KissMeData/445680/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	213200	3176009140	19680	19680	19680	19680	1543
3	20241120	213100	3176009140	19680	19680	19680	19680	0
4	20241120	213000	3176009140	19680	19680	19680	19680	0
5	20241120	212900	3176009140	19680	19680	19680	19680	0
6	20241120	212800	3176009140	19680	19680	19680	19680	0
7	20241120	212700	3176009140	19680	19680	19680	19680	0
8	20241120	212600	3176009140	19680	19680	19680	19680	0
9	20241120	212500	3176009140	19680	19680	19680	19680	0
10	20241120	212400	3176009140	19680	19680	19680	19680	0
11	20241120	212300	3176009140	19680	19680	19680	19680	0
12	20241120	212200	3176009140	19680	19680	19680	19680	0
13	20241120	212100	3176009140	19680	19680	19680	19680	0
14	20241120	212000	3176009140	19680	19680	19680	19680	0
15	20241120	211900	3176009140	19680	19680	19680	19680	0
16	20241120	211800	3176009140	19680	19680	19680	19680	0
17	20241120	211700	3176009140	19680	19680	19680	19680	0
18	20241120	211600	3176009140	19680	19680	19680	19680	0
19	20241120	211500	3176009140	19680	19680	19680	19680	0
20	20241120	211400	3176009140	19680	19680	19680	19680	0
21	20241120	211300	3176009140	19680	19680	19680	19680	0
22	20241120	211200	3176009140	19680	19680	19680	19680	0
23	20241120	211100	3176009140	19680	19680	19680	19680	0
24	20241120	211000	3176009140	19680	19680	19680	19680	0
25	20241120	210900	3176009140	19680	19680	19680	19680	0
26	20241120	210800	3176009140	19680	19680	19680	19680	0
27	20241120	210700	3176009140	19680	19680	19680	19680	0
28	20241120	210600	3176009140	19680	19680	19680	19680	0
29	20241120	210500	3176009140	19680	19680	19680	19680	0
30	20241120	210400	3176009140	19680	19680	19680	19680	0
31	20241120	210300	3176009140	19680	19680	19680	19680	0
32	20241120	210200	3176009140	19680	19680	19680	19680	1543
33	20241120	210100	3176009140	19680	19680	19680	19680	0
34	20241120	210000	3176009140	19680	19680	19680	19680	0
35	20241120	205900	3176009140	19680	19680	19680	19680	0
36	20241120	205800	3176009140	19680	19680	19680	19680	0
37	20241120	205700	3176009140	19680	19680	19680	19680	0
38	20241120	205600	3176009140	19680	19680	19680	19680	0
39	20241120	205500	3176009140	19680	19680	19680	19680	0
40	20241120	205400	3176009140	19680	19680	19680	19680	0
41	20241120	205300	3176009140	19680	19680	19680	19680	0
42	20241120	205200	3176009140	19680	19680	19680	19680	0
43	20241120	205100	3176009140	19680	19680	19680	19680	0
44	20241120	205000	3176009140	19680	19680	19680	19680	0
45	20241120	204900	3176009140	19680	19680	19680	19680	0
46	20241120	204800	3176009140	19680	19680	19680	19680	0
47	20241120	204700	3176009140	19680	19680	19680	19680	0
48	20241120	204600	3176009140	19680	19680	19680	19680	0
49	20241120	204500	3176009140	19680	19680	19680	19680	0
50	20241120	204400	3176009140	19680	19680	19680	19680	0
51	20241120	204300	3176009140	19680	19680	19680	19680	0
52	20241120	204200	3176009140	19680	19680	19680	19680	0
53	20241120	204100	3176009140	19680	19680	19680	19680	0
54	20241120	204000	3176009140	19680	19680	19680	19680	0
55	20241120	203900	3176009140	19680	19680	19680	19680	0
56	20241120	203800	3176009140	19680	19680	19680	19680	0
57	20241120	203700	3176009140	19680	19680	19680	19680	0
58	20241120	203600	3176009140	19680	19680	19680	19680	0
59	20241120	203500	3176009140	19680	19680	19680	19680	0
60	20241120	203400	3176009140	19680	19680	19680	19680	0
61	20241120	203300	3176009140	19680	19680	19680	19680	0
62	20241120	203200	3176009140	19680	19680	19680	19680	1543
63	20241120	203100	3176009140	19680	19680	19680	19680	0
64	20241120	203000	3176009140	19680	19680	19680	19680	0
65	20241120	202900	3176009140	19680	19680	19680	19680	0
66	20241120	202800	3176009140	19680	19680	19680	19680	0
67	20241120	202700	3176009140	19680	19680	19680	19680	0
68	20241120	202600	3176009140	19680	19680	19680	19680	0
69	20241120	202500	3176009140	19680	19680	19680	19680	0
70	20241120	202400	3176009140	19680	19680	19680	19680	0
71	20241120	202300	3176009140	19680	19680	19680	19680	0
72	20241120	202200	3176009140	19680	19680	19680	19680	0
73	20241120	202100	3176009140	19680	19680	19680	19680	0
74	20241120	202000	3176009140	19680	19680	19680	19680	0
75	20241120	201900	3176009140	19680	19680	19680	19680	0
76	20241120	201800	3176009140	19680	19680	19680	19680	0
77	20241120	201700	3176009140	19680	19680	19680	19680	0
78	20241120	201600	3176009140	19680	19680	19680	19680	0
79	20241120	201500	3176009140	19680	19680	19680	19680	0
80	20241120	201400	3176009140	19680	19680	19680	19680	0
81	20241120	201300	3176009140	19680	19680	19680	19680	0
82	20241120	201200	3176009140	19680	19680	19680	19680	0
83	20241120	201100	3176009140	19680	19680	19680	19680	0
84	20241120	201000	3176009140	19680	19680	19680	19680	0
85	20241120	200900	3176009140	19680	19680	19680	19680	0
86	20241120	200800	3176009140	19680	19680	19680	19680	0
87	20241120	200700	3176009140	19680	19680	19680	19680	0
88	20241120	200600	3176009140	19680	19680	19680	19680	0
89	20241120	200500	3176009140	19680	19680	19680	19680	0
90	20241120	200400	3176009140	19680	19680	19680	19680	0
91	20241120	200300	3176009140	19680	19680	19680	19680	0
92	20241120	200200	3176009140	19680	19680	19680	19680	1543
93	20241120	200100	3176009140	19680	19680	19680	19680	0
94	20241120	200000	3176009140	19680	19680	19680	19680	0
95	20241120	195900	3176009140	19680	19680	19680	19680	0
96	20241120	195800	3176009140	19680	19680	19680	19680	0
97	20241120	195700	3176009140	19680	19680	19680	19680	0
98	20241120	195600	3176009140	19680	19680	19680	19680	0
99	20241120	195500	3176009140	19680	19680	19680	19680	0
100	20241120	195400	3176009140	19680	19680	19680	19680	0
101	20241120	195300	3176009140	19680	19680	19680	19680	0
102	20241120	195200	3176009140	19680	19680	19680	19680	0
103	20241120	195100	3176009140	19680	19680	19680	19680	0
104	20241120	195000	3176009140	19680	19680	19680	19680	0
105	20241120	194900	3176009140	19680	19680	19680	19680	0
106	20241120	194800	3176009140	19680	19680	19680	19680	0
107	20241120	194700	3176009140	19680	19680	19680	19680	0
108	20241120	194600	3176009140	19680	19680	19680	19680	0
109	20241120	194500	3176009140	19680	19680	19680	19680	0
110	20241120	194400	3176009140	19680	19680	19680	19680	0
111	20241120	194300	3176009140	19680	19680	19680	19680	0
112	20241120	194200	3176009140	19680	19680	19680	19680	0
113	20241120	194100	3176009140	19680	19680	19680	19680	0
114	20241120	194000	3176009140	19680	19680	19680	19680	0
115	20241120	193900	3176009140	19680	19680	19680	19680	0
116	20241120	193800	3176009140	19680	19680	19680	19680	0
117	20241120	193700	3176009140	19680	19680	19680	19680	0
118	20241120	193600	3176009140	19680	19680	19680	19680	0
119	20241120	193500	3176009140	19680	19680	19680	19680	0
120	20241120	193400	3176009140	19680	19680	19680	19680	0
121	20241120	193300	3176009140	19680	19680	19680	19680	0
122	20241120	193200	3176009140	19680	19680	19680	19680	1543
123	20241120	193100	3176009140	19680	19680	19680	19680	0
124	20241120	193000	3176009140	19680	19680	19680	19680	0
125	20241120	192900	3176009140	19680	19680	19680	19680	0
126	20241120	192800	3176009140	19680	19680	19680	19680	0
127	20241120	192700	3176009140	19680	19680	19680	19680	0
128	20241120	192600	3176009140	19680	19680	19680	19680	0
129	20241120	192500	3176009140	19680	19680	19680	19680	0
130	20241120	192400	3176009140	19680	19680	19680	19680	0
131	20241120	192300	3176009140	19680	19680	19680	19680	0
132	20241120	192200	3176009140	19680	19680	19680	19680	0
133	20241120	192100	3176009140	19680	19680	19680	19680	0
134	20241120	192000	3176009140	19680	19680	19680	19680	0
135	20241120	191900	3176009140	19680	19680	19680	19680	0
136	20241120	191800	3176009140	19680	19680	19680	19680	0
137	20241120	191700	3176009140	19680	19680	19680	19680	0
138	20241120	191600	3176009140	19680	19680	19680	19680	0
139	20241120	191500	3176009140	19680	19680	19680	19680	0
140	20241120	191400	3176009140	19680	19680	19680	19680	0
141	20241120	191300	3176009140	19680	19680	19680	19680	0
142	20241120	191200	3176009140	19680	19680	19680	19680	0
143	20241120	191100	3176009140	19680	19680	19680	19680	0
144	20241120	191000	3176009140	19680	19680	19680	19680	0
145	20241120	190900	3176009140	19680	19680	19680	19680	0
146	20241120	190800	3176009140	19680	19680	19680	19680	0
147	20241120	190700	3176009140	19680	19680	19680	19680	0
148	20241120	190600	3176009140	19680	19680	19680	19680	0
149	20241120	190500	3176009140	19680	19680	19680	19680	0
150	20241120	190400	3176009140	19680	19680	19680	19680	0
151	20241120	190300	3176009140	19680	19680	19680	19680	0
152	20241120	190200	3176009140	19680	19680	19680	19680	1543
153	20241120	190100	3176009140	19680	19680	19680	19680	0
154	20241120	190000	3176009140	19680	19680	19680	19680	0
155	20241120	185900	3176009140	19680	19680	19680	19680	0
156	20241120	185800	3176009140	19680	19680	19680	19680	0
157	20241120	185700	3176009140	19680	19680	19680	19680	0
158	20241120	185600	3176009140	19680	19680	19680	19680	0
159	20241120	185500	3176009140	19680	19680	19680	19680	0
160	20241120	185400	3176009140	19680	19680	19680	19680	0
161	20241120	185300	3176009140	19680	19680	19680	19680	0
162	20241120	185200	3176009140	19680	19680	19680	19680	0
163	20241120	185100	3176009140	19680	19680	19680	19680	0
164	20241120	185000	3176009140	19680	19680	19680	19680	0
165	20241120	184900	3176009140	19680	19680	19680	19680	0
166	20241120	184800	3176009140	19680	19680	19680	19680	0
167	20241120	184700	3176009140	19680	19680	19680	19680	0
168	20241120	184600	3176009140	19680	19680	19680	19680	0
169	20241120	184500	3176009140	19680	19680	19680	19680	0
170	20241120	184400	3176009140	19680	19680	19680	19680	0
171	20241120	184300	3176009140	19680	19680	19680	19680	0
172	20241120	184200	3176009140	19680	19680	19680	19680	0
173	20241120	184100	3176009140	19680	19680	19680	19680	0
174	20241120	184000	3176009140	19680	19680	19680	19680	0
175	20241120	183900	3176009140	19680	19680	19680	19680	0
176	20241120	183800	3176009140	19680	19680	19680	19680	0
177	20241120	183700	3176009140	19680	19680	19680	19680	0
178	20241120	183600	3176009140	19680	19680	19680	19680	0
179	20241120	183500	3176009140	19680	19680	19680	19680	0
180	20241120	183400	3176009140	19680	19680	19680	19680	0
181	20241120	183300	3176009140	19680	19680	19680	19680	0
182	20241120	183200	3176009140	19680	19680	19680	19680	1543
183	20241120	183100	3176009140	19680	19680	19680	19680	0
184	20241120	183000	3176009140	19680	19680	19680	19680	0
185	20241120	182900	3176009140	19680	19680	19680	19680	0
186	20241120	182800	3176009140	19680	19680	19680	19680	0
187	20241120	182700	3176009140	19680	19680	19680	19680	0
188	20241120	182600	3176009140	19680	19680	19680	19680	0
189	20241120	182500	3176009140	19680	19680	19680	19680	0
190	20241120	182400	3176009140	19680	19680	19680	19680	0
191	20241120	182300	3176009140	19680	19680	19680	19680	0
192	20241120	182200	3176009140	19680	19680	19680	19680	0
193	20241120	182100	3176009140	19680	19680	19680	19680	0
194	20241120	182000	3176009140	19680	19680	19680	19680	0
195	20241120	181900	3176009140	19680	19680	19680	19680	0
196	20241120	181800	3176009140	19680	19680	19680	19680	0
197	20241120	181700	3176009140	19680	19680	19680	19680	0
198	20241120	181600	3176009140	19680	19680	19680	19680	0
199	20241120	181500	3176009140	19680	19680	19680	19680	0
200	20241120	181400	3176009140	19680	19680	19680	19680	0
201	20241120	181300	3176009140	19680	19680	19680	19680	0
202	20241120	181200	3176009140	19680	19680	19680	19680	0
203	20241120	181100	3176009140	19680	19680	19680	19680	0
204	20241120	181000	3176009140	19680	19680	19680	19680	0
205	20241120	180900	3176009140	19680	19680	19680	19680	0
206	20241120	180800	3176009140	19680	19680	19680	19680	0
207	20241120	180700	3176009140	19680	19680	19680	19680	0
208	20241120	180600	3176009140	19680	19680	19680	19680	0
209	20241120	180500	3176009140	19680	19680	19680	19680	0
210	20241120	180400	3176009140	19680	19680	19680	19680	0
211	20241120	180300	3176009140	19680	19680	19680	19680	0
212	20241120	180200	3176009140	19680	19680	19680	19680	1543
213	20241120	180100	3176009140	19680	19680	19680	19680	0
214	20241120	180000	3176009140	19680	19680	19680	19680	0
215	20241120	175900	3176009140	19680	19680	19680	19680	0
216	20241120	175800	3176009140	19680	19680	19680	19680	0
217	20241120	175700	3176009140	19680	19680	19680	19680	0
218	20241120	175600	3176009140	19680	19680	19680	19680	0
219	20241120	175500	3176009140	19680	19680	19680	19680	0
220	20241120	175400	3176009140	19680	19680	19680	19680	0
221	20241120	175300	3176009140	19680	19680	19680	19680	0
222	20241120	175200	3176009140	19680	19680	19680	19680	0
223	20241120	175100	3176009140	19680	19680	19680	19680	0
224	20241120	175000	3176009140	19680	19680	19680	19680	0
225	20241120	174900	3176009140	19680	19680	19680	19680	0
226	20241120	174800	3176009140	19680	19680	19680	19680	0
227	20241120	174700	3176009140	19680	19680	19680	19680	0
228	20241120	174600	3176009140	19680	19680	19680	19680	0
229	20241120	174500	3176009140	19680	19680	19680	19680	0
230	20241120	174400	3176009140	19680	19680	19680	19680	0
231	20241120	174300	3176009140	19680	19680	19680	19680	0
232	20241120	174200	3176009140	19680	19680	19680	19680	0
233	20241120	174100	3176009140	19680	19680	19680	19680	0
234	20241120	174000	3176009140	19680	19680	19680	19680	0
235	20241120	173900	3176009140	19680	19680	19680	19680	0
236	20241120	173800	3176009140	19680	19680	19680	19680	0
237	20241120	173700	3176009140	19680	19680	19680	19680	0
238	20241120	173600	3176009140	19680	19680	19680	19680	0
239	20241120	173500	3176009140	19680	19680	19680	19680	0
240	20241120	173400	3176009140	19680	19680	19680	19680	0
241	20241120	173300	3176009140	19680	19680	19680	19680	0
242	20241120	173200	3176009140	19680	19680	19680	19680	1543
243	20241120	173100	3176009140	19680	19680	19680	19680	0
244	20241120	173000	3176009140	19680	19680	19680	19680	0
245	20241120	172900	3176009140	19680	19680	19680	19680	0
246	20241120	172800	3176009140	19680	19680	19680	19680	0
247	20241120	172700	3176009140	19680	19680	19680	19680	0
248	20241120	172600	3176009140	19680	19680	19680	19680	0
249	20241120	172500	3176009140	19680	19680	19680	19680	0
250	20241120	172400	3176009140	19680	19680	19680	19680	0
251	20241120	172300	3176009140	19680	19680	19680	19680	0
252	20241120	172200	3176009140	19680	19680	19680	19680	0
253	20241120	172100	3176009140	19680	19680	19680	19680	0
254	20241120	172000	3176009140	19680	19680	19680	19680	0
255	20241120	171900	3176009140	19680	19680	19680	19680	0
256	20241120	171800	3176009140	19680	19680	19680	19680	0
257	20241120	171700	3176009140	19680	19680	19680	19680	0
258	20241120	171600	3176009140	19680	19680	19680	19680	0
259	20241120	171500	3176009140	19680	19680	19680	19680	0
260	20241120	171400	3176009140	19680	19680	19680	19680	0
261	20241120	171300	3176009140	19680	19680	19680	19680	0
262	20241120	171200	3176009140	19680	19680	19680	19680	0
263	20241120	171100	3176009140	19680	19680	19680	19680	0
264	20241120	171000	3176009140	19680	19680	19680	19680	0
265	20241120	170900	3176009140	19680	19680	19680	19680	0
266	20241120	170800	3176009140	19680	19680	19680	19680	0
267	20241120	170700	3176009140	19680	19680	19680	19680	0
268	20241120	170600	3176009140	19680	19680	19680	19680	0
269	20241120	170500	3176009140	19680	19680	19680	19680	0
270	20241120	170400	3176009140	19680	19680	19680	19680	0
271	20241120	170300	3176009140	19680	19680	19680	19680	0
272	20241120	170200	3176009140	19680	19680	19680	19680	1543
273	20241120	170100	3176009140	19680	19680	19680	19680	0
274	20241120	170000	3176009140	19680	19680	19680	19680	0
275	20241120	165900	3176009140	19680	19680	19680	19680	0
276	20241120	165800	3176009140	19680	19680	19680	19680	0
277	20241120	165700	3176009140	19680	19680	19680	19680	0
278	20241120	165600	3176009140	19680	19680	19680	19680	0
279	20241120	165500	3176009140	19680	19680	19680	19680	0
280	20241120	165400	3176009140	19680	19680	19680	19680	0
281	20241120	165300	3176009140	19680	19680	19680	19680	0
282	20241120	165200	3176009140	19680	19680	19680	19680	0
283	20241120	165100	3176009140	19680	19680	19680	19680	0
284	20241120	165000	3176009140	19680	19680	19680	19680	0
285	20241120	164900	3176009140	19680	19680	19680	19680	0
286	20241120	164800	3176009140	19680	19680	19680	19680	0
287	20241120	164700	3176009140	19680	19680	19680	19680	0
288	20241120	164600	3176009140	19680	19680	19680	19680	0
289	20241120	164500	3176009140	19680	19680	19680	19680	0
290	20241120	164400	3176009140	19680	19680	19680	19680	0
291	20241120	164300	3176009140	19680	19680	19680	19680	0
292	20241120	164200	3176009140	19680	19680	19680	19680	0
293	20241120	164100	3176009140	19680	19680	19680	19680	0
294	20241120	164000	3176009140	19680	19680	19680	19680	0
295	20241120	163900	3176009140	19680	19680	19680	19680	0
296	20241120	163800	3176009140	19680	19680	19680	19680	0
297	20241120	163700	3176009140	19680	19680	19680	19680	0
298	20241120	163600	3176009140	19680	19680	19680	19680	0
299	20241120	163500	3176009140	19680	19680	19680	19680	0
300	20241120	163400	3176009140	19680	19680	19680	19680	0
301	20241120	163300	3176009140	19680	19680	19680	19680	0
302	20241120	163200	3176009140	19680	19680	19680	19680	1543
303	20241120	163100	3176009140	19680	19680	19680	19680	0
304	20241120	163000	3176009140	19680	19680	19680	19680	0
305	20241120	162900	3176009140	19680	19680	19680	19680	0
306	20241120	162800	3176009140	19680	19680	19680	19680	0
307	20241120	162700	3176009140	19680	19680	19680	19680	0
308	20241120	162600	3176009140	19680	19680	19680	19680	0
309	20241120	162500	3176009140	19680	19680	19680	19680	0
310	20241120	162400	3176009140	19680	19680	19680	19680	0
311	20241120	162300	3176009140	19680	19680	19680	19680	0
312	20241120	162200	3176009140	19680	19680	19680	19680	0
313	20241120	162100	3176009140	19680	19680	19680	19680	0
314	20241120	162000	3176009140	19680	19680	19680	19680	0
315	20241120	161900	3176009140	19680	19680	19680	19680	0
316	20241120	161800	3176009140	19680	19680	19680	19680	0
317	20241120	161700	3176009140	19680	19680	19680	19680	0
318	20241120	161600	3176009140	19680	19680	19680	19680	0
319	20241120	161500	3176009140	19680	19680	19680	19680	0
320	20241120	161400	3176009140	19680	19680	19680	19680	0
321	20241120	161300	3176009140	19680	19680	19680	19680	0
322	20241120	161200	3176009140	19680	19680	19680	19680	0
323	20241120	161100	3176009140	19680	19680	19680	19680	0
324	20241120	161000	3176009140	19680	19680	19680	19680	0
325	20241120	160900	3176009140	19680	19680	19680	19680	0
326	20241120	160800	3176009140	19680	19680	19680	19680	0
327	20241120	160700	3176009140	19680	19680	19680	19680	0
328	20241120	160600	3176009140	19680	19680	19680	19680	0
329	20241120	160500	3176009140	19680	19680	19680	19680	0
330	20241120	160400	3176009140	19680	19680	19680	19680	0
331	20241120	160300	3176009140	19680	19680	19680	19680	0
332	20241120	160200	3176009140	19680	19680	19680	19680	1543
333	20241120	160100	3176009140	19680	19680	19680	19680	0
334	20241120	160000	3176009140	19680	19680	19680	19680	0
335	20241120	155900	3176009140	19680	19680	19680	19680	0
336	20241120	155800	3176009140	19680	19680	19680	19680	0
337	20241120	155700	3176009140	19680	19680	19680	19680	0
338	20241120	155600	3176009140	19680	19680	19680	19680	0
339	20241120	155500	3176009140	19680	19680	19680	19680	0
340	20241120	155400	3176009140	19680	19680	19680	19680	0
341	20241120	155300	3176009140	19680	19680	19680	19680	0
342	20241120	155200	3176009140	19680	19680	19680	19680	0
343	20241120	155100	3176009140	19680	19680	19680	19680	0
344	20241120	155000	3176009140	19680	19680	19680	19680	0
345	20241120	154900	3176009140	19680	19680	19680	19680	0
346	20241120	154800	3176009140	19680	19680	19680	19680	0
347	20241120	154700	3176009140	19680	19680	19680	19680	0
348	20241120	154600	3176009140	19680	19680	19680	19680	0
349	20241120	154500	3176009140	19680	19680	19680	19680	0
350	20241120	154400	3176009140	19680	19680	19680	19680	0
351	20241120	154300	3176009140	19680	19680	19680	19680	0
352	20241120	154200	3176009140	19680	19680	19680	19680	0
353	20241120	154100	3176009140	19680	19680	19680	19680	0
354	20241120	154000	3176009140	19680	19680	19680	19680	0
355	20241120	153900	3176009140	19680	19680	19680	19680	0
356	20241120	153800	3176009140	19680	19680	19680	19680	0
357	20241120	153700	3176009140	19680	19680	19680	19680	0
358	20241120	153600	3176009140	19680	19680	19680	19680	0
359	20241120	153500	3176009140	19680	19680	19680	19680	0
360	20241120	153400	3176009140	19680	19680	19680	19680	0
361	20241120	153300	3176009140	19680	19680	19680	19680	0
362	20241120	153200	3176009140	19680	19680	19680	19680	1543
363	20241120	153100	3176009140	19680	19680	19680	19680	0
364	20241120	153000	3176009140	19680	19680	19680	19680	1543
365	20241120	152900	3145642900	19650	19650	19650	19650	0
366	20241120	152800	3145642900	19650	19650	19650	19650	0
367	20241120	152700	3145642900	19650	19650	19650	19650	0
368	20241120	152600	3145642900	19650	19650	19650	19650	0
369	20241120	152500	3145642900	19650	19650	19650	19650	0
370	20241120	152400	3145642900	19650	19650	19650	19650	0
371	20241120	152300	3145642900	19650	19650	19650	19650	0
372	20241120	152200	3145642900	19650	19650	19650	19650	0
373	20241120	152100	3145642900	19650	19650	19650	19650	0
374	20241120	152000	3145642900	19650	19650	19650	19650	0
375	20241120	151900	3145642900	19650	19570	19650	19500	2164
376	20241120	151800	3103397920	19570	19600	19660	19570	309
377	20241120	151700	3097337490	19670	19670	19670	19670	15
378	20241120	151600	3097042440	19670	19650	19680	19500	847
379	20241120	151500	3080469570	19670	19570	19670	19570	7
380	20241120	151400	3080332480	19620	19680	19680	19600	209
381	20241120	151300	3076234870	19680	19680	19680	19600	102
382	20241120	151200	3074235510	19570	19600	19600	19560	6220
383	20241120	151100	2952508580	19600	19620	19690	19600	134
384	20241120	151000	2949879700	19610	19620	19620	19610	201
385	20241120	150900	2945937480	19610	19730	19740	19600	633
386	20241120	150800	2933525400	19730	19640	19770	19600	915
387	20241120	150700	2915561100	19640	19700	19770	19610	680
388	20241120	150600	2902157970	19720	19690	19720	19610	846
389	20241120	150500	2885535290	19700	19700	19730	19690	27
390	20241120	150400	2885003530	19730	19810	19810	19700	210
391	20241120	150300	2880860300	19740	19780	19830	19740	580
392	20241120	150200	2869378600	19820	19750	19820	19750	726
393	20241120	150100	2855026080	19750	19750	19770	19750	719
394	20241120	150000	2840825250	19700	19680	19750	19680	293
395	20241120	145900	2835039030	19660	19820	19820	19660	1601
396	20241120	145800	2803453050	19770	19800	19840	19770	1368
397	20241120	145700	2776404100	19800	19800	19840	19800	660
398	20241120	145600	2763335330	19800	19890	19890	19800	1782
399	20241120	145500	2727962680	19940	19920	19940	19900	1013
400	20241120	145400	2707803680	19950	19950	19950	19950	0
401	20241120	145300	2707803680	19950	19930	19950	19900	261
402	20241120	145200	2702609090	19910	19940	19940	19910	1196
403	20241120	145100	2678781630	19970	19950	19970	19940	51
404	20241120	145000	2677764240	19970	19950	19970	19950	112
405	20241120	144900	2675529820	19950	19970	19970	19940	799
406	20241120	144800	2659586630	20000	19950	20000	19950	7
407	20241120	144700	2659446830	20050	20050	20050	20050	0
408	20241120	144600	2659446830	20050	20000	20050	19950	793
409	20241120	144500	2643622040	19990	19970	19990	19960	930
410	20241120	144400	2625056780	19970	20050	20050	19970	3741
411	20241120	144300	2550242260	20000	20100	20100	20000	708
412	20241120	144200	2536082060	20100	20050	20100	20000	487
413	20241120	144100	2526321860	20050	20050	20050	20050	306
414	20241120	144000	2520186560	20050	20050	20100	20050	950
415	20241120	143900	2501139010	20100	20050	20100	20050	1123
416	20241120	143800	2478572660	20050	20050	20050	20050	0
417	20241120	143700	2478572660	20050	20050	20050	20050	4
418	20241120	143600	2478492460	20050	20050	20050	20050	114
419	20241120	143500	2476206760	20050	20100	20100	20050	388
420	20241120	143400	2468427210	20050	20050	20050	20050	5
421	20241120	143300	2468326960	20100	20100	20100	20100	1
422	20241120	143200	2468306860	20050	20100	20100	20050	10
423	20241120	143100	2468106110	20100	20100	20100	20100	0
424	20241120	143000	2468106110	20100	20050	20100	20050	2
425	20241120	142900	2468065960	20100	20050	20100	20050	491
426	20241120	142800	2458221360	20100	20100	20100	20100	2
427	20241120	142700	2458181160	20100	20050	20100	20050	111
428	20241120	142600	2455950560	20100	20100	20100	20100	5
429	20241120	142500	2455850060	20050	20100	20100	20050	1033
430	20241120	142400	2435087060	20150	20150	20150	20150	0
431	20241120	142300	2435087060	20150	20150	20150	20150	0
432	20241120	142200	2435087060	20150	20100	20150	20100	197
433	20241120	142100	2431127260	20100	20150	20150	20100	56
434	20241120	142000	2430001610	20100	20100	20100	20100	5
435	20241120	141900	2429901110	20100	20100	20100	20100	10
436	20241120	141800	2429700110	20100	20100	20150	20100	55
437	20241120	141700	2428593110	20150	20150	20150	20150	3
438	20241120	141600	2428532660	20150	20150	20150	20150	6
439	20241120	141500	2428411760	20100	20100	20100	20100	48
440	20241120	141400	2427446960	20150	20100	20150	20100	50
441	20241120	141300	2426441860	20150	20150	20150	20150	1
442	20241120	141200	2426421710	20200	20200	20200	20200	1
443	20241120	141100	2426401510	20100	20100	20100	20100	5
444	20241120	141000	2426301010	20200	20150	20200	20150	50
445	20241120	140900	2425292960	20150	20150	20150	20150	0
446	20241120	140800	2425292960	20150	20100	20150	20100	73
447	20241120	140700	2423825560	20150	20150	20150	20150	260
448	20241120	140600	2418586560	20150	20150	20150	20150	0
449	20241120	140500	2418586560	20150	20150	20150	20150	332
450	20241120	140400	2411896760	20150	20150	20150	20150	25
451	20241120	140300	2411393010	20150	20200	20250	20150	97
452	20241120	140200	2409433560	20200	20200	20200	20200	0
453	20241120	140100	2409433560	20200	20200	20200	20200	86
454	20241120	140000	2407696360	20250	20250	20250	20250	0
455	20241120	135900	2407696360	20250	20250	20250	20200	68
456	20241120	135800	2406319410	20200	20250	20250	20200	124
457	20241120	135700	2403814060	20250	20200	20250	20150	26
458	20241120	135600	2403288960	20200	20200	20200	20200	0
459	20241120	135500	2403288960	20200	20200	20200	20200	335
460	20241120	135400	2396521960	20150	20150	20150	20150	66
461	20241120	135300	2395192060	20200	20200	20200	20200	198
462	20241120	135200	2391192460	20200	20200	20200	20200	0
463	20241120	135100	2391192460	20200	20200	20200	20200	120
464	20241120	135000	2388768460	20200	20200	20200	20200	65
465	20241120	134900	2387455460	20250	20200	20250	20200	251
466	20241120	134800	2382377810	20200	20150	20200	20150	213
467	20241120	134700	2378080210	20150	20150	20150	20150	27
468	20241120	134600	2377536160	20200	20200	20200	20200	278
469	20241120	134500	2371920560	20250	20250	20250	20250	0
470	20241120	134400	2371920560	20250	20150	20250	20150	416
471	20241120	134300	2363496660	20150	20250	20250	20150	17
472	20241120	134200	2363153910	20250	20200	20250	20200	75
473	20241120	134100	2361637660	20250	20250	20250	20250	1
474	20241120	134000	2361617410	20200	20100	20200	20100	140
475	20241120	133900	2358790010	20250	20150	20250	20150	591
476	20241120	133800	2346869260	20200	20200	20200	20200	49
477	20241120	133700	2345879460	20200	20200	20200	20100	643
478	20241120	133600	2332897660	20100	20150	20150	20100	7
479	20241120	133500	2332756860	20150	20200	20200	20150	264
480	20241120	133400	2327434060	20200	20250	20250	20200	427
481	20241120	133300	2318795410	20200	20200	20200	20200	16
482	20241120	133200	2318472210	20250	20250	20250	20250	20
483	20241120	133100	2318067210	20200	20200	20200	20200	776
484	20241120	133000	2302392010	20200	20200	20200	20200	95
485	20241120	132900	2300473010	20200	20150	20200	20150	231
486	20241120	132800	2295815960	20150	20150	20150	20150	55
487	20241120	132700	2294707710	20100	20100	20100	20100	0
488	20241120	132600	2294707710	20100	20150	20150	20100	84
489	20241120	132500	2293016560	20150	20150	20150	20150	0
490	20241120	132400	2293016560	20150	20150	20150	20150	150
491	20241120	132300	2289994060	20100	20100	20100	20100	667
492	20241120	132200	2276587360	20100	20100	20100	20100	6
493	20241120	132100	2276466760	20150	20100	20150	20100	11
494	20241120	132000	2276245610	20100	20100	20100	20100	200
495	20241120	131900	2272225610	20100	20100	20100	20100	106
496	20241120	131800	2270095010	20150	20150	20150	20150	1
497	20241120	131700	2270074860	20150	20150	20150	20150	50
498	20241120	131600	2269067360	20050	20050	20050	20050	100
499	20241120	131500	2267062360	20050	20050	20050	20050	5
500	20241120	131400	2266962110	20100	20100	20100	20100	820
501	20241120	131300	2250480110	20100	20100	20100	20100	180
502	20241120	131200	2246862110	20100	20050	20100	20000	280
503	20241120	131100	2241242210	20050	20050	20050	20000	585
504	20241120	131000	2229521960	20000	20000	20000	20000	2
505	20241120	130900	2229481960	20000	20000	20000	20000	301
506	20241120	130800	2223461960	20000	20000	20000	20000	7
507	20241120	130700	2223321960	20050	20000	20050	20000	6
508	20241120	130600	2223201910	20000	20000	20000	20000	0
509	20241120	130500	2223201910	20000	20000	20000	20000	6
510	20241120	130400	2223081910	20050	20000	20050	20000	268
511	20241120	130300	2217717910	20050	20050	20050	20050	6
512	20241120	130200	2217597610	20050	20050	20050	20050	19
513	20241120	130100	2217216660	20050	20100	20100	20050	68
514	20241120	130000	2215850110	20050	20050	20050	20050	0
515	20241120	125900	2215850110	20050	20050	20050	20050	50
516	20241120	125800	2214847610	19990	19990	19990	19990	6
517	20241120	125700	2214727670	20000	20050	20050	20000	1000
518	20241120	125600	2194727570	20150	20150	20150	20150	5
519	20241120	125500	2194626820	20200	20150	20200	20000	960
520	20241120	125400	2175344820	20150	20150	20150	20150	5
521	20241120	125300	2175244070	20100	20100	20100	20100	2
522	20241120	125200	2175203870	20200	20100	20200	20100	954
523	20241120	125100	2155933170	20100	20100	20100	20100	184
524	20241120	125000	2152234770	20100	20100	20100	20100	100
525	20241120	124900	2150224770	20100	20100	20100	20100	0
526	20241120	124800	2150224770	20100	20100	20100	20100	15
527	20241120	124700	2149923270	20050	20100	20100	20050	90
528	20241120	124600	2148114520	20100	20100	20100	20100	1
529	20241120	124500	2148094420	20200	20200	20200	20200	328
530	20241120	124400	2141468820	20200	20050	20200	20050	12
531	20241120	124300	2141227570	20050	20050	20050	20050	30
532	20241120	124200	2140626070	20050	20050	20050	20050	14
533	20241120	124100	2140345370	20000	20000	20000	20000	0
534	20241120	124000	2140345370	20000	20000	20000	20000	35
535	20241120	123900	2139645370	20050	20050	20050	20000	164
536	20241120	123800	2136357370	20050	20050	20050	20050	0
537	20241120	123700	2136357370	20050	20050	20050	20050	7
538	20241120	123600	2136217020	20050	20050	20050	20050	244
539	20241120	123500	2131324820	20100	20100	20100	20100	146
540	20241120	123400	2128390220	20100	20100	20100	20100	0
541	20241120	123300	2128390220	20100	20100	20100	20100	5
542	20241120	123200	2128289720	20250	20250	20250	20250	0
543	20241120	123100	2128289720	20250	20150	20250	20100	2159
544	20241120	123000	2084793470	20200	20150	20200	20150	7
545	20241120	122900	2084652370	20200	20200	20200	20200	5
546	20241120	122800	2084551370	20200	20150	20200	20150	24
547	20241120	122700	2084066920	20150	20150	20150	20150	14
548	20241120	122600	2083784820	20150	20200	20200	20150	6
549	20241120	122500	2083663870	20200	20250	20250	20200	253
550	20241120	122400	2078553220	20300	20250	20300	20250	212
551	20241120	122300	2074260120	20300	20200	20300	20200	543
552	20241120	122200	2063237820	20250	20250	20250	20250	269
553	20241120	122100	2057790570	20200	20200	20200	20200	111
554	20241120	122000	2055548370	20150	20250	20250	20150	31
555	20241120	121900	2054920720	20250	20150	20250	20150	6
556	20241120	121800	2054799720	20150	20150	20150	20150	0
557	20241120	121700	2054799720	20150	20150	20150	20150	5
558	20241120	121600	2054698970	20150	20150	20150	20150	6
559	20241120	121500	2054578070	20200	20200	20200	20200	20
560	20241120	121400	2054174070	20200	20200	20200	20200	0
561	20241120	121300	2054174070	20200	20200	20200	20200	0
562	20241120	121200	2054174070	20200	20150	20200	20150	62
563	20241120	121100	2052922120	20100	20100	20100	20100	111
564	20241120	121000	2050691020	20100	20100	20100	20100	1
565	20241120	120900	2050670920	20100	20150	20150	20100	11
566	20241120	120800	2050449520	20200	20200	20200	20150	576
567	20241120	120700	2038824570	20200	20300	20300	20200	531
568	20241120	120600	2028083170	20300	20300	20300	20300	10
569	20241120	120500	2027880170	20250	20300	20300	20250	52
570	20241120	120400	2026824870	20350	20250	20350	20250	373
571	20241120	120300	2019257720	20250	20300	20300	20250	773
572	20241120	120200	2003601970	20300	20450	20450	20300	109
573	20241120	120100	2001374970	20450	20350	20450	20350	934
574	20241120	120000	1982305720	20350	20250	20350	20250	153
575	20241120	115900	1979197470	20250	20250	20300	20250	918
576	20241120	115800	1960590070	20250	20300	20300	20250	92
577	20241120	115700	1958726220	20300	20300	20400	20300	936
578	20241120	115600	1939655120	20350	20200	20400	20200	3197
579	20241120	115500	1874823620	20200	20150	20200	20150	86
580	20241120	115400	1873090170	20100	20150	20150	20100	853
581	20241120	115300	1855902520	20100	20100	20100	20100	92
582	20241120	115200	1854053320	20100	20100	20100	20100	0
583	20241120	115100	1854053320	20100	20050	20100	20050	418
584	20241120	115000	1845666570	20050	20050	20050	20050	188
585	20241120	114900	1841897170	20050	19970	20050	19970	2099
586	20241120	114800	1799922710	19970	19970	19970	19970	1
587	20241120	114700	1799902740	19970	20000	20000	19970	1168
588	20241120	114600	1776543950	20000	20000	20000	20000	2
589	20241120	114500	1776503950	19960	19960	19960	19960	19
590	20241120	114400	1776124710	19940	19940	19940	19940	5
591	20241120	114300	1776025010	19940	19940	19940	19940	200
592	20241120	114200	1772037010	19940	19940	19940	19940	14
593	20241120	114100	1771757850	19950	19970	19970	19940	244
594	20241120	114000	1766891600	19970	19970	19970	19960	247
595	20241120	113900	1761961460	19950	19950	19950	19950	0
596	20241120	113800	1761961460	19950	19950	19950	19950	20
597	20241120	113700	1761562460	19940	19960	19960	19940	143
598	20241120	113600	1758710280	20000	20000	20050	20000	256
599	20241120	113500	1753590230	20000	20000	20000	20000	0
600	20241120	113400	1753590230	20000	20000	20000	20000	4
601	20241120	113300	1753510230	19950	20000	20050	19950	1874
602	20241120	113200	1716030050	20050	20050	20050	20050	294
603	20241120	113100	1710135350	20000	20000	20050	20000	306
604	20241120	113000	1704015100	19970	20050	20100	19970	685
605	20241120	112900	1690251300	20100	19880	20100	19880	4329
606	20241120	112800	1603694980	19870	19830	19870	19830	381
607	20241120	112700	1596125750	19830	19880	19880	19830	110
608	20241120	112600	1593944300	19840	19830	19840	19830	7
609	20241120	112500	1593805430	19870	19870	19870	19870	0
610	20241120	112400	1593805430	19870	19850	19870	19850	49
611	20241120	112300	1592832220	19790	19790	19790	19790	5
612	20241120	112200	1592733270	19840	19780	19840	19780	45
613	20241120	112100	1591841670	19780	19840	19840	19780	58
614	20241120	112000	1590694370	19790	19780	19790	19780	166
615	20241120	111900	1587410140	19780	19820	19820	19780	871
616	20241120	111800	1570161320	19820	19870	19870	19820	507
617	20241120	111700	1560103140	19870	19940	19940	19870	52
618	20241120	111600	1559069270	19960	19860	19960	19860	39
619	20241120	111500	1558292680	19990	19850	19990	19840	181
620	20241120	111400	1554700080	19850	19930	19930	19850	1680
621	20241120	111300	1521280750	19950	19950	19950	19950	1
622	20241120	111200	1521260800	19930	19930	19930	19930	167
623	20241120	111100	1517932490	20000	20000	20000	20000	10
624	20241120	111000	1517732490	19930	20000	20000	19930	74
625	20241120	110900	1516253890	20000	20050	20050	19930	26
626	20241120	110800	1515735450	19930	19990	19990	19930	3772
627	20241120	110700	1440428780	19990	19990	19990	19990	28
628	20241120	110600	1439869060	19990	19990	19990	19990	144
629	20241120	110500	1436990500	19990	20050	20050	19990	498
630	20241120	110400	1427030510	20100	20000	20100	20000	1355
631	20241120	110300	1399804910	20000	20100	20100	20000	653
632	20241120	110200	1386737460	20050	20050	20100	20000	509
633	20241120	110100	1376556560	20100	20050	20100	20050	206
634	20241120	110000	1372423460	20100	20200	20200	20100	151
635	20241120	105900	1369388110	20150	20050	20150	20050	2727
636	20241120	105800	1314542810	19980	19980	19980	19980	12
637	20241120	105700	1314303050	20050	20050	20050	20000	233
638	20241120	105600	1309638750	19960	20050	20050	19960	125
639	20241120	105500	1307142680	20100	20050	20100	20000	337
640	20241120	105400	1300391580	20050	19990	20050	19990	1447
641	20241120	105300	1271394240	19990	19940	19990	19930	948
642	20241120	105200	1252469100	19940	19850	19950	19850	421
643	20241120	105100	1244088840	19840	19830	19880	19830	465
644	20241120	105000	1234852990	19840	19860	19860	19840	373
645	20241120	104900	1227447020	19880	19880	19880	19860	241
646	20241120	104800	1222660130	19890	19910	19960	19890	72
647	20241120	104700	1221226710	19910	19960	19960	19910	87
648	20241120	104600	1219493040	19960	19900	19960	19900	64
649	20241120	104500	1218218540	19900	19940	19940	19900	666
650	20241120	104400	1204960810	19970	20000	20050	19950	1038
651	20241120	104300	1184220250	19990	20000	20050	19990	1299
652	20241120	104200	1158239900	20050	20100	20100	20000	273
653	20241120	104100	1152769250	20100	20100	20150	20050	477
654	20241120	104000	1143164550	20150	19900	20150	19900	2026
655	20241120	103900	1102596900	19930	19950	20000	19900	411
656	20241120	103800	1094401560	19950	19900	20050	19900	1647
657	20241120	103700	1061525330	19900	19900	19900	19800	2033
658	20241120	103600	1021077740	19900	19940	19950	19890	831
659	20241120	103500	1004513530	19940	19820	19950	19820	1848
660	20241120	103400	967765560	19840	19710	19840	19710	584
661	20241120	103300	956197420	19800	19780	19800	19780	825
662	20241120	103200	939873270	19790	19710	19790	19710	179
663	20241120	103100	936335260	19710	19580	19710	19570	1161
664	20241120	103000	913530930	19580	19500	19580	19400	3902
665	20241120	102900	837460540	19470	19500	19500	19470	101
666	20241120	102800	835491070	19500	19500	19500	19500	0
667	20241120	102700	835491070	19500	19440	19500	19440	161
668	20241120	102600	832355910	19440	19440	19440	19440	194
669	20241120	102500	828584550	19440	19460	19460	19440	382
670	20241120	102400	821154610	19450	19460	19460	19450	113
671	20241120	102300	818955750	19460	19460	19460	19460	64
672	20241120	102200	817710310	19460	19480	19480	19460	270
673	20241120	102100	812450850	19480	19470	19480	19460	206
674	20241120	102000	808438680	19470	19490	19490	19470	3
675	20241120	101900	808380240	19500	19510	19510	19500	3
676	20241120	101800	808321720	19510	19530	19540	19510	341
677	20241120	101700	801658740	19510	19500	19510	19500	477
678	20241120	101600	792354150	19440	19450	19450	19440	129
679	20241120	101500	789845390	19450	19460	19460	19450	286
680	20241120	101400	784279840	19500	19490	19500	19460	402
681	20241120	101300	776456290	19500	19510	19510	19500	3
682	20241120	101200	776397770	19490	19540	19540	19490	11
683	20241120	101100	776182880	19540	19470	19540	19470	223
684	20241120	101000	771828980	19460	19490	19490	19460	102
685	20241120	100900	769843100	19490	19540	19550	19490	190
686	20241120	100800	766130660	19550	19550	19550	19550	0
687	20241120	100700	766130660	19550	19510	19550	19500	199
688	20241120	100600	762247170	19550	19540	19550	19500	579
689	20241120	100500	750929010	19530	19500	19540	19500	501
690	20241120	100400	741150200	19500	19390	19500	19390	2555
691	20241120	100300	691536510	19390	19350	19390	19350	2905
692	20241120	100200	635255710	19350	19200	19350	19200	561
693	20241120	100100	624435150	19290	19290	19290	19290	20
694	20241120	100000	624049350	19290	19220	19360	19220	828
695	20241120	095900	608087360	19140	19140	19140	19140	105
696	20241120	095800	606077660	19140	19150	19150	19140	299
697	20241120	095700	600354640	19150	19200	19200	19150	102
698	20241120	095600	598397040	19200	19200	19200	19200	5
699	20241120	095500	598301040	19200	19200	19200	19200	6
700	20241120	095400	598185840	19260	19270	19270	19260	18
701	20241120	095300	597839150	19270	19180	19270	19180	515
702	20241120	095200	587917420	19180	19140	19180	19140	29
703	20241120	095100	587361600	19140	19180	19180	19140	44
704	20241120	095000	586517840	19140	19160	19160	19140	16
705	20241120	094900	586211580	19160	19140	19160	19140	661
706	20241120	094800	573552540	19150	19120	19150	19120	122
707	20241120	094700	571219260	19120	19060	19120	19030	54
708	20241120	094600	570191090	19130	19090	19130	19060	852
709	20241120	094500	553942730	19140	19080	19140	19080	39
710	20241120	094400	553197170	19150	19120	19150	19120	6
711	20241120	094300	553082300	19150	19150	19150	19150	7
712	20241120	094200	552948250	19150	19150	19150	19150	20
713	20241120	094100	552565250	19150	19140	19150	19070	18
714	20241120	094000	552221030	19140	19070	19150	19070	651
715	20241120	093900	539775380	19110	19110	19110	19110	87
716	20241120	093800	538112810	19110	19010	19110	19000	1034
717	20241120	093700	518421960	19000	19020	19020	19000	365
718	20241120	093600	511484800	19000	19000	19120	18920	2247
719	20241120	093500	468678070	19010	18910	19020	18910	168
720	20241120	093400	465499390	18950	18940	18950	18900	639
721	20241120	093300	453399560	18880	18920	18940	18880	550
722	20241120	093200	443004800	18920	18910	18920	18880	465
723	20241120	093100	434214630	18880	18920	18920	18860	2065
724	20241120	093000	395235320	18900	18980	18980	18900	346
725	20241120	092900	388690060	18950	19080	19140	18950	2679
726	20241120	092800	337763870	19140	19080	19160	19070	732
727	20241120	092700	323801780	19160	19110	19200	19070	1232
728	20241120	092600	300265430	19110	19120	19130	19110	507
729	20241120	092500	290570270	19120	19120	19210	19120	331
730	20241120	092400	284235430	19100	19110	19110	19100	44
731	20241120	092300	283394720	19160	19160	19160	19160	133
732	20241120	092200	280846440	19100	19100	19100	19090	94
733	20241120	092100	279051080	19090	19100	19100	19080	294
734	20241120	092000	273438040	19100	19120	19130	19100	883
735	20241120	091900	256558380	19120	19180	19180	19120	709
736	20241120	091800	242984570	19180	19200	19210	19180	1018
737	20241120	091700	223441390	19200	19200	19200	19200	328
738	20241120	091600	217143790	19200	19300	19300	19200	540
739	20241120	091500	206752180	19260	19310	19310	19260	1105
740	20241120	091400	185455020	19310	19380	19380	19310	459
741	20241120	091300	176580920	19380	19380	19380	19380	713
742	20241120	091200	162762980	19380	19450	19450	19380	39
743	20241120	091100	162006950	19450	19350	19460	19350	112
744	20241120	091000	159829420	19350	19460	19460	19350	521
745	20241120	090900	149747960	19440	19440	19440	19440	50
746	20241120	090800	148775960	19440	19430	19440	19430	531
747	20241120	090700	138458530	19460	19460	19460	19460	11
748	20241120	090600	138244470	19400	19340	19450	19340	716
749	20241120	090500	124389600	19340	19280	19340	19260	718
750	20241120	090400	110553610	19290	19310	19350	19290	667
751	20241120	090300	97679720	19320	19430	19490	19320	2557
752	20241120	090200	48129440	19440	19500	19500	19410	296
753	20241120	090100	42368460	19500	19510	19510	19460	1333
754	20241120	090000	16382610	19550	19500	19550	19500	814