KissMeData/462350/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	215400	1880322000	19670	19670	19670	19670	1550
3	20241125	215300	1880322000	19670	19670	19670	19670	0
4	20241125	215200	1880322000	19670	19670	19670	19670	0
5	20241125	215100	1880322000	19670	19670	19670	19670	0
6	20241125	215000	1880322000	19670	19670	19670	19670	0
7	20241125	214900	1880322000	19670	19670	19670	19670	0
8	20241125	214800	1880322000	19670	19670	19670	19670	0
9	20241125	214700	1880322000	19670	19670	19670	19670	0
10	20241125	214600	1880322000	19670	19670	19670	19670	0
11	20241125	214500	1880322000	19670	19670	19670	19670	0
12	20241125	214400	1880322000	19670	19670	19670	19670	0
13	20241125	214300	1880322000	19670	19670	19670	19670	0
14	20241125	214200	1880322000	19670	19670	19670	19670	0
15	20241125	214100	1880322000	19670	19670	19670	19670	0
16	20241125	214000	1880322000	19670	19670	19670	19670	0
17	20241125	213900	1880322000	19670	19670	19670	19670	0
18	20241125	213800	1880322000	19670	19670	19670	19670	0
19	20241125	213700	1880322000	19670	19670	19670	19670	0
20	20241125	213600	1880322000	19670	19670	19670	19670	0
21	20241125	213500	1880322000	19670	19670	19670	19670	0
22	20241125	213400	1880322000	19670	19670	19670	19670	0
23	20241125	213300	1880322000	19670	19670	19670	19670	0
24	20241125	213200	1880322000	19670	19670	19670	19670	0
25	20241125	213100	1880322000	19670	19670	19670	19670	0
26	20241125	213000	1880322000	19670	19670	19670	19670	0
27	20241125	212900	1880322000	19670	19670	19670	19670	0
28	20241125	212800	1880322000	19670	19670	19670	19670	0
29	20241125	212700	1880322000	19670	19670	19670	19670	0
30	20241125	212600	1880322000	19670	19670	19670	19670	0
31	20241125	212500	1880322000	19670	19670	19670	19670	0
32	20241125	212400	1880322000	19670	19670	19670	19670	1550
33	20241125	212300	1880322000	19670	19670	19670	19670	0
34	20241125	212200	1880322000	19670	19670	19670	19670	0
35	20241125	212100	1880322000	19670	19670	19670	19670	0
36	20241125	212000	1880322000	19670	19670	19670	19670	0
37	20241125	211900	1880322000	19670	19670	19670	19670	0
38	20241125	211800	1880322000	19670	19670	19670	19670	0
39	20241125	211700	1880322000	19670	19670	19670	19670	0
40	20241125	211600	1880322000	19670	19670	19670	19670	0
41	20241125	211500	1880322000	19670	19670	19670	19670	0
42	20241125	211400	1880322000	19670	19670	19670	19670	0
43	20241125	211300	1880322000	19670	19670	19670	19670	0
44	20241125	211200	1880322000	19670	19670	19670	19670	0
45	20241125	211100	1880322000	19670	19670	19670	19670	0
46	20241125	211000	1880322000	19670	19670	19670	19670	0
47	20241125	210900	1880322000	19670	19670	19670	19670	0
48	20241125	210800	1880322000	19670	19670	19670	19670	0
49	20241125	210700	1880322000	19670	19670	19670	19670	0
50	20241125	210600	1880322000	19670	19670	19670	19670	0
51	20241125	210500	1880322000	19670	19670	19670	19670	0
52	20241125	210400	1880322000	19670	19670	19670	19670	0
53	20241125	210300	1880322000	19670	19670	19670	19670	0
54	20241125	210200	1880322000	19670	19670	19670	19670	0
55	20241125	210100	1880322000	19670	19670	19670	19670	0
56	20241125	210000	1880322000	19670	19670	19670	19670	0
57	20241125	205900	1880322000	19670	19670	19670	19670	0
58	20241125	205800	1880322000	19670	19670	19670	19670	0
59	20241125	205700	1880322000	19670	19670	19670	19670	0
60	20241125	205600	1880322000	19670	19670	19670	19670	0
61	20241125	205500	1880322000	19670	19670	19670	19670	0
62	20241125	205400	1880322000	19670	19670	19670	19670	1550
63	20241125	205300	1880322000	19670	19670	19670	19670	0
64	20241125	205200	1880322000	19670	19670	19670	19670	0
65	20241125	205100	1880322000	19670	19670	19670	19670	0
66	20241125	205000	1880322000	19670	19670	19670	19670	0
67	20241125	204900	1880322000	19670	19670	19670	19670	0
68	20241125	204800	1880322000	19670	19670	19670	19670	0
69	20241125	204700	1880322000	19670	19670	19670	19670	0
70	20241125	204600	1880322000	19670	19670	19670	19670	0
71	20241125	204500	1880322000	19670	19670	19670	19670	0
72	20241125	204400	1880322000	19670	19670	19670	19670	0
73	20241125	204300	1880322000	19670	19670	19670	19670	0
74	20241125	204200	1880322000	19670	19670	19670	19670	0
75	20241125	204100	1880322000	19670	19670	19670	19670	0
76	20241125	204000	1880322000	19670	19670	19670	19670	0
77	20241125	203900	1880322000	19670	19670	19670	19670	0
78	20241125	203800	1880322000	19670	19670	19670	19670	0
79	20241125	203700	1880322000	19670	19670	19670	19670	0
80	20241125	203600	1880322000	19670	19670	19670	19670	0
81	20241125	203500	1880322000	19670	19670	19670	19670	0
82	20241125	203400	1880322000	19670	19670	19670	19670	0
83	20241125	203300	1880322000	19670	19670	19670	19670	0
84	20241125	203200	1880322000	19670	19670	19670	19670	0
85	20241125	203100	1880322000	19670	19670	19670	19670	0
86	20241125	203000	1880322000	19670	19670	19670	19670	0
87	20241125	202900	1880322000	19670	19670	19670	19670	0
88	20241125	202800	1880322000	19670	19670	19670	19670	0
89	20241125	202700	1880322000	19670	19670	19670	19670	0
90	20241125	202600	1880322000	19670	19670	19670	19670	0
91	20241125	202500	1880322000	19670	19670	19670	19670	0
92	20241125	202400	1880322000	19670	19670	19670	19670	1550
93	20241125	202300	1880322000	19670	19670	19670	19670	0
94	20241125	202200	1880322000	19670	19670	19670	19670	0
95	20241125	202100	1880322000	19670	19670	19670	19670	0
96	20241125	202000	1880322000	19670	19670	19670	19670	0
97	20241125	201900	1880322000	19670	19670	19670	19670	0
98	20241125	201800	1880322000	19670	19670	19670	19670	0
99	20241125	201700	1880322000	19670	19670	19670	19670	0
100	20241125	201600	1880322000	19670	19670	19670	19670	0
101	20241125	201500	1880322000	19670	19670	19670	19670	0
102	20241125	201400	1880322000	19670	19670	19670	19670	0
103	20241125	201300	1880322000	19670	19670	19670	19670	0
104	20241125	201200	1880322000	19670	19670	19670	19670	0
105	20241125	201100	1880322000	19670	19670	19670	19670	0
106	20241125	201000	1880322000	19670	19670	19670	19670	0
107	20241125	200900	1880322000	19670	19670	19670	19670	0
108	20241125	200800	1880322000	19670	19670	19670	19670	0
109	20241125	200700	1880322000	19670	19670	19670	19670	0
110	20241125	200600	1880322000	19670	19670	19670	19670	0
111	20241125	200500	1880322000	19670	19670	19670	19670	0
112	20241125	200400	1880322000	19670	19670	19670	19670	0
113	20241125	200300	1880322000	19670	19670	19670	19670	0
114	20241125	200200	1880322000	19670	19670	19670	19670	0
115	20241125	200100	1880322000	19670	19670	19670	19670	0
116	20241125	200000	1880322000	19670	19670	19670	19670	0
117	20241125	195900	1880322000	19670	19670	19670	19670	0
118	20241125	195800	1880322000	19670	19670	19670	19670	0
119	20241125	195700	1880322000	19670	19670	19670	19670	0
120	20241125	195600	1880322000	19670	19670	19670	19670	0
121	20241125	195500	1880322000	19670	19670	19670	19670	0
122	20241125	195400	1880322000	19670	19670	19670	19670	1550
123	20241125	195300	1880322000	19670	19670	19670	19670	0
124	20241125	195200	1880322000	19670	19670	19670	19670	0
125	20241125	195100	1880322000	19670	19670	19670	19670	0
126	20241125	195000	1880322000	19670	19670	19670	19670	0
127	20241125	194900	1880322000	19670	19670	19670	19670	0
128	20241125	194800	1880322000	19670	19670	19670	19670	0
129	20241125	194700	1880322000	19670	19670	19670	19670	0
130	20241125	194600	1880322000	19670	19670	19670	19670	0
131	20241125	194500	1880322000	19670	19670	19670	19670	0
132	20241125	194400	1880322000	19670	19670	19670	19670	0
133	20241125	194300	1880322000	19670	19670	19670	19670	0
134	20241125	194200	1880322000	19670	19670	19670	19670	0
135	20241125	194100	1880322000	19670	19670	19670	19670	0
136	20241125	194000	1880322000	19670	19670	19670	19670	0
137	20241125	193900	1880322000	19670	19670	19670	19670	0
138	20241125	193800	1880322000	19670	19670	19670	19670	0
139	20241125	193700	1880322000	19670	19670	19670	19670	0
140	20241125	193600	1880322000	19670	19670	19670	19670	0
141	20241125	193500	1880322000	19670	19670	19670	19670	0
142	20241125	193400	1880322000	19670	19670	19670	19670	0
143	20241125	193300	1880322000	19670	19670	19670	19670	0
144	20241125	193200	1880322000	19670	19670	19670	19670	0
145	20241125	193100	1880322000	19670	19670	19670	19670	0
146	20241125	193000	1880322000	19670	19670	19670	19670	0
147	20241125	192900	1880322000	19670	19670	19670	19670	0
148	20241125	192800	1880322000	19670	19670	19670	19670	0
149	20241125	192700	1880322000	19670	19670	19670	19670	0
150	20241125	192600	1880322000	19670	19670	19670	19670	0
151	20241125	192500	1880322000	19670	19670	19670	19670	0
152	20241125	192400	1880322000	19670	19670	19670	19670	1550
153	20241125	192300	1880322000	19670	19670	19670	19670	0
154	20241125	192200	1880322000	19670	19670	19670	19670	0
155	20241125	192100	1880322000	19670	19670	19670	19670	0
156	20241125	192000	1880322000	19670	19670	19670	19670	0
157	20241125	191900	1880322000	19670	19670	19670	19670	0
158	20241125	191800	1880322000	19670	19670	19670	19670	0
159	20241125	191700	1880322000	19670	19670	19670	19670	0
160	20241125	191600	1880322000	19670	19670	19670	19670	0
161	20241125	191500	1880322000	19670	19670	19670	19670	0
162	20241125	191400	1880322000	19670	19670	19670	19670	0
163	20241125	191300	1880322000	19670	19670	19670	19670	0
164	20241125	191200	1880322000	19670	19670	19670	19670	0
165	20241125	191100	1880322000	19670	19670	19670	19670	0
166	20241125	191000	1880322000	19670	19670	19670	19670	0
167	20241125	190900	1880322000	19670	19670	19670	19670	0
168	20241125	190800	1880322000	19670	19670	19670	19670	0
169	20241125	190700	1880322000	19670	19670	19670	19670	0
170	20241125	190600	1880322000	19670	19670	19670	19670	0
171	20241125	190500	1880322000	19670	19670	19670	19670	0
172	20241125	190400	1880322000	19670	19670	19670	19670	0
173	20241125	190300	1880322000	19670	19670	19670	19670	0
174	20241125	190200	1880322000	19670	19670	19670	19670	0
175	20241125	190100	1880322000	19670	19670	19670	19670	0
176	20241125	190000	1880322000	19670	19670	19670	19670	0
177	20241125	185900	1880322000	19670	19670	19670	19670	0
178	20241125	185800	1880322000	19670	19670	19670	19670	0
179	20241125	185700	1880322000	19670	19670	19670	19670	0
180	20241125	185600	1880322000	19670	19670	19670	19670	0
181	20241125	185500	1880322000	19670	19670	19670	19670	0
182	20241125	185400	1880322000	19670	19670	19670	19670	1550
183	20241125	185300	1880322000	19670	19670	19670	19670	0
184	20241125	185200	1880322000	19670	19670	19670	19670	0
185	20241125	185100	1880322000	19670	19670	19670	19670	0
186	20241125	185000	1880322000	19670	19670	19670	19670	0
187	20241125	184900	1880322000	19670	19670	19670	19670	0
188	20241125	184800	1880322000	19670	19670	19670	19670	0
189	20241125	184700	1880322000	19670	19670	19670	19670	0
190	20241125	184600	1880322000	19670	19670	19670	19670	0
191	20241125	184500	1880322000	19670	19670	19670	19670	0
192	20241125	184400	1880322000	19670	19670	19670	19670	0
193	20241125	184300	1880322000	19670	19670	19670	19670	0
194	20241125	184200	1880322000	19670	19670	19670	19670	0
195	20241125	184100	1880322000	19670	19670	19670	19670	0
196	20241125	184000	1880322000	19670	19670	19670	19670	0
197	20241125	183900	1880322000	19670	19670	19670	19670	0
198	20241125	183800	1880322000	19670	19670	19670	19670	0
199	20241125	183700	1880322000	19670	19670	19670	19670	0
200	20241125	183600	1880322000	19670	19670	19670	19670	0
201	20241125	183500	1880322000	19670	19670	19670	19670	0
202	20241125	183400	1880322000	19670	19670	19670	19670	0
203	20241125	183300	1880322000	19670	19670	19670	19670	0
204	20241125	183200	1880322000	19670	19670	19670	19670	0
205	20241125	183100	1880322000	19670	19670	19670	19670	0
206	20241125	183000	1880322000	19670	19670	19670	19670	0
207	20241125	182900	1880322000	19670	19670	19670	19670	0
208	20241125	182800	1880322000	19670	19670	19670	19670	0
209	20241125	182700	1880322000	19670	19670	19670	19670	0
210	20241125	182600	1880322000	19670	19670	19670	19670	0
211	20241125	182500	1880322000	19670	19670	19670	19670	0
212	20241125	182400	1880322000	19670	19670	19670	19670	1550
213	20241125	182300	1880322000	19670	19670	19670	19670	0
214	20241125	182200	1880322000	19670	19670	19670	19670	0
215	20241125	182100	1880322000	19670	19670	19670	19670	0
216	20241125	182000	1880322000	19670	19670	19670	19670	0
217	20241125	181900	1880322000	19670	19670	19670	19670	0
218	20241125	181800	1880322000	19670	19670	19670	19670	0
219	20241125	181700	1880322000	19670	19670	19670	19670	0
220	20241125	181600	1880322000	19670	19670	19670	19670	0
221	20241125	181500	1880322000	19670	19670	19670	19670	0
222	20241125	181400	1880322000	19670	19670	19670	19670	0
223	20241125	181300	1880322000	19670	19670	19670	19670	0
224	20241125	181200	1880322000	19670	19670	19670	19670	0
225	20241125	181100	1880322000	19670	19670	19670	19670	0
226	20241125	181000	1880322000	19670	19670	19670	19670	0
227	20241125	180900	1880322000	19670	19670	19670	19670	0
228	20241125	180800	1880322000	19670	19670	19670	19670	0
229	20241125	180700	1880322000	19670	19670	19670	19670	0
230	20241125	180600	1880322000	19670	19670	19670	19670	0
231	20241125	180500	1880322000	19670	19670	19670	19670	0
232	20241125	180400	1880322000	19670	19670	19670	19670	0
233	20241125	180300	1880322000	19670	19670	19670	19670	0
234	20241125	180200	1880322000	19670	19670	19670	19670	0
235	20241125	180100	1880322000	19670	19670	19670	19670	0
236	20241125	180000	1880322000	19670	19670	19670	19670	0
237	20241125	175900	1880322000	19670	19670	19670	19670	0
238	20241125	175800	1880322000	19670	19670	19670	19670	0
239	20241125	175700	1880322000	19670	19670	19670	19670	0
240	20241125	175600	1880322000	19670	19670	19670	19670	0
241	20241125	175500	1880322000	19670	19670	19670	19670	0
242	20241125	175400	1880322000	19670	19670	19670	19670	1550
243	20241125	175300	1880322000	19670	19670	19670	19670	0
244	20241125	175200	1880322000	19670	19670	19670	19670	0
245	20241125	175100	1880322000	19670	19670	19670	19670	0
246	20241125	175000	1880322000	19670	19670	19670	19670	0
247	20241125	174900	1880322000	19670	19670	19670	19670	0
248	20241125	174800	1880322000	19670	19670	19670	19670	0
249	20241125	174700	1880322000	19670	19670	19670	19670	0
250	20241125	174600	1880322000	19670	19670	19670	19670	0
251	20241125	174500	1880322000	19670	19670	19670	19670	0
252	20241125	174400	1880322000	19670	19670	19670	19670	0
253	20241125	174300	1880322000	19670	19670	19670	19670	0
254	20241125	174200	1880322000	19670	19670	19670	19670	0
255	20241125	174100	1880322000	19670	19670	19670	19670	0
256	20241125	174000	1880322000	19670	19670	19670	19670	0
257	20241125	173900	1880322000	19670	19670	19670	19670	0
258	20241125	173800	1880322000	19670	19670	19670	19670	0
259	20241125	173700	1880322000	19670	19670	19670	19670	0
260	20241125	173600	1880322000	19670	19670	19670	19670	0
261	20241125	173500	1880322000	19670	19670	19670	19670	0
262	20241125	173400	1880322000	19670	19670	19670	19670	0
263	20241125	173300	1880322000	19670	19670	19670	19670	0
264	20241125	173200	1880322000	19670	19670	19670	19670	0
265	20241125	173100	1880322000	19670	19670	19670	19670	0
266	20241125	173000	1880322000	19670	19670	19670	19670	0
267	20241125	172900	1880322000	19670	19670	19670	19670	0
268	20241125	172800	1880322000	19670	19670	19670	19670	0
269	20241125	172700	1880322000	19670	19670	19670	19670	0
270	20241125	172600	1880322000	19670	19670	19670	19670	0
271	20241125	172500	1880322000	19670	19670	19670	19670	0
272	20241125	172400	1880322000	19670	19670	19670	19670	1550
273	20241125	172300	1880322000	19670	19670	19670	19670	0
274	20241125	172200	1880322000	19670	19670	19670	19670	0
275	20241125	172100	1880322000	19670	19670	19670	19670	0
276	20241125	172000	1880322000	19670	19670	19670	19670	0
277	20241125	171900	1880322000	19670	19670	19670	19670	0
278	20241125	171800	1880322000	19670	19670	19670	19670	0
279	20241125	171700	1880322000	19670	19670	19670	19670	0
280	20241125	171600	1880322000	19670	19670	19670	19670	0
281	20241125	171500	1880322000	19670	19670	19670	19670	0
282	20241125	171400	1880322000	19670	19670	19670	19670	0
283	20241125	171300	1880322000	19670	19670	19670	19670	0
284	20241125	171200	1880322000	19670	19670	19670	19670	0
285	20241125	171100	1880322000	19670	19670	19670	19670	0
286	20241125	171000	1880322000	19670	19670	19670	19670	0
287	20241125	170900	1880322000	19670	19670	19670	19670	0
288	20241125	170800	1880322000	19670	19670	19670	19670	0
289	20241125	170700	1880322000	19670	19670	19670	19670	0
290	20241125	170600	1880322000	19670	19670	19670	19670	0
291	20241125	170500	1880322000	19670	19670	19670	19670	0
292	20241125	170400	1880322000	19670	19670	19670	19670	0
293	20241125	170300	1880322000	19670	19670	19670	19670	0
294	20241125	170200	1880322000	19670	19670	19670	19670	0
295	20241125	170100	1880322000	19670	19670	19670	19670	0
296	20241125	170000	1880322000	19670	19670	19670	19670	0
297	20241125	165900	1880322000	19670	19670	19670	19670	0
298	20241125	165800	1880322000	19670	19670	19670	19670	0
299	20241125	165700	1880322000	19670	19670	19670	19670	0
300	20241125	165600	1880322000	19670	19670	19670	19670	0
301	20241125	165500	1880322000	19670	19670	19670	19670	0
302	20241125	165400	1880322000	19670	19670	19670	19670	1550
303	20241125	165300	1880322000	19670	19670	19670	19670	0
304	20241125	165200	1880322000	19670	19670	19670	19670	0
305	20241125	165100	1880322000	19670	19670	19670	19670	0
306	20241125	165000	1880322000	19670	19670	19670	19670	0
307	20241125	164900	1880322000	19670	19670	19670	19670	0
308	20241125	164800	1880322000	19670	19670	19670	19670	0
309	20241125	164700	1880322000	19670	19670	19670	19670	0
310	20241125	164600	1880322000	19670	19670	19670	19670	0
311	20241125	164500	1880322000	19670	19670	19670	19670	0
312	20241125	164400	1880322000	19670	19670	19670	19670	0
313	20241125	164300	1880322000	19670	19670	19670	19670	0
314	20241125	164200	1880322000	19670	19670	19670	19670	0
315	20241125	164100	1880322000	19670	19670	19670	19670	0
316	20241125	164000	1880322000	19670	19670	19670	19670	0
317	20241125	163900	1880322000	19670	19670	19670	19670	0
318	20241125	163800	1880322000	19670	19670	19670	19670	0
319	20241125	163700	1880322000	19670	19670	19670	19670	0
320	20241125	163600	1880322000	19670	19670	19670	19670	0
321	20241125	163500	1880322000	19670	19670	19670	19670	0
322	20241125	163400	1880322000	19670	19670	19670	19670	0
323	20241125	163300	1880322000	19670	19670	19670	19670	0
324	20241125	163200	1880322000	19670	19670	19670	19670	0
325	20241125	163100	1880322000	19670	19670	19670	19670	0
326	20241125	163000	1880322000	19670	19670	19670	19670	0
327	20241125	162900	1880322000	19670	19670	19670	19670	0
328	20241125	162800	1880322000	19670	19670	19670	19670	0
329	20241125	162700	1880322000	19670	19670	19670	19670	0
330	20241125	162600	1880322000	19670	19670	19670	19670	0
331	20241125	162500	1880322000	19670	19670	19670	19670	0
332	20241125	162400	1880322000	19670	19670	19670	19670	1550
333	20241125	162300	1880322000	19670	19670	19670	19670	0
334	20241125	162200	1880322000	19670	19670	19670	19670	0
335	20241125	162100	1880322000	19670	19670	19670	19670	0
336	20241125	162000	1880322000	19670	19670	19670	19670	0
337	20241125	161900	1880322000	19670	19670	19670	19670	0
338	20241125	161800	1880322000	19670	19670	19670	19670	0
339	20241125	161700	1880322000	19670	19670	19670	19670	0
340	20241125	161600	1880322000	19670	19670	19670	19670	0
341	20241125	161500	1880322000	19670	19670	19670	19670	0
342	20241125	161400	1880322000	19670	19670	19670	19670	0
343	20241125	161300	1880322000	19670	19670	19670	19670	0
344	20241125	161200	1880322000	19670	19670	19670	19670	0
345	20241125	161100	1880322000	19670	19670	19670	19670	0
346	20241125	161000	1880322000	19670	19670	19670	19670	0
347	20241125	160900	1880322000	19670	19670	19670	19670	0
348	20241125	160800	1880322000	19670	19670	19670	19670	0
349	20241125	160700	1880322000	19670	19670	19670	19670	0
350	20241125	160600	1880322000	19670	19670	19670	19670	0
351	20241125	160500	1880322000	19670	19670	19670	19670	0
352	20241125	160400	1880322000	19670	19670	19670	19670	0
353	20241125	160300	1880322000	19670	19670	19670	19670	0
354	20241125	160200	1880322000	19670	19670	19670	19670	0
355	20241125	160100	1880322000	19670	19670	19670	19670	0
356	20241125	160000	1880322000	19670	19670	19670	19670	0
357	20241125	155900	1880322000	19670	19670	19670	19670	0
358	20241125	155800	1880322000	19670	19670	19670	19670	0
359	20241125	155700	1880322000	19670	19670	19670	19670	0
360	20241125	155600	1880322000	19670	19670	19670	19670	0
361	20241125	155500	1880322000	19670	19670	19670	19670	0
362	20241125	155400	1880322000	19670	19670	19670	19670	1550
363	20241125	155300	1880322000	19670	19670	19670	19670	0
364	20241125	155200	1880322000	19670	19670	19670	19670	0
365	20241125	155100	1880322000	19670	19670	19670	19670	0
366	20241125	155000	1880322000	19670	19670	19670	19670	0
367	20241125	154900	1880322000	19670	19670	19670	19670	0
368	20241125	154800	1880322000	19670	19670	19670	19670	0
369	20241125	154700	1880322000	19670	19670	19670	19670	0
370	20241125	154600	1880322000	19670	19670	19670	19670	0
371	20241125	154500	1880322000	19670	19670	19670	19670	0
372	20241125	154400	1880322000	19670	19670	19670	19670	0
373	20241125	154300	1880322000	19670	19670	19670	19670	0
374	20241125	154200	1880322000	19670	19670	19670	19670	0
375	20241125	154100	1880322000	19670	19670	19670	19670	0
376	20241125	154000	1880322000	19670	19670	19670	19670	0
377	20241125	153900	1880322000	19670	19670	19670	19670	0
378	20241125	153800	1880322000	19670	19670	19670	19670	0
379	20241125	153700	1880322000	19670	19670	19670	19670	0
380	20241125	153600	1880322000	19670	19670	19670	19670	0
381	20241125	153500	1880322000	19670	19670	19670	19670	0
382	20241125	153400	1880322000	19670	19670	19670	19670	0
383	20241125	153300	1880322000	19670	19670	19670	19670	0
384	20241125	153200	1880322000	19670	19670	19670	19670	0
385	20241125	153100	1880322000	19670	19670	19670	19670	0
386	20241125	153000	1880322000	19670	19670	19670	19670	1550
387	20241125	152900	1849833500	19640	19640	19640	19640	0
388	20241125	152800	1849833500	19640	19640	19640	19640	0
389	20241125	152700	1849833500	19640	19640	19640	19640	0
390	20241125	152600	1849833500	19640	19640	19640	19640	0
391	20241125	152500	1849833500	19640	19640	19640	19640	0
392	20241125	152400	1849833500	19640	19640	19640	19640	0
393	20241125	152300	1849833500	19640	19640	19640	19640	0
394	20241125	152200	1849833500	19640	19640	19640	19640	0
395	20241125	152100	1849833500	19640	19640	19640	19640	0
396	20241125	152000	1849833500	19640	19640	19640	19640	0
397	20241125	151900	1849833500	19640	19630	19640	19630	118
398	20241125	151800	1847516940	19640	19630	19640	19610	488
399	20241125	151700	1837938480	19630	19640	19640	19630	84
400	20241125	151600	1836289520	19640	19640	19640	19640	50
401	20241125	151500	1835307520	19630	19640	19640	19630	82
402	20241125	151400	1833697330	19630	19620	19670	19620	72
403	20241125	151300	1832281180	19600	19610	19610	19600	74
404	20241125	151200	1830830760	19670	19670	19670	19670	3
405	20241125	151100	1830771750	19670	19670	19670	19670	0
406	20241125	151000	1830771750	19670	19680	19680	19670	3
407	20241125	150900	1830712730	19680	19640	19680	19590	54
408	20241125	150800	1829654320	19680	19680	19680	19680	57
409	20241125	150700	1828532560	19600	19620	19620	19600	220
410	20241125	150600	1824218760	19620	19640	19650	19620	577
411	20241125	150500	1812887730	19640	19650	19650	19640	152
412	20241125	150400	1809900940	19680	19680	19680	19640	211
413	20241125	150300	1805756450	19680	19650	19680	19650	83
414	20241125	150200	1804124570	19640	19630	19640	19630	523
415	20241125	150100	1793855910	19630	19640	19640	19630	46
416	20241125	150000	1792952610	19640	19650	19650	19640	231
417	20241125	145900	1788414970	19650	19650	19650	19650	30
418	20241125	145800	1787825470	19650	19650	19650	19650	7
419	20241125	145700	1787687920	19650	19650	19650	19650	0
420	20241125	145600	1787687920	19650	19650	19650	19650	0
421	20241125	145500	1787687920	19650	19680	19680	19650	81
422	20241125	145400	1786093870	19680	19670	19680	19670	210
423	20241125	145300	1781962090	19670	19650	19670	19650	51
424	20241125	145200	1780959120	19650	19680	19680	19650	14
425	20241125	145100	1780683900	19650	19650	19690	19650	301
426	20241125	145000	1774764280	19650	19650	19650	19650	14
427	20241125	144900	1774489180	19650	19650	19650	19650	15
428	20241125	144800	1774194430	19650	19650	19670	19640	104
429	20241125	144700	1772150020	19650	19630	19650	19630	100
430	20241125	144600	1770186660	19590	19630	19630	19590	67
431	20241125	144500	1768872610	19630	19620	19630	19620	20
432	20241125	144400	1768480060	19630	19640	19640	19630	51
433	20241125	144300	1767478430	19640	19640	19640	19640	105
434	20241125	144200	1765416230	19640	19640	19640	19640	25
435	20241125	144100	1764925230	19640	19640	19640	19640	11
436	20241125	144000	1764709190	19650	19650	19650	19650	1
437	20241125	143900	1764689540	19590	19590	19590	19590	7
438	20241125	143800	1764552410	19590	19590	19590	19570	253
439	20241125	143700	1759597980	19570	19580	19590	19570	112
440	20241125	143600	1757406070	19590	19590	19590	19590	115
441	20241125	143500	1755153220	19590	19650	19650	19590	212
442	20241125	143400	1750998940	19650	19630	19650	19630	494
443	20241125	143300	1741294340	19630	19620	19630	19620	47
444	20241125	143200	1740371980	19590	19590	19590	19590	0
445	20241125	143100	1740371980	19590	19620	19620	19590	12
446	20241125	143000	1740136590	19620	19610	19620	19610	2
447	20241125	142900	1740097360	19620	19620	19620	19620	63
448	20241125	142800	1738861300	19570	19580	19580	19570	538
449	20241125	142700	1728332450	19580	19580	19580	19580	2
450	20241125	142600	1728293290	19580	19600	19630	19580	152
451	20241125	142500	1725310880	19600	19570	19600	19570	79
452	20241125	142400	1723763770	19550	19560	19560	19550	101
453	20241125	142300	1721789210	19560	19570	19570	19550	161
454	20241125	142200	1718641110	19570	19570	19570	19570	0
455	20241125	142100	1718641110	19570	19560	19570	19550	233
456	20241125	142000	1714085290	19560	19560	19560	19560	35
457	20241125	141900	1713400690	19560	19570	19570	19560	2
458	20241125	141800	1713361560	19570	19570	19570	19570	1
459	20241125	141700	1713341990	19570	19570	19570	19570	0
460	20241125	141600	1713341990	19570	19570	19570	19570	100
461	20241125	141500	1711384990	19570	19560	19570	19560	6
462	20241125	141400	1711267620	19580	19570	19580	19570	3
463	20241125	141300	1711208900	19570	19570	19570	19570	1
464	20241125	141200	1711189330	19560	19590	19590	19550	210
465	20241125	141100	1707083750	19560	19560	19570	19560	12
466	20241125	141000	1706849000	19560	19560	19560	19560	57
467	20241125	140900	1705734080	19560	19560	19560	19560	50
468	20241125	140800	1704756080	19560	19560	19560	19560	0
469	20241125	140700	1704756080	19560	19560	19560	19560	257
470	20241125	140600	1699729160	19560	19560	19560	19560	2
471	20241125	140500	1699690040	19570	19570	19570	19570	1
472	20241125	140400	1699670470	19570	19570	19570	19570	6
473	20241125	140300	1699553050	19570	19570	19570	19570	1
474	20241125	140200	1699533480	19560	19580	19580	19560	592
475	20241125	140100	1687946960	19580	19580	19580	19580	52
476	20241125	140000	1686928800	19580	19580	19580	19580	27
477	20241125	135900	1686400140	19580	19580	19580	19580	23
478	20241125	135800	1685949800	19580	19580	19580	19580	509
479	20241125	135700	1675983580	19580	19580	19580	19580	25
480	20241125	135600	1675494080	19580	19580	19580	19580	0
481	20241125	135500	1675494080	19580	19580	19580	19580	1
482	20241125	135400	1675474500	19570	19650	19670	19570	51
483	20241125	135300	1674474230	19670	19650	19670	19650	362
484	20241125	135200	1667354420	19650	19640	19650	19640	69
485	20241125	135100	1665999220	19630	19620	19640	19620	65
486	20241125	135000	1664723260	19610	19610	19610	19610	4
487	20241125	134900	1664644820	19610	19620	19620	19610	40
488	20241125	134800	1663860170	19620	19630	19630	19620	14
489	20241125	134700	1663585390	19610	19610	19610	19610	3
490	20241125	134600	1663526560	19610	19610	19610	19610	0
491	20241125	134500	1663526560	19610	19600	19610	19600	12
492	20241125	134400	1663291350	19600	19570	19600	19570	16
493	20241125	134300	1662977960	19600	19600	19610	19600	32
494	20241125	134200	1662350750	19600	19570	19600	19570	62
495	20241125	134100	1661135710	19600	19600	19600	19600	0
496	20241125	134000	1661135710	19600	19590	19600	19590	3
497	20241125	133900	1661076930	19560	19570	19570	19560	51
498	20241125	133800	1660079250	19600	19580	19600	19570	108
499	20241125	133700	1657963880	19580	19580	19580	19580	25
500	20241125	133600	1657474380	19600	19580	19600	19580	214
501	20241125	133500	1653283060	19580	19570	19580	19570	7
502	20241125	133400	1653146010	19650	19650	19650	19650	2
503	20241125	133300	1653106710	19690	19690	19690	19690	0
504	20241125	133200	1653106710	19690	19690	19690	19690	1
505	20241125	133100	1653087020	19690	19670	19690	19670	101
506	20241125	133000	1651099540	19650	19650	19650	19650	0
507	20241125	132900	1651099540	19650	19610	19650	19570	135
508	20241125	132800	1648452920	19680	19660	19680	19610	160
509	20241125	132700	1645304490	19600	19600	19600	19600	0
510	20241125	132600	1645304490	19600	19600	19600	19600	9
511	20241125	132500	1645128090	19600	19600	19600	19600	10
512	20241125	132400	1644932090	19600	19680	19680	19600	47
513	20241125	132300	1644009450	19670	19670	19670	19670	11
514	20241125	132200	1643793080	19680	19680	19680	19680	58
515	20241125	132100	1642651640	19550	19680	19680	19550	53
516	20241125	132000	1641613290	19690	19690	19690	19690	302
517	20241125	131900	1635666910	19700	19610	19700	19610	500
518	20241125	131800	1625828580	19600	19560	19600	19550	370
519	20241125	131700	1618580800	19550	19550	19550	19550	0
520	20241125	131600	1618580800	19550	19550	19550	19550	3618
521	20241125	131500	1547848900	19550	19550	19550	19550	55
522	20241125	131400	1546773650	19550	19550	19550	19550	51
523	20241125	131300	1545776600	19540	19560	19560	19540	350
524	20241125	131200	1538934400	19550	19560	19560	19550	70
525	20241125	131100	1537565400	19600	19600	19600	19600	34
526	20241125	131000	1536899000	19600	19600	19600	19600	13
527	20241125	130900	1536644200	19600	19610	19610	19600	32
528	20241125	130800	1536016730	19610	19610	19610	19610	1
529	20241125	130700	1535997120	19610	19600	19610	19590	323
530	20241125	130600	1529667980	19610	19610	19610	19610	10
531	20241125	130500	1529471880	19630	19630	19630	19630	0
532	20241125	130400	1529471880	19630	19630	19630	19630	80
533	20241125	130300	1527901480	19640	19640	19640	19640	126
534	20241125	130200	1525426840	19640	19640	19640	19640	75
535	20241125	130100	1523953840	19680	19650	19680	19650	557
536	20241125	130000	1513000340	19640	19630	19640	19630	221
537	20241125	125900	1508660850	19640	19620	19640	19620	394
538	20241125	125800	1500925970	19630	19630	19630	19630	0
539	20241125	125700	1500925970	19630	19630	19630	19630	1
540	20241125	125600	1500906340	19530	19540	19540	19530	200
541	20241125	125500	1496999690	19540	19540	19540	19540	51
542	20241125	125400	1496003150	19540	19540	19540	19540	2
543	20241125	125300	1495964070	19640	19650	19650	19640	104
544	20241125	125200	1493920740	19650	19640	19650	19640	87
545	20241125	125100	1492211980	19640	19600	19640	19600	501
546	20241125	125000	1482381150	19610	19610	19610	19610	0
547	20241125	124900	1482381150	19610	19610	19610	19530	224
548	20241125	124800	1478003730	19610	19610	19610	19610	0
549	20241125	124700	1478003730	19610	19610	19610	19610	0
550	20241125	124600	1478003730	19610	19540	19610	19540	120
551	20241125	124500	1475657950	19540	19610	19610	19540	23
552	20241125	124400	1475207060	19610	19600	19610	19590	265
553	20241125	124300	1470013860	19600	19550	19600	19530	105
554	20241125	124200	1467962330	19530	19530	19530	19530	10
555	20241125	124100	1467767030	19630	19590	19630	19530	228
556	20241125	124000	1463308010	19530	19530	19530	19530	40
557	20241125	123900	1462526810	19600	19590	19600	19590	73
558	20241125	123800	1461096600	19530	19530	19530	19530	0
559	20241125	123700	1461096600	19530	19630	19630	19530	12
560	20241125	123600	1460862080	19630	19630	19630	19630	5
561	20241125	123500	1460763930	19650	19610	19650	19610	403
562	20241125	123400	1452853050	19530	19550	19550	19530	26
563	20241125	123300	1452344850	19550	19550	19550	19550	202
564	20241125	123200	1448395750	19620	19620	19620	19620	25
565	20241125	123100	1447905250	19620	19620	19620	19620	1
566	20241125	123000	1447885630	19630	19630	19630	19630	16
567	20241125	122900	1447571550	19630	19630	19630	19630	0
568	20241125	122800	1447571550	19630	19630	19630	19630	5
569	20241125	122700	1447473400	19630	19620	19660	19620	199
570	20241125	122600	1443566220	19620	19620	19620	19620	0
571	20241125	122500	1443566220	19620	19530	19620	19530	9
572	20241125	122400	1443390360	19610	19570	19610	19570	46
573	20241125	122300	1442489150	19580	19580	19580	19580	200
574	20241125	122200	1438573150	19520	19520	19520	19520	170
575	20241125	122100	1435254750	19520	19590	19590	19520	51
576	20241125	122000	1434258900	19660	19660	19660	19660	0
577	20241125	121900	1434258900	19660	19660	19660	19660	1
578	20241125	121800	1434239240	19520	19520	19520	19520	15
579	20241125	121700	1433946440	19520	19700	19710	19520	60
580	20241125	121600	1432766190	19510	19610	19610	19510	992
581	20241125	121500	1413325250	19700	19700	19700	19700	3
582	20241125	121400	1413266150	19700	19700	19700	19700	5
583	20241125	121300	1413167650	19700	19700	19700	19700	182
584	20241125	121200	1409582250	19700	19600	19700	19600	52
585	20241125	121100	1408559780	19600	19670	19670	19600	235
586	20241125	121000	1403948250	19680	19680	19680	19680	8
587	20241125	120900	1403790810	19700	19700	19700	19700	0
588	20241125	120800	1403790810	19700	19720	19720	19700	514
589	20241125	120700	1393664940	19700	19640	19710	19640	602
590	20241125	120600	1381805640	19640	19700	19700	19640	24
591	20241125	120500	1381333840	19700	19720	19720	19700	1050
592	20241125	120400	1360645840	19700	19650	19700	19650	209
593	20241125	120300	1356533940	19720	19700	19720	19670	378
594	20241125	120200	1349087560	19700	19730	19730	19700	1423
595	20241125	120100	1321022120	19730	19730	19730	19730	9
596	20241125	120000	1320844550	19730	19730	19730	19730	72
597	20241125	115900	1319423990	19730	19730	19750	19730	1028
598	20241125	115800	1299124400	19730	19720	19730	19720	7
599	20241125	115700	1298986330	19730	19730	19730	19730	1
600	20241125	115600	1298966600	19740	19740	19740	19730	169
601	20241125	115500	1295631580	19730	19740	19740	19730	105
602	20241125	115400	1293559190	19740	19740	19740	19730	148
603	20241125	115300	1290638100	19740	19740	19740	19740	5
604	20241125	115200	1290539400	19730	19730	19740	19730	111
605	20241125	115100	1288348330	19720	19740	19750	19720	31
606	20241125	115000	1287736360	19740	19760	19760	19720	418
607	20241125	114900	1279480480	19750	19750	19760	19750	132
608	20241125	114800	1276873320	19750	19750	19760	19750	275
609	20241125	114700	1271440690	19750	19700	19750	19700	1074
610	20241125	114600	1250247420	19710	19690	19710	19690	658
611	20241125	114500	1237282490	19700	19570	19700	19570	3164
612	20241125	114400	1175189760	19570	19510	19570	19500	54
613	20241125	114300	1174134610	19510	19510	19510	19510	52
614	20241125	114200	1173120090	19510	19510	19510	19510	3
615	20241125	114100	1173061560	19580	19580	19580	19580	6
616	20241125	114000	1172944080	19510	19510	19510	19510	27
617	20241125	113900	1172417310	19510	19580	19580	19510	21
618	20241125	113800	1172007290	19590	19590	19590	19590	1
619	20241125	113700	1171987700	19590	19520	19590	19520	655
620	20241125	113600	1159172960	19520	19480	19520	19480	5
621	20241125	113500	1159075400	19480	19480	19480	19480	0
622	20241125	113400	1159075400	19480	19480	19480	19480	2
623	20241125	113300	1159036440	19480	19520	19520	19480	62
624	20241125	113200	1157828600	19530	19480	19530	19480	1668
625	20241125	113100	1125317700	19480	19470	19480	19470	80
626	20241125	113000	1123759310	19470	19480	19480	19470	446
627	20241125	112900	1115072230	19480	19480	19480	19480	0
628	20241125	112800	1115072230	19480	19490	19490	19480	139
629	20241125	112700	1112364340	19490	19480	19490	19480	76
630	20241125	112600	1110883660	19490	19490	19490	19490	623
631	20241125	112500	1098741390	19500	19500	19500	19490	14
632	20241125	112400	1098468490	19490	19510	19510	19490	208
633	20241125	112300	1094412210	19510	19520	19530	19510	344
634	20241125	112200	1087698190	19530	19520	19530	19520	12
635	20241125	112100	1087463930	19530	19530	19530	19530	42
636	20241125	112000	1086643670	19530	19510	19530	19510	303
637	20241125	111900	1080730070	19500	19500	19510	19500	31
638	20241125	111800	1080125550	19500	19510	19510	19500	115
639	20241125	111700	1077881940	19510	19510	19510	19510	84
640	20241125	111600	1076243100	19510	19510	19510	19500	29
641	20241125	111500	1075677560	19510	19510	19510	19510	22
642	20241125	111400	1075248340	19510	19510	19510	19510	250
643	20241125	111300	1070370840	19500	19510	19510	19490	79
644	20241125	111200	1068830920	19510	19510	19510	19510	6
645	20241125	111100	1068713860	19510	19500	19510	19500	148
646	20241125	111000	1065827740	19490	19500	19500	19490	9
647	20241125	110900	1065652290	19500	19500	19500	19500	10
648	20241125	110800	1065457290	19490	19490	19490	19490	10
649	20241125	110700	1065262390	19490	19490	19490	19490	8
650	20241125	110600	1065106470	19490	19490	19490	19490	6
651	20241125	110500	1064989530	19500	19490	19500	19490	272
652	20241125	110400	1059687020	19490	19500	19500	19490	501
653	20241125	110300	1049922500	19500	19500	19510	19500	448
654	20241125	110200	1041186400	19500	19500	19510	19500	194
655	20241125	110100	1037403300	19500	19520	19520	19500	1396
656	20241125	110000	1010177230	19520	19520	19520	19510	107
657	20241125	105900	1008088770	19520	19540	19540	19520	99
658	20241125	105800	1006154540	19540	19540	19540	19540	7
659	20241125	105700	1006017760	19570	19570	19570	19570	61
660	20241125	105600	1004823990	19570	19540	19570	19540	128
661	20241125	105500	1002322000	19540	19540	19540	19540	150
662	20241125	105400	999391000	19540	19570	19570	19540	285
663	20241125	105300	993815500	19570	19620	19620	19570	360
664	20241125	105200	986765240	19620	19650	19660	19620	2043
665	20241125	105100	946622810	19650	19640	19660	19640	864
666	20241125	105000	929642600	19640	19570	19650	19570	2351
667	20241125	104900	883526790	19570	19500	19600	19500	4697
668	20241125	104800	791671800	19500	19470	19500	19460	1672
669	20241125	104700	759085680	19460	19450	19460	19440	541
670	20241125	104600	748558730	19440	19440	19440	19440	12
671	20241125	104500	748325450	19440	19450	19460	19440	114
672	20241125	104400	746108090	19460	19460	19460	19450	90
673	20241125	104300	744356700	19460	19450	19460	19450	151
674	20241125	104200	741418540	19450	19440	19450	19440	188
675	20241125	104100	737762230	19450	19450	19450	19440	44
676	20241125	104000	736906450	19450	19450	19450	19430	62
677	20241125	103900	735700570	19430	19420	19450	19420	877
678	20241125	103800	718654650	19420	19410	19420	19410	612
679	20241125	103700	706773510	19420	19430	19430	19410	182
680	20241125	103600	703239750	19430	19420	19430	19410	125
681	20241125	103500	700812180	19410	19420	19420	19410	53
682	20241125	103400	699782930	19420	19420	19420	19420	110
683	20241125	103300	697646730	19420	19410	19420	19410	386
684	20241125	103200	690154410	19410	19400	19410	19370	25
685	20241125	103100	689669760	19400	19400	19400	19400	0
686	20241125	103000	689669760	19400	19400	19400	19400	28
687	20241125	102900	689126560	19400	19400	19400	19400	642
688	20241125	102800	676671760	19400	19400	19400	19400	0
689	20241125	102700	676671760	19400	19400	19400	19400	13
690	20241125	102600	676419560	19410	19350	19410	19350	826
691	20241125	102500	660399500	19360	19360	19360	19360	5
692	20241125	102400	660302700	19360	19350	19360	19340	149
693	20241125	102300	657420930	19360	19350	19360	19350	64
694	20241125	102200	656182520	19350	19340	19350	19340	66
695	20241125	102100	654905980	19340	19360	19360	19340	602
696	20241125	102000	643258970	19360	19360	19360	19350	216
697	20241125	101900	639079330	19350	19400	19400	19350	514
698	20241125	101800	629126200	19370	19430	19430	19370	1739
699	20241125	101700	595388250	19440	19420	19440	19420	138
700	20241125	101600	592707650	19420	19450	19450	19420	19
701	20241125	101500	592338550	19450	19420	19450	19420	15
702	20241125	101400	592047040	19420	19460	19460	19420	171
703	20241125	101300	588724290	19450	19470	19470	19420	251
704	20241125	101200	583841030	19470	19480	19480	19470	24
705	20241125	101100	583373540	19490	19480	19500	19420	859
706	20241125	101000	566640170	19490	19510	19520	19400	791
707	20241125	100900	551260330	19520	19450	19530	19440	1646
708	20241125	100800	519169960	19440	19420	19440	19390	1337
709	20241125	100700	493210210	19420	19240	19420	19240	1925
710	20241125	100600	456004420	19250	19260	19260	19250	251
711	20241125	100500	451170870	19260	19240	19260	19240	122
712	20241125	100400	448822100	19220	19220	19240	19200	547
713	20241125	100300	438301630	19220	19180	19230	19180	209
714	20241125	100200	434284600	19220	19170	19220	19170	2126
715	20241125	100100	393485880	19170	19170	19170	19170	34
716	20241125	100000	392834100	19170	19170	19170	19170	52
717	20241125	095900	391837260	19160	19140	19160	19140	156
718	20241125	095800	388849100	19160	19140	19160	19140	110
719	20241125	095700	386743680	19160	19160	19160	19160	50
720	20241125	095600	385785680	19140	19130	19160	19130	51
721	20241125	095500	384809120	19120	19150	19150	19120	990
722	20241125	095400	365865720	19160	19160	19170	19150	60
723	20241125	095300	364716080	19160	19160	19170	19150	350
724	20241125	095200	358010900	19160	19150	19160	19150	78
725	20241125	095100	356516970	19150	19140	19150	19140	177
726	20241125	095000	353127430	19160	19160	19170	19160	79
727	20241125	094900	351613720	19160	19150	19160	19140	126
728	20241125	094800	349200860	19150	19160	19160	19140	114
729	20241125	094700	347017790	19150	19160	19160	19130	155
730	20241125	094600	344048490	19170	19100	19170	19100	1104
731	20241125	094500	322919600	19110	19110	19120	19110	171
732	20241125	094400	319651590	19120	19100	19120	19100	341
733	20241125	094300	313135670	19100	19120	19120	19100	109
734	20241125	094200	311052790	19120	19130	19130	19120	124
735	20241125	094100	308681680	19140	19120	19140	19120	585
736	20241125	094000	297487400	19130	19060	19130	19060	693
737	20241125	093900	284255760	19050	19030	19050	19030	360
738	20241125	093800	277398610	19030	19030	19030	19030	125
739	20241125	093700	275019860	19030	19000	19030	19000	62
740	20241125	093600	273841750	19000	19030	19030	19000	801
741	20241125	093500	258622580	19030	19020	19030	19020	117
742	20241125	093400	256396470	19020	19020	19020	19020	10
743	20241125	093300	256206270	18980	19020	19040	18980	623
744	20241125	093200	244366880	19020	19000	19020	19000	43
745	20241125	093100	243549680	19020	19020	19020	19020	22
746	20241125	093000	243131240	18980	19010	19020	18980	151
747	20241125	092900	240262890	19000	19000	19000	19000	19
748	20241125	092800	239901890	18980	19040	19040	18980	68
749	20241125	092700	238607870	18970	18970	18970	18970	7
750	20241125	092600	238475080	18970	18970	18970	18970	1
751	20241125	092500	238456110	18970	18990	18990	18970	67
752	20241125	092400	237184680	18990	18980	19020	18970	587
753	20241125	092300	226022510	19060	19100	19100	18980	81
754	20241125	092200	224483150	19100	19040	19100	18970	2237
755	20241125	092100	181947790	19050	19050	19050	19040	271
756	20241125	092000	176787810	19030	19050	19050	19030	27
757	20241125	091900	176273640	19020	19020	19050	19020	403
758	20241125	091800	168600620	19020	19010	19020	19000	173
759	20241125	091700	165311880	19010	19010	19010	18990	127
760	20241125	091600	162898760	19010	19000	19020	18990	208
761	20241125	091500	158944820	19020	19000	19020	19000	5
762	20241125	091400	158849760	19000	19000	19000	18990	256
763	20241125	091300	153987210	19000	19020	19020	18990	68
764	20241125	091200	152695540	18990	18990	19020	18990	398
765	20241125	091100	145127290	19020	18960	19030	18960	213
766	20241125	091000	141080090	18960	19100	19100	18960	857
767	20241125	090900	124771130	19100	19090	19120	19090	577
768	20241125	090800	113750900	19090	19040	19090	19010	1304
769	20241125	090700	88907030	19040	18970	19040	18960	1052
770	20241125	090600	68914830	18960	18940	18960	18860	1695
771	20241125	090500	36823930	18940	18950	18950	18940	135
772	20241125	090400	34266370	18950	18940	18950	18840	167
773	20241125	090300	31106830	18850	18850	18900	18830	423
774	20241125	090200	23119020	18850	18980	18990	18850	80
775	20241125	090100	21605510	18840	18830	18990	18830	372
776	20241125	090000	14564710	18830	18700	18860	18700	777