KissMeData/418550/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212700	34800448940	17950	17950	17950	17950	20179
3	20241111	212600	34800448940	17950	17950	17950	17950	0
4	20241111	212500	34800448940	17950	17950	17950	17950	0
5	20241111	212400	34800448940	17950	17950	17950	17950	0
6	20241111	212300	34800448940	17950	17950	17950	17950	0
7	20241111	212200	34800448940	17950	17950	17950	17950	0
8	20241111	212100	34800448940	17950	17950	17950	17950	0
9	20241111	212000	34800448940	17950	17950	17950	17950	0
10	20241111	211900	34800448940	17950	17950	17950	17950	0
11	20241111	211800	34800448940	17950	17950	17950	17950	0
12	20241111	211700	34800448940	17950	17950	17950	17950	0
13	20241111	211600	34800448940	17950	17950	17950	17950	0
14	20241111	211500	34800448940	17950	17950	17950	17950	0
15	20241111	211400	34800448940	17950	17950	17950	17950	0
16	20241111	211300	34800448940	17950	17950	17950	17950	0
17	20241111	211200	34800448940	17950	17950	17950	17950	0
18	20241111	211100	34800448940	17950	17950	17950	17950	0
19	20241111	211000	34800448940	17950	17950	17950	17950	0
20	20241111	210900	34800448940	17950	17950	17950	17950	0
21	20241111	210800	34800448940	17950	17950	17950	17950	0
22	20241111	210700	34800448940	17950	17950	17950	17950	0
23	20241111	210600	34800448940	17950	17950	17950	17950	0
24	20241111	210500	34800448940	17950	17950	17950	17950	0
25	20241111	210400	34800448940	17950	17950	17950	17950	0
26	20241111	210300	34800448940	17950	17950	17950	17950	0
27	20241111	210200	34800448940	17950	17950	17950	17950	0
28	20241111	210100	34800448940	17950	17950	17950	17950	0
29	20241111	210000	34800448940	17950	17950	17950	17950	0
30	20241111	205900	34800448940	17950	17950	17950	17950	0
31	20241111	205800	34800448940	17950	17950	17950	17950	0
32	20241111	205700	34800448940	17950	17950	17950	17950	20179
33	20241111	205600	34800448940	17950	17950	17950	17950	0
34	20241111	205500	34800448940	17950	17950	17950	17950	0
35	20241111	205400	34800448940	17950	17950	17950	17950	0
36	20241111	205300	34800448940	17950	17950	17950	17950	0
37	20241111	205200	34800448940	17950	17950	17950	17950	0
38	20241111	205100	34800448940	17950	17950	17950	17950	0
39	20241111	205000	34800448940	17950	17950	17950	17950	0
40	20241111	204900	34800448940	17950	17950	17950	17950	0
41	20241111	204800	34800448940	17950	17950	17950	17950	0
42	20241111	204700	34800448940	17950	17950	17950	17950	0
43	20241111	204600	34800448940	17950	17950	17950	17950	0
44	20241111	204500	34800448940	17950	17950	17950	17950	0
45	20241111	204400	34800448940	17950	17950	17950	17950	0
46	20241111	204300	34800448940	17950	17950	17950	17950	0
47	20241111	204200	34800448940	17950	17950	17950	17950	0
48	20241111	204100	34800448940	17950	17950	17950	17950	0
49	20241111	204000	34800448940	17950	17950	17950	17950	0
50	20241111	203900	34800448940	17950	17950	17950	17950	0
51	20241111	203800	34800448940	17950	17950	17950	17950	0
52	20241111	203700	34800448940	17950	17950	17950	17950	0
53	20241111	203600	34800448940	17950	17950	17950	17950	0
54	20241111	203500	34800448940	17950	17950	17950	17950	0
55	20241111	203400	34800448940	17950	17950	17950	17950	0
56	20241111	203300	34800448940	17950	17950	17950	17950	0
57	20241111	203200	34800448940	17950	17950	17950	17950	0
58	20241111	203100	34800448940	17950	17950	17950	17950	0
59	20241111	203000	34800448940	17950	17950	17950	17950	0
60	20241111	202900	34800448940	17950	17950	17950	17950	0
61	20241111	202800	34800448940	17950	17950	17950	17950	0
62	20241111	202700	34800448940	17950	17950	17950	17950	20179
63	20241111	202600	34800448940	17950	17950	17950	17950	0
64	20241111	202500	34800448940	17950	17950	17950	17950	0
65	20241111	202400	34800448940	17950	17950	17950	17950	0
66	20241111	202300	34800448940	17950	17950	17950	17950	0
67	20241111	202200	34800448940	17950	17950	17950	17950	0
68	20241111	202100	34800448940	17950	17950	17950	17950	0
69	20241111	202000	34800448940	17950	17950	17950	17950	0
70	20241111	201900	34800448940	17950	17950	17950	17950	0
71	20241111	201800	34800448940	17950	17950	17950	17950	0
72	20241111	201700	34800448940	17950	17950	17950	17950	0
73	20241111	201600	34800448940	17950	17950	17950	17950	0
74	20241111	201500	34800448940	17950	17950	17950	17950	0
75	20241111	201400	34800448940	17950	17950	17950	17950	0
76	20241111	201300	34800448940	17950	17950	17950	17950	0
77	20241111	201200	34800448940	17950	17950	17950	17950	0
78	20241111	201100	34800448940	17950	17950	17950	17950	0
79	20241111	201000	34800448940	17950	17950	17950	17950	0
80	20241111	200900	34800448940	17950	17950	17950	17950	0
81	20241111	200800	34800448940	17950	17950	17950	17950	0
82	20241111	200700	34800448940	17950	17950	17950	17950	0
83	20241111	200600	34800448940	17950	17950	17950	17950	0
84	20241111	200500	34800448940	17950	17950	17950	17950	0
85	20241111	200400	34800448940	17950	17950	17950	17950	0
86	20241111	200300	34800448940	17950	17950	17950	17950	0
87	20241111	200200	34800448940	17950	17950	17950	17950	0
88	20241111	200100	34800448940	17950	17950	17950	17950	0
89	20241111	200000	34800448940	17950	17950	17950	17950	0
90	20241111	195900	34800448940	17950	17950	17950	17950	0
91	20241111	195800	34800448940	17950	17950	17950	17950	0
92	20241111	195700	34800448940	17950	17950	17950	17950	20179
93	20241111	195600	34800448940	17950	17950	17950	17950	0
94	20241111	195500	34800448940	17950	17950	17950	17950	0
95	20241111	195400	34800448940	17950	17950	17950	17950	0
96	20241111	195300	34800448940	17950	17950	17950	17950	0
97	20241111	195200	34800448940	17950	17950	17950	17950	0
98	20241111	195100	34800448940	17950	17950	17950	17950	0
99	20241111	195000	34800448940	17950	17950	17950	17950	0
100	20241111	194900	34800448940	17950	17950	17950	17950	0
101	20241111	194800	34800448940	17950	17950	17950	17950	0
102	20241111	194700	34800448940	17950	17950	17950	17950	0
103	20241111	194600	34800448940	17950	17950	17950	17950	0
104	20241111	194500	34800448940	17950	17950	17950	17950	0
105	20241111	194400	34800448940	17950	17950	17950	17950	0
106	20241111	194300	34800448940	17950	17950	17950	17950	0
107	20241111	194200	34800448940	17950	17950	17950	17950	0
108	20241111	194100	34800448940	17950	17950	17950	17950	0
109	20241111	194000	34800448940	17950	17950	17950	17950	0
110	20241111	193900	34800448940	17950	17950	17950	17950	0
111	20241111	193800	34800448940	17950	17950	17950	17950	0
112	20241111	193700	34800448940	17950	17950	17950	17950	0
113	20241111	193600	34800448940	17950	17950	17950	17950	0
114	20241111	193500	34800448940	17950	17950	17950	17950	0
115	20241111	193400	34800448940	17950	17950	17950	17950	0
116	20241111	193300	34800448940	17950	17950	17950	17950	0
117	20241111	193200	34800448940	17950	17950	17950	17950	0
118	20241111	193100	34800448940	17950	17950	17950	17950	0
119	20241111	193000	34800448940	17950	17950	17950	17950	0
120	20241111	192900	34800448940	17950	17950	17950	17950	0
121	20241111	192800	34800448940	17950	17950	17950	17950	0
122	20241111	192700	34800448940	17950	17950	17950	17950	20179
123	20241111	192600	34800448940	17950	17950	17950	17950	0
124	20241111	192500	34800448940	17950	17950	17950	17950	0
125	20241111	192400	34800448940	17950	17950	17950	17950	0
126	20241111	192300	34800448940	17950	17950	17950	17950	0
127	20241111	192200	34800448940	17950	17950	17950	17950	0
128	20241111	192100	34800448940	17950	17950	17950	17950	0
129	20241111	192000	34800448940	17950	17950	17950	17950	0
130	20241111	191900	34800448940	17950	17950	17950	17950	0
131	20241111	191800	34800448940	17950	17950	17950	17950	0
132	20241111	191700	34800448940	17950	17950	17950	17950	0
133	20241111	191600	34800448940	17950	17950	17950	17950	0
134	20241111	191500	34800448940	17950	17950	17950	17950	0
135	20241111	191400	34800448940	17950	17950	17950	17950	0
136	20241111	191300	34800448940	17950	17950	17950	17950	0
137	20241111	191200	34800448940	17950	17950	17950	17950	0
138	20241111	191100	34800448940	17950	17950	17950	17950	0
139	20241111	191000	34800448940	17950	17950	17950	17950	0
140	20241111	190900	34800448940	17950	17950	17950	17950	0
141	20241111	190800	34800448940	17950	17950	17950	17950	0
142	20241111	190700	34800448940	17950	17950	17950	17950	0
143	20241111	190600	34800448940	17950	17950	17950	17950	0
144	20241111	190500	34800448940	17950	17950	17950	17950	0
145	20241111	190400	34800448940	17950	17950	17950	17950	0
146	20241111	190300	34800448940	17950	17950	17950	17950	0
147	20241111	190200	34800448940	17950	17950	17950	17950	0
148	20241111	190100	34800448940	17950	17950	17950	17950	0
149	20241111	190000	34800448940	17950	17950	17950	17950	0
150	20241111	185900	34800448940	17950	17950	17950	17950	0
151	20241111	185800	34800448940	17950	17950	17950	17950	0
152	20241111	185700	34800448940	17950	17950	17950	17950	20179
153	20241111	185600	34800448940	17950	17950	17950	17950	0
154	20241111	185500	34800448940	17950	17950	17950	17950	0
155	20241111	185400	34800448940	17950	17950	17950	17950	0
156	20241111	185300	34800448940	17950	17950	17950	17950	0
157	20241111	185200	34800448940	17950	17950	17950	17950	0
158	20241111	185100	34800448940	17950	17950	17950	17950	0
159	20241111	185000	34800448940	17950	17950	17950	17950	0
160	20241111	184900	34800448940	17950	17950	17950	17950	0
161	20241111	184800	34800448940	17950	17950	17950	17950	0
162	20241111	184700	34800448940	17950	17950	17950	17950	0
163	20241111	184600	34800448940	17950	17950	17950	17950	0
164	20241111	184500	34800448940	17950	17950	17950	17950	0
165	20241111	184400	34800448940	17950	17950	17950	17950	0
166	20241111	184300	34800448940	17950	17950	17950	17950	0
167	20241111	184200	34800448940	17950	17950	17950	17950	0
168	20241111	184100	34800448940	17950	17950	17950	17950	0
169	20241111	184000	34800448940	17950	17950	17950	17950	0
170	20241111	183900	34800448940	17950	17950	17950	17950	0
171	20241111	183800	34800448940	17950	17950	17950	17950	0
172	20241111	183700	34800448940	17950	17950	17950	17950	0
173	20241111	183600	34800448940	17950	17950	17950	17950	0
174	20241111	183500	34800448940	17950	17950	17950	17950	0
175	20241111	183400	34800448940	17950	17950	17950	17950	0
176	20241111	183300	34800448940	17950	17950	17950	17950	0
177	20241111	183200	34800448940	17950	17950	17950	17950	0
178	20241111	183100	34800448940	17950	17950	17950	17950	0
179	20241111	183000	34800448940	17950	17950	17950	17950	0
180	20241111	182900	34800448940	17950	17950	17950	17950	0
181	20241111	182800	34800448940	17950	17950	17950	17950	0
182	20241111	182700	34800448940	17950	17950	17950	17950	20179
183	20241111	182600	34800448940	17950	17950	17950	17950	0
184	20241111	182500	34800448940	17950	17950	17950	17950	0
185	20241111	182400	34800448940	17950	17950	17950	17950	0
186	20241111	182300	34800448940	17950	17950	17950	17950	0
187	20241111	182200	34800448940	17950	17950	17950	17950	0
188	20241111	182100	34800448940	17950	17950	17950	17950	0
189	20241111	182000	34800448940	17950	17950	17950	17950	0
190	20241111	181900	34800448940	17950	17950	17950	17950	0
191	20241111	181800	34800448940	17950	17950	17950	17950	0
192	20241111	181700	34800448940	17950	17950	17950	17950	0
193	20241111	181600	34800448940	17950	17950	17950	17950	0
194	20241111	181500	34800448940	17950	17950	17950	17950	0
195	20241111	181400	34800448940	17950	17950	17950	17950	0
196	20241111	181300	34800448940	17950	17950	17950	17950	0
197	20241111	181200	34800448940	17950	17950	17950	17950	0
198	20241111	181100	34800448940	17950	17950	17950	17950	0
199	20241111	181000	34800448940	17950	17950	17950	17950	0
200	20241111	180900	34800448940	17950	17950	17950	17950	0
201	20241111	180800	34800448940	17950	17950	17950	17950	0
202	20241111	180700	34800448940	17950	17950	17950	17950	0
203	20241111	180600	34800448940	17950	17950	17950	17950	0
204	20241111	180500	34800448940	17950	17950	17950	17950	0
205	20241111	180400	34800448940	17950	17950	17950	17950	0
206	20241111	180300	34800448940	17950	17950	17950	17950	0
207	20241111	180200	34800448940	17950	17950	17950	17950	0
208	20241111	180100	34800448940	17950	17950	17950	17950	0
209	20241111	180000	34800448940	17950	17950	17950	17950	0
210	20241111	175900	34800448940	17950	17950	17950	17950	0
211	20241111	175800	34800448940	17950	17950	17950	17950	0
212	20241111	175700	34800448940	17950	17950	17950	17950	20179
213	20241111	175600	34800448940	17950	17950	17950	17950	0
214	20241111	175500	34800448940	17950	17950	17950	17950	0
215	20241111	175400	34800448940	17950	17950	17950	17950	0
216	20241111	175300	34800448940	17950	17950	17950	17950	0
217	20241111	175200	34800448940	17950	17950	17950	17950	0
218	20241111	175100	34800448940	17950	17950	17950	17950	0
219	20241111	175000	34800448940	17950	17950	17950	17950	0
220	20241111	174900	34800448940	17950	17950	17950	17950	0
221	20241111	174800	34800448940	17950	17950	17950	17950	0
222	20241111	174700	34800448940	17950	17950	17950	17950	0
223	20241111	174600	34800448940	17950	17950	17950	17950	0
224	20241111	174500	34800448940	17950	17950	17950	17950	0
225	20241111	174400	34800448940	17950	17950	17950	17950	0
226	20241111	174300	34800448940	17950	17950	17950	17950	0
227	20241111	174200	34800448940	17950	17950	17950	17950	0
228	20241111	174100	34800448940	17950	17950	17950	17950	0
229	20241111	174000	34800448940	17950	17950	17950	17950	0
230	20241111	173900	34800448940	17950	17950	17950	17950	0
231	20241111	173800	34800448940	17950	17950	17950	17950	0
232	20241111	173700	34800448940	17950	17950	17950	17950	0
233	20241111	173600	34800448940	17950	17950	17950	17950	0
234	20241111	173500	34800448940	17950	17950	17950	17950	0
235	20241111	173400	34800448940	17950	17950	17950	17950	0
236	20241111	173300	34800448940	17950	17950	17950	17950	0
237	20241111	173200	34800448940	17950	17950	17950	17950	0
238	20241111	173100	34800448940	17950	17950	17950	17950	0
239	20241111	173000	34800448940	17950	17950	17950	17950	0
240	20241111	172900	34800448940	17950	17950	17950	17950	0
241	20241111	172800	34800448940	17950	17950	17950	17950	0
242	20241111	172700	34800448940	17950	17950	17950	17950	20179
243	20241111	172600	34800448940	17950	17950	17950	17950	0
244	20241111	172500	34800448940	17950	17950	17950	17950	0
245	20241111	172400	34800448940	17950	17950	17950	17950	0
246	20241111	172300	34800448940	17950	17950	17950	17950	0
247	20241111	172200	34800448940	17950	17950	17950	17950	0
248	20241111	172100	34800448940	17950	17950	17950	17950	0
249	20241111	172000	34800448940	17950	17950	17950	17950	0
250	20241111	171900	34800448940	17950	17950	17950	17950	0
251	20241111	171800	34800448940	17950	17950	17950	17950	0
252	20241111	171700	34800448940	17950	17950	17950	17950	0
253	20241111	171600	34800448940	17950	17950	17950	17950	0
254	20241111	171500	34800448940	17950	17950	17950	17950	0
255	20241111	171400	34800448940	17950	17950	17950	17950	0
256	20241111	171300	34800448940	17950	17950	17950	17950	0
257	20241111	171200	34800448940	17950	17950	17950	17950	0
258	20241111	171100	34800448940	17950	17950	17950	17950	0
259	20241111	171000	34800448940	17950	17950	17950	17950	0
260	20241111	170900	34800448940	17950	17950	17950	17950	0
261	20241111	170800	34800448940	17950	17950	17950	17950	0
262	20241111	170700	34800448940	17950	17950	17950	17950	0
263	20241111	170600	34800448940	17950	17950	17950	17950	0
264	20241111	170500	34800448940	17950	17950	17950	17950	0
265	20241111	170400	34800448940	17950	17950	17950	17950	0
266	20241111	170300	34800448940	17950	17950	17950	17950	0
267	20241111	170200	34800448940	17950	17950	17950	17950	0
268	20241111	170100	34800448940	17950	17950	17950	17950	0
269	20241111	170000	34800448940	17950	17950	17950	17950	0
270	20241111	165900	34800448940	17950	17950	17950	17950	0
271	20241111	165800	34800448940	17950	17950	17950	17950	0
272	20241111	165700	34800448940	17950	17950	17950	17950	20179
273	20241111	165600	34800448940	17950	17950	17950	17950	0
274	20241111	165500	34800448940	17950	17950	17950	17950	0
275	20241111	165400	34800448940	17950	17950	17950	17950	0
276	20241111	165300	34800448940	17950	17950	17950	17950	0
277	20241111	165200	34800448940	17950	17950	17950	17950	0
278	20241111	165100	34800448940	17950	17950	17950	17950	0
279	20241111	165000	34800448940	17950	17950	17950	17950	0
280	20241111	164900	34800448940	17950	17950	17950	17950	0
281	20241111	164800	34800448940	17950	17950	17950	17950	0
282	20241111	164700	34800448940	17950	17950	17950	17950	0
283	20241111	164600	34800448940	17950	17950	17950	17950	0
284	20241111	164500	34800448940	17950	17950	17950	17950	0
285	20241111	164400	34800448940	17950	17950	17950	17950	0
286	20241111	164300	34800448940	17950	17950	17950	17950	0
287	20241111	164200	34800448940	17950	17950	17950	17950	0
288	20241111	164100	34800448940	17950	17950	17950	17950	0
289	20241111	164000	34800448940	17950	17950	17950	17950	0
290	20241111	163900	34800448940	17950	17950	17950	17950	0
291	20241111	163800	34800448940	17950	17950	17950	17950	0
292	20241111	163700	34800448940	17950	17950	17950	17950	0
293	20241111	163600	34800448940	17950	17950	17950	17950	0
294	20241111	163500	34800448940	17950	17950	17950	17950	0
295	20241111	163400	34800448940	17950	17950	17950	17950	0
296	20241111	163300	34800448940	17950	17950	17950	17950	0
297	20241111	163200	34800448940	17950	17950	17950	17950	0
298	20241111	163100	34800448940	17950	17950	17950	17950	0
299	20241111	163000	34800448940	17950	17950	17950	17950	0
300	20241111	162900	34800448940	17950	17950	17950	17950	0
301	20241111	162800	34800448940	17950	17950	17950	17950	0
302	20241111	162700	34800448940	17950	17950	17950	17950	20179
303	20241111	162600	34800448940	17950	17950	17950	17950	0
304	20241111	162500	34800448940	17950	17950	17950	17950	0
305	20241111	162400	34800448940	17950	17950	17950	17950	0
306	20241111	162300	34800448940	17950	17950	17950	17950	0
307	20241111	162200	34800448940	17950	17950	17950	17950	0
308	20241111	162100	34800448940	17950	17950	17950	17950	0
309	20241111	162000	34800448940	17950	17950	17950	17950	0
310	20241111	161900	34800448940	17950	17950	17950	17950	0
311	20241111	161800	34800448940	17950	17950	17950	17950	0
312	20241111	161700	34800448940	17950	17950	17950	17950	0
313	20241111	161600	34800448940	17950	17950	17950	17950	0
314	20241111	161500	34800448940	17950	17950	17950	17950	0
315	20241111	161400	34800448940	17950	17950	17950	17950	0
316	20241111	161300	34800448940	17950	17950	17950	17950	0
317	20241111	161200	34800448940	17950	17950	17950	17950	0
318	20241111	161100	34800448940	17950	17950	17950	17950	0
319	20241111	161000	34800448940	17950	17950	17950	17950	0
320	20241111	160900	34800448940	17950	17950	17950	17950	0
321	20241111	160800	34800448940	17950	17950	17950	17950	0
322	20241111	160700	34800448940	17950	17950	17950	17950	0
323	20241111	160600	34800448940	17950	17950	17950	17950	0
324	20241111	160500	34800448940	17950	17950	17950	17950	0
325	20241111	160400	34800448940	17950	17950	17950	17950	0
326	20241111	160300	34800448940	17950	17950	17950	17950	0
327	20241111	160200	34800448940	17950	17950	17950	17950	0
328	20241111	160100	34800448940	17950	17950	17950	17950	0
329	20241111	160000	34800448940	17950	17950	17950	17950	0
330	20241111	155900	34800448940	17950	17950	17950	17950	0
331	20241111	155800	34800448940	17950	17950	17950	17950	0
332	20241111	155700	34800448940	17950	17950	17950	17950	20179
333	20241111	155600	34800448940	17950	17950	17950	17950	0
334	20241111	155500	34800448940	17950	17950	17950	17950	0
335	20241111	155400	34800448940	17950	17950	17950	17950	0
336	20241111	155300	34800448940	17950	17950	17950	17950	0
337	20241111	155200	34800448940	17950	17950	17950	17950	0
338	20241111	155100	34800448940	17950	17950	17950	17950	0
339	20241111	155000	34800448940	17950	17950	17950	17950	0
340	20241111	154900	34800448940	17950	17950	17950	17950	0
341	20241111	154800	34800448940	17950	17950	17950	17950	0
342	20241111	154700	34800448940	17950	17950	17950	17950	0
343	20241111	154600	34800448940	17950	17950	17950	17950	0
344	20241111	154500	34800448940	17950	17950	17950	17950	0
345	20241111	154400	34800448940	17950	17950	17950	17950	0
346	20241111	154300	34800448940	17950	17950	17950	17950	0
347	20241111	154200	34800448940	17950	17950	17950	17950	0
348	20241111	154100	34800448940	17950	17950	17950	17950	0
349	20241111	154000	34800448940	17950	17950	17950	17950	0
350	20241111	153900	34800448940	17950	17950	17950	17950	0
351	20241111	153800	34800448940	17950	17950	17950	17950	0
352	20241111	153700	34800448940	17950	17950	17950	17950	0
353	20241111	153600	34800448940	17950	17950	17950	17950	0
354	20241111	153500	34800448940	17950	17950	17950	17950	0
355	20241111	153400	34800448940	17950	17950	17950	17950	0
356	20241111	153300	34800448940	17950	17950	17950	17950	0
357	20241111	153200	34800448940	17950	17950	17950	17950	0
358	20241111	153100	34800448940	17950	17950	17950	17950	0
359	20241111	153000	34800448940	17950	17950	17950	17950	20179
360	20241111	152900	34438235890	18150	18150	18150	18150	0
361	20241111	152800	34438235890	18150	18150	18150	18150	0
362	20241111	152700	34438235890	18150	18150	18150	18150	0
363	20241111	152600	34438235890	18150	18150	18150	18150	0
364	20241111	152500	34438235890	18150	18150	18150	18150	0
365	20241111	152400	34438235890	18150	18150	18150	18150	0
366	20241111	152300	34438235890	18150	18150	18150	18150	0
367	20241111	152200	34438235890	18150	18150	18150	18150	0
368	20241111	152100	34438235890	18150	18150	18150	18150	0
369	20241111	152000	34438235890	18150	18150	18150	18150	0
370	20241111	151900	34438235890	18150	18140	18260	18140	7722
371	20241111	151800	34297738360	18090	18000	18110	17980	7085
372	20241111	151700	34169857240	17990	17990	18010	17990	955
373	20241111	151600	34152671820	17990	17990	18020	17990	3981
374	20241111	151500	34081042330	17990	18000	18020	17990	4559
375	20241111	151400	33998978870	17990	17990	18020	17990	3855
376	20241111	151300	33929566870	17990	18000	18070	17990	4590
377	20241111	151200	33846909720	18000	18050	18090	18000	3265
378	20241111	151100	33788061120	18060	18070	18100	18030	5155
379	20241111	151000	33694912350	18070	18040	18070	18030	2580
380	20241111	150900	33648353130	18040	18020	18060	17970	4633
381	20241111	150800	33564840940	17960	18040	18050	17930	17437
382	20241111	150700	33250906220	18030	18130	18130	18020	7611
383	20241111	150600	33113220060	18130	18160	18170	18130	6313
384	20241111	150500	32998629790	18160	18180	18200	18160	5136
385	20241111	150400	32905273360	18170	18180	18190	18160	4130
386	20241111	150300	32830224730	18200	18260	18260	18180	7752
387	20241111	150200	32689093540	18260	18210	18260	18210	543
388	20241111	150100	32679205270	18210	18300	18300	18200	11307
389	20241111	150000	32473086780	18290	18300	18300	18280	1530
390	20241111	145900	32445094020	18300	18280	18300	18270	946
391	20241111	145800	32427786990	18270	18240	18270	18220	6943
392	20241111	145700	32301159530	18240	18270	18280	18220	4770
393	20241111	145600	32214100790	18270	18350	18350	18270	5481
394	20241111	145500	32113756590	18340	18400	18400	18320	5240
395	20241111	145400	32017436180	18420	18420	18420	18400	4247
396	20241111	145300	31939228140	18420	18450	18450	18420	5839
397	20241111	145200	31831595830	18450	18450	18460	18440	553
398	20241111	145100	31821393800	18440	18430	18440	18430	858
399	20241111	145000	31805574640	18430	18430	18440	18430	1673
400	20241111	144900	31774741200	18430	18430	18440	18430	493
401	20241111	144800	31765655040	18430	18430	18440	18420	779
402	20241111	144700	31751299270	18420	18430	18440	18420	2145
403	20241111	144600	31711764790	18430	18430	18440	18420	2091
404	20241111	144500	31673236620	18420	18420	18430	18420	4731
405	20241111	144400	31586074860	18430	18450	18450	18420	3610
406	20241111	144300	31519527830	18440	18460	18460	18440	3287
407	20241111	144200	31458883790	18450	18460	18460	18450	1549
408	20241111	144100	31430295320	18460	18460	18470	18460	1127
409	20241111	144000	31409490340	18470	18470	18470	18460	1572
410	20241111	143900	31380469680	18470	18450	18470	18450	1397
411	20241111	143800	31354678710	18450	18520	18520	18430	13798
412	20241111	143700	31099537570	18530	18530	18530	18520	409
413	20241111	143600	31091959510	18530	18530	18540	18520	3024
414	20241111	143500	31035931310	18530	18530	18530	18520	2460
415	20241111	143400	30990348790	18530	18550	18550	18530	5177
416	20241111	143300	30894385930	18540	18560	18570	18540	8528
417	20241111	143200	30736197290	18560	18580	18580	18560	1969
418	20241111	143100	30699637600	18580	18590	18590	18560	3637
419	20241111	143000	30632075080	18590	18600	18610	18590	2172
420	20241111	142900	30591688100	18610	18610	18620	18600	807
421	20241111	142800	30576669840	18620	18610	18620	18610	158
422	20241111	142700	30573728480	18600	18600	18620	18600	55
423	20241111	142600	30572705380	18600	18600	18640	18590	3743
424	20241111	142500	30503054200	18600	18630	18630	18600	11732
425	20241111	142400	30284766160	18640	18630	18640	18620	3329
426	20241111	142300	30222755590	18630	18640	18640	18630	564
427	20241111	142200	30212246740	18640	18640	18650	18640	43
428	20241111	142100	30211445210	18640	18630	18650	18630	757
429	20241111	142000	30197335380	18640	18640	18660	18630	967
430	20241111	141900	30179310330	18640	18640	18650	18630	729
431	20241111	141800	30165719880	18630	18630	18640	18620	1476
432	20241111	141700	30138225080	18640	18660	18670	18630	3597
433	20241111	141600	30071148470	18660	18670	18670	18660	197
434	20241111	141500	30067472380	18670	18650	18670	18650	720
435	20241111	141400	30054038880	18650	18640	18650	18640	293
436	20241111	141300	30048576400	18640	18640	18640	18630	779
437	20241111	141200	30034058450	18640	18630	18650	18620	4545
438	20241111	141100	29949386860	18630	18630	18640	18620	1843
439	20241111	141000	29915052120	18650	18650	18690	18630	7189
440	20241111	140900	29781004850	18660	18660	18700	18660	772
441	20241111	140800	29766595080	18660	18660	18660	18650	295
442	20241111	140700	29761092600	18660	18660	18660	18650	621
443	20241111	140600	29749505320	18660	18670	18690	18660	1503
444	20241111	140500	29721450790	18690	18680	18700	18670	317
445	20241111	140400	29715528990	18670	18670	18670	18660	98
446	20241111	140300	29713699620	18670	18680	18690	18670	782
447	20241111	140200	29699096280	18680	18700	18710	18680	363
448	20241111	140100	29692311400	18700	18690	18700	18680	1432
449	20241111	140000	29665545380	18700	18700	18700	18700	240
450	20241111	135900	29661057380	18700	18710	18720	18690	702
451	20241111	135800	29647932680	18710	18710	18720	18710	223
452	20241111	135700	29643758920	18710	18710	18720	18710	1487
453	20241111	135600	29615927140	18710	18710	18720	18710	1519
454	20241111	135500	29587496610	18710	18700	18710	18700	816
455	20241111	135400	29572233820	18710	18700	18710	18700	549
456	20241111	135300	29561966220	18700	18710	18710	18700	874
457	20241111	135200	29545620660	18710	18710	18710	18700	95
458	20241111	135100	29543843970	18710	18760	18760	18710	1681
459	20241111	135000	29512311760	18760	18730	18760	18690	624
460	20241111	134900	29500625170	18710	18780	18780	18710	98
461	20241111	134800	29498788370	18810	18820	18840	18680	2854
462	20241111	134700	29445264910	18840	18710	18840	18700	2704
463	20241111	134600	29394397070	18710	18690	18710	18680	696
464	20241111	134500	29381389820	18690	18720	18720	18690	579
465	20241111	134400	29370562700	18740	18750	18750	18730	101
466	20241111	134300	29368670010	18750	18770	18790	18750	283
467	20241111	134200	29363359460	18840	18740	18840	18730	362
468	20241111	134100	29356566780	18730	18840	18840	18730	1339
469	20241111	134000	29331410890	18850	18780	18850	18780	1442
470	20241111	133900	29304294930	18730	18700	18800	18700	139
471	20241111	133800	29301686950	18690	18670	18690	18670	493
472	20241111	133700	29292480610	18680	18680	18680	18670	738
473	20241111	133600	29278695910	18680	18710	18720	18680	2659
474	20241111	133500	29228984470	18720	18720	18730	18700	3069
475	20241111	133400	29171567540	18730	18760	18760	18730	847
476	20241111	133300	29155698850	18780	18760	18780	18720	2343
477	20241111	133200	29111768630	18770	18790	18800	18770	1084
478	20241111	133100	29091405580	18790	18750	18790	18750	249
479	20241111	133000	29086735460	18760	18740	18760	18740	193
480	20241111	132900	29083116900	18740	18740	18740	18730	1003
481	20241111	132800	29064330600	18740	18740	18760	18740	130
482	20241111	132700	29061894340	18770	18780	18780	18730	2017
483	20241111	132600	29024059250	18790	18820	18860	18780	886
484	20241111	132500	29007417750	18800	18790	18880	18780	62
485	20241111	132400	29006252690	18790	18820	18820	18780	2962
486	20241111	132300	28950569670	18800	18840	18840	18800	2519
487	20241111	132200	28903193230	18840	18820	18840	18810	878
488	20241111	132100	28886677580	18820	18870	18880	18820	3168
489	20241111	132000	28826978230	18880	18900	18910	18870	2008
490	20241111	131900	28789078020	18910	18890	18910	18880	175
491	20241111	131800	28785771940	18910	18900	18910	18890	286
492	20241111	131700	28780368330	18890	18890	18900	18890	385
493	20241111	131600	28773095670	18890	18900	18900	18890	236
494	20241111	131500	28768635400	18900	18910	18910	18890	470
495	20241111	131400	28759755710	18910	18910	18910	18890	2412
496	20241111	131300	28714168630	18920	18940	18950	18920	2049
497	20241111	131200	28675376360	18940	18930	18940	18930	269
498	20241111	131100	28670282670	18930	18920	18930	18920	574
499	20241111	131000	28659421230	18930	18930	18930	18920	376
500	20241111	130900	28652304720	18940	18940	18940	18930	53
501	20241111	130800	28651301020	18930	18940	18940	18920	223
502	20241111	130700	28647080190	18940	18930	18940	18920	246
503	20241111	130600	28642423320	18930	18930	18930	18920	615
504	20241111	130500	28630785690	18930	18930	18930	18920	696
505	20241111	130400	28617616790	18930	18920	18930	18920	132
506	20241111	130300	28615118520	18920	18920	18930	18910	95
507	20241111	130200	28613321120	18910	18940	18940	18900	701
508	20241111	130100	28600065360	18940	18930	18940	18910	1361
509	20241111	130000	28574310750	18940	18940	18940	18920	218
510	20241111	125900	28570184930	18950	18900	18960	18900	1445
511	20241111	125800	28542824270	18940	18910	18940	18900	2513
512	20241111	125700	28495286320	18910	18890	18920	18890	640
513	20241111	125600	28483185630	18890	18890	18900	18880	811
514	20241111	125500	28467866710	18890	18890	18890	18880	289
515	20241111	125400	28462408030	18880	18890	18900	18880	263
516	20241111	125300	28457440860	18890	18880	18900	18880	241
517	20241111	125200	28452889130	18880	18860	18880	18860	344
518	20241111	125100	28446400480	18860	18850	18870	18850	498
519	20241111	125000	28437012890	18850	18850	18850	18840	340
520	20241111	124900	28430604040	18850	18870	18870	18850	1606
521	20241111	124800	28400323110	18860	18870	18870	18860	657
522	20241111	124700	28387931730	18870	18860	18870	18860	763
523	20241111	124600	28373541080	18870	18860	18870	18860	209
524	20241111	124500	28369598940	18860	18870	18870	18860	534
525	20241111	124400	28359525800	18870	18870	18870	18860	64
526	20241111	124300	28358318350	18890	18880	18910	18870	623
527	20241111	124200	28346559110	18880	18880	18880	18880	166
528	20241111	124100	28343425030	18880	18870	18930	18870	374
529	20241111	124000	28336357130	18870	18870	18950	18870	1214
530	20241111	123900	28313412630	18870	18870	18880	18860	253
531	20241111	123800	28308639580	18870	18860	18870	18850	1911
532	20241111	123700	28272607680	18870	18860	18870	18860	282
533	20241111	123600	28267288980	18870	18860	18870	18850	502
534	20241111	123500	28257822300	18820	18810	18890	18810	203
535	20241111	123400	28254002630	18820	18830	18940	18820	4326
536	20241111	123300	28172265890	18830	18820	18830	18810	706
537	20241111	123200	28158974170	18830	18830	18830	18820	305
538	20241111	123100	28153232430	18820	18830	18830	18820	207
539	20241111	123000	28149336510	18830	18810	18830	18810	314
540	20241111	122900	28143425440	18800	18820	18820	18800	661
541	20241111	122800	28130989220	18820	18830	18830	18810	335
542	20241111	122700	28124684450	18820	18840	18850	18820	928
543	20241111	122600	28107205940	18850	18840	18850	18840	275
544	20241111	122500	28102024110	18850	18850	18850	18820	1660
545	20241111	122400	28070764010	18850	18830	18850	18830	625
546	20241111	122300	28058992130	18830	18820	18850	18810	678
547	20241111	122200	28046228660	18830	18840	18850	18820	580
548	20241111	122100	28035303810	18840	18840	18860	18830	719
549	20241111	122000	28021751410	18830	18810	18830	18810	279
550	20241111	121900	28016500040	18810	18830	18830	18800	834
551	20241111	121800	28000813270	18850	18840	18850	18820	721
552	20241111	121700	27987235370	18840	18810	18840	18800	1581
553	20241111	121600	27957473140	18810	18770	18820	18770	1046
554	20241111	121500	27937807460	18760	18760	18760	18750	144
555	20241111	121400	27935106260	18760	18720	18760	18720	537
556	20241111	121300	27925047560	18720	18760	18760	18720	490
557	20241111	121200	27915867210	18750	18730	18750	18730	596
558	20241111	121100	27904699270	18730	18720	18740	18710	211
559	20241111	121000	27900748950	18740	18750	18760	18720	1333
560	20241111	120900	27875767920	18760	18730	18760	18730	335
561	20241111	120800	27869489420	18730	18730	18740	18730	266
562	20241111	120700	27864505800	18730	18680	18740	18680	1308
563	20241111	120600	27840029480	18700	18680	18700	18680	805
564	20241111	120500	27824982530	18680	18660	18680	18650	1040
565	20241111	120400	27805582010	18670	18660	18670	18650	335
566	20241111	120300	27799330440	18650	18660	18660	18650	1318
567	20241111	120200	27774745420	18670	18670	18670	18650	297
568	20241111	120100	27769202160	18680	18680	18680	18660	1210
569	20241111	120000	27746612280	18680	18680	18680	18650	1212
570	20241111	115900	27723990440	18680	18690	18700	18670	719
571	20241111	115800	27710558330	18680	18690	18690	18680	200
572	20241111	115700	27706822210	18680	18670	18680	18670	509
573	20241111	115600	27697318970	18670	18690	18700	18660	256
574	20241111	115500	27692533570	18700	18700	18700	18660	396
575	20241111	115400	27685140570	18710	18730	18740	18710	302
576	20241111	115300	27679485280	18730	18650	18740	18630	395
577	20241111	115200	27672118020	18650	18610	18660	18610	5178
578	20241111	115100	27575622710	18610	18630	18630	18610	4731
579	20241111	115000	27487520730	18630	18630	18650	18620	4313
580	20241111	114900	27407164720	18630	18660	18670	18630	6408
581	20241111	114800	27287628760	18700	18730	18790	18660	11718
582	20241111	114700	27068521470	18730	18730	18730	18720	222
583	20241111	114600	27064363870	18720	18740	18740	18720	3213
584	20241111	114500	27004197890	18740	18770	18780	18740	4536
585	20241111	114400	26919133700	18770	18790	18790	18770	1558
586	20241111	114300	26889876440	18790	18790	18790	18780	210
587	20241111	114200	26885932110	18790	18780	18790	18780	358
588	20241111	114100	26879208730	18790	18810	18810	18790	840
589	20241111	114000	26863419260	18810	18820	18820	18800	482
590	20241111	113900	26854355610	18820	18800	18820	18800	313
591	20241111	113800	26848466810	18810	18800	18810	18790	474
592	20241111	113700	26839552930	18790	18780	18790	18770	167
593	20241111	113600	26836417630	18760	18750	18760	18750	221
594	20241111	113500	26832273070	18750	18760	18770	18750	1353
595	20241111	113400	26806898770	18760	18770	18780	18750	446
596	20241111	113300	26798528810	18780	18760	18780	18750	241
597	20241111	113200	26794008370	18760	18750	18780	18750	258
598	20241111	113100	26789165310	18750	18740	18750	18740	311
599	20241111	113000	26783335900	18750	18760	18760	18740	181
600	20241111	112900	26779941870	18760	18720	18760	18720	901
601	20241111	112800	26763071030	18720	18730	18730	18710	1045
602	20241111	112700	26743515020	18720	18720	18730	18710	2862
603	20241111	112600	26689949040	18720	18710	18720	18710	3251
604	20241111	112500	26629114140	18710	18760	18760	18710	5496
605	20241111	112400	26526196110	18770	18750	18770	18740	1311
606	20241111	112300	26501605460	18740	18770	18770	18740	3087
607	20241111	112200	26443711750	18760	18800	18800	18760	931
608	20241111	112100	26426219430	18790	18820	18820	18750	4989
609	20241111	112000	26332609410	18800	18810	18820	18790	3284
610	20241111	111900	26270866750	18820	18800	18820	18800	227
611	20241111	111800	26266596950	18800	18800	18800	18790	842
612	20241111	111700	26250773320	18800	18810	18810	18790	893
613	20241111	111600	26233987130	18800	18800	18810	18800	373
614	20241111	111500	26226974630	18800	18820	18820	18800	1456
615	20241111	111400	26199598500	18820	18810	18820	18810	385
616	20241111	111300	26192356280	18810	18800	18810	18800	1515
617	20241111	111200	26163864190	18800	18800	18810	18790	1295
618	20241111	111100	26139519520	18800	18820	18820	18800	1952
619	20241111	111000	26102812600	18830	18890	18890	18830	2414
620	20241111	110900	26057317810	18890	18910	18910	18880	784
621	20241111	110800	26042505560	18930	18930	18940	18900	304
622	20241111	110700	26036754950	18940	18940	18940	18890	436
623	20241111	110600	26028503250	18940	18830	18940	18830	3789
624	20241111	110500	25957072740	18820	18790	18850	18790	619
625	20241111	110400	25945430710	18790	18790	18810	18780	1717
626	20241111	110300	25913173280	18780	18800	18800	18760	2223
627	20241111	110200	25871437780	18810	18840	18870	18780	5780
628	20241111	110100	25762703540	18850	18870	18910	18840	2075
629	20241111	110000	25723579040	18930	18930	18940	18880	2472
630	20241111	105900	25676830950	18940	18950	18960	18920	2482
631	20241111	105800	25629825370	18950	18930	18950	18890	1491
632	20241111	105700	25601603020	18890	18850	18890	18840	568
633	20241111	105600	25590890520	18850	18860	18860	18840	1713
634	20241111	105500	25558600190	18850	18900	18960	18850	3038
635	20241111	105400	25501238800	18900	19040	19040	18890	12247
636	20241111	105300	25269155040	19040	19040	19050	19020	1517
637	20241111	105200	25240284030	19040	19070	19070	19040	3089
638	20241111	105100	25181411530	19070	19070	19070	19060	504
639	20241111	105000	25171800640	19090	19090	19090	19060	3159
640	20241111	104900	25111558500	19090	19070	19090	19070	1293
641	20241111	104800	25086899540	19080	19140	19140	19070	1178
642	20241111	104700	25064397380	19140	19120	19140	19120	387
643	20241111	104600	25056993590	19120	19150	19150	19120	321
644	20241111	104500	25050852970	19140	19120	19140	19120	815
645	20241111	104400	25035265390	19110	19080	19110	19070	1561
646	20241111	104300	25005478440	19080	19080	19090	19070	2099
647	20241111	104200	24965432400	19080	19100	19110	19080	1981
648	20241111	104100	24927613560	19100	19140	19150	19100	2618
649	20241111	104000	24877545940	19140	19190	19190	19130	4845
650	20241111	103900	24784739150	19200	19220	19240	19200	812
651	20241111	103800	24769140110	19240	19230	19250	19220	452
652	20241111	103700	24760448660	19230	19240	19250	19230	593
653	20241111	103600	24749039060	19240	19260	19270	19240	1677
654	20241111	103500	24716750700	19270	19260	19270	19250	1582
655	20241111	103400	24686295770	19260	19280	19290	19260	2807
656	20241111	103300	24632213670	19280	19280	19280	19250	2646
657	20241111	103200	24581230230	19280	19240	19280	19240	379
658	20241111	103100	24573930800	19230	19300	19310	19220	628
659	20241111	103000	24561847160	19210	19130	19320	19130	1634
660	20241111	102900	24530433060	19130	19200	19200	19130	2523
661	20241111	102800	24482065300	19210	19230	19260	19080	6380
662	20241111	102700	24359888100	19220	19300	19300	19220	3479
663	20241111	102600	24292867540	19290	19370	19370	19290	2243
664	20241111	102500	24249522550	19360	19360	19410	19340	2288
665	20241111	102400	24205173060	19360	19340	19360	19310	2993
666	20241111	102300	24147297880	19350	19450	19460	19340	6030
667	20241111	102200	24030302490	19450	19460	19480	19450	3009
668	20241111	102100	23971712870	19470	19460	19480	19460	4306
669	20241111	102000	23887874770	19470	19480	19480	19440	3240
670	20241111	101900	23824822310	19480	19430	19480	19430	2985
671	20241111	101800	23766725070	19430	19430	19450	19430	2036
672	20241111	101700	23727143990	19430	19400	19440	19390	4119
673	20241111	101600	23647211740	19400	19390	19410	19390	2094
674	20241111	101500	23606590160	19400	19410	19430	19370	5730
675	20241111	101400	23495355590	19410	19390	19420	19390	2337
676	20241111	101300	23450009760	19400	19380	19400	19360	3026
677	20241111	101200	23391345530	19380	19390	19390	19350	1155
678	20241111	101100	23368971830	19390	19310	19420	19290	3974
679	20241111	101000	23292065510	19330	19360	19360	19300	2355
680	20241111	100900	23246548380	19360	19340	19400	19310	11614
681	20241111	100800	23021815400	19300	19220	19330	19220	4697
682	20241111	100700	22931262150	19200	19190	19230	19190	1703
683	20241111	100600	22898570300	19200	19270	19290	19120	7216
684	20241111	100500	22759748670	19280	19260	19300	19240	3631
685	20241111	100400	22689727010	19270	19230	19310	19210	12370
686	20241111	100300	22451340660	19240	19120	19250	19080	9926
687	20241111	100200	22260819400	19070	19020	19120	19020	1047
688	20241111	100100	22240856160	19010	18980	19080	18980	2556
689	20241111	100000	22192248780	18990	19050	19050	18990	6907
690	20241111	095900	22060987740	19010	19080	19090	19000	5896
691	20241111	095800	21948723190	19090	19100	19140	19090	1582
692	20241111	095700	21918497240	19100	19150	19170	19100	4833
693	20241111	095600	21825987000	19170	19170	19170	19140	1220
694	20241111	095500	21802608910	19170	19160	19180	19140	4403
695	20241111	095400	21718242120	19160	19150	19170	19150	3442
696	20241111	095300	21652294830	19150	19030	19150	19030	2767
697	20241111	095200	21599359290	19070	19070	19080	19020	3899
698	20241111	095100	21525086760	19070	19130	19140	19070	8818
699	20241111	095000	21356618650	19140	19150	19150	19130	967
700	20241111	094900	21338109240	19150	19140	19160	19110	5827
701	20241111	094800	21226556180	19130	19130	19140	19100	3394
702	20241111	094700	21161686570	19130	19130	19150	19110	4322
703	20241111	094600	21079032560	19140	19130	19150	19110	6222
704	20241111	094500	20960001420	19130	19100	19130	19100	2586
705	20241111	094400	20910557250	19100	19170	19170	19090	6221
706	20241111	094300	20791661940	19150	19090	19180	19040	19887
707	20241111	094200	20411572180	19100	18960	19100	18900	6254
708	20241111	094100	20292653200	18980	18900	19010	18900	5160
709	20241111	094000	20194791020	18900	18930	18940	18900	2975
710	20241111	093900	20138510910	18940	18870	18950	18840	2561
711	20241111	093800	20090098000	18840	18780	18870	18770	3207
712	20241111	093700	20029748370	18790	18900	18900	18790	10585
713	20241111	093600	19830327170	18890	18900	18900	18880	1183
714	20241111	093500	19807981100	18900	18870	18920	18860	1406
715	20241111	093400	19781420790	18860	18900	18900	18830	2996
716	20241111	093300	19724911740	18900	18880	18940	18830	4883
717	20241111	093200	19632612100	18900	18720	18900	18710	5222
718	20241111	093100	19534645580	18710	18720	18730	18700	6560
719	20241111	093000	19411907020	18720	18780	18780	18710	6809
720	20241111	092900	19284347500	18800	18770	18820	18770	4430
721	20241111	092800	19201122940	18780	18720	18780	18700	2730
722	20241111	092700	19149977370	18710	18800	18840	18710	7784
723	20241111	092600	19003966480	18800	18780	18800	18760	3377
724	20241111	092500	18940559710	18780	18790	18810	18770	2649
725	20241111	092400	18890809380	18790	18800	18900	18760	6467
726	20241111	092300	18769241610	18790	18760	18980	18760	12377
727	20241111	092200	18535882710	18760	18690	18770	18680	9033
728	20241111	092100	18366785070	18680	18930	18940	18650	33569
729	20241111	092000	17736355540	18960	19040	19060	18930	3611
730	20241111	091900	17667744050	19040	18900	19050	18880	4718
731	20241111	091800	17578153660	18880	18900	18980	18850	10428
732	20241111	091700	17381185780	18900	18960	18980	18860	11070
733	20241111	091600	17172045590	18970	18970	19020	18930	6156
734	20241111	091500	17055221360	18960	19150	19150	18850	22861
735	20241111	091400	16621842720	19150	19110	19200	19070	9702
736	20241111	091300	16436113240	19110	19020	19110	18990	8545
737	20241111	091200	16273510050	19000	19020	19080	18900	16662
738	20241111	091100	15957042830	19030	19140	19140	19010	15280
739	20241111	091000	15665152410	19140	19230	19230	19050	31550
740	20241111	090900	15061063880	19250	18970	19260	18960	39330
741	20241111	090800	14308292840	18990	18850	18990	18780	25928
742	20241111	090700	13818522780	18840	18780	18850	18660	25692
743	20241111	090600	13336988840	18760	18600	18820	18540	33566
744	20241111	090500	12709578330	18610	18940	18940	18570	76592
745	20241111	090400	11273617320	18960	19200	19230	18700	89579
746	20241111	090300	9570666880	18910	18910	18910	18910	0
747	20241111	090200	9570666880	18910	19230	19300	18910	32981
748	20241111	090100	8941797700	19250	19730	19730	19110	88406
749	20241111	090000	7229838980	19630	21000	21300	19000	352040