KissMeData/408900/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212500	1127991865	2820	2820	2820	2820	8181
3	20241122	212400	1127991865	2820	2820	2820	2820	0
4	20241122	212300	1127991865	2820	2820	2820	2820	0
5	20241122	212200	1127991865	2820	2820	2820	2820	0
6	20241122	212100	1127991865	2820	2820	2820	2820	0
7	20241122	212000	1127991865	2820	2820	2820	2820	0
8	20241122	211900	1127991865	2820	2820	2820	2820	0
9	20241122	211800	1127991865	2820	2820	2820	2820	0
10	20241122	211700	1127991865	2820	2820	2820	2820	0
11	20241122	211600	1127991865	2820	2820	2820	2820	0
12	20241122	211500	1127991865	2820	2820	2820	2820	0
13	20241122	211400	1127991865	2820	2820	2820	2820	0
14	20241122	211300	1127991865	2820	2820	2820	2820	0
15	20241122	211200	1127991865	2820	2820	2820	2820	0
16	20241122	211100	1127991865	2820	2820	2820	2820	0
17	20241122	211000	1127991865	2820	2820	2820	2820	0
18	20241122	210900	1127991865	2820	2820	2820	2820	0
19	20241122	210800	1127991865	2820	2820	2820	2820	0
20	20241122	210700	1127991865	2820	2820	2820	2820	0
21	20241122	210600	1127991865	2820	2820	2820	2820	0
22	20241122	210500	1127991865	2820	2820	2820	2820	0
23	20241122	210400	1127991865	2820	2820	2820	2820	0
24	20241122	210300	1127991865	2820	2820	2820	2820	0
25	20241122	210200	1127991865	2820	2820	2820	2820	0
26	20241122	210100	1127991865	2820	2820	2820	2820	0
27	20241122	210000	1127991865	2820	2820	2820	2820	0
28	20241122	205900	1127991865	2820	2820	2820	2820	0
29	20241122	205800	1127991865	2820	2820	2820	2820	0
30	20241122	205700	1127991865	2820	2820	2820	2820	0
31	20241122	205600	1127991865	2820	2820	2820	2820	0
32	20241122	205500	1127991865	2820	2820	2820	2820	8181
33	20241122	205400	1127991865	2820	2820	2820	2820	0
34	20241122	205300	1127991865	2820	2820	2820	2820	0
35	20241122	205200	1127991865	2820	2820	2820	2820	0
36	20241122	205100	1127991865	2820	2820	2820	2820	0
37	20241122	205000	1127991865	2820	2820	2820	2820	0
38	20241122	204900	1127991865	2820	2820	2820	2820	0
39	20241122	204800	1127991865	2820	2820	2820	2820	0
40	20241122	204700	1127991865	2820	2820	2820	2820	0
41	20241122	204600	1127991865	2820	2820	2820	2820	0
42	20241122	204500	1127991865	2820	2820	2820	2820	0
43	20241122	204400	1127991865	2820	2820	2820	2820	0
44	20241122	204300	1127991865	2820	2820	2820	2820	0
45	20241122	204200	1127991865	2820	2820	2820	2820	0
46	20241122	204100	1127991865	2820	2820	2820	2820	0
47	20241122	204000	1127991865	2820	2820	2820	2820	0
48	20241122	203900	1127991865	2820	2820	2820	2820	0
49	20241122	203800	1127991865	2820	2820	2820	2820	0
50	20241122	203700	1127991865	2820	2820	2820	2820	0
51	20241122	203600	1127991865	2820	2820	2820	2820	0
52	20241122	203500	1127991865	2820	2820	2820	2820	0
53	20241122	203400	1127991865	2820	2820	2820	2820	0
54	20241122	203300	1127991865	2820	2820	2820	2820	0
55	20241122	203200	1127991865	2820	2820	2820	2820	0
56	20241122	203100	1127991865	2820	2820	2820	2820	0
57	20241122	203000	1127991865	2820	2820	2820	2820	0
58	20241122	202900	1127991865	2820	2820	2820	2820	0
59	20241122	202800	1127991865	2820	2820	2820	2820	0
60	20241122	202700	1127991865	2820	2820	2820	2820	0
61	20241122	202600	1127991865	2820	2820	2820	2820	0
62	20241122	202500	1127991865	2820	2820	2820	2820	8181
63	20241122	202400	1127991865	2820	2820	2820	2820	0
64	20241122	202300	1127991865	2820	2820	2820	2820	0
65	20241122	202200	1127991865	2820	2820	2820	2820	0
66	20241122	202100	1127991865	2820	2820	2820	2820	0
67	20241122	202000	1127991865	2820	2820	2820	2820	0
68	20241122	201900	1127991865	2820	2820	2820	2820	0
69	20241122	201800	1127991865	2820	2820	2820	2820	0
70	20241122	201700	1127991865	2820	2820	2820	2820	0
71	20241122	201600	1127991865	2820	2820	2820	2820	0
72	20241122	201500	1127991865	2820	2820	2820	2820	0
73	20241122	201400	1127991865	2820	2820	2820	2820	0
74	20241122	201300	1127991865	2820	2820	2820	2820	0
75	20241122	201200	1127991865	2820	2820	2820	2820	0
76	20241122	201100	1127991865	2820	2820	2820	2820	0
77	20241122	201000	1127991865	2820	2820	2820	2820	0
78	20241122	200900	1127991865	2820	2820	2820	2820	0
79	20241122	200800	1127991865	2820	2820	2820	2820	0
80	20241122	200700	1127991865	2820	2820	2820	2820	0
81	20241122	200600	1127991865	2820	2820	2820	2820	0
82	20241122	200500	1127991865	2820	2820	2820	2820	0
83	20241122	200400	1127991865	2820	2820	2820	2820	0
84	20241122	200300	1127991865	2820	2820	2820	2820	0
85	20241122	200200	1127991865	2820	2820	2820	2820	0
86	20241122	200100	1127991865	2820	2820	2820	2820	0
87	20241122	200000	1127991865	2820	2820	2820	2820	0
88	20241122	195900	1127991865	2820	2820	2820	2820	0
89	20241122	195800	1127991865	2820	2820	2820	2820	0
90	20241122	195700	1127991865	2820	2820	2820	2820	0
91	20241122	195600	1127991865	2820	2820	2820	2820	0
92	20241122	195500	1127991865	2820	2820	2820	2820	8181
93	20241122	195400	1127991865	2820	2820	2820	2820	0
94	20241122	195300	1127991865	2820	2820	2820	2820	0
95	20241122	195200	1127991865	2820	2820	2820	2820	0
96	20241122	195100	1127991865	2820	2820	2820	2820	0
97	20241122	195000	1127991865	2820	2820	2820	2820	0
98	20241122	194900	1127991865	2820	2820	2820	2820	0
99	20241122	194800	1127991865	2820	2820	2820	2820	0
100	20241122	194700	1127991865	2820	2820	2820	2820	0
101	20241122	194600	1127991865	2820	2820	2820	2820	0
102	20241122	194500	1127991865	2820	2820	2820	2820	0
103	20241122	194400	1127991865	2820	2820	2820	2820	0
104	20241122	194300	1127991865	2820	2820	2820	2820	0
105	20241122	194200	1127991865	2820	2820	2820	2820	0
106	20241122	194100	1127991865	2820	2820	2820	2820	0
107	20241122	194000	1127991865	2820	2820	2820	2820	0
108	20241122	193900	1127991865	2820	2820	2820	2820	0
109	20241122	193800	1127991865	2820	2820	2820	2820	0
110	20241122	193700	1127991865	2820	2820	2820	2820	0
111	20241122	193600	1127991865	2820	2820	2820	2820	0
112	20241122	193500	1127991865	2820	2820	2820	2820	0
113	20241122	193400	1127991865	2820	2820	2820	2820	0
114	20241122	193300	1127991865	2820	2820	2820	2820	0
115	20241122	193200	1127991865	2820	2820	2820	2820	0
116	20241122	193100	1127991865	2820	2820	2820	2820	0
117	20241122	193000	1127991865	2820	2820	2820	2820	0
118	20241122	192900	1127991865	2820	2820	2820	2820	0
119	20241122	192800	1127991865	2820	2820	2820	2820	0
120	20241122	192700	1127991865	2820	2820	2820	2820	0
121	20241122	192600	1127991865	2820	2820	2820	2820	0
122	20241122	192500	1127991865	2820	2820	2820	2820	8181
123	20241122	192400	1127991865	2820	2820	2820	2820	0
124	20241122	192300	1127991865	2820	2820	2820	2820	0
125	20241122	192200	1127991865	2820	2820	2820	2820	0
126	20241122	192100	1127991865	2820	2820	2820	2820	0
127	20241122	192000	1127991865	2820	2820	2820	2820	0
128	20241122	191900	1127991865	2820	2820	2820	2820	0
129	20241122	191800	1127991865	2820	2820	2820	2820	0
130	20241122	191700	1127991865	2820	2820	2820	2820	0
131	20241122	191600	1127991865	2820	2820	2820	2820	0
132	20241122	191500	1127991865	2820	2820	2820	2820	0
133	20241122	191400	1127991865	2820	2820	2820	2820	0
134	20241122	191300	1127991865	2820	2820	2820	2820	0
135	20241122	191200	1127991865	2820	2820	2820	2820	0
136	20241122	191100	1127991865	2820	2820	2820	2820	0
137	20241122	191000	1127991865	2820	2820	2820	2820	0
138	20241122	190900	1127991865	2820	2820	2820	2820	0
139	20241122	190800	1127991865	2820	2820	2820	2820	0
140	20241122	190700	1127991865	2820	2820	2820	2820	0
141	20241122	190600	1127991865	2820	2820	2820	2820	0
142	20241122	190500	1127991865	2820	2820	2820	2820	0
143	20241122	190400	1127991865	2820	2820	2820	2820	0
144	20241122	190300	1127991865	2820	2820	2820	2820	0
145	20241122	190200	1127991865	2820	2820	2820	2820	0
146	20241122	190100	1127991865	2820	2820	2820	2820	0
147	20241122	190000	1127991865	2820	2820	2820	2820	0
148	20241122	185900	1127991865	2820	2820	2820	2820	0
149	20241122	185800	1127991865	2820	2820	2820	2820	0
150	20241122	185700	1127991865	2820	2820	2820	2820	0
151	20241122	185600	1127991865	2820	2820	2820	2820	0
152	20241122	185500	1127991865	2820	2820	2820	2820	8181
153	20241122	185400	1127991865	2820	2820	2820	2820	0
154	20241122	185300	1127991865	2820	2820	2820	2820	0
155	20241122	185200	1127991865	2820	2820	2820	2820	0
156	20241122	185100	1127991865	2820	2820	2820	2820	0
157	20241122	185000	1127991865	2820	2820	2820	2820	0
158	20241122	184900	1127991865	2820	2820	2820	2820	0
159	20241122	184800	1127991865	2820	2820	2820	2820	0
160	20241122	184700	1127991865	2820	2820	2820	2820	0
161	20241122	184600	1127991865	2820	2820	2820	2820	0
162	20241122	184500	1127991865	2820	2820	2820	2820	0
163	20241122	184400	1127991865	2820	2820	2820	2820	0
164	20241122	184300	1127991865	2820	2820	2820	2820	0
165	20241122	184200	1127991865	2820	2820	2820	2820	0
166	20241122	184100	1127991865	2820	2820	2820	2820	0
167	20241122	184000	1127991865	2820	2820	2820	2820	0
168	20241122	183900	1127991865	2820	2820	2820	2820	0
169	20241122	183800	1127991865	2820	2820	2820	2820	0
170	20241122	183700	1127991865	2820	2820	2820	2820	0
171	20241122	183600	1127991865	2820	2820	2820	2820	0
172	20241122	183500	1127991865	2820	2820	2820	2820	0
173	20241122	183400	1127991865	2820	2820	2820	2820	0
174	20241122	183300	1127991865	2820	2820	2820	2820	0
175	20241122	183200	1127991865	2820	2820	2820	2820	0
176	20241122	183100	1127991865	2820	2820	2820	2820	0
177	20241122	183000	1127991865	2820	2820	2820	2820	0
178	20241122	182900	1127991865	2820	2820	2820	2820	0
179	20241122	182800	1127991865	2820	2820	2820	2820	0
180	20241122	182700	1127991865	2820	2820	2820	2820	0
181	20241122	182600	1127991865	2820	2820	2820	2820	0
182	20241122	182500	1127991865	2820	2820	2820	2820	8181
183	20241122	182400	1127991865	2820	2820	2820	2820	0
184	20241122	182300	1127991865	2820	2820	2820	2820	0
185	20241122	182200	1127991865	2820	2820	2820	2820	0
186	20241122	182100	1127991865	2820	2820	2820	2820	0
187	20241122	182000	1127991865	2820	2820	2820	2820	0
188	20241122	181900	1127991865	2820	2820	2820	2820	0
189	20241122	181800	1127991865	2820	2820	2820	2820	0
190	20241122	181700	1127991865	2820	2820	2820	2820	0
191	20241122	181600	1127991865	2820	2820	2820	2820	0
192	20241122	181500	1127991865	2820	2820	2820	2820	0
193	20241122	181400	1127991865	2820	2820	2820	2820	0
194	20241122	181300	1127991865	2820	2820	2820	2820	0
195	20241122	181200	1127991865	2820	2820	2820	2820	0
196	20241122	181100	1127991865	2820	2820	2820	2820	0
197	20241122	181000	1127991865	2820	2820	2820	2820	0
198	20241122	180900	1127991865	2820	2820	2820	2820	0
199	20241122	180800	1127991865	2820	2820	2820	2820	0
200	20241122	180700	1127991865	2820	2820	2820	2820	0
201	20241122	180600	1127991865	2820	2820	2820	2820	0
202	20241122	180500	1127991865	2820	2820	2820	2820	0
203	20241122	180400	1127991865	2820	2820	2820	2820	0
204	20241122	180300	1127991865	2820	2820	2820	2820	0
205	20241122	180200	1127991865	2820	2820	2820	2820	0
206	20241122	180100	1127991865	2820	2820	2820	2820	0
207	20241122	180000	1127991865	2820	2820	2820	2820	0
208	20241122	175900	1127991865	2820	2820	2820	2820	0
209	20241122	175800	1127991865	2820	2820	2820	2820	0
210	20241122	175700	1127991865	2820	2820	2820	2820	0
211	20241122	175600	1127991865	2820	2820	2820	2820	0
212	20241122	175500	1127991865	2820	2820	2820	2820	8181
213	20241122	175400	1127991865	2820	2820	2820	2820	0
214	20241122	175300	1127991865	2820	2820	2820	2820	0
215	20241122	175200	1127991865	2820	2820	2820	2820	0
216	20241122	175100	1127991865	2820	2820	2820	2820	0
217	20241122	175000	1127991865	2820	2820	2820	2820	0
218	20241122	174900	1127991865	2820	2820	2820	2820	0
219	20241122	174800	1127991865	2820	2820	2820	2820	0
220	20241122	174700	1127991865	2820	2820	2820	2820	0
221	20241122	174600	1127991865	2820	2820	2820	2820	0
222	20241122	174500	1127991865	2820	2820	2820	2820	0
223	20241122	174400	1127991865	2820	2820	2820	2820	0
224	20241122	174300	1127991865	2820	2820	2820	2820	0
225	20241122	174200	1127991865	2820	2820	2820	2820	0
226	20241122	174100	1127991865	2820	2820	2820	2820	0
227	20241122	174000	1127991865	2820	2820	2820	2820	0
228	20241122	173900	1127991865	2820	2820	2820	2820	0
229	20241122	173800	1127991865	2820	2820	2820	2820	0
230	20241122	173700	1127991865	2820	2820	2820	2820	0
231	20241122	173600	1127991865	2820	2820	2820	2820	0
232	20241122	173500	1127991865	2820	2820	2820	2820	0
233	20241122	173400	1127991865	2820	2820	2820	2820	0
234	20241122	173300	1127991865	2820	2820	2820	2820	0
235	20241122	173200	1127991865	2820	2820	2820	2820	0
236	20241122	173100	1127991865	2820	2820	2820	2820	0
237	20241122	173000	1127991865	2820	2820	2820	2820	0
238	20241122	172900	1127991865	2820	2820	2820	2820	0
239	20241122	172800	1127991865	2820	2820	2820	2820	0
240	20241122	172700	1127991865	2820	2820	2820	2820	0
241	20241122	172600	1127991865	2820	2820	2820	2820	0
242	20241122	172500	1127991865	2820	2820	2820	2820	8181
243	20241122	172400	1127991865	2820	2820	2820	2820	0
244	20241122	172300	1127991865	2820	2820	2820	2820	0
245	20241122	172200	1127991865	2820	2820	2820	2820	0
246	20241122	172100	1127991865	2820	2820	2820	2820	0
247	20241122	172000	1127991865	2820	2820	2820	2820	0
248	20241122	171900	1127991865	2820	2820	2820	2820	0
249	20241122	171800	1127991865	2820	2820	2820	2820	0
250	20241122	171700	1127991865	2820	2820	2820	2820	0
251	20241122	171600	1127991865	2820	2820	2820	2820	0
252	20241122	171500	1127991865	2820	2820	2820	2820	0
253	20241122	171400	1127991865	2820	2820	2820	2820	0
254	20241122	171300	1127991865	2820	2820	2820	2820	0
255	20241122	171200	1127991865	2820	2820	2820	2820	0
256	20241122	171100	1127991865	2820	2820	2820	2820	0
257	20241122	171000	1127991865	2820	2820	2820	2820	0
258	20241122	170900	1127991865	2820	2820	2820	2820	0
259	20241122	170800	1127991865	2820	2820	2820	2820	0
260	20241122	170700	1127991865	2820	2820	2820	2820	0
261	20241122	170600	1127991865	2820	2820	2820	2820	0
262	20241122	170500	1127991865	2820	2820	2820	2820	0
263	20241122	170400	1127991865	2820	2820	2820	2820	0
264	20241122	170300	1127991865	2820	2820	2820	2820	0
265	20241122	170200	1127991865	2820	2820	2820	2820	0
266	20241122	170100	1127991865	2820	2820	2820	2820	0
267	20241122	170000	1127991865	2820	2820	2820	2820	0
268	20241122	165900	1127991865	2820	2820	2820	2820	0
269	20241122	165800	1127991865	2820	2820	2820	2820	0
270	20241122	165700	1127991865	2820	2820	2820	2820	0
271	20241122	165600	1127991865	2820	2820	2820	2820	0
272	20241122	165500	1127991865	2820	2820	2820	2820	8181
273	20241122	165400	1127991865	2820	2820	2820	2820	0
274	20241122	165300	1127991865	2820	2820	2820	2820	0
275	20241122	165200	1127991865	2820	2820	2820	2820	0
276	20241122	165100	1127991865	2820	2820	2820	2820	0
277	20241122	165000	1127991865	2820	2820	2820	2820	0
278	20241122	164900	1127991865	2820	2820	2820	2820	0
279	20241122	164800	1127991865	2820	2820	2820	2820	0
280	20241122	164700	1127991865	2820	2820	2820	2820	0
281	20241122	164600	1127991865	2820	2820	2820	2820	0
282	20241122	164500	1127991865	2820	2820	2820	2820	0
283	20241122	164400	1127991865	2820	2820	2820	2820	0
284	20241122	164300	1127991865	2820	2820	2820	2820	0
285	20241122	164200	1127991865	2820	2820	2820	2820	0
286	20241122	164100	1127991865	2820	2820	2820	2820	0
287	20241122	164000	1127991865	2820	2820	2820	2820	0
288	20241122	163900	1127991865	2820	2820	2820	2820	0
289	20241122	163800	1127991865	2820	2820	2820	2820	0
290	20241122	163700	1127991865	2820	2820	2820	2820	0
291	20241122	163600	1127991865	2820	2820	2820	2820	0
292	20241122	163500	1127991865	2820	2820	2820	2820	0
293	20241122	163400	1127991865	2820	2820	2820	2820	0
294	20241122	163300	1127991865	2820	2820	2820	2820	0
295	20241122	163200	1127991865	2820	2820	2820	2820	0
296	20241122	163100	1127991865	2820	2820	2820	2820	0
297	20241122	163000	1127991865	2820	2820	2820	2820	0
298	20241122	162900	1127991865	2820	2820	2820	2820	0
299	20241122	162800	1127991865	2820	2820	2820	2820	0
300	20241122	162700	1127991865	2820	2820	2820	2820	0
301	20241122	162600	1127991865	2820	2820	2820	2820	0
302	20241122	162500	1127991865	2820	2820	2820	2820	8181
303	20241122	162400	1127991865	2820	2820	2820	2820	0
304	20241122	162300	1127991865	2820	2820	2820	2820	0
305	20241122	162200	1127991865	2820	2820	2820	2820	0
306	20241122	162100	1127991865	2820	2820	2820	2820	0
307	20241122	162000	1127991865	2820	2820	2820	2820	0
308	20241122	161900	1127991865	2820	2820	2820	2820	0
309	20241122	161800	1127991865	2820	2820	2820	2820	0
310	20241122	161700	1127991865	2820	2820	2820	2820	0
311	20241122	161600	1127991865	2820	2820	2820	2820	0
312	20241122	161500	1127991865	2820	2820	2820	2820	0
313	20241122	161400	1127991865	2820	2820	2820	2820	0
314	20241122	161300	1127991865	2820	2820	2820	2820	0
315	20241122	161200	1127991865	2820	2820	2820	2820	0
316	20241122	161100	1127991865	2820	2820	2820	2820	0
317	20241122	161000	1127991865	2820	2820	2820	2820	0
318	20241122	160900	1127991865	2820	2820	2820	2820	0
319	20241122	160800	1127991865	2820	2820	2820	2820	0
320	20241122	160700	1127991865	2820	2820	2820	2820	0
321	20241122	160600	1127991865	2820	2820	2820	2820	0
322	20241122	160500	1127991865	2820	2820	2820	2820	0
323	20241122	160400	1127991865	2820	2820	2820	2820	0
324	20241122	160300	1127991865	2820	2820	2820	2820	0
325	20241122	160200	1127991865	2820	2820	2820	2820	0
326	20241122	160100	1127991865	2820	2820	2820	2820	0
327	20241122	160000	1127991865	2820	2820	2820	2820	0
328	20241122	155900	1127991865	2820	2820	2820	2820	0
329	20241122	155800	1127991865	2820	2820	2820	2820	0
330	20241122	155700	1127991865	2820	2820	2820	2820	0
331	20241122	155600	1127991865	2820	2820	2820	2820	0
332	20241122	155500	1127991865	2820	2820	2820	2820	8181
333	20241122	155400	1127991865	2820	2820	2820	2820	0
334	20241122	155300	1127991865	2820	2820	2820	2820	0
335	20241122	155200	1127991865	2820	2820	2820	2820	0
336	20241122	155100	1127991865	2820	2820	2820	2820	0
337	20241122	155000	1127991865	2820	2820	2820	2820	0
338	20241122	154900	1127991865	2820	2820	2820	2820	0
339	20241122	154800	1127991865	2820	2820	2820	2820	0
340	20241122	154700	1127991865	2820	2820	2820	2820	0
341	20241122	154600	1127991865	2820	2820	2820	2820	0
342	20241122	154500	1127991865	2820	2820	2820	2820	0
343	20241122	154400	1127991865	2820	2820	2820	2820	0
344	20241122	154300	1127991865	2820	2820	2820	2820	0
345	20241122	154200	1127991865	2820	2820	2820	2820	0
346	20241122	154100	1127991865	2820	2820	2820	2820	0
347	20241122	154000	1127991865	2820	2820	2820	2820	0
348	20241122	153900	1127991865	2820	2820	2820	2820	0
349	20241122	153800	1127991865	2820	2820	2820	2820	0
350	20241122	153700	1127991865	2820	2820	2820	2820	0
351	20241122	153600	1127991865	2820	2820	2820	2820	0
352	20241122	153500	1127991865	2820	2820	2820	2820	0
353	20241122	153400	1127991865	2820	2820	2820	2820	0
354	20241122	153300	1127991865	2820	2820	2820	2820	0
355	20241122	153200	1127991865	2820	2820	2820	2820	0
356	20241122	153100	1127991865	2820	2820	2820	2820	0
357	20241122	153000	1127991865	2820	2820	2820	2820	8181
358	20241122	152900	1104921445	2845	2845	2845	2845	0
359	20241122	152800	1104921445	2845	2845	2845	2845	0
360	20241122	152700	1104921445	2845	2845	2845	2845	0
361	20241122	152600	1104921445	2845	2845	2845	2845	0
362	20241122	152500	1104921445	2845	2845	2845	2845	0
363	20241122	152400	1104921445	2845	2845	2845	2845	0
364	20241122	152300	1104921445	2845	2845	2845	2845	0
365	20241122	152200	1104921445	2845	2845	2845	2845	0
366	20241122	152100	1104921445	2845	2845	2845	2845	0
367	20241122	152000	1104921445	2845	2845	2845	2845	0
368	20241122	151900	1104921445	2845	2840	2845	2830	6461
369	20241122	151800	1086606485	2845	2840	2845	2840	261
370	20241122	151700	1085864805	2845	2845	2845	2845	604
371	20241122	151600	1084146425	2855	2845	2855	2845	800
372	20241122	151500	1081868670	2845	2840	2845	2835	1556
373	20241122	151400	1077447025	2840	2845	2845	2840	300
374	20241122	151300	1076594025	2845	2845	2845	2845	184
375	20241122	151200	1076070545	2845	2845	2845	2845	2
376	20241122	151100	1076064855	2845	2840	2845	2840	575
377	20241122	151000	1074431655	2845	2845	2845	2835	231
378	20241122	150900	1073776060	2845	2845	2845	2845	0
379	20241122	150800	1073776060	2845	2845	2845	2845	1
380	20241122	150700	1073773215	2835	2845	2850	2835	650
381	20241122	150600	1071928725	2845	2845	2845	2845	2
382	20241122	150500	1071923035	2845	2845	2850	2835	1869
383	20241122	150400	1066612280	2850	2855	2855	2850	480
384	20241122	150300	1065243630	2850	2850	2850	2850	775
385	20241122	150200	1063034880	2855	2850	2855	2850	130
386	20241122	150100	1062664180	2850	2850	2850	2850	7
387	20241122	150000	1062644230	2855	2855	2855	2855	50
388	20241122	145900	1062501480	2860	2860	2860	2860	0
389	20241122	145800	1062501480	2860	2855	2860	2850	85
390	20241122	145700	1062259130	2855	2855	2855	2855	589
391	20241122	145600	1060577535	2865	2865	2865	2865	0
392	20241122	145500	1060577535	2865	2865	2865	2865	0
393	20241122	145400	1060577535	2865	2865	2865	2865	0
394	20241122	145300	1060577535	2865	2865	2865	2865	0
395	20241122	145200	1060577535	2865	2865	2865	2865	80
396	20241122	145100	1060348335	2865	2865	2865	2865	10
397	20241122	145000	1060319685	2865	2860	2865	2860	202
398	20241122	144900	1059741960	2860	2860	2860	2860	10
399	20241122	144800	1059713360	2860	2860	2860	2860	0
400	20241122	144700	1059713360	2860	2860	2860	2860	0
401	20241122	144600	1059713360	2860	2860	2860	2860	0
402	20241122	144500	1059713360	2860	2860	2860	2860	0
403	20241122	144400	1059713360	2860	2850	2860	2850	1156
404	20241122	144300	1056408230	2850	2850	2850	2850	6
405	20241122	144200	1056391130	2860	2860	2860	2860	10
406	20241122	144100	1056362530	2860	2860	2860	2860	15
407	20241122	144000	1056319630	2860	2850	2860	2850	1066
408	20241122	143900	1053281510	2850	2855	2855	2850	2685
409	20241122	143800	1045620465	2870	2870	2870	2870	0
410	20241122	143700	1045620465	2870	2870	2870	2870	0
411	20241122	143600	1045620465	2870	2870	2870	2870	0
412	20241122	143500	1045620465	2870	2870	2870	2870	1
413	20241122	143400	1045617595	2870	2870	2870	2870	2
414	20241122	143300	1045611855	2855	2860	2870	2855	1292
415	20241122	143200	1041919575	2860	2860	2860	2860	0
416	20241122	143100	1041919575	2860	2860	2860	2860	1
417	20241122	143000	1041916715	2875	2875	2875	2875	0
418	20241122	142900	1041916715	2875	2875	2875	2875	0
419	20241122	142800	1041916715	2875	2875	2875	2875	0
420	20241122	142700	1041916715	2875	2875	2875	2875	77
421	20241122	142600	1041695340	2875	2875	2875	2875	1
422	20241122	142500	1041692465	2870	2870	2870	2870	401
423	20241122	142400	1040541595	2860	2860	2860	2860	0
424	20241122	142300	1040541595	2860	2860	2860	2860	0
425	20241122	142200	1040541595	2860	2860	2860	2860	78
426	20241122	142100	1040318515	2860	2870	2870	2855	104
427	20241122	142000	1040021070	2860	2860	2860	2860	410
428	20241122	141900	1038848470	2870	2860	2870	2860	2766
429	20241122	141800	1030936180	2865	2860	2865	2860	709
430	20241122	141700	1028908085	2870	2870	2870	2870	36
431	20241122	141600	1028804765	2865	2865	2865	2865	370
432	20241122	141500	1027744715	2870	2870	2870	2870	2
433	20241122	141400	1027738975	2875	2875	2875	2875	75
434	20241122	141300	1027523350	2880	2870	2880	2865	262
435	20241122	141200	1026772540	2870	2870	2870	2870	373
436	20241122	141100	1025702030	2885	2885	2885	2885	0
437	20241122	141000	1025702030	2885	2885	2885	2885	0
438	20241122	140900	1025702030	2885	2885	2885	2885	0
439	20241122	140800	1025702030	2885	2885	2885	2885	0
440	20241122	140700	1025702030	2885	2885	2885	2885	0
441	20241122	140600	1025702030	2885	2885	2885	2885	0
442	20241122	140500	1025702030	2885	2885	2885	2885	0
443	20241122	140400	1025702030	2885	2885	2885	2885	50
444	20241122	140300	1025557780	2885	2885	2885	2885	50
445	20241122	140200	1025413530	2885	2885	2885	2885	0
446	20241122	140100	1025413530	2885	2885	2885	2885	0
447	20241122	140000	1025413530	2885	2865	2885	2865	202
448	20241122	135900	1024834760	2885	2885	2885	2885	0
449	20241122	135800	1024834760	2885	2885	2885	2885	569
450	20241122	135700	1023193195	2865	2865	2865	2865	10
451	20241122	135600	1023164545	2885	2885	2885	2885	0
452	20241122	135500	1023164545	2885	2885	2885	2885	10
453	20241122	135400	1023135695	2885	2885	2885	2885	0
454	20241122	135300	1023135695	2885	2885	2885	2885	3
455	20241122	135200	1023127040	2890	2890	2890	2890	0
456	20241122	135100	1023127040	2890	2890	2890	2890	0
457	20241122	135000	1023127040	2890	2865	2890	2860	4557
458	20241122	134900	1010087065	2865	2865	2865	2865	0
459	20241122	134800	1010087065	2865	2865	2865	2865	0
460	20241122	134700	1010087065	2865	2865	2865	2865	293
461	20241122	134600	1009247620	2870	2870	2870	2870	500
462	20241122	134500	1007812620	2865	2875	2875	2865	4201
463	20241122	134400	995764910	2875	2875	2875	2875	906
464	20241122	134300	993160160	2880	2880	2880	2880	0
465	20241122	134200	993160160	2880	2880	2880	2880	500
466	20241122	134100	991720160	2880	2880	2880	2880	1153
467	20241122	134000	988399520	2880	2880	2880	2880	153
468	20241122	133900	987958880	2880	2880	2880	2880	162
469	20241122	133800	987492320	2880	2880	2880	2880	80
470	20241122	133700	987261920	2880	2880	2880	2880	88
471	20241122	133600	987008480	2880	2880	2880	2880	209
472	20241122	133500	986406560	2885	2885	2885	2885	400
473	20241122	133400	985252560	2885	2885	2885	2885	0
474	20241122	133300	985252560	2885	2885	2885	2885	766
475	20241122	133200	983042650	2885	2885	2885	2885	0
476	20241122	133100	983042650	2885	2885	2885	2885	3
477	20241122	133000	983033995	2885	2885	2885	2885	0
478	20241122	132900	983033995	2885	2885	2885	2885	1
479	20241122	132800	983031110	2875	2875	2875	2875	0
480	20241122	132700	983031110	2875	2870	2880	2870	2381
481	20241122	132600	976185840	2875	2875	2875	2875	0
482	20241122	132500	976185840	2875	2875	2880	2875	3479
483	20241122	132400	966181375	2875	2875	2875	2875	0
484	20241122	132300	966181375	2875	2875	2875	2875	0
485	20241122	132200	966181375	2875	2875	2875	2875	0
486	20241122	132100	966181375	2875	2875	2875	2875	0
487	20241122	132000	966181375	2875	2875	2875	2875	199
488	20241122	131900	965609250	2885	2885	2885	2885	0
489	20241122	131800	965609250	2885	2885	2885	2885	1
490	20241122	131700	965606365	2880	2880	2880	2880	1843
491	20241122	131600	960298525	2880	2880	2880	2880	124
492	20241122	131500	959941405	2890	2890	2890	2890	0
493	20241122	131400	959941405	2890	2890	2890	2890	0
494	20241122	131300	959941405	2890	2890	2890	2890	20
495	20241122	131200	959883605	2880	2880	2880	2880	0
496	20241122	131100	959883605	2880	2885	2900	2880	1077
497	20241122	131000	956762495	2880	2880	2880	2880	100
498	20241122	130900	956474495	2885	2885	2885	2885	20
499	20241122	130800	956416795	2885	2885	2885	2885	20
500	20241122	130700	956359095	2885	2885	2885	2885	40
501	20241122	130600	956243695	2880	2885	2885	2880	458
502	20241122	130500	954922465	2885	2885	2885	2885	505
503	20241122	130400	953465540	2885	2885	2885	2885	0
504	20241122	130300	953465540	2885	2885	2885	2885	171
505	20241122	130200	952972205	2890	2890	2890	2890	0
506	20241122	130100	952972205	2890	2890	2890	2890	10
507	20241122	130000	952943305	2880	2880	2880	2880	0
508	20241122	125900	952943305	2880	2880	2880	2880	1
509	20241122	125800	952940425	2880	2880	2880	2880	0
510	20241122	125700	952940425	2880	2890	2890	2880	626
511	20241122	125600	951132185	2880	2880	2880	2880	0
512	20241122	125500	951132185	2880	2880	2880	2880	764
513	20241122	125400	948931865	2880	2880	2880	2880	684
514	20241122	125300	946961945	2885	2890	2890	2885	6627
515	20241122	125200	927829920	2890	2895	2895	2890	4011
516	20241122	125100	916218080	2880	2880	2880	2880	0
517	20241122	125000	916218080	2880	2880	2880	2880	0
518	20241122	124900	916218080	2880	2880	2880	2880	0
519	20241122	124800	916218080	2880	2880	2880	2880	0
520	20241122	124700	916218080	2880	2880	2880	2880	5
521	20241122	124600	916203680	2895	2885	2895	2885	325
522	20241122	124500	915264445	2885	2885	2885	2885	0
523	20241122	124400	915264445	2885	2885	2885	2885	0
524	20241122	124300	915264445	2885	2885	2885	2885	622
525	20241122	124200	913469975	2880	2880	2880	2880	0
526	20241122	124100	913469975	2880	2880	2880	2880	0
527	20241122	124000	913469975	2880	2880	2880	2880	0
528	20241122	123900	913469975	2880	2880	2880	2880	0
529	20241122	123800	913469975	2880	2880	2880	2875	1961
530	20241122	123700	907826370	2880	2880	2880	2880	0
531	20241122	123600	907826370	2880	2880	2880	2880	247
532	20241122	123500	907115010	2880	2880	2880	2880	353
533	20241122	123400	906098370	2880	2880	2880	2880	20
534	20241122	123300	906040770	2895	2895	2895	2895	0
535	20241122	123200	906040770	2895	2895	2895	2895	167
536	20241122	123100	905557305	2895	2895	2895	2895	103
537	20241122	123000	905259120	2895	2895	2895	2895	0
538	20241122	122900	905259120	2895	2895	2895	2895	25
539	20241122	122800	905186745	2895	2885	2895	2885	655
540	20241122	122700	903292920	2885	2880	2885	2875	102
541	20241122	122600	902999535	2885	2885	2885	2885	100
542	20241122	122500	902711035	2885	2885	2885	2885	139
543	20241122	122400	902310020	2885	2875	2885	2875	135
544	20241122	122300	901921615	2865	2880	2880	2865	3261
545	20241122	122200	892575925	2865	2870	2870	2865	1153
546	20241122	122100	889272370	2870	2880	2880	2870	400
547	20241122	122000	888124350	2870	2885	2885	2870	404
548	20241122	121900	886964810	2885	2880	2885	2880	556
549	20241122	121800	885363030	2880	2880	2880	2880	0
550	20241122	121700	885363030	2880	2880	2880	2880	2
551	20241122	121600	885357270	2870	2870	2870	2870	500
552	20241122	121500	883922270	2870	2870	2870	2870	70
553	20241122	121400	883721370	2870	2870	2870	2870	582
554	20241122	121300	882051030	2870	2870	2870	2870	0
555	20241122	121200	882051030	2870	2870	2870	2870	0
556	20241122	121100	882051030	2870	2890	2890	2870	2612
557	20241122	121000	874533155	2890	2895	2895	2890	70
558	20241122	120900	874330680	2900	2900	2900	2900	558
559	20241122	120800	872712480	2900	2900	2900	2900	131
560	20241122	120700	872332580	2885	2900	2900	2885	370
561	20241122	120600	871259880	2900	2905	2905	2900	6
562	20241122	120500	871242475	2905	2905	2905	2905	81
563	20241122	120400	871007170	2905	2900	2905	2900	287
564	20241122	120300	870174545	2900	2900	2900	2900	921
565	20241122	120200	867503645	2900	2900	2900	2900	1
566	20241122	120100	867500745	2885	2885	2885	2885	833
567	20241122	120000	865097540	2895	2895	2895	2895	1193
568	20241122	115900	861643805	2900	2900	2900	2900	3200
569	20241122	115800	852363805	2900	2885	2900	2885	2008
570	20241122	115700	846546080	2885	2885	2885	2885	0
571	20241122	115600	846546080	2885	2875	2885	2875	904
572	20241122	115500	843944600	2875	2875	2875	2875	5
573	20241122	115400	843930225	2870	2870	2870	2870	332
574	20241122	115300	842977385	2870	2875	2875	2870	112
575	20241122	115200	842655460	2875	2875	2875	2875	0
576	20241122	115100	842655460	2875	2880	2880	2875	21
577	20241122	115000	842595010	2885	2885	2885	2885	1
578	20241122	114900	842592125	2880	2880	2880	2880	0
579	20241122	114800	842592125	2880	2880	2880	2880	0
580	20241122	114700	842592125	2880	2880	2880	2880	0
581	20241122	114600	842592125	2880	2880	2880	2880	295
582	20241122	114500	841742525	2870	2875	2875	2870	122
583	20241122	114400	841392135	2880	2880	2880	2880	325
584	20241122	114300	840456135	2880	2880	2880	2880	3
585	20241122	114200	840447495	2880	2880	2880	2880	0
586	20241122	114100	840447495	2880	2870	2880	2870	1176
587	20241122	114000	837072365	2880	2880	2880	2880	963
588	20241122	113900	834298925	2880	2880	2880	2880	0
589	20241122	113800	834298925	2880	2880	2880	2880	1
590	20241122	113700	834296045	2865	2875	2880	2860	3422
591	20241122	113600	824451345	2875	2875	2875	2865	473
592	20241122	113500	823095890	2875	2870	2875	2870	677
593	20241122	113400	821152240	2870	2870	2870	2870	50
594	20241122	113300	821008740	2865	2860	2865	2860	101
595	20241122	113200	820719380	2860	2875	2875	2860	339
596	20241122	113100	819747875	2875	2875	2875	2875	0
597	20241122	113000	819747875	2875	2875	2875	2875	1
598	20241122	112900	819745000	2875	2870	2875	2870	501
599	20241122	112800	818306785	2870	2870	2870	2870	6
600	20241122	112700	818289565	2875	2875	2875	2875	10
601	20241122	112600	818260815	2860	2870	2870	2860	635
602	20241122	112500	816443020	2870	2870	2870	2870	10
603	20241122	112400	816414320	2865	2865	2865	2860	633
604	20241122	112300	814601905	2870	2875	2875	2870	516
605	20241122	112200	813120360	2875	2875	2875	2875	94
606	20241122	112100	812850110	2885	2880	2885	2880	1026
607	20241122	112000	809895225	2890	2885	2890	2885	575
608	20241122	111900	808236345	2890	2890	2890	2890	123
609	20241122	111800	807880875	2890	2890	2890	2890	15
610	20241122	111700	807837525	2890	2890	2890	2890	1
611	20241122	111600	807834635	2885	2885	2885	2885	1
612	20241122	111500	807831750	2890	2890	2890	2890	0
613	20241122	111400	807831750	2890	2885	2890	2885	216
614	20241122	111300	807208415	2885	2890	2890	2885	566
615	20241122	111200	805573695	2890	2885	2890	2885	153
616	20241122	111100	805132215	2880	2885	2885	2880	2
617	20241122	111000	805126450	2885	2885	2885	2885	0
618	20241122	110900	805126450	2885	2885	2885	2885	0
619	20241122	110800	805126450	2885	2885	2885	2885	155
620	20241122	110700	804679275	2875	2875	2875	2875	0
621	20241122	110600	804679275	2875	2875	2875	2875	0
622	20241122	110500	804679275	2875	2885	2885	2875	139
623	20241122	110400	804279535	2890	2890	2890	2890	0
624	20241122	110300	804279535	2890	2880	2890	2880	1190
625	20241122	110200	800849955	2875	2875	2875	2875	2
626	20241122	110100	800844205	2875	2875	2875	2875	103
627	20241122	110000	800548080	2875	2875	2875	2875	599
628	20241122	105900	798825955	2875	2875	2875	2875	0
629	20241122	105800	798825955	2875	2870	2875	2870	365
630	20241122	105700	797777280	2865	2875	2875	2865	1478
631	20241122	105600	793536465	2870	2870	2870	2870	13
632	20241122	105500	793499155	2880	2880	2880	2880	0
633	20241122	105400	793499155	2880	2870	2880	2870	1001
634	20241122	105300	790626275	2870	2880	2880	2870	760
635	20241122	105200	788444420	2880	2880	2880	2880	0
636	20241122	105100	788444420	2880	2870	2880	2870	34
637	20241122	105000	788346830	2870	2870	2870	2870	0
638	20241122	104900	788346830	2870	2870	2870	2870	3
639	20241122	104800	788338220	2880	2880	2880	2880	0
640	20241122	104700	788338220	2880	2880	2880	2880	1
641	20241122	104600	788335340	2870	2880	2880	2870	3900
642	20241122	104500	777124935	2885	2885	2885	2885	0
643	20241122	104400	777124935	2885	2875	2885	2875	22
644	20241122	104300	777061675	2880	2885	2885	2880	2492
645	20241122	104200	769882275	2885	2885	2885	2885	69
646	20241122	104100	769683210	2885	2885	2885	2885	69
647	20241122	104000	769484145	2885	2885	2885	2885	802
648	20241122	103900	767170375	2885	2885	2885	2885	3
649	20241122	103800	767161720	2875	2880	2880	2875	100
650	20241122	103700	766874200	2885	2880	2885	2880	2
651	20241122	103600	766868435	2880	2880	2880	2880	358
652	20241122	103500	765837395	2885	2885	2885	2885	670
653	20241122	103400	763904445	2885	2885	2885	2885	2
654	20241122	103300	763898675	2885	2885	2885	2885	1
655	20241122	103200	763895790	2885	2885	2885	2885	0
656	20241122	103100	763895790	2885	2885	2885	2885	122
657	20241122	103000	763543820	2885	2885	2885	2885	613
658	20241122	102900	761775315	2885	2875	2885	2875	299
659	20241122	102800	760915470	2890	2890	2890	2880	182
660	20241122	102700	760391200	2890	2890	2890	2890	45
661	20241122	102600	760261150	2880	2875	2890	2875	3605
662	20241122	102500	749882085	2865	2875	2875	2865	211
663	20241122	102400	749275480	2875	2875	2875	2875	360
664	20241122	102300	748240480	2875	2875	2875	2875	0
665	20241122	102200	748240480	2875	2860	2875	2860	2832
666	20241122	102100	740129825	2855	2855	2855	2855	489
667	20241122	102000	738733730	2855	2855	2855	2855	0
668	20241122	101900	738733730	2855	2855	2855	2850	1233
669	20241122	101800	735217715	2855	2855	2855	2855	177
670	20241122	101700	734712380	2860	2860	2860	2860	0
671	20241122	101600	734712380	2860	2860	2860	2860	1
672	20241122	101500	734709520	2840	2855	2855	2840	330
673	20241122	101400	733771870	2840	2850	2850	2840	200
674	20241122	101300	733203820	2850	2850	2850	2850	0
675	20241122	101200	733203820	2850	2850	2850	2850	52
676	20241122	101100	733055620	2850	2845	2850	2845	261
677	20241122	101000	732313050	2855	2855	2855	2855	25
678	20241122	100900	732241675	2860	2860	2860	2860	89
679	20241122	100800	731987135	2855	2840	2855	2840	5890
680	20241122	100700	715199040	2850	2840	2850	2830	3855
681	20241122	100600	704264870	2845	2855	2865	2845	4506
682	20241122	100500	691434040	2855	2855	2855	2855	300
683	20241122	100400	690577540	2870	2865	2870	2865	301
684	20241122	100300	689714130	2855	2875	2875	2855	1169
685	20241122	100200	686376535	2880	2865	2880	2860	2244
686	20241122	100100	679947115	2875	2875	2880	2875	1387
687	20241122	100000	675958630	2870	2870	2875	2870	349
688	20241122	095900	674956995	2880	2860	2880	2860	25744
689	20241122	095800	600832190	2860	2850	2860	2845	2546
690	20241122	095700	593571015	2860	2855	2860	2855	591
691	20241122	095600	591883695	2855	2865	2865	2855	1034
692	20241122	095500	588927690	2875	2865	2875	2865	7
693	20241122	095400	588907625	2870	2870	2870	2870	0
694	20241122	095300	588907625	2870	2870	2870	2860	373
695	20241122	095200	587837125	2860	2870	2870	2860	742
696	20241122	095100	585714715	2870	2870	2870	2870	108
697	20241122	095000	585404755	2865	2860	2865	2855	655
698	20241122	094900	583530760	2860	2860	2860	2860	1275
699	20241122	094800	579884260	2860	2870	2875	2860	3653
700	20241122	094700	569403915	2855	2870	2870	2855	3057
701	20241122	094600	560652750	2870	2885	2890	2870	8426
702	20241122	094500	536386875	2890	2900	2900	2890	1884
703	20241122	094400	530941730	2900	2910	2920	2900	7029
704	20241122	094300	510541755	2935	2895	2935	2895	2634
705	20241122	094200	502859950	2895	2900	2900	2895	412
706	20241122	094100	501667205	2895	2890	2895	2885	2205
707	20241122	094000	495298020	2885	2920	2925	2885	6759
708	20241122	093900	475700090	2910	2925	2925	2910	10241
709	20241122	093800	445840245	2935	2940	2940	2935	616
710	20241122	093700	444029310	2925	2935	2935	2925	1581
711	20241122	093600	439394185	2930	2920	2930	2920	1472
712	20241122	093500	435092020	2920	2925	2935	2920	2560
713	20241122	093400	427613150	2950	2930	2950	2930	114
714	20241122	093300	427278920	2930	2940	2940	2930	4032
715	20241122	093200	415438015	2950	2945	2950	2935	823
716	20241122	093100	413011555	2950	2945	2950	2945	2008
717	20241122	093000	407087980	2940	2940	2940	2935	129
718	20241122	092900	406708975	2950	2935	2950	2935	865
719	20241122	092800	404164215	2935	2945	2945	2930	1196
720	20241122	092700	400655630	2950	2940	2950	2935	1816
721	20241122	092600	395308130	2940	2940	2950	2935	1251
722	20241122	092500	391631455	2950	2960	2965	2945	4772
723	20241122	092400	377545130	2965	2960	2970	2950	2396
724	20241122	092300	370459310	2960	2970	2985	2960	17151
725	20241122	092200	319492650	2965	2955	2965	2950	1032
726	20241122	092100	316439110	2960	2925	2965	2925	18633
727	20241122	092000	261472585	2935	2935	2935	2930	1735
728	20241122	091900	256384700	2920	2930	2930	2920	850
729	20241122	091800	253898525	2940	2925	2940	2920	2262
730	20241122	091700	247279775	2925	2930	2930	2920	95
731	20241122	091600	247001890	2930	2940	2945	2920	1964
732	20241122	091500	241228725	2915	2930	2940	2915	4417
733	20241122	091400	228325915	2940	2940	2950	2940	2164
734	20241122	091300	221961155	2940	2920	2945	2915	12180
735	20241122	091200	186176415	2925	2930	2930	2925	1598
736	20241122	091100	181501415	2930	2925	2940	2925	7025
737	20241122	091000	160872615	2940	2925	2945	2925	9511
738	20241122	090900	132960895	2915	2900	2930	2895	11186
739	20241122	090800	100389535	2895	2870	2900	2870	6640
740	20241122	090700	81222515	2860	2875	2875	2855	556
741	20241122	090600	79632330	2875	2870	2875	2850	1840
742	20241122	090500	74361130	2865	2840	2865	2840	2684
743	20241122	090400	66689790	2835	2840	2840	2835	446
744	20241122	090300	65425325	2855	2855	2855	2855	406
745	20241122	090200	64266195	2855	2845	2855	2840	2888
746	20241122	090100	56061225	2855	2850	2860	2845	3281
747	20241122	090000	46704040	2850	2885	2885	2830	16033