085	4085	4085	4085	0
121	20241111	193000	1551751440	4085	4085	4085	4085	0
122	20241111	192900	1551751440	4085	4085	4085	4085	15069
123	20241111	192800	1551751440	4085	4085	4085	4085	0
124	20241111	192700	1551751440	4085	4085	4085	4085	0
125	20241111	192600	1551751440	4085	4085	4085	4085	0
126	20241111	192500	1551751440	4085	4085	4085	4085	0
127	20241111	192400	1551751440	4085	4085	4085	4085	0
128	20241111	192300	1551751440	4085	4085	4085	4085	0
129	20241111	192200	1551751440	4085	4085	4085	4085	0
130	20241111	192100	1551751440	4085	4085	4085	4085	0
131	20241111	192000	1551751440	4085	4085	4085	4085	0
132	20241111	191900	1551751440	4085	4085	4085	4085	0
133	20241111	191800	1551751440	4085	4085	4085	4085	0
134	20241111	191700	1551751440	4085	4085	4085	4085	0
135	20241111	191600	1551751440	4085	4085	4085	4085	0
136	20241111	191500	1551751440	4085	4085	4085	4085	0
137	20241111	191400	1551751440	4085	4085	4085	4085	0
138	20241111	191300	1551751440	4085	4085	4085	4085	0
139	20241111	191200	1551751440	4085	4085	4085	4085	0
140	20241111	191100	1551751440	4085	4085	4085	4085	0
141	20241111	191000	1551751440	4085	4085	4085	4085	0
142	20241111	190900	1551751440	4085	4085	4085	4085	0
143	20241111	190800	1551751440	4085	4085	4085	4085	0
144	20241111	190700	1551751440	4085	4085	4085	4085	0
145	20241111	190600	1551751440	4085	4085	4085	4085	0
146	20241111	190500	1551751440	4085	4085	4085	4085	0
147	20241111	190400	1551751440	4085	4085	4085	4085	0
148	20241111	190300	1551751440	4085	4085	4085	4085	0
149	20241111	190200	1551751440	4085	4085	4085	4085	0
150	20241111	190100	1551751440	4085	4085	4085	4085	0
151	20241111	190000	1551751440	4085	4085	4085	4085	0
152	20241111	185900	1551751440	4085	4085	4085	4085	15069
153	20241111	185800	1551751440	4085	4085	4085	4085	0
154	20241111	185700	1551751440	4085	4085	4085	4085	0
155	20241111	185600	1551751440	4085	4085	4085	4085	0
156	20241111	185500	1551751440	4085	4085	4085	4085	0
157	20241111	185400	1551751440	4085	4085	4085	4085	0
158	20241111	185300	1551751440	4085	4085	4085	4085	0
159	20241111	185200	1551751440	4085	4085	4085	4085	0
160	20241111	185100	1551751440	4085	4085	4085	4085	0
161	20241111	185000	1551751440	4085	4085	4085	4085	0
162	20241111	184900	1551751440	4085	4085	4085	4085	0
163	20241111	184800	1551751440	4085	4085	4085	4085	0
164	20241111	184700	1551751440	4085	4085	4085	4085	0
165	20241111	184600	1551751440	4085	4085	4085	4085	0
166	20241111	184500	1551751440	4085	4085	4085	4085	0
167	20241111	184400	1551751440	4085	4085	4085	4085	0
168	20241111	184300	1551751440	4085	4085	4085	4085	0
169	20241111	184200	1551751440	4085	4085	4085	4085	0
170	20241111	184100	1551751440	4085	4085	4085	4085	0
171	20241111	184000	1551751440	4085	4085	4085	4085	0
172	20241111	183900	1551751440	4085	4085	4085	4085	0
173	20241111	183800	1551751440	4085	4085	4085	4085	0
174	20241111	183700	1551751440	4085	4085	4085	4085	0
175	20241111	183600	1551751440	4085	4085	4085	4085	0
176	20241111	183500	1551751440	4085	4085	4085	4085	0
177	20241111	183400	1551751440	4085	4085	4085	4085	0
178	20241111	183300	1551751440	4085	4085	4085	4085	0
179	20241111	183200	1551751440	4085	4085	4085	4085	0
180	20241111	183100	1551751440	4085	4085	4085	4085	0
181	20241111	183000	1551751440	4085	4085	4085	4085	0
182	20241111	182900	1551751440	4085	4085	4085	4085	15069
183	20241111	182800	1551751440	4085	4085	4085	4085	0
184	20241111	182700	1551751440	4085	4085	4085	4085	0
185	20241111	182600	1551751440	4085	4085	4085	4085	0
186	20241111	182500	1551751440	4085	4085	4085	4085	0
187	20241111	182400	1551751440	4085	4085	4085	4085	0
188	20241111	182300	1551751440	4085	4085	4085	4085	0
189	20241111	182200	1551751440	4085	4085	4085	4085	0
190	20241111	182100	1551751440	4085	4085	4085	4085	0
191	20241111	182000	1551751440	4085	4085	4085	4085	0
192	20241111	181900	1551751440	4085	4085	4085	4085	0
193	20241111	181800	1551751440	4085	4085	4085	4085	0
194	20241111	181700	1551751440	4085	4085	4085	4085	0
195	20241111	181600	1551751440	4085	4085	4085	4085	0
196	20241111	181500	1551751440	4085	4085	4085	4085	0
197	20241111	181400	1551751440	4085	4085	4085	4085	0
198	20241111	181300	1551751440	4085	4085	4085	4085	0
199	20241111	181200	1551751440	4085	4085	4085	4085	0
200	20241111	181100	1551751440	4085	4085	4085	4085	0
201	20241111	181000	1551751440	4085	4085	4085	4085	0
202	20241111	180900	1551751440	4085	4085	4085	4085	0
203	20241111	180800	1551751440	4085	4085	4085	4085	0
204	20241111	180700	1551751440	4085	4085	4085	4085	0
205	20241111	180600	1551751440	4085	4085	4085	4085	0
206	20241111	180500	1551751440	4085	4085	4085	4085	0
207	20241111	180400	1551751440	4085	4085	4085	4085	0
208	20241111	180300	1551751440	4085	4085	4085	4085	0
209	20241111	180200	1551751440	4085	4085	4085	4085	0
210	20241111	180100	1551751440	4085	4085	4085	4085	0
211	20241111	180000	1551751440	4085	4085	4085	4085	0
212	20241111	175900	1551751440	4085	4085	4085	4085	15069
213	20241111	175800	1551751440	4085	4085	4085	4085	0
214	20241111	175700	1551751440	4085	4085	4085	4085	0
215	20241111	175600	1551751440	4085	4085	4085	4085	0
216	20241111	175500	1551751440	4085	4085	4085	4085	0
217	20241111	175400	1551751440	4085	4085	4085	4085	0
218	20241111	175300	1551751440	4085	4085	4085	4085	0
219	20241111	175200	1551751440	4085	4085	4085	4085	0
220	20241111	175100	1551751440	4085	4085	4085	4085	0
221	20241111	175000	1551751440	4085	4085	4085	4085	0
222	20241111	174900	1551751440	4085	4085	4085	4085	0
223	20241111	174800	1551751440	4085	4085	4085	4085	0
224	20241111	174700	1551751440	4085	4085	4085	4085	0
225	20241111	174600	1551751440	4085	4085	4085	4085	0
226	20241111	174500	1551751440	4085	4085	4085	4085	0
227	20241111	174400	1551751440	4085	4085	4085	4085	0
228	20241111	174300	1551751440	4085	4085	4085	4085	0
229	20241111	174200	1551751440	4085	4085	4085	4085	0
230	20241111	174100	1551751440	4085	4085	4085	4085	0
231	20241111	174000	1551751440	4085	4085	4085	4085	0
232	20241111	173900	1551751440	4085	4085	4085	4085	0
233	20241111	173800	1551751440	4085	4085	4085	4085	0
234	20241111	173700	1551751440	4085	4085	4085	4085	0
235	20241111	173600	1551751440	4085	4085	4085	4085	0
236	20241111	173500	1551751440	4085	4085	4085	4085	0
237	20241111	173400	1551751440	4085	4085	4085	4085	0
238	20241111	173300	1551751440	4085	4085	4085	4085	0
239	20241111	173200	1551751440	4085	4085	4085	4085	0
240	20241111	173100	1551751440	4085	4085	4085	4085	0
241	20241111	173000	1551751440	4085	4085	4085	4085	0
242	20241111	172900	1551751440	4085	4085	4085	4085	15069
243	20241111	172800	1551751440	4085	4085	4085	4085	0
244	20241111	172700	1551751440	4085	4085	4085	4085	0
245	20241111	172600	1551751440	4085	4085	4085	4085	0
246	20241111	172500	1551751440	4085	4085	4085	4085	0
247	20241111	172400	1551751440	4085	4085	4085	4085	0
248	20241111	172300	1551751440	4085	4085	4085	4085	0
249	20241111	172200	1551751440	4085	4085	4085	4085	0
250	20241111	172100	1551751440	4085	4085	4085	4085	0
251	20241111	172000	1551751440	4085	4085	4085	4085	0
252	20241111	171900	1551751440	4085	4085	4085	4085	0
253	20241111	171800	1551751440	4085	4085	4085	4085	0
254	20241111	171700	1551751440	4085	4085	4085	4085	0
255	20241111	171600	1551751440	4085	4085	4085	4085	0
256	20241111	171500	1551751440	4085	4085	4085	4085	0
257	20241111	171400	1551751440	4085	4085	4085	4085	0
258	20241111	171300	1551751440	4085	4085	4085	4085	0
259	20241111	171200	1551751440	4085	4085	4085	4085	0
260	20241111	171100	1551751440	4085	4085	4085	4085	0
261	20241111	171000	1551751440	4085	4085	4085	4085	0
262	20241111	170900	1551751440	4085	4085	4085	4085	0
263	20241111	170800	1551751440	4085	4085	4085	4085	0
264	20241111	170700	1551751440	4085	4085	4085	4085	0
265	20241111	170600	1551751440	4085	4085	4085	4085	0
266	20241111	170500	1551751440	4085	4085	4085	4085	0
267	20241111	170400	1551751440	4085	4085	4085	4085	0
268	20241111	170300	1551751440	4085	4085	4085	4085	0
269	20241111	170200	1551751440	4085	4085	4085	4085	0
270	20241111	170100	1551751440	4085	4085	4085	4085	0
271	20241111	170000	1551751440	4085	4085	4085	4085	0
272	20241111	165900	1551751440	4085	4085	4085	4085	15069
273	20241111	165800	1551751440	4085	4085	4085	4085	0
274	20241111	165700	1551751440	4085	4085	4085	4085	0
275	20241111	165600	1551751440	4085	4085	4085	4085	0
276	20241111	165500	1551751440	4085	4085	4085	4085	0
277	20241111	165400	1551751440	4085	4085	4085	4085	0
278	20241111	165300	1551751440	4085	4085	4085	4085	0
279	20241111	165200	1551751440	4085	4085	4085	4085	0
280	20241111	165100	1551751440	4085	4085	4085	4085	0
281	20241111	165000	1551751440	4085	4085	4085	4085	0
282	20241111	164900	1551751440	4085	4085	4085	4085	0
283	20241111	164800	1551751440	4085	4085	4085	4085	0
284	20241111	164700	1551751440	4085	4085	4085	4085	0
285	20241111	164600	1551751440	4085	4085	4085	4085	0
286	20241111	164500	1551751440	4085	4085	4085	4085	0
287	20241111	164400	1551751440	4085	4085	4085	4085	0
288	20241111	164300	1551751440	4085	4085	4085	4085	0
289	20241111	164200	1551751440	4085	4085	4085	4085	0
290	20241111	164100	1551751440	4085	4085	4085	4085	0
291	20241111	164000	1551751440	4085	4085	4085	4085	0
292	20241111	163900	1551751440	4085	4085	4085	4085	0
293	20241111	163800	1551751440	4085	4085	4085	4085	0
294	20241111	163700	1551751440	4085	4085	4085	4085	0
295	20241111	163600	1551751440	4085	4085	4085	4085	0
296	20241111	163500	1551751440	4085	4085	4085	4085	0
297	20241111	163400	1551751440	4085	4085	4085	4085	0
298	20241111	163300	1551751440	4085	4085	4085	4085	0
299	20241111	163200	1551751440	4085	4085	4085	4085	0
300	20241111	163100	1551751440	4085	4085	4085	4085	0
301	20241111	163000	1551751440	4085	4085	4085	4085	0
302	20241111	162900	1551751440	4085	4085	4085	4085	15069
303	20241111	162800	1551751440	4085	4085	4085	4085	0
304	20241111	162700	1551751440	4085	4085	4085	4085	0
305	20241111	162600	1551751440	4085	4085	4085	4085	0
306	20241111	162500	1551751440	4085	4085	4085	4085	0
307	20241111	162400	1551751440	4085	4085	4085	4085	0
308	20241111	162300	1551751440	4085	4085	4085	4085	0
309	20241111	162200	1551751440	4085	4085	4085	4085	0
310	20241111	162100	1551751440	4085	4085	4085	4085	0
311	20241111	162000	1551751440	4085	4085	4085	4085	0
312	20241111	161900	1551751440	4085	4085	4085	4085	0
313	20241111	161800	1551751440	4085	4085	4085	4085	0
314	20241111	161700	1551751440	4085	4085	4085	4085	0
315	20241111	161600	1551751440	4085	4085	4085	4085	0
316	20241111	161500	1551751440	4085	4085	4085	4085	0
317	20241111	161400	1551751440	4085	4085	4085	4085	0
318	20241111	161300	1551751440	4085	4085	4085	4085	0
319	20241111	161200	1551751440	4085	4085	4085	4085	0
320	20241111	161100	1551751440	4085	4085	4085	4085	0
321	20241111	161000	1551751440	4085	4085	4085	4085	0
322	20241111	160900	1551751440	4085	4085	4085	4085	0
323	20241111	160800	1551751440	4085	4085	4085	4085	0
324	20241111	160700	1551751440	4085	4085	4085	4085	0
325	20241111	160600	1551751440	4085	4085	4085	4085	0
326	20241111	160500	1551751440	4085	4085	4085	4085	0
327	20241111	160400	1551751440	4085	4085	4085	4085	0
328	20241111	160300	1551751440	4085	4085	4085	4085	0
329	20241111	160200	1551751440	4085	4085	4085	4085	0
330	20241111	160100	1551751440	4085	4085	4085	4085	0
331	20241111	160000	1551751440	4085	4085	4085	4085	0
332	20241111	155900	1551751440	4085	4085	4085	4085	15069
333	20241111	155800	1551751440	4085	4085	4085	4085	0
334	20241111	155700	1551751440	4085	4085	4085	4085	0
335	20241111	155600	1551751440	4085	4085	4085	4085	0
336	20241111	155500	1551751440	4085	4085	4085	4085	0
337	20241111	155400	1551751440	4085	4085	4085	4085	0
338	20241111	155300	1551751440	4085	4085	4085	4085	0
339	20241111	155200	1551751440	4085	4085	4085	4085	0
340	20241111	155100	1551751440	4085	4085	4085	4085	0
341	20241111	155000	1551751440	4085	4085	4085	4085	0
342	20241111	154900	1551751440	4085	4085	4085	4085	0
343	20241111	154800	1551751440	4085	4085	4085	4085	0
344	20241111	154700	1551751440	4085	4085	4085	4085	0
345	20241111	154600	1551751440	4085	4085	4085	4085	0
346	20241111	154500	1551751440	4085	4085	4085	4085	0
347	20241111	154400	1551751440	4085	4085	4085	4085	0
348	20241111	154300	1551751440	4085	4085	4085	4085	0
349	20241111	154200	1551751440	4085	4085	4085	4085	0
350	20241111	154100	1551751440	4085	4085	4085	4085	0
351	20241111	154000	1551751440	4085	4085	4085	4085	0
352	20241111	153900	1551751440	4085	4085	4085	4085	0
353	20241111	153800	1551751440	4085	4085	4085	4085	0
354	20241111	153700	1551751440	4085	4085	4085	4085	0
355	20241111	153600	1551751440	4085	4085	4085	4085	0
356	20241111	153500	1551751440	4085	4085	4085	4085	0
357	20241111	153400	1551751440	4085	4085	4085	4085	0
358	20241111	153300	1551751440	4085	4085	4085	4085	0
359	20241111	153200	1551751440	4085	4085	4085	4085	0
360	20241111	153100	1551751440	4085	4085	4085	4085	0
361	20241111	153000	1551751440	4085	4085	4085	4085	15069
362	20241111	152900	1490194575	4085	4085	4085	4085	0
363	20241111	152800	1490194575	4085	4085	4085	4085	0
364	20241111	152700	1490194575	4085	4085	4085	4085	0
365	20241111	152600	1490194575	4085	4085	4085	4085	0
366	20241111	152500	1490194575	4085	4085	4085	4085	0
367	20241111	152400	1490194575	4085	4085	4085	4085	0
368	20241111	152300	1490194575	4085	4085	4085	4085	0
369	20241111	152200	1490194575	4085	4085	4085	4085	0
370	20241111	152100	1490194575	4085	4085	4085	4085	0
371	20241111	152000	1490194575	4085	4085	4085	4085	0
372	20241111	151900	1490194575	4085	4085	4085	4080	182
373	20241111	151800	1489451255	4090	4080	4090	4080	283
374	20241111	151700	1488296595	4075	4080	4080	4075	126
375	20241111	151600	1487782735	4080	4080	4080	4075	125
376	20241111	151500	1487273135	4075	4070	4075	4070	112
377	20241111	151400	1486817110	4075	4070	4075	4070	520
378	20241111	151300	1484698315	4070	4065	4070	4065	253
379	20241111	151200	1483668620	4065	4065	4065	4065	1411
380	20241111	151100	1477932905	4070	4070	4070	4070	194
381	20241111	151000	1477143325	4065	4075	4075	4065	1273
382	20241111	150900	1471956760	4075	4075	4075	4075	412
383	20241111	150800	1470277860	4070	4070	4070	4070	366
384	20241111	150700	1468788240	4065	4065	4070	4065	1197
385	20241111	150600	1463922415	4070	4070	4070	4070	140
386	20241111	150500	1463352615	4070	4075	4075	4065	6441
387	20241111	150400	1437125820	4080	4085	4085	4080	1944
388	20241111	150300	1429194260	4085	4085	4085	4085	180
389	20241111	150200	1428458960	4085	4085	4085	4085	2
390	20241111	150100	1428450790	4085	4085	4085	4085	200
391	20241111	150000	1427633790	4080	4090	4090	4080	72
392	20241111	145900	1427340010	4080	4080	4080	4080	0
393	20241111	145800	1427340010	4080	4085	4085	4080	500
394	20241111	145700	1425299760	4090	4090	4090	4090	78
395	20241111	145600	1424980740	4095	4095	4095	4095	2601
396	20241111	145500	1414329645	4105	4105	4105	4105	752
397	20241111	145400	1411242685	4105	4105	4105	4090	1879
398	20241111	145300	1403557545	4090	4090	4090	4090	250
399	20241111	145200	1402535045	4090	4090	4090	4090	16
400	20241111	145100	1402469605	4105	4105	4105	4105	1
401	20241111	145000	1402465500	4100	4095	4100	4090	1653
402	20241111	144900	1395692365	4100	4110	4110	4100	120
403	20241111	144800	1395200355	4110	4110	4110	4110	20
404	20241111	144700	1395118155	4100	4105	4115	4100	8663
405	20241111	144600	1359518135	4105	4105	4105	4105	0
406	20241111	144500	1359518135	4105	4105	4105	4105	0
407	20241111	144400	1359518135	4105	4105	4105	4105	518
408	20241111	144300	1357391745	4080	4085	4105	4080	1279
409	20241111	144200	1352153365	4100	4085	4100	4085	345
410	20241111	144100	1350744025	4085	4085	4085	4080	1674
411	20241111	144000	1343910885	4085	4085	4085	4085	0
412	20241111	143900	1343910885	4085	4090	4090	4085	104
413	20241111	143800	1343485795	4090	4090	4090	4090	0
414	20241111	143700	1343485795	4090	4090	4090	4085	175
415	20241111	143600	1342770910	4090	4105	4105	4085	485
416	20241111	143500	1340789660	4085	4110	4110	4085	250
417	20241111	143400	1339768310	4085	4090	4110	4085	2171
418	20241111	143300	1330899720	4085	4110	4110	4085	108
419	20241111	143200	1330458515	4080	4080	4080	4080	107
420	20241111	143100	1330021955	4110	4080	4110	4080	112
421	20241111	143000	1329564875	4080	4090	4095	4080	3000
422	20241111	142900	1317306870	4095	4095	4095	4095	11
423	20241111	142800	1317261825	4110	4090	4110	4090	1097
424	20241111	142700	1312775075	4090	4090	4090	4085	719
425	20241111	142600	1309837900	4090	4090	4090	4090	2
426	20241111	142500	1309829720	4090	4085	4090	4085	911
427	20241111	142400	1306104280	4090	4090	4090	4090	16
428	20241111	142300	1306038840	4085	4085	4085	4085	520
429	20241111	142200	1303914640	4090	4090	4090	4090	1720
430	20241111	142100	1296879840	4095	4095	4095	4095	1699
431	20241111	142000	1289922435	4110	4100	4110	4100	23
432	20241111	141900	1289828095	4100	4100	4100	4095	153
433	20241111	141800	1289200970	4100	4100	4100	4100	290
434	20241111	141700	1288011970	4110	4110	4110	4110	1
435	20241111	141600	1288007860	4115	4100	4115	4095	279
436	20241111	141500	1286865035	4100	4105	4105	4100	352
437	20241111	141400	1285421825	4105	4105	4115	4105	151
438	20241111	141300	1284801960	4105	4115	4115	4105	1645
439	20241111	141200	1278033425	4110	4105	4110	4105	211
440	20241111	141100	1277166270	4105	4110	4120	4105	58
441	20241111	141000	1276928065	4110	4110	4110	4110	0
442	20241111	140900	1276928065	4110	4110	4110	4105	128
443	20241111	140800	1276402025	4100	4100	4110	4100	94
444	20241111	140700	1276016125	4095	4095	4095	4095	0
445	20241111	140600	1276016125	4095	4095	4095	4095	12
446	20241111	140500	1275966985	4095	4095	4095	4095	681
447	20241111	140400	1273178290	4100	4100	4100	4100	0
448	20241111	140300	1273178290	4100	4100	4100	4100	65
449	20241111	140200	1272911790	4100	4100	4100	4100	223
450	20241111	140100	1271997490	4110	4110	4110	4110	998
451	20241111	140000	1267895710	4110	4115	4120	4110	120
452	20241111	135900	1267401945	4115	4115	4115	4115	13
453	20241111	135800	1267348450	4115	4115	4115	4115	27
454	20241111	135700	1267237345	4115	4110	4115	4110	101
455	20241111	135600	1266822175	4095	4095	4095	4095	0
456	20241111	135500	1266822175	4095	4095	4110	4095	447
457	20241111	135400	1264991305	4095	4095	4095	4095	500
458	20241111	135300	1262943805	4095	4100	4100	4095	113
459	20241111	135200	1262480570	4100	4100	4100	4100	5
460	20241111	135100	1262460070	4100	4100	4100	4100	102
461	20241111	135000	1262041870	4100	4100	4100	4100	1
462	20241111	134900	1262037770	4090	4090	4090	4090	0
463	20241111	134800	1262037770	4090	4090	4090	4090	67
464	20241111	134700	1261763740	4090	4090	4090	4090	263
465	20241111	134600	1260688070	4090	4090	4090	4090	2
466	20241111	134500	1260679890	4100	4110	4110	4100	3
467	20241111	134400	1260667580	4100	4100	4100	4100	0
468	20241111	134300	1260667580	4100	4090	4115	4090	27
469	20241111	134200	1260556875	4100	4100	4100	4100	32
470	20241111	134100	1260425675	4100	4090	4100	4090	298
471	20241111	134000	1259206835	4090	4090	4090	4090	452
472	20241111	133900	1257358155	4090	4095	4095	4090	106
473	20241111	133800	1256924180	4095	4100	4100	4095	6
474	20241111	133700	1256899595	4095	4100	4100	4095	15
475	20241111	133600	1256838145	4100	4100	4100	4095	357
476	20241111	133500	1255374570	4100	4105	4105	4100	729
477	20241111	133400	1252382510	4110	4110	4110	4110	539
478	20241111	133300	1250167220	4110	4110	4110	4110	101
479	20241111	133200	1249752110	4120	4120	4120	4120	10
480	20241111	133100	1249710910	4120	4120	4120	4120	0
481	20241111	133000	1249710910	4120	4125	4125	4120	2
482	20241111	132900	1249702665	4120	4120	4120	4090	1186
483	20241111	132800	1244820795	4120	4110	4120	4110	120
484	20241111	132700	1244326995	4115	4100	4115	4100	123
485	20241111	132600	1243821695	4080	4080	4080	4080	0
486	20241111	132500	1243821695	4080	4090	4090	4080	132
487	20241111	132400	1243282200	4105	4105	4105	4105	0
488	20241111	132300	1243282200	4105	4105	4105	4105	283
489	20241111	132200	1242120485	4085	4085	4085	4085	509
490	20241111	132100	1240041220	4085	4090	4095	4085	360
491	20241111	132000	1238569520	4095	4095	4095	4095	405
492	20241111	131900	1236911045	4095	4095	4095	4095	127
493	20241111	131800	1236390980	4095	4100	4100	4095	43
494	20241111	131700	1236214845	4095	4095	4095	4095	278
495	20241111	131600	1235076435	4095	4095	4105	4095	721
496	20241111	131500	1232123910	4090	4095	4095	4090	372
497	20241111	131400	1230601370	4095	4095	4095	4095	0
498	20241111	131300	1230601370	4095	4100	4100	4095	36
499	20241111	131200	1230453785	4105	4100	4105	4095	184
500	20241111	131100	1229699780	4100	4100	4100	4100	96
501	20241111	131000	1229306180	4090	4085	4090	4085	921
502	20241111	130900	1225540290	4080	4090	4090	4075	641
503	20241111	130800	1222927445	4080	4080	4080	4080	93
504	20241111	130700	1222548005	4080	4080	4080	4080	200
505	20241111	130600	1221732005	4075	4075	4075	4075	44
506	20241111	130500	1221552705	4090	4075	4090	4075	328
507	20241111	130400	1220213105	4080	4080	4080	4080	0
508	20241111	130300	1220213105	4080	4085	4085	4080	57
509	20241111	130200	1219980510	4085	4080	4085	4075	972
510	20241111	130100	1216014275	4080	4090	4090	4080	1036
511	20241111	130000	1211787355	4080	4080	4080	4080	516
512	20241111	125900	1209682075	4090	4080	4090	4080	5
513	20241111	125800	1209661665	4085	4090	4090	4085	323
514	20241111	125700	1208341925	4075	4080	4080	4075	173
515	20241111	125600	1207636450	4075	4075	4075	4075	0
516	20241111	125500	1207636450	4075	4075	4075	4075	932
517	20241111	125400	1203838550	4075	4080	4080	4075	1192
518	20241111	125300	1198976295	4080	4080	4080	4080	600
519	20241111	125200	1196528295	4080	4080	4080	4080	13
520	20241111	125100	1196475255	4080	4080	4080	4080	2
521	20241111	125000	1196467095	4090	4080	4090	4080	495
522	20241111	124900	1194447485	4085	4095	4095	4085	1157
523	20241111	124800	1189716535	4095	4090	4095	4090	45
524	20241111	124700	1189532410	4090	4090	4095	4090	220
525	20241111	124600	1188632015	4095	4095	4095	4090	216
526	20241111	124500	1187747995	4095	4095	4095	4095	7
527	20241111	124400	1187719330	4095	4100	4100	4095	37
528	20241111	124300	1187567810	4095	4095	4095	4095	12
529	20241111	124200	1187518670	4095	4090	4095	4090	4
530	20241111	124100	1187502305	4095	4095	4095	4095	2
531	20241111	124000	1187494115	4100	4100	4100	4100	1
532	20241111	123900	1187490015	4100	4100	4100	4100	0
533	20241111	123800	1187490015	4100	4100	4100	4100	31
534	20241111	123700	1187362915	4105	4105	4105	4105	1
535	20241111	123600	1187358810	4090	4100	4100	4090	1030
536	20241111	123500	1183142400	4115	4115	4115	4115	2
537	20241111	123400	1183134170	4095	4095	4095	4095	33
538	20241111	123300	1182999035	4110	4110	4110	4110	6
539	20241111	123200	1182974375	4120	4120	4120	4120	0
540	20241111	123100	1182974375	4120	4090	4120	4085	207
541	20241111	123000	1182128195	4090	4080	4090	4080	35
542	20241111	122900	1181985365	4080	4090	4090	4080	204
543	20241111	122800	1181152065	4085	4090	4090	4085	394
544	20241111	122700	1179541055	4095	4100	4100	4095	82
545	20241111	122600	1179204985	4100	4100	4100	4100	1
546	20241111	122500	1179200885	4125	4125	4125	4125	0
547	20241111	122400	1179200885	4125	4125	4125	4125	1
548	20241111	122300	1179196760	4095	4125	4125	4095	1355
549	20241111	122200	1173647885	4110	4110	4110	4095	626
550	20241111	122100	1171075040	4100	4095	4100	4095	546
551	20241111	122000	1168838450	4075	4075	4095	4075	261
552	20241111	121900	1167774855	4075	4080	4095	4075	244
553	20241111	121800	1166779385	4100	4100	4100	4100	0
554	20241111	121700	1166779385	4100	4095	4100	4095	13
555	20241111	121600	1166726145	4080	4090	4090	4080	801
556	20241111	121500	1163453115	4090	4090	4090	4090	197
557	20241111	121400	1162647385	4095	4095	4095	4095	0
558	20241111	121300	1162647385	4095	4095	4095	4095	232
559	20241111	121200	1161697345	4080	4085	4085	4080	419
560	20241111	121100	1159987820	4095	4095	4095	4095	0
561	20241111	121000	1159987820	4095	4085	4095	4085	1201
562	20241111	120900	1155081725	4095	4085	4095	4085	12
563	20241111	120800	1155032695	4085	4085	4085	4085	82
564	20241111	120700	1154697725	4085	4085	4085	4085	497
565	20241111	120600	1152667480	4095	4095	4095	4095	1
566	20241111	120500	1152663385	4085	4085	4085	4085	0
567	20241111	120400	1152663385	4085	4085	4085	4085	18
568	20241111	120300	1152589855	4090	4090	4090	4090	575
569	20241111	120200	1150238105	4090	4090	4090	4090	108
570	20241111	120100	1149796385	4090	4090	4100	4090	157
571	20241111	120000	1149154220	4100	4090	4100	4090	146
572	20241111	115900	1148557060	4090	4090	4090	4090	14
573	20241111	115800	1148499800	4090	4090	4100	4090	382
574	20241111	115700	1146937410	4090	4095	4095	4090	121
575	20241111	115600	1146442320	4095	4095	4100	4090	13
576	20241111	115500	1146389085	4090	4100	4100	4090	1448
577	20241111	115400	1140460425	4110	4100	4110	4100	15
578	20241111	115300	1140398915	4100	4100	4100	4100	933
579	20241111	115200	1136573615	4100	4105	4110	4100	323
580	20241111	115100	1135246540	4105	4110	4110	4105	3046
581	20241111	115000	1122731995	4110	4110	4110	4110	63
582	20241111	114900	1122473065	4110	4105	4125	4105	13
583	20241111	114800	1122419670	4125	4105	4125	4105	67
584	20241111	114700	1122144155	4105	4105	4125	4105	515
585	20241111	114600	1120030040	4105	4105	4125	4105	1514
586	20241111	114500	1113815030	4130	4130	4130	4130	0
587	20241111	114400	1113815030	4130	4105	4130	4105	20
588	20241111	114300	1113732805	4105	4105	4105	4105	1665
589	20241111	114200	1106897980	4130	4130	4130	4130	0
590	20241111	114100	1106897980	4130	4105	4130	4105	237
591	20241111	114000	1105925045	4130	4130	4130	4130	0
592	20241111	113900	1105925045	4130	4105	4130	4105	271
593	20241111	113800	1104812490	4130	4105	4130	4105	192
594	20241111	113700	1104024305	4130	4105	4130	4105	6
595	20241111	113600	1103999650	4105	4105	4105	4105	870
596	20241111	113500	1100428300	4130	4120	4130	4105	3273
597	20241111	113400	1086967815	4120	4120	4130	4120	62
598	20241111	113300	1086712365	4120	4125	4125	4120	674
599	20241111	113200	1083932605	4130	4125	4130	4125	79
600	20241111	113100	1083606460	4125	4125	4125	4125	41
601	20241111	113000	1083437335	4130	4130	4130	4130	0
602	20241111	112900	1083437335	4130	4125	4130	4125	723
603	20241111	112800	1080451350	4120	4120	4120	4120	69
604	20241111	112700	1080167070	4120	4125	4125	4120	446
605	20241111	112600	1078327350	4125	4120	4125	4120	26
606	20241111	112500	1078220225	4125	4125	4125	4125	0
607	20241111	112400	1078220225	4125	4125	4125	4125	2
608	20241111	112300	1078211975	4125	4125	4125	4125	0
609	20241111	112200	1078211975	4125	4125	4125	4125	0
610	20241111	112100	1078211975	4125	4120	4125	4120	2
611	20241111	112000	1078203730	4125	4125	4125	4125	1
612	20241111	111900	1078199605	4125	4110	4125	4110	12
613	20241111	111800	1078150270	4110	4115	4115	4110	90
614	20241111	111700	1077780345	4125	4125	4125	4125	3
615	20241111	111600	1077767970	4105	4110	4125	4105	272
616	20241111	111500	1076649535	4110	4110	4110	4110	20
617	20241111	111400	1076567335	4105	4105	4105	4105	0
618	20241111	111300	1076567335	4105	4105	4105	4105	601
619	20241111	111200	1074100230	4105	4110	4110	4105	178
620	20241111	111100	1073369020	4110	4110	4110	4110	503
621	20241111	111000	1071301690	4110	4110	4110	4110	3
622	20241111	110900	1071289360	4110	4110	4110	4110	0
623	20241111	110800	1071289360	4110	4110	4110	4110	10
624	20241111	110700	1071248260	4115	4115	4115	4115	50
625	20241111	110600	1071042510	4110	4115	4115	4110	123
626	20241111	110500	1070536915	4115	4110	4115	4110	495
627	20241111	110400	1068502390	4115	4115	4115	4115	54
628	20241111	110300	1068280180	4115	4115	4115	4115	24
629	20241111	110200	1068181420	4115	4120	4120	4115	867
630	20241111	110100	1064611580	4120	4125	4125	4120	125
631	20241111	110000	1064096080	4125	4130	4130	4120	939
632	20241111	105900	1060223290	4135	4130	4140	4130	144
633	20241111	105800	1059628250	4130	4130	4130	4130	11
634	20241111	105700	1059582820	4125	4135	4140	4125	1539
635	20241111	105600	1053226395	4140	4140	4140	4140	188
636	20241111	105500	1052448075	4140	4140	4140	4140	7
637	20241111	105400	1052419095	4140	4130	4140	4130	33
638	20241111	105300	1052282775	4140	4150	4150	4130	1007
639	20241111	105200	1048113680	4165	4155	4165	4150	131
640	20241111	105100	1047569850	4170	4160	4170	4160	722
641	20241111	105000	1044566050	4160	4160	4160	4155	7
642	20241111	104900	1044536945	4160	4155	4160	4155	136
643	20241111	104800	1043971860	4160	4165	4165	4160	123
644	20241111	104700	1043459985	4165	4165	4165	4165	210
645	20241111	104600	1042585335	4165	4165	4165	4165	505
646	20241111	104500	1040482010	4165	4165	4165	4165	79
647	20241111	104400	1040152975	4160	4165	4165	4160	150
648	20241111	104300	1039528825	4165	4155	4165	4155	384
649	20241111	104200	1037932195	4155	4150	4155	4150	387
650	20241111	104100	1036325890	4150	4150	4150	4150	27
651	20241111	104000	1036213840	4150	4150	4150	4150	0
652	20241111	103900	1036213840	4150	4150	4150	4135	67
653	20241111	103800	1035936600	4150	4150	4150	4150	1
654	20241111	103700	1035932450	4130	4130	4130	4130	200
655	20241111	103600	1035106450	4130	4130	4150	4130	163
656	20241111	103500	1034433240	4150	4130	4150	4130	1444
657	20241111	103400	1028469280	4120	4130	4130	4120	73
658	20241111	103300	1028167800	4130	4120	4130	4120	153
659	20241111	103200	1027536140	4120	4125	4130	4120	206
660	20241111	103100	1026687150	4125	4125	4125	4125	276
661	20241111	103000	1025548650	4125	4125	4125	4125	4
662	20241111	102900	1025532150	4125	4130	4130	4125	622
663	20241111	102800	1022963305	4150	4125	4150	4125	5
664	20241111	102700	1022942645	4125	4125	4125	4125	1
665	20241111	102600	1022938520	4150	4150	4150	4150	0
666	20241111	102500	1022938520	4150	4130	4150	4120	1753
667	20241111	102400	1015707580	4150	4150	4150	4150	0
668	20241111	102300	1015707580	4150	4120	4150	4120	59
669	20241111	102200	1015464450	4120	4130	4130	4120	666
670	20241111	102100	1012717075	4165	4165	4165	4165	0
671	20241111	102000	1012717075	4165	4120	4165	4120	2543
672	20241111	101900	1002205245	4140	4130	4140	4125	161
673	20241111	101800	1001540765	4140	4155	4155	4120	2344
674	20241111	101700	991861055	4135	4155	4160	4135	1233
675	20241111	101600	986757720	4140	4160	4180	4140	3641
676	20241111	101500	971654110	4175	4175	4175	4175	3
677	20241111	101400	971641585	4175	4170	4175	4155	397
678	20241111	101300	969988010	4155	4155	4170	4150	427
679	20241111	101200	968215420	4155	4175	4175	4155	1186
680	20241111	101100	963283170	4175	4185	4190	4155	2389
681	20241111	101000	953299120	4190	4190	4200	4185	643
682	20241111	100900	950607625	4200	4195	4200	4195	32
683	20241111	100800	950473275	4185	4180	4185	4180	155
684	20241111	100700	949824880	4185	4205	4205	4180	1438
685	20241111	100600	943786720	4205	4170	4205	4170	838
686	20241111	100500	940283450	4175	4175	4175	4175	175
687	20241111	100400	939552825	4175	4180	4180	4175	131
688	20241111	100300	939005300	4175	4165	4180	4150	3791
689	20241111	100200	923220600	4150	4170	4175	4150	5276
690	20241111	100100	901271980	4170	4185	4185	4170	3018
691	20241111	100000	888667030	4185	4185	4195	4185	2891
692	20241111	095900	876561285	4185	4210	4215	4185	3485
693	20241111	095800	861937780	4210	4220	4220	4200	7778
694	20241111	095700	829176190	4200	4215	4220	4200	3845
695	20241111	095600	812977005	4210	4195	4215	4185	6367
696	20241111	095500	786252685	4195	4205	4205	4185	6444
697	20241111	095400	759241240	4205	4210	4210	4195	2122
698	20241111	095300	750321435	4210	4180	4210	4175	11658
699	20241111	095200	701489495	4175	4180	4185	4175	3767
700	20241111	095100	685745460	4175	4175	4175	4165	1235
701	20241111	095000	680594290	4175	4165	4185	4165	8522
702	20241111	094900	645025060	4160	4150	4160	4145	3744
703	20241111	094800	629478950	4155	4145	4155	4145	1101
704	20241111	094700	624909960	4150	4145	4150	4145	1448
705	20241111	094600	618905695	4140	4140	4140	4140	1500
706	20241111	094500	612695695	4140	4125	4145	4120	870
707	20241111	094400	609102525	4125	4140	4150	4125	835
708	20241111	094300	605644865	4150	4120	4150	4120	1594
709	20241111	094200	599041945	4120	4140	4150	4120	2331
710	20241111	094100	589384930	4145	4105	4145	4105	2350
711	20241111	094000	579682580	4105	4105	4105	4105	127
712	20241111	093900	579161245	4115	4095	4115	4095	780
713	20241111	093800	575957265	4115	4100	4115	4090	2379
714	20241111	093700	566208355	4090	4110	4110	4090	1301
715	20241111	093600	560876415	4110	4075	4120	4075	3227
716	20241111	093500	547653115	4065	4075	4075	4065	1152
717	20241111	093400	542968835	4065	4060	4080	4055	786
718	20241111	093300	539781045	4060	4065	4065	4060	2712
719	20241111	093200	528770105	4085	4085	4085	4085	2
720	20241111	093100	528761935	4060	4045	4090	4045	773
721	20241111	093000	525624500	4045	4050	4050	4045	992
722	20241111	092900	521608400	4050	4040	4050	4040	310
723	20241111	092800	520355990	4040	4050	4060	4040	345
724	20241111	092700	518960205	4060	4050	4060	4035	952
725	20241111	092600	515114515	4050	4040	4050	4040	179
726	20241111	092500	514390305	4040	4050	4050	4040	2817
727	20241111	092400	502992870	4050	4050	4050	4050	8
728	20241111	092300	502960470	4060	4060	4060	4060	4
729	20241111	092200	502944230	4055	4055	4055	4055	662
730	20241111	092100	500259820	4055	4060	4060	4055	786
731	20241111	092000	497069800	4060	4055	4065	4055	1549
732	20241111	091900	490777350	4045	4035	4065	4020	9550
733	20241111	091800	452233785	4030	4050	4050	4030	9598
734	20241111	091700	413475225	4055	4065	4065	4050	3025
735	20241111	091600	401210260	4075	4070	4075	4055	2811
736	20241111	091500	389793560	4070	4075	4075	4070	2513
737	20241111	091400	379561260	4075	4085	4085	4075	4018
738	20241111	091300	363165580	4085	4090	4090	4085	580
739	20241111	091200	360793580	4085	4090	4095	4085	1398
740	20241111	091100	355076300	4085	4090	4090	4085	1653
741	20241111	091000	348320580	4095	4120	4120	4095	2798
742	20241111	090900	336838110	4125	4080	4145	4080	4139
743	20241111	090800	319823295	4075	4075	4100	4075	3634
744	20241111	090700	305004900	4075	4065	4095	4060	10837
745	20241111	090600	260865295	4065	4105	4105	4065	7069
746	20241111	090500	232026445	4100	4080	4100	4080	4194
747	20241111	090400	214878525	4080	4100	4100	4075	3744
748	20241111	090300	199588060	4095	4120	4120	4070	2495
749	20241111	090200	189401210	4120	4110	4140	4110	4786
750	20241111	090100	169687600	4110	4060	4115	4055	5576
751	20241111	090000	146953330	4060	4105	4140	4050	34008