KissMeData/402030/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212300	2409069580	19180	19180	19180	19180	907
3	20241112	212200	2409069580	19180	19180	19180	19180	0
4	20241112	212100	2409069580	19180	19180	19180	19180	0
5	20241112	212000	2409069580	19180	19180	19180	19180	0
6	20241112	211900	2409069580	19180	19180	19180	19180	0
7	20241112	211800	2409069580	19180	19180	19180	19180	0
8	20241112	211700	2409069580	19180	19180	19180	19180	0
9	20241112	211600	2409069580	19180	19180	19180	19180	0
10	20241112	211500	2409069580	19180	19180	19180	19180	0
11	20241112	211400	2409069580	19180	19180	19180	19180	0
12	20241112	211300	2409069580	19180	19180	19180	19180	0
13	20241112	211200	2409069580	19180	19180	19180	19180	0
14	20241112	211100	2409069580	19180	19180	19180	19180	0
15	20241112	211000	2409069580	19180	19180	19180	19180	0
16	20241112	210900	2409069580	19180	19180	19180	19180	0
17	20241112	210800	2409069580	19180	19180	19180	19180	0
18	20241112	210700	2409069580	19180	19180	19180	19180	0
19	20241112	210600	2409069580	19180	19180	19180	19180	0
20	20241112	210500	2409069580	19180	19180	19180	19180	0
21	20241112	210400	2409069580	19180	19180	19180	19180	0
22	20241112	210300	2409069580	19180	19180	19180	19180	0
23	20241112	210200	2409069580	19180	19180	19180	19180	0
24	20241112	210100	2409069580	19180	19180	19180	19180	0
25	20241112	210000	2409069580	19180	19180	19180	19180	0
26	20241112	205900	2409069580	19180	19180	19180	19180	0
27	20241112	205800	2409069580	19180	19180	19180	19180	0
28	20241112	205700	2409069580	19180	19180	19180	19180	0
29	20241112	205600	2409069580	19180	19180	19180	19180	0
30	20241112	205500	2409069580	19180	19180	19180	19180	0
31	20241112	205400	2409069580	19180	19180	19180	19180	0
32	20241112	205300	2409069580	19180	19180	19180	19180	907
33	20241112	205200	2409069580	19180	19180	19180	19180	0
34	20241112	205100	2409069580	19180	19180	19180	19180	0
35	20241112	205000	2409069580	19180	19180	19180	19180	0
36	20241112	204900	2409069580	19180	19180	19180	19180	0
37	20241112	204800	2409069580	19180	19180	19180	19180	0
38	20241112	204700	2409069580	19180	19180	19180	19180	0
39	20241112	204600	2409069580	19180	19180	19180	19180	0
40	20241112	204500	2409069580	19180	19180	19180	19180	0
41	20241112	204400	2409069580	19180	19180	19180	19180	0
42	20241112	204300	2409069580	19180	19180	19180	19180	0
43	20241112	204200	2409069580	19180	19180	19180	19180	0
44	20241112	204100	2409069580	19180	19180	19180	19180	0
45	20241112	204000	2409069580	19180	19180	19180	19180	0
46	20241112	203900	2409069580	19180	19180	19180	19180	0
47	20241112	203800	2409069580	19180	19180	19180	19180	0
48	20241112	203700	2409069580	19180	19180	19180	19180	0
49	20241112	203600	2409069580	19180	19180	19180	19180	0
50	20241112	203500	2409069580	19180	19180	19180	19180	0
51	20241112	203400	2409069580	19180	19180	19180	19180	0
52	20241112	203300	2409069580	19180	19180	19180	19180	0
53	20241112	203200	2409069580	19180	19180	19180	19180	0
54	20241112	203100	2409069580	19180	19180	19180	19180	0
55	20241112	203000	2409069580	19180	19180	19180	19180	0
56	20241112	202900	2409069580	19180	19180	19180	19180	0
57	20241112	202800	2409069580	19180	19180	19180	19180	0
58	20241112	202700	2409069580	19180	19180	19180	19180	0
59	20241112	202600	2409069580	19180	19180	19180	19180	0
60	20241112	202500	2409069580	19180	19180	19180	19180	0
61	20241112	202400	2409069580	19180	19180	19180	19180	0
62	20241112	202300	2409069580	19180	19180	19180	19180	907
63	20241112	202200	2409069580	19180	19180	19180	19180	0
64	20241112	202100	2409069580	19180	19180	19180	19180	0
65	20241112	202000	2409069580	19180	19180	19180	19180	0
66	20241112	201900	2409069580	19180	19180	19180	19180	0
67	20241112	201800	2409069580	19180	19180	19180	19180	0
68	20241112	201700	2409069580	19180	19180	19180	19180	0
69	20241112	201600	2409069580	19180	19180	19180	19180	0
70	20241112	201500	2409069580	19180	19180	19180	19180	0
71	20241112	201400	2409069580	19180	19180	19180	19180	0
72	20241112	201300	2409069580	19180	19180	19180	19180	0
73	20241112	201200	2409069580	19180	19180	19180	19180	0
74	20241112	201100	2409069580	19180	19180	19180	19180	0
75	20241112	201000	2409069580	19180	19180	19180	19180	0
76	20241112	200900	2409069580	19180	19180	19180	19180	0
77	20241112	200800	2409069580	19180	19180	19180	19180	0
78	20241112	200700	2409069580	19180	19180	19180	19180	0
79	20241112	200600	2409069580	19180	19180	19180	19180	0
80	20241112	200500	2409069580	19180	19180	19180	19180	0
81	20241112	200400	2409069580	19180	19180	19180	19180	0
82	20241112	200300	2409069580	19180	19180	19180	19180	0
83	20241112	200200	2409069580	19180	19180	19180	19180	0
84	20241112	200100	2409069580	19180	19180	19180	19180	0
85	20241112	200000	2409069580	19180	19180	19180	19180	0
86	20241112	195900	2409069580	19180	19180	19180	19180	0
87	20241112	195800	2409069580	19180	19180	19180	19180	0
88	20241112	195700	2409069580	19180	19180	19180	19180	0
89	20241112	195600	2409069580	19180	19180	19180	19180	0
90	20241112	195500	2409069580	19180	19180	19180	19180	0
91	20241112	195400	2409069580	19180	19180	19180	19180	0
92	20241112	195300	2409069580	19180	19180	19180	19180	907
93	20241112	195200	2409069580	19180	19180	19180	19180	0
94	20241112	195100	2409069580	19180	19180	19180	19180	0
95	20241112	195000	2409069580	19180	19180	19180	19180	0
96	20241112	194900	2409069580	19180	19180	19180	19180	0
97	20241112	194800	2409069580	19180	19180	19180	19180	0
98	20241112	194700	2409069580	19180	19180	19180	19180	0
99	20241112	194600	2409069580	19180	19180	19180	19180	0
100	20241112	194500	2409069580	19180	19180	19180	19180	0
101	20241112	194400	2409069580	19180	19180	19180	19180	0
102	20241112	194300	2409069580	19180	19180	19180	19180	0
103	20241112	194200	2409069580	19180	19180	19180	19180	0
104	20241112	194100	2409069580	19180	19180	19180	19180	0
105	20241112	194000	2409069580	19180	19180	19180	19180	0
106	20241112	193900	2409069580	19180	19180	19180	19180	0
107	20241112	193800	2409069580	19180	19180	19180	19180	0
108	20241112	193700	2409069580	19180	19180	19180	19180	0
109	20241112	193600	2409069580	19180	19180	19180	19180	0
110	20241112	193500	2409069580	19180	19180	19180	19180	0
111	20241112	193400	2409069580	19180	19180	19180	19180	0
112	20241112	193300	2409069580	19180	19180	19180	19180	0
113	20241112	193200	2409069580	19180	19180	19180	19180	0
114	20241112	193100	2409069580	19180	19180	19180	19180	0
115	20241112	193000	2409069580	19180	19180	19180	19180	0
116	20241112	192900	2409069580	19180	19180	19180	19180	0
117	20241112	192800	2409069580	19180	19180	19180	19180	0
118	20241112	192700	2409069580	19180	19180	19180	19180	0
119	20241112	192600	2409069580	19180	19180	19180	19180	0
120	20241112	192500	2409069580	19180	19180	19180	19180	0
121	20241112	192400	2409069580	19180	19180	19180	19180	0
122	20241112	192300	2409069580	19180	19180	19180	19180	907
123	20241112	192200	2409069580	19180	19180	19180	19180	0
124	20241112	192100	2409069580	19180	19180	19180	19180	0
125	20241112	192000	2409069580	19180	19180	19180	19180	0
126	20241112	191900	2409069580	19180	19180	19180	19180	0
127	20241112	191800	2409069580	19180	19180	19180	19180	0
128	20241112	191700	2409069580	19180	19180	19180	19180	0
129	20241112	191600	2409069580	19180	19180	19180	19180	0
130	20241112	191500	2409069580	19180	19180	19180	19180	0
131	20241112	191400	2409069580	19180	19180	19180	19180	0
132	20241112	191300	2409069580	19180	19180	19180	19180	0
133	20241112	191200	2409069580	19180	19180	19180	19180	0
134	20241112	191100	2409069580	19180	19180	19180	19180	0
135	20241112	191000	2409069580	19180	19180	19180	19180	0
136	20241112	190900	2409069580	19180	19180	19180	19180	0
137	20241112	190800	2409069580	19180	19180	19180	19180	0
138	20241112	190700	2409069580	19180	19180	19180	19180	0
139	20241112	190600	2409069580	19180	19180	19180	19180	0
140	20241112	190500	2409069580	19180	19180	19180	19180	0
141	20241112	190400	2409069580	19180	19180	19180	19180	0
142	20241112	190300	2409069580	19180	19180	19180	19180	0
143	20241112	190200	2409069580	19180	19180	19180	19180	0
144	20241112	190100	2409069580	19180	19180	19180	19180	0
145	20241112	190000	2409069580	19180	19180	19180	19180	0
146	20241112	185900	2409069580	19180	19180	19180	19180	0
147	20241112	185800	2409069580	19180	19180	19180	19180	0
148	20241112	185700	2409069580	19180	19180	19180	19180	0
149	20241112	185600	2409069580	19180	19180	19180	19180	0
150	20241112	185500	2409069580	19180	19180	19180	19180	0
151	20241112	185400	2409069580	19180	19180	19180	19180	0
152	20241112	185300	2409069580	19180	19180	19180	19180	907
153	20241112	185200	2409069580	19180	19180	19180	19180	0
154	20241112	185100	2409069580	19180	19180	19180	19180	0
155	20241112	185000	2409069580	19180	19180	19180	19180	0
156	20241112	184900	2409069580	19180	19180	19180	19180	0
157	20241112	184800	2409069580	19180	19180	19180	19180	0
158	20241112	184700	2409069580	19180	19180	19180	19180	0
159	20241112	184600	2409069580	19180	19180	19180	19180	0
160	20241112	184500	2409069580	19180	19180	19180	19180	0
161	20241112	184400	2409069580	19180	19180	19180	19180	0
162	20241112	184300	2409069580	19180	19180	19180	19180	0
163	20241112	184200	2409069580	19180	19180	19180	19180	0
164	20241112	184100	2409069580	19180	19180	19180	19180	0
165	20241112	184000	2409069580	19180	19180	19180	19180	0
166	20241112	183900	2409069580	19180	19180	19180	19180	0
167	20241112	183800	2409069580	19180	19180	19180	19180	0
168	20241112	183700	2409069580	19180	19180	19180	19180	0
169	20241112	183600	2409069580	19180	19180	19180	19180	0
170	20241112	183500	2409069580	19180	19180	19180	19180	0
171	20241112	183400	2409069580	19180	19180	19180	19180	0
172	20241112	183300	2409069580	19180	19180	19180	19180	0
173	20241112	183200	2409069580	19180	19180	19180	19180	0
174	20241112	183100	2409069580	19180	19180	19180	19180	0
175	20241112	183000	2409069580	19180	19180	19180	19180	0
176	20241112	182900	2409069580	19180	19180	19180	19180	0
177	20241112	182800	2409069580	19180	19180	19180	19180	0
178	20241112	182700	2409069580	19180	19180	19180	19180	0
179	20241112	182600	2409069580	19180	19180	19180	19180	0
180	20241112	182500	2409069580	19180	19180	19180	19180	0
181	20241112	182400	2409069580	19180	19180	19180	19180	0
182	20241112	182300	2409069580	19180	19180	19180	19180	907
183	20241112	182200	2409069580	19180	19180	19180	19180	0
184	20241112	182100	2409069580	19180	19180	19180	19180	0
185	20241112	182000	2409069580	19180	19180	19180	19180	0
186	20241112	181900	2409069580	19180	19180	19180	19180	0
187	20241112	181800	2409069580	19180	19180	19180	19180	0
188	20241112	181700	2409069580	19180	19180	19180	19180	0
189	20241112	181600	2409069580	19180	19180	19180	19180	0
190	20241112	181500	2409069580	19180	19180	19180	19180	0
191	20241112	181400	2409069580	19180	19180	19180	19180	0
192	20241112	181300	2409069580	19180	19180	19180	19180	0
193	20241112	181200	2409069580	19180	19180	19180	19180	0
194	20241112	181100	2409069580	19180	19180	19180	19180	0
195	20241112	181000	2409069580	19180	19180	19180	19180	0
196	20241112	180900	2409069580	19180	19180	19180	19180	0
197	20241112	180800	2409069580	19180	19180	19180	19180	0
198	20241112	180700	2409069580	19180	19180	19180	19180	0
199	20241112	180600	2409069580	19180	19180	19180	19180	0
200	20241112	180500	2409069580	19180	19180	19180	19180	0
201	20241112	180400	2409069580	19180	19180	19180	19180	0
202	20241112	180300	2409069580	19180	19180	19180	19180	0
203	20241112	180200	2409069580	19180	19180	19180	19180	0
204	20241112	180100	2409069580	19180	19180	19180	19180	0
205	20241112	180000	2409069580	19180	19180	19180	19180	0
206	20241112	175900	2409069580	19180	19180	19180	19180	0
207	20241112	175800	2409069580	19180	19180	19180	19180	0
208	20241112	175700	2409069580	19180	19180	19180	19180	0
209	20241112	175600	2409069580	19180	19180	19180	19180	0
210	20241112	175500	2409069580	19180	19180	19180	19180	0
211	20241112	175400	2409069580	19180	19180	19180	19180	0
212	20241112	175300	2409069580	19180	19180	19180	19180	907
213	20241112	175200	2409069580	19180	19180	19180	19180	0
214	20241112	175100	2409069580	19180	19180	19180	19180	0
215	20241112	175000	2409069580	19180	19180	19180	19180	0
216	20241112	174900	2409069580	19180	19180	19180	19180	0
217	20241112	174800	2409069580	19180	19180	19180	19180	0
218	20241112	174700	2409069580	19180	19180	19180	19180	0
219	20241112	174600	2409069580	19180	19180	19180	19180	0
220	20241112	174500	2409069580	19180	19180	19180	19180	0
221	20241112	174400	2409069580	19180	19180	19180	19180	0
222	20241112	174300	2409069580	19180	19180	19180	19180	0
223	20241112	174200	2409069580	19180	19180	19180	19180	0
224	20241112	174100	2409069580	19180	19180	19180	19180	0
225	20241112	174000	2409069580	19180	19180	19180	19180	0
226	20241112	173900	2409069580	19180	19180	19180	19180	0
227	20241112	173800	2409069580	19180	19180	19180	19180	0
228	20241112	173700	2409069580	19180	19180	19180	19180	0
229	20241112	173600	2409069580	19180	19180	19180	19180	0
230	20241112	173500	2409069580	19180	19180	19180	19180	0
231	20241112	173400	2409069580	19180	19180	19180	19180	0
232	20241112	173300	2409069580	19180	19180	19180	19180	0
233	20241112	173200	2409069580	19180	19180	19180	19180	0
234	20241112	173100	2409069580	19180	19180	19180	19180	0
235	20241112	173000	2409069580	19180	19180	19180	19180	0
236	20241112	172900	2409069580	19180	19180	19180	19180	0
237	20241112	172800	2409069580	19180	19180	19180	19180	0
238	20241112	172700	2409069580	19180	19180	19180	19180	0
239	20241112	172600	2409069580	19180	19180	19180	19180	0
240	20241112	172500	2409069580	19180	19180	19180	19180	0
241	20241112	172400	2409069580	19180	19180	19180	19180	0
242	20241112	172300	2409069580	19180	19180	19180	19180	907
243	20241112	172200	2409069580	19180	19180	19180	19180	0
244	20241112	172100	2409069580	19180	19180	19180	19180	0
245	20241112	172000	2409069580	19180	19180	19180	19180	0
246	20241112	171900	2409069580	19180	19180	19180	19180	0
247	20241112	171800	2409069580	19180	19180	19180	19180	0
248	20241112	171700	2409069580	19180	19180	19180	19180	0
249	20241112	171600	2409069580	19180	19180	19180	19180	0
250	20241112	171500	2409069580	19180	19180	19180	19180	0
251	20241112	171400	2409069580	19180	19180	19180	19180	0
252	20241112	171300	2409069580	19180	19180	19180	19180	0
253	20241112	171200	2409069580	19180	19180	19180	19180	0
254	20241112	171100	2409069580	19180	19180	19180	19180	0
255	20241112	171000	2409069580	19180	19180	19180	19180	0
256	20241112	170900	2409069580	19180	19180	19180	19180	0
257	20241112	170800	2409069580	19180	19180	19180	19180	0
258	20241112	170700	2409069580	19180	19180	19180	19180	0
259	20241112	170600	2409069580	19180	19180	19180	19180	0
260	20241112	170500	2409069580	19180	19180	19180	19180	0
261	20241112	170400	2409069580	19180	19180	19180	19180	0
262	20241112	170300	2409069580	19180	19180	19180	19180	0
263	20241112	170200	2409069580	19180	19180	19180	19180	0
264	20241112	170100	2409069580	19180	19180	19180	19180	0
265	20241112	170000	2409069580	19180	19180	19180	19180	0
266	20241112	165900	2409069580	19180	19180	19180	19180	0
267	20241112	165800	2409069580	19180	19180	19180	19180	0
268	20241112	165700	2409069580	19180	19180	19180	19180	0
269	20241112	165600	2409069580	19180	19180	19180	19180	0
270	20241112	165500	2409069580	19180	19180	19180	19180	0
271	20241112	165400	2409069580	19180	19180	19180	19180	0
272	20241112	165300	2409069580	19180	19180	19180	19180	907
273	20241112	165200	2409069580	19180	19180	19180	19180	0
274	20241112	165100	2409069580	19180	19180	19180	19180	0
275	20241112	165000	2409069580	19180	19180	19180	19180	0
276	20241112	164900	2409069580	19180	19180	19180	19180	0
277	20241112	164800	2409069580	19180	19180	19180	19180	0
278	20241112	164700	2409069580	19180	19180	19180	19180	0
279	20241112	164600	2409069580	19180	19180	19180	19180	0
280	20241112	164500	2409069580	19180	19180	19180	19180	0
281	20241112	164400	2409069580	19180	19180	19180	19180	0
282	20241112	164300	2409069580	19180	19180	19180	19180	0
283	20241112	164200	2409069580	19180	19180	19180	19180	0
284	20241112	164100	2409069580	19180	19180	19180	19180	0
285	20241112	164000	2409069580	19180	19180	19180	19180	0
286	20241112	163900	2409069580	19180	19180	19180	19180	0
287	20241112	163800	2409069580	19180	19180	19180	19180	0
288	20241112	163700	2409069580	19180	19180	19180	19180	0
289	20241112	163600	2409069580	19180	19180	19180	19180	0
290	20241112	163500	2409069580	19180	19180	19180	19180	0
291	20241112	163400	2409069580	19180	19180	19180	19180	0
292	20241112	163300	2409069580	19180	19180	19180	19180	0
293	20241112	163200	2409069580	19180	19180	19180	19180	0
294	20241112	163100	2409069580	19180	19180	19180	19180	0
295	20241112	163000	2409069580	19180	19180	19180	19180	0
296	20241112	162900	2409069580	19180	19180	19180	19180	0
297	20241112	162800	2409069580	19180	19180	19180	19180	0
298	20241112	162700	2409069580	19180	19180	19180	19180	0
299	20241112	162600	2409069580	19180	19180	19180	19180	0
300	20241112	162500	2409069580	19180	19180	19180	19180	0
301	20241112	162400	2409069580	19180	19180	19180	19180	0
302	20241112	162300	2409069580	19180	19180	19180	19180	907
303	20241112	162200	2409069580	19180	19180	19180	19180	0
304	20241112	162100	2409069580	19180	19180	19180	19180	0
305	20241112	162000	2409069580	19180	19180	19180	19180	0
306	20241112	161900	2409069580	19180	19180	19180	19180	0
307	20241112	161800	2409069580	19180	19180	19180	19180	0
308	20241112	161700	2409069580	19180	19180	19180	19180	0
309	20241112	161600	2409069580	19180	19180	19180	19180	0
310	20241112	161500	2409069580	19180	19180	19180	19180	0
311	20241112	161400	2409069580	19180	19180	19180	19180	0
312	20241112	161300	2409069580	19180	19180	19180	19180	0
313	20241112	161200	2409069580	19180	19180	19180	19180	0
314	20241112	161100	2409069580	19180	19180	19180	19180	0
315	20241112	161000	2409069580	19180	19180	19180	19180	0
316	20241112	160900	2409069580	19180	19180	19180	19180	0
317	20241112	160800	2409069580	19180	19180	19180	19180	0
318	20241112	160700	2409069580	19180	19180	19180	19180	0
319	20241112	160600	2409069580	19180	19180	19180	19180	0
320	20241112	160500	2409069580	19180	19180	19180	19180	0
321	20241112	160400	2409069580	19180	19180	19180	19180	0
322	20241112	160300	2409069580	19180	19180	19180	19180	0
323	20241112	160200	2409069580	19180	19180	19180	19180	0
324	20241112	160100	2409069580	19180	19180	19180	19180	0
325	20241112	160000	2409069580	19180	19180	19180	19180	0
326	20241112	155900	2409069580	19180	19180	19180	19180	0
327	20241112	155800	2409069580	19180	19180	19180	19180	0
328	20241112	155700	2409069580	19180	19180	19180	19180	0
329	20241112	155600	2409069580	19180	19180	19180	19180	0
330	20241112	155500	2409069580	19180	19180	19180	19180	0
331	20241112	155400	2409069580	19180	19180	19180	19180	0
332	20241112	155300	2409069580	19180	19180	19180	19180	907
333	20241112	155200	2409069580	19180	19180	19180	19180	0
334	20241112	155100	2409069580	19180	19180	19180	19180	0
335	20241112	155000	2409069580	19180	19180	19180	19180	0
336	20241112	154900	2409069580	19180	19180	19180	19180	0
337	20241112	154800	2409069580	19180	19180	19180	19180	0
338	20241112	154700	2409069580	19180	19180	19180	19180	0
339	20241112	154600	2409069580	19180	19180	19180	19180	0
340	20241112	154500	2409069580	19180	19180	19180	19180	0
341	20241112	154400	2409069580	19180	19180	19180	19180	0
342	20241112	154300	2409069580	19180	19180	19180	19180	0
343	20241112	154200	2409069580	19180	19180	19180	19180	0
344	20241112	154100	2409069580	19180	19180	19180	19180	0
345	20241112	154000	2409069580	19180	19180	19180	19180	0
346	20241112	153900	2409069580	19180	19180	19180	19180	0
347	20241112	153800	2409069580	19180	19180	19180	19180	0
348	20241112	153700	2409069580	19180	19180	19180	19180	0
349	20241112	153600	2409069580	19180	19180	19180	19180	0
350	20241112	153500	2409069580	19180	19180	19180	19180	0
351	20241112	153400	2409069580	19180	19180	19180	19180	0
352	20241112	153300	2409069580	19180	19180	19180	19180	0
353	20241112	153200	2409069580	19180	19180	19180	19180	0
354	20241112	153100	2409069580	19180	19180	19180	19180	0
355	20241112	153000	2409069580	19180	19180	19180	19180	907
356	20241112	152900	2391673320	19200	19200	19200	19200	0
357	20241112	152800	2391673320	19200	19200	19200	19200	0
358	20241112	152700	2391673320	19200	19200	19200	19200	0
359	20241112	152600	2391673320	19200	19200	19200	19200	0
360	20241112	152500	2391673320	19200	19200	19200	19200	0
361	20241112	152400	2391673320	19200	19200	19200	19200	0
362	20241112	152300	2391673320	19200	19200	19200	19200	0
363	20241112	152200	2391673320	19200	19200	19200	19200	0
364	20241112	152100	2391673320	19200	19200	19200	19200	0
365	20241112	152000	2391673320	19200	19200	19200	19200	0
366	20241112	151900	2391673320	19200	19150	19200	19150	4
367	20241112	151800	2391596620	19250	19150	19250	19100	1097
368	20241112	151700	2370608040	19150	19250	19250	19150	22
369	20241112	151600	2370186640	19250	19200	19350	19140	404
370	20241112	151500	2362420080	19130	19120	19130	19120	33
371	20241112	151400	2361788800	19120	19220	19220	19120	87
372	20241112	151300	2360125260	19220	19230	19230	19120	103
373	20241112	151200	2358155590	19110	19110	19110	19110	4
374	20241112	151100	2358079150	19110	19110	19110	19110	2
375	20241112	151000	2358040930	19110	19110	19110	19110	28
376	20241112	150900	2357505850	19110	19110	19110	19110	70
377	20241112	150800	2356168150	19100	19170	19170	19100	200
378	20241112	150700	2352343520	19150	19150	19150	19150	79
379	20241112	150600	2350830670	19150	19150	19150	19150	102
380	20241112	150500	2348877370	19330	19150	19330	19150	13
381	20241112	150400	2348628240	19130	19350	19350	19130	259
382	20241112	150300	2343653080	19360	19210	19360	19210	388
383	20241112	150200	2336179990	19210	19140	19210	19140	589
384	20241112	150100	2324893630	19130	19120	19140	19120	302
385	20241112	150000	2319117720	19130	19100	19130	19030	132
386	20241112	145900	2316603400	19100	19100	19100	19100	30
387	20241112	145800	2316030400	19050	19140	19140	19050	132
388	20241112	145700	2313510820	19150	19150	19150	19150	16
389	20241112	145600	2313204420	19150	19150	19150	19150	59
390	20241112	145500	2312074570	19150	19150	19190	19150	38
391	20241112	145400	2311345870	19120	19120	19120	19120	15
392	20241112	145300	2311059070	19120	19120	19120	19120	144
393	20241112	145200	2308305790	19000	19130	19130	19000	280
394	20241112	145100	2302979490	19130	19130	19130	19130	17
395	20241112	145000	2302654280	19130	19160	19160	19130	303
396	20241112	144900	2296856690	19160	19160	19160	19160	98
397	20241112	144800	2294979010	19160	19160	19160	19160	16
398	20241112	144700	2294672450	19210	19210	19210	19210	37
399	20241112	144600	2293961680	19210	19200	19210	19200	100
400	20241112	144500	2292041280	19160	19170	19170	19160	704
401	20241112	144400	2278548980	19170	19160	19220	19160	15
402	20241112	144300	2278261090	19160	19160	19160	19160	5
403	20241112	144200	2278165290	19220	19220	19220	19220	0
404	20241112	144100	2278165290	19220	19220	19220	19220	10
405	20241112	144000	2277973090	19220	19220	19220	19220	43
406	20241112	143900	2277146630	19220	19220	19220	19220	741
407	20241112	143800	2262904610	19220	19200	19220	19180	276
408	20241112	143700	2257604540	19200	19120	19200	19120	68
409	20241112	143600	2256299780	19090	19160	19180	19090	752
410	20241112	143500	2241938140	19180	19070	19180	19070	560
411	20241112	143400	2231246940	19060	19060	19060	19060	1
412	20241112	143300	2231227880	19050	19130	19140	19020	208
413	20241112	143200	2227267300	19130	19130	19130	19130	2
414	20241112	143100	2227229040	19110	19100	19110	19080	140
415	20241112	143000	2224554270	19100	19010	19100	19010	117
416	20241112	142900	2222320040	19000	19040	19040	19000	55
417	20241112	142800	2221272920	19030	18900	19030	18890	801
418	20241112	142700	2206099130	18900	19030	19090	18880	650
419	20241112	142600	2193783330	19030	19160	19160	18910	2211
420	20241112	142500	2151774030	19150	19210	19210	19150	391
421	20241112	142400	2144279380	19200	19330	19330	19200	1686
422	20241112	142300	2111767680	19330	19360	19360	19330	2363
423	20241112	142200	2066064600	19350	19360	19370	19350	126
424	20241112	142100	2063625570	19360	19360	19360	19350	1040
425	20241112	142000	2043496180	19350	19400	19400	19350	654
426	20241112	141900	2030818610	19400	19480	19480	19400	1727
427	20241112	141800	1997282650	19470	19470	19470	19470	80
428	20241112	141700	1995725050	19450	19450	19450	19450	0
429	20241112	141600	1995725050	19450	19450	19450	19450	1
430	20241112	141500	1995705600	19440	19440	19440	19440	39
431	20241112	141400	1994947440	19450	19500	19500	19450	17
432	20241112	141300	1994616440	19440	19480	19480	19440	602
433	20241112	141200	1982904110	19490	19590	19590	19490	1403
434	20241112	141100	1955535580	19590	19530	19590	19530	43
435	20241112	141000	1954693690	19550	19550	19550	19550	104
436	20241112	140900	1952660490	19520	19520	19520	19520	0
437	20241112	140800	1952660490	19520	19520	19520	19520	0
438	20241112	140700	1952660490	19520	19520	19520	19520	0
439	20241112	140600	1952660490	19520	19520	19520	19520	30
440	20241112	140500	1952074890	19520	19520	19520	19520	22
441	20241112	140400	1951645450	19550	19550	19550	19550	16
442	20241112	140300	1951332650	19550	19550	19550	19550	50
443	20241112	140200	1950355150	19550	19540	19550	19540	59
444	20241112	140100	1949201800	19550	19550	19550	19550	0
445	20241112	140000	1949201800	19550	19550	19550	19550	61
446	20241112	135900	1948009250	19600	19600	19600	19600	307
447	20241112	135800	1941992050	19600	19600	19600	19600	0
448	20241112	135700	1941992050	19600	19600	19600	19600	1
449	20241112	135600	1941972450	19510	19510	19510	19510	0
450	20241112	135500	1941972450	19510	19560	19570	19510	26
451	20241112	135400	1941463850	19510	19510	19510	19510	100
452	20241112	135300	1939512850	19510	19510	19510	19510	8
453	20241112	135200	1939356770	19500	19500	19500	19500	4
454	20241112	135100	1939278770	19530	19510	19530	19510	1541
455	20241112	135000	1909212900	19460	19480	19480	19460	456
456	20241112	134900	1900338790	19480	19500	19500	19480	661
457	20241112	134800	1887449490	19500	19510	19510	19500	329
458	20241112	134700	1881033970	19510	19520	19520	19500	343
459	20241112	134600	1874342680	19510	19510	19520	19510	458
460	20241112	134500	1865406710	19510	19560	19560	19510	206
461	20241112	134400	1861386390	19520	19520	19520	19520	68
462	20241112	134300	1860059030	19520	19520	19560	19520	176
463	20241112	134200	1856623430	19520	19520	19520	19520	0
464	20241112	134100	1856623430	19520	19520	19520	19520	9
465	20241112	134000	1856447750	19520	19520	19520	19520	14
466	20241112	133900	1856174470	19510	19520	19520	19510	35
467	20241112	133800	1855491330	19520	19520	19520	19520	137
468	20241112	133700	1852817090	19530	19530	19530	19520	7
469	20241112	133600	1852680390	19550	19600	19600	19550	129
470	20241112	133500	1850155870	19600	19600	19600	19600	39
471	20241112	133400	1849391470	19600	19600	19600	19600	60
472	20241112	133300	1848215470	19600	19600	19600	19600	6
473	20241112	133200	1848097870	19620	19620	19620	19620	2
474	20241112	133100	1848058630	19620	19590	19620	19590	208
475	20241112	133000	1843980170	19570	19600	19600	19570	235
476	20241112	132900	1839378880	19600	19600	19600	19600	6
477	20241112	132800	1839261280	19610	19630	19630	19610	135
478	20241112	132700	1836613380	19650	19650	19650	19650	49
479	20241112	132600	1835650530	19660	19750	19750	19650	1043
480	20241112	132500	1815126060	19840	19840	19840	19840	0
481	20241112	132400	1815126060	19840	19840	19840	19840	0
482	20241112	132300	1815126060	19840	19750	19840	19730	125
483	20241112	132200	1812654930	19750	19750	19750	19750	0
484	20241112	132100	1812654930	19750	19750	19750	19750	203
485	20241112	132000	1808645680	19750	19750	19750	19750	10
486	20241112	131900	1808448180	19850	19850	19850	19850	10
487	20241112	131800	1808249680	19860	19860	19860	19860	15
488	20241112	131700	1807951780	19880	19870	19880	19870	100
489	20241112	131600	1805964100	19880	19730	19880	19730	51
490	20241112	131500	1804955160	19750	19750	19750	19740	102
491	20241112	131400	1802940670	19730	19730	19730	19730	0
492	20241112	131300	1802940670	19730	19730	19730	19730	2
493	20241112	131200	1802901210	19760	19760	19760	19760	4
494	20241112	131100	1802822170	19780	19810	19810	19780	100
495	20241112	131000	1800842430	19810	19850	19870	19810	16
496	20241112	130900	1800524850	19810	19810	19810	19810	15
497	20241112	130800	1800227700	19810	19820	19830	19810	73
498	20241112	130700	1798780960	19810	19850	19850	19810	33
499	20241112	130600	1798126150	19850	19850	19850	19850	0
500	20241112	130500	1798126150	19850	19850	19850	19850	0
501	20241112	130400	1798126150	19850	19850	19850	19850	0
502	20241112	130300	1798126150	19850	19850	19850	19850	18
503	20241112	130200	1797768850	19850	19850	19850	19850	100
504	20241112	130100	1795783850	19800	19800	19800	19800	0
505	20241112	130000	1795783850	19800	19770	19800	19770	23
506	20241112	125900	1795328850	19740	19740	19740	19740	80
507	20241112	125800	1793749650	19740	19730	19740	19710	349
508	20241112	125700	1786860670	19680	19670	19680	19670	65
509	20241112	125600	1785582080	19670	19690	19690	19670	487
510	20241112	125500	1775996390	19690	19690	19700	19690	124
511	20241112	125400	1773554380	19690	19690	19690	19690	0
512	20241112	125300	1773554380	19690	19690	19690	19690	0
513	20241112	125200	1773554380	19690	19690	19690	19690	0
514	20241112	125100	1773554380	19690	19690	19690	19690	0
515	20241112	125000	1773554380	19690	19690	19690	19690	3
516	20241112	124900	1773495310	19690	19700	19710	19690	47
517	20241112	124800	1772569320	19700	19700	19700	19700	0
518	20241112	124700	1772569320	19700	19730	19730	19700	286
519	20241112	124600	1766929900	19730	19730	19730	19730	3
520	20241112	124500	1766870710	19730	19730	19730	19730	20
521	20241112	124400	1766476110	19730	19730	19730	19730	17
522	20241112	124300	1766140700	19730	19730	19730	19730	2
523	20241112	124200	1766101240	19730	19730	19730	19730	50
524	20241112	124100	1765114740	19730	19730	19730	19730	33
525	20241112	124000	1764463650	19720	19720	19720	19720	0
526	20241112	123900	1764463650	19720	19720	19720	19720	0
527	20241112	123800	1764463650	19720	19720	19720	19720	0
528	20241112	123700	1764463650	19720	19720	19720	19720	0
529	20241112	123600	1764463650	19720	19700	19720	19700	13
530	20241112	123500	1764207410	19700	19710	19710	19700	10
531	20241112	123400	1764010400	19700	19720	19720	19700	178
532	20241112	123300	1760503560	19770	19770	19770	19770	225
533	20241112	123200	1756055310	19770	19770	19770	19770	31
534	20241112	123100	1755442440	19770	19810	19810	19770	124
535	20241112	123000	1752988530	19810	19810	19810	19810	0
536	20241112	122900	1752988530	19810	19800	19810	19780	31
537	20241112	122800	1752374790	19800	19800	19800	19800	67
538	20241112	122700	1751048190	19800	19630	19800	19550	145
539	20241112	122600	1748197430	19520	19600	19610	19520	207
540	20241112	122500	1744147420	19600	19600	19600	19600	100
541	20241112	122400	1742187420	19610	19610	19610	19610	5
542	20241112	122300	1742089370	19500	19500	19500	19500	2
543	20241112	122200	1742050370	19500	19560	19560	19490	2062
544	20241112	122100	1701837340	19530	19570	19570	19500	1302
545	20241112	122000	1676431460	19550	19650	19650	19550	979
546	20241112	121900	1657277340	19650	19670	19670	19650	194
547	20241112	121800	1653463490	19670	19680	19680	19670	97
548	20241112	121700	1651555040	19680	19690	19690	19680	82
549	20241112	121600	1649940970	19690	19700	19710	19690	252
550	20241112	121500	1644977390	19710	19710	19710	19710	242
551	20241112	121400	1640207570	19720	19720	19720	19720	172
552	20241112	121300	1636815730	19720	19730	19740	19720	52
553	20241112	121200	1635789730	19730	19730	19730	19730	1100
554	20241112	121100	1614086730	19730	19750	19750	19730	190
555	20241112	121000	1610337130	19740	19740	19740	19740	216
556	20241112	120900	1606073290	19740	19700	19750	19700	230
557	20241112	120800	1601533370	19700	19810	19810	19700	573
558	20241112	120700	1590197080	19810	19820	19820	19810	238
559	20241112	120600	1585481570	19850	19840	19850	19810	516
560	20241112	120500	1575249880	19850	19870	19870	19850	314
561	20241112	120400	1569016440	19860	19870	19870	19860	17
562	20241112	120300	1568678660	19880	19900	19910	19880	511
563	20241112	120200	1558513700	19910	19930	19930	19910	168
564	20241112	120100	1555167920	19920	19920	19920	19920	302
565	20241112	120000	1549152080	19920	19960	19960	19920	1271
566	20241112	115900	1523828330	19950	19970	19970	19950	442
567	20241112	115800	1515005350	19980	20000	20000	19980	390
568	20241112	115700	1507208630	20000	20000	20000	20000	10
569	20241112	115600	1507008630	20000	20050	20100	20000	211
570	20241112	115500	1502770180	20050	20050	20050	20050	0
571	20241112	115400	1502770180	20050	20050	20050	20050	200
572	20241112	115300	1498760180	20050	20050	20050	20050	0
573	20241112	115200	1498760180	20050	20100	20100	20000	143
574	20241112	115100	1495899030	20150	20000	20150	20000	210
575	20241112	115000	1491675080	20000	19990	20000	19990	790
576	20241112	114900	1475877230	20000	20000	20000	20000	273
577	20241112	114800	1470417230	20050	20050	20050	20050	0
578	20241112	114700	1470417230	20050	20050	20050	20050	29
579	20241112	114600	1469835780	20000	20000	20000	20000	4
580	20241112	114500	1469755780	20000	20000	20000	20000	200
581	20241112	114400	1465755780	20150	20050	20150	20000	664
582	20241112	114300	1452467630	20000	20000	20000	20000	5
583	20241112	114200	1452367630	20000	20000	20000	20000	49
584	20241112	114100	1451387630	20150	20100	20150	20100	94
585	20241112	114000	1449493580	20100	20000	20100	20000	130
586	20241112	113900	1446881580	20000	20000	20000	20000	10
587	20241112	113800	1446681580	20000	20000	20000	20000	35
588	20241112	113700	1445981580	20000	20000	20000	20000	25
589	20241112	113600	1445481580	20000	20000	20000	20000	874
590	20241112	113500	1428001580	20150	20000	20150	20000	115
591	20241112	113400	1425686580	20050	20150	20150	20050	117
592	20241112	113300	1423339830	20150	20150	20150	20150	1
593	20241112	113200	1423319680	20150	20100	20150	20100	222
594	20241112	113100	1418857430	20100	20100	20100	20100	2
595	20241112	113000	1418817230	20100	20150	20150	20100	24
596	20241112	112900	1418334730	20150	20150	20150	20150	35
597	20241112	112800	1417629480	20150	20050	20150	20000	237
598	20241112	112700	1412877980	20050	20050	20050	20050	0
599	20241112	112600	1412877980	20050	20050	20100	20050	314
600	20241112	112500	1406568880	20050	20000	20050	20000	102
601	20241112	112400	1404524780	20000	20000	20000	20000	114
602	20241112	112300	1402244780	20000	20000	20000	20000	21
603	20241112	112200	1401824780	20000	20050	20050	20000	118
604	20241112	112100	1399458930	20050	20050	20050	20050	5
605	20241112	112000	1399358680	20050	20100	20100	20050	315
606	20241112	111900	1393032630	20100	20050	20100	20050	143
607	20241112	111800	1390162730	20050	20050	20050	20050	61
608	20241112	111700	1388939680	20050	20050	20050	20050	100
609	20241112	111600	1386934680	20000	20000	20000	20000	65
610	20241112	111500	1385634680	20000	20000	20000	20000	0
611	20241112	111400	1385634680	20000	20050	20050	20000	223
612	20241112	111300	1381173880	20000	20050	20050	20000	842
613	20241112	111200	1364332380	20100	20100	20100	20100	24
614	20241112	111100	1363849980	20100	20000	20100	20000	605
615	20241112	111000	1351700030	20050	20000	20050	20000	6
616	20241112	110900	1351579980	20000	20050	20050	20000	101
617	20241112	110800	1349559430	20100	20050	20100	20050	20
618	20241112	110700	1349157480	20000	20000	20000	20000	5
619	20241112	110600	1349057480	20000	20000	20000	20000	103
620	20241112	110500	1346997480	20000	20000	20000	20000	0
621	20241112	110400	1346997480	20000	20150	20150	20000	462
622	20241112	110300	1337741130	20150	20150	20150	20150	110
623	20241112	110200	1335524630	20050	20150	20150	20050	2939
624	20241112	110100	1276445880	20100	20100	20100	20100	300
625	20241112	110000	1270415880	20100	20100	20100	20100	160
626	20241112	105900	1267199880	20100	20100	20150	20100	204
627	20241112	105800	1263090030	20100	20100	20100	20100	200
628	20241112	105700	1259070030	20150	20150	20150	20150	315
629	20241112	105600	1252722780	20150	20150	20150	20150	84
630	20241112	105500	1251030180	20150	20150	20150	20150	63
631	20241112	105400	1249760730	20150	20100	20150	20100	193
632	20241112	105300	1245871880	20100	20100	20100	20100	152
633	20241112	105200	1242816680	20100	20100	20150	20100	56
634	20241112	105100	1241690880	20100	20100	20100	20100	306
635	20241112	105000	1235540280	20100	20150	20150	20100	279
636	20241112	104900	1229924230	20200	20200	20200	20200	38
637	20241112	104800	1229156630	20200	20250	20300	20200	96
638	20241112	104700	1227214980	20300	20300	20300	20250	142
639	20241112	104600	1224333380	20300	20250	20300	20250	152
640	20241112	104500	1221252830	20250	20250	20250	20250	33
641	20241112	104400	1220584580	20250	20200	20250	20150	485
642	20241112	104300	1210766930	20200	20200	20200	20200	21
643	20241112	104200	1210342730	20200	20200	20200	20200	15
644	20241112	104100	1210039730	20200	20200	20250	20200	42
645	20241112	104000	1209191180	20150	20200	20200	20150	120
646	20241112	103900	1206771280	20200	20200	20200	20150	88
647	20241112	103800	1204994230	20150	20150	20150	20150	24
648	20241112	103700	1204510630	20150	20150	20150	20150	1
649	20241112	103600	1204490480	20150	20150	20150	20100	46
650	20241112	103500	1203563830	20100	20150	20150	20100	28
651	20241112	103400	1203000180	20150	20150	20150	20100	28
652	20241112	103300	1202436030	20150	20150	20150	20150	531
653	20241112	103200	1191736380	20150	20150	20150	20150	317
654	20241112	103100	1185348830	20150	20150	20200	20150	32
655	20241112	103000	1184703980	20200	20150	20250	20150	251
656	20241112	102900	1179643730	20200	20200	20200	20200	200
657	20241112	102800	1175603730	20200	20150	20200	20150	207
658	20241112	102700	1171423930	20200	20250	20250	20150	32
659	20241112	102600	1170778380	20200	20100	20200	20100	5
660	20241112	102500	1170677680	20100	20100	20100	20100	3
661	20241112	102400	1170617380	20100	20100	20100	20100	9
662	20241112	102300	1170436480	20100	20100	20100	20100	1
663	20241112	102200	1170416380	20100	20200	20250	20050	2320
664	20241112	102100	1123675080	20200	20250	20250	20200	182
665	20241112	102000	1119997880	20250	20250	20300	20200	84
666	20241112	101900	1118298280	20250	20300	20300	20200	504
667	20241112	101800	1108085830	20400	20400	20400	20400	436
668	20241112	101700	1099191430	20400	20300	20400	20300	609
669	20241112	101600	1086828530	20300	20450	20450	20300	1075
670	20241112	101500	1064889230	20500	20500	20550	20450	345
671	20241112	101400	1057814880	20500	20500	20600	20500	1017
672	20241112	101300	1036962630	20600	20700	20700	20400	917
673	20241112	101200	1018094130	20600	20500	20700	20450	2346
674	20241112	101100	969914930	20500	20350	20500	20350	2575
675	20241112	101000	917384530	20350	20300	20350	20250	983
676	20241112	100900	897423230	20300	20300	20300	20300	1243
677	20241112	100800	872190330	20300	20250	20300	20250	567
678	20241112	100700	860702080	20250	20200	20250	20200	63
679	20241112	100600	859428830	20200	20250	20250	20200	55
680	20241112	100500	858315580	20150	20250	20250	20150	185
681	20241112	100400	854582780	20300	20150	20300	20150	1528
682	20241112	100300	823631430	20150	20200	20200	20150	177
683	20241112	100200	820059580	20250	20200	20250	20200	16
684	20241112	100100	819735830	20200	20250	20250	20200	567
685	20241112	100000	808266230	20250	20250	20250	20250	155
686	20241112	095900	805127480	20250	20250	20300	20250	918
687	20241112	095800	786520830	20300	20250	20300	20250	535
688	20241112	095700	775673530	20200	20200	20250	20150	1383
689	20241112	095600	747737230	20200	20100	20200	20100	278
690	20241112	095500	742135730	20100	20100	20100	20050	133
691	20241112	095400	739463430	20150	20050	20150	20000	1120
692	20241112	095300	716958580	20050	19940	20050	19940	217
693	20241112	095200	712628370	19960	20000	20000	19940	343
694	20241112	095100	705778910	20050	20100	20100	19990	45
695	20241112	095000	704876660	20100	20000	20100	20000	201
696	20241112	094900	700843160	19980	19970	19980	19970	84
697	20241112	094800	699165670	19970	20100	20100	19970	255
698	20241112	094700	694062220	20100	20100	20100	19950	869
699	20241112	094600	676598970	20100	20000	20100	19950	264
700	20241112	094500	671302420	20050	20000	20100	20000	337
701	20241112	094400	664536770	20000	19960	20000	19850	560
702	20241112	094300	653375280	19960	20000	20000	19960	11
703	20241112	094200	653155480	20000	19950	20000	19950	908
704	20241112	094100	635035230	19950	19930	19950	19910	166
705	20241112	094000	631725570	19930	19950	19950	19920	52
706	20241112	093900	630688910	19950	19930	19950	19930	82
707	20241112	093800	629053230	19950	19920	19960	19920	185
708	20241112	093700	625367810	19920	19960	19960	19920	380
709	20241112	093600	617797810	19960	19960	19960	19920	191
710	20241112	093500	613988670	19960	20000	20000	19960	63
711	20241112	093400	612730710	20050	19970	20050	19960	464
712	20241112	093300	603429290	19950	19950	19950	19950	55
713	20241112	093200	602332040	19920	20050	20050	19920	1166
714	20241112	093100	579012320	20050	20200	20200	20000	768
715	20241112	093000	563561820	20200	19790	20300	19790	3444
716	20241112	092900	494490140	19800	19690	19800	19690	300
717	20241112	092800	488575580	19690	19690	19690	19690	107
718	20241112	092700	486468750	19700	19700	19720	19430	433
719	20241112	092600	477957770	19700	19420	19700	19420	654
720	20241112	092500	465149350	19420	19410	19420	19400	522
721	20241112	092400	455016280	19420	19450	19470	19410	464
722	20241112	092300	445990060	19450	19430	19450	19400	920
723	20241112	092200	428123220	19430	19510	19510	19430	201
724	20241112	092100	424207850	19510	19530	19620	19500	8
725	20241112	092000	424051510	19670	19670	19670	19670	0
726	20241112	091900	424051510	19670	19400	19680	19400	19
727	20241112	091800	423678560	19690	19690	19690	19690	2
728	20241112	091700	423639180	19710	19530	19710	19350	2939
729	20241112	091600	366397110	19730	19730	19730	19730	155
730	20241112	091500	363338960	19730	19550	19740	19550	235
731	20241112	091400	358729110	19550	19410	19560	19410	341
732	20241112	091300	352080000	19410	19410	19560	19410	323
733	20241112	091200	345807640	19400	19400	19410	19400	447
734	20241112	091100	337135750	19400	19510	19510	19330	1026
735	20241112	091000	317169060	19510	19570	19570	19510	910
736	20241112	090900	299390210	19570	19550	19670	19550	238
737	20241112	090800	294733740	19540	19730	19730	19530	2021
738	20241112	090700	255040690	19750	19800	19800	19750	1895
739	20241112	090600	217561350	19800	19810	19870	19790	465
740	20241112	090500	208352500	19790	20050	20050	19780	2322
741	20241112	090400	162141010	20000	19940	20100	19930	772
742	20241112	090300	146699750	19930	19990	20150	19920	1693
743	20241112	090200	112911780	19990	20250	20250	19980	1138
744	20241112	090100	90130300	20300	20300	20400	20100	2173
745	20241112	090000	46006450	20300	19920	20300	19920	2295