KissMeData/457550/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	215200	2820026640	20050	20050	20050	20050	3070
3	20241128	215100	2820026640	20050	20050	20050	20050	0
4	20241128	215000	2820026640	20050	20050	20050	20050	0
5	20241128	214900	2820026640	20050	20050	20050	20050	0
6	20241128	214800	2820026640	20050	20050	20050	20050	0
7	20241128	214700	2820026640	20050	20050	20050	20050	0
8	20241128	214600	2820026640	20050	20050	20050	20050	0
9	20241128	214500	2820026640	20050	20050	20050	20050	0
10	20241128	214400	2820026640	20050	20050	20050	20050	0
11	20241128	214300	2820026640	20050	20050	20050	20050	0
12	20241128	214200	2820026640	20050	20050	20050	20050	0
13	20241128	214100	2820026640	20050	20050	20050	20050	0
14	20241128	214000	2820026640	20050	20050	20050	20050	0
15	20241128	213900	2820026640	20050	20050	20050	20050	0
16	20241128	213800	2820026640	20050	20050	20050	20050	0
17	20241128	213700	2820026640	20050	20050	20050	20050	0
18	20241128	213600	2820026640	20050	20050	20050	20050	0
19	20241128	213500	2820026640	20050	20050	20050	20050	0
20	20241128	213400	2820026640	20050	20050	20050	20050	0
21	20241128	213300	2820026640	20050	20050	20050	20050	0
22	20241128	213200	2820026640	20050	20050	20050	20050	0
23	20241128	213100	2820026640	20050	20050	20050	20050	0
24	20241128	213000	2820026640	20050	20050	20050	20050	0
25	20241128	212900	2820026640	20050	20050	20050	20050	0
26	20241128	212800	2820026640	20050	20050	20050	20050	0
27	20241128	212700	2820026640	20050	20050	20050	20050	0
28	20241128	212600	2820026640	20050	20050	20050	20050	0
29	20241128	212500	2820026640	20050	20050	20050	20050	0
30	20241128	212400	2820026640	20050	20050	20050	20050	0
31	20241128	212300	2820026640	20050	20050	20050	20050	0
32	20241128	212200	2820026640	20050	20050	20050	20050	3070
33	20241128	212100	2820026640	20050	20050	20050	20050	0
34	20241128	212000	2820026640	20050	20050	20050	20050	0
35	20241128	211900	2820026640	20050	20050	20050	20050	0
36	20241128	211800	2820026640	20050	20050	20050	20050	0
37	20241128	211700	2820026640	20050	20050	20050	20050	0
38	20241128	211600	2820026640	20050	20050	20050	20050	0
39	20241128	211500	2820026640	20050	20050	20050	20050	0
40	20241128	211400	2820026640	20050	20050	20050	20050	0
41	20241128	211300	2820026640	20050	20050	20050	20050	0
42	20241128	211200	2820026640	20050	20050	20050	20050	0
43	20241128	211100	2820026640	20050	20050	20050	20050	0
44	20241128	211000	2820026640	20050	20050	20050	20050	0
45	20241128	210900	2820026640	20050	20050	20050	20050	0
46	20241128	210800	2820026640	20050	20050	20050	20050	0
47	20241128	210700	2820026640	20050	20050	20050	20050	0
48	20241128	210600	2820026640	20050	20050	20050	20050	0
49	20241128	210500	2820026640	20050	20050	20050	20050	0
50	20241128	210400	2820026640	20050	20050	20050	20050	0
51	20241128	210300	2820026640	20050	20050	20050	20050	0
52	20241128	210200	2820026640	20050	20050	20050	20050	0
53	20241128	210100	2820026640	20050	20050	20050	20050	0
54	20241128	210000	2820026640	20050	20050	20050	20050	0
55	20241128	205900	2820026640	20050	20050	20050	20050	0
56	20241128	205800	2820026640	20050	20050	20050	20050	0
57	20241128	205700	2820026640	20050	20050	20050	20050	0
58	20241128	205600	2820026640	20050	20050	20050	20050	0
59	20241128	205500	2820026640	20050	20050	20050	20050	0
60	20241128	205400	2820026640	20050	20050	20050	20050	0
61	20241128	205300	2820026640	20050	20050	20050	20050	0
62	20241128	205200	2820026640	20050	20050	20050	20050	3070
63	20241128	205100	2820026640	20050	20050	20050	20050	0
64	20241128	205000	2820026640	20050	20050	20050	20050	0
65	20241128	204900	2820026640	20050	20050	20050	20050	0
66	20241128	204800	2820026640	20050	20050	20050	20050	0
67	20241128	204700	2820026640	20050	20050	20050	20050	0
68	20241128	204600	2820026640	20050	20050	20050	20050	0
69	20241128	204500	2820026640	20050	20050	20050	20050	0
70	20241128	204400	2820026640	20050	20050	20050	20050	0
71	20241128	204300	2820026640	20050	20050	20050	20050	0
72	20241128	204200	2820026640	20050	20050	20050	20050	0
73	20241128	204100	2820026640	20050	20050	20050	20050	0
74	20241128	204000	2820026640	20050	20050	20050	20050	0
75	20241128	203900	2820026640	20050	20050	20050	20050	0
76	20241128	203800	2820026640	20050	20050	20050	20050	0
77	20241128	203700	2820026640	20050	20050	20050	20050	0
78	20241128	203600	2820026640	20050	20050	20050	20050	0
79	20241128	203500	2820026640	20050	20050	20050	20050	0
80	20241128	203400	2820026640	20050	20050	20050	20050	0
81	20241128	203300	2820026640	20050	20050	20050	20050	0
82	20241128	203200	2820026640	20050	20050	20050	20050	0
83	20241128	203100	2820026640	20050	20050	20050	20050	0
84	20241128	203000	2820026640	20050	20050	20050	20050	0
85	20241128	202900	2820026640	20050	20050	20050	20050	0
86	20241128	202800	2820026640	20050	20050	20050	20050	0
87	20241128	202700	2820026640	20050	20050	20050	20050	0
88	20241128	202600	2820026640	20050	20050	20050	20050	0
89	20241128	202500	2820026640	20050	20050	20050	20050	0
90	20241128	202400	2820026640	20050	20050	20050	20050	0
91	20241128	202300	2820026640	20050	20050	20050	20050	0
92	20241128	202200	2820026640	20050	20050	20050	20050	3070
93	20241128	202100	2820026640	20050	20050	20050	20050	0
94	20241128	202000	2820026640	20050	20050	20050	20050	0
95	20241128	201900	2820026640	20050	20050	20050	20050	0
96	20241128	201800	2820026640	20050	20050	20050	20050	0
97	20241128	201700	2820026640	20050	20050	20050	20050	0
98	20241128	201600	2820026640	20050	20050	20050	20050	0
99	20241128	201500	2820026640	20050	20050	20050	20050	0
100	20241128	201400	2820026640	20050	20050	20050	20050	0
101	20241128	201300	2820026640	20050	20050	20050	20050	0
102	20241128	201200	2820026640	20050	20050	20050	20050	0
103	20241128	201100	2820026640	20050	20050	20050	20050	0
104	20241128	201000	2820026640	20050	20050	20050	20050	0
105	20241128	200900	2820026640	20050	20050	20050	20050	0
106	20241128	200800	2820026640	20050	20050	20050	20050	0
107	20241128	200700	2820026640	20050	20050	20050	20050	0
108	20241128	200600	2820026640	20050	20050	20050	20050	0
109	20241128	200500	2820026640	20050	20050	20050	20050	0
110	20241128	200400	2820026640	20050	20050	20050	20050	0
111	20241128	200300	2820026640	20050	20050	20050	20050	0
112	20241128	200200	2820026640	20050	20050	20050	20050	0
113	20241128	200100	2820026640	20050	20050	20050	20050	0
114	20241128	200000	2820026640	20050	20050	20050	20050	0
115	20241128	195900	2820026640	20050	20050	20050	20050	0
116	20241128	195800	2820026640	20050	20050	20050	20050	0
117	20241128	195700	2820026640	20050	20050	20050	20050	0
118	20241128	195600	2820026640	20050	20050	20050	20050	0
119	20241128	195500	2820026640	20050	20050	20050	20050	0
120	20241128	195400	2820026640	20050	20050	20050	20050	0
121	20241128	195300	2820026640	20050	20050	20050	20050	0
122	20241128	195200	2820026640	20050	20050	20050	20050	3070
123	20241128	195100	2820026640	20050	20050	20050	20050	0
124	20241128	195000	2820026640	20050	20050	20050	20050	0
125	20241128	194900	2820026640	20050	20050	20050	20050	0
126	20241128	194800	2820026640	20050	20050	20050	20050	0
127	20241128	194700	2820026640	20050	20050	20050	20050	0
128	20241128	194600	2820026640	20050	20050	20050	20050	0
129	20241128	194500	2820026640	20050	20050	20050	20050	0
130	20241128	194400	2820026640	20050	20050	20050	20050	0
131	20241128	194300	2820026640	20050	20050	20050	20050	0
132	20241128	194200	2820026640	20050	20050	20050	20050	0
133	20241128	194100	2820026640	20050	20050	20050	20050	0
134	20241128	194000	2820026640	20050	20050	20050	20050	0
135	20241128	193900	2820026640	20050	20050	20050	20050	0
136	20241128	193800	2820026640	20050	20050	20050	20050	0
137	20241128	193700	2820026640	20050	20050	20050	20050	0
138	20241128	193600	2820026640	20050	20050	20050	20050	0
139	20241128	193500	2820026640	20050	20050	20050	20050	0
140	20241128	193400	2820026640	20050	20050	20050	20050	0
141	20241128	193300	2820026640	20050	20050	20050	20050	0
142	20241128	193200	2820026640	20050	20050	20050	20050	0
143	20241128	193100	2820026640	20050	20050	20050	20050	0
144	20241128	193000	2820026640	20050	20050	20050	20050	0
145	20241128	192900	2820026640	20050	20050	20050	20050	0
146	20241128	192800	2820026640	20050	20050	20050	20050	0
147	20241128	192700	2820026640	20050	20050	20050	20050	0
148	20241128	192600	2820026640	20050	20050	20050	20050	0
149	20241128	192500	2820026640	20050	20050	20050	20050	0
150	20241128	192400	2820026640	20050	20050	20050	20050	0
151	20241128	192300	2820026640	20050	20050	20050	20050	0
152	20241128	192200	2820026640	20050	20050	20050	20050	3070
153	20241128	192100	2820026640	20050	20050	20050	20050	0
154	20241128	192000	2820026640	20050	20050	20050	20050	0
155	20241128	191900	2820026640	20050	20050	20050	20050	0
156	20241128	191800	2820026640	20050	20050	20050	20050	0
157	20241128	191700	2820026640	20050	20050	20050	20050	0
158	20241128	191600	2820026640	20050	20050	20050	20050	0
159	20241128	191500	2820026640	20050	20050	20050	20050	0
160	20241128	191400	2820026640	20050	20050	20050	20050	0
161	20241128	191300	2820026640	20050	20050	20050	20050	0
162	20241128	191200	2820026640	20050	20050	20050	20050	0
163	20241128	191100	2820026640	20050	20050	20050	20050	0
164	20241128	191000	2820026640	20050	20050	20050	20050	0
165	20241128	190900	2820026640	20050	20050	20050	20050	0
166	20241128	190800	2820026640	20050	20050	20050	20050	0
167	20241128	190700	2820026640	20050	20050	20050	20050	0
168	20241128	190600	2820026640	20050	20050	20050	20050	0
169	20241128	190500	2820026640	20050	20050	20050	20050	0
170	20241128	190400	2820026640	20050	20050	20050	20050	0
171	20241128	190300	2820026640	20050	20050	20050	20050	0
172	20241128	190200	2820026640	20050	20050	20050	20050	0
173	20241128	190100	2820026640	20050	20050	20050	20050	0
174	20241128	190000	2820026640	20050	20050	20050	20050	0
175	20241128	185900	2820026640	20050	20050	20050	20050	0
176	20241128	185800	2820026640	20050	20050	20050	20050	0
177	20241128	185700	2820026640	20050	20050	20050	20050	0
178	20241128	185600	2820026640	20050	20050	20050	20050	0
179	20241128	185500	2820026640	20050	20050	20050	20050	0
180	20241128	185400	2820026640	20050	20050	20050	20050	0
181	20241128	185300	2820026640	20050	20050	20050	20050	0
182	20241128	185200	2820026640	20050	20050	20050	20050	3070
183	20241128	185100	2820026640	20050	20050	20050	20050	0
184	20241128	185000	2820026640	20050	20050	20050	20050	0
185	20241128	184900	2820026640	20050	20050	20050	20050	0
186	20241128	184800	2820026640	20050	20050	20050	20050	0
187	20241128	184700	2820026640	20050	20050	20050	20050	0
188	20241128	184600	2820026640	20050	20050	20050	20050	0
189	20241128	184500	2820026640	20050	20050	20050	20050	0
190	20241128	184400	2820026640	20050	20050	20050	20050	0
191	20241128	184300	2820026640	20050	20050	20050	20050	0
192	20241128	184200	2820026640	20050	20050	20050	20050	0
193	20241128	184100	2820026640	20050	20050	20050	20050	0
194	20241128	184000	2820026640	20050	20050	20050	20050	0
195	20241128	183900	2820026640	20050	20050	20050	20050	0
196	20241128	183800	2820026640	20050	20050	20050	20050	0
197	20241128	183700	2820026640	20050	20050	20050	20050	0
198	20241128	183600	2820026640	20050	20050	20050	20050	0
199	20241128	183500	2820026640	20050	20050	20050	20050	0
200	20241128	183400	2820026640	20050	20050	20050	20050	0
201	20241128	183300	2820026640	20050	20050	20050	20050	0
202	20241128	183200	2820026640	20050	20050	20050	20050	0
203	20241128	183100	2820026640	20050	20050	20050	20050	0
204	20241128	183000	2820026640	20050	20050	20050	20050	0
205	20241128	182900	2820026640	20050	20050	20050	20050	0
206	20241128	182800	2820026640	20050	20050	20050	20050	0
207	20241128	182700	2820026640	20050	20050	20050	20050	0
208	20241128	182600	2820026640	20050	20050	20050	20050	0
209	20241128	182500	2820026640	20050	20050	20050	20050	0
210	20241128	182400	2820026640	20050	20050	20050	20050	0
211	20241128	182300	2820026640	20050	20050	20050	20050	0
212	20241128	182200	2820026640	20050	20050	20050	20050	3070
213	20241128	182100	2820026640	20050	20050	20050	20050	0
214	20241128	182000	2820026640	20050	20050	20050	20050	0
215	20241128	181900	2820026640	20050	20050	20050	20050	0
216	20241128	181800	2820026640	20050	20050	20050	20050	0
217	20241128	181700	2820026640	20050	20050	20050	20050	0
218	20241128	181600	2820026640	20050	20050	20050	20050	0
219	20241128	181500	2820026640	20050	20050	20050	20050	0
220	20241128	181400	2820026640	20050	20050	20050	20050	0
221	20241128	181300	2820026640	20050	20050	20050	20050	0
222	20241128	181200	2820026640	20050	20050	20050	20050	0
223	20241128	181100	2820026640	20050	20050	20050	20050	0
224	20241128	181000	2820026640	20050	20050	20050	20050	0
225	20241128	180900	2820026640	20050	20050	20050	20050	0
226	20241128	180800	2820026640	20050	20050	20050	20050	0
227	20241128	180700	2820026640	20050	20050	20050	20050	0
228	20241128	180600	2820026640	20050	20050	20050	20050	0
229	20241128	180500	2820026640	20050	20050	20050	20050	0
230	20241128	180400	2820026640	20050	20050	20050	20050	0
231	20241128	180300	2820026640	20050	20050	20050	20050	0
232	20241128	180200	2820026640	20050	20050	20050	20050	0
233	20241128	180100	2820026640	20050	20050	20050	20050	0
234	20241128	180000	2820026640	20050	20050	20050	20050	0
235	20241128	175900	2820026640	20050	20050	20050	20050	0
236	20241128	175800	2820026640	20050	20050	20050	20050	0
237	20241128	175700	2820026640	20050	20050	20050	20050	0
238	20241128	175600	2820026640	20050	20050	20050	20050	0
239	20241128	175500	2820026640	20050	20050	20050	20050	0
240	20241128	175400	2820026640	20050	20050	20050	20050	0
241	20241128	175300	2820026640	20050	20050	20050	20050	0
242	20241128	175200	2820026640	20050	20050	20050	20050	3070
243	20241128	175100	2820026640	20050	20050	20050	20050	0
244	20241128	175000	2820026640	20050	20050	20050	20050	0
245	20241128	174900	2820026640	20050	20050	20050	20050	0
246	20241128	174800	2820026640	20050	20050	20050	20050	0
247	20241128	174700	2820026640	20050	20050	20050	20050	0
248	20241128	174600	2820026640	20050	20050	20050	20050	0
249	20241128	174500	2820026640	20050	20050	20050	20050	0
250	20241128	174400	2820026640	20050	20050	20050	20050	0
251	20241128	174300	2820026640	20050	20050	20050	20050	0
252	20241128	174200	2820026640	20050	20050	20050	20050	0
253	20241128	174100	2820026640	20050	20050	20050	20050	0
254	20241128	174000	2820026640	20050	20050	20050	20050	0
255	20241128	173900	2820026640	20050	20050	20050	20050	0
256	20241128	173800	2820026640	20050	20050	20050	20050	0
257	20241128	173700	2820026640	20050	20050	20050	20050	0
258	20241128	173600	2820026640	20050	20050	20050	20050	0
259	20241128	173500	2820026640	20050	20050	20050	20050	0
260	20241128	173400	2820026640	20050	20050	20050	20050	0
261	20241128	173300	2820026640	20050	20050	20050	20050	0
262	20241128	173200	2820026640	20050	20050	20050	20050	0
263	20241128	173100	2820026640	20050	20050	20050	20050	0
264	20241128	173000	2820026640	20050	20050	20050	20050	0
265	20241128	172900	2820026640	20050	20050	20050	20050	0
266	20241128	172800	2820026640	20050	20050	20050	20050	0
267	20241128	172700	2820026640	20050	20050	20050	20050	0
268	20241128	172600	2820026640	20050	20050	20050	20050	0
269	20241128	172500	2820026640	20050	20050	20050	20050	0
270	20241128	172400	2820026640	20050	20050	20050	20050	0
271	20241128	172300	2820026640	20050	20050	20050	20050	0
272	20241128	172200	2820026640	20050	20050	20050	20050	3070
273	20241128	172100	2820026640	20050	20050	20050	20050	0
274	20241128	172000	2820026640	20050	20050	20050	20050	0
275	20241128	171900	2820026640	20050	20050	20050	20050	0
276	20241128	171800	2820026640	20050	20050	20050	20050	0
277	20241128	171700	2820026640	20050	20050	20050	20050	0
278	20241128	171600	2820026640	20050	20050	20050	20050	0
279	20241128	171500	2820026640	20050	20050	20050	20050	0
280	20241128	171400	2820026640	20050	20050	20050	20050	0
281	20241128	171300	2820026640	20050	20050	20050	20050	0
282	20241128	171200	2820026640	20050	20050	20050	20050	0
283	20241128	171100	2820026640	20050	20050	20050	20050	0
284	20241128	171000	2820026640	20050	20050	20050	20050	0
285	20241128	170900	2820026640	20050	20050	20050	20050	0
286	20241128	170800	2820026640	20050	20050	20050	20050	0
287	20241128	170700	2820026640	20050	20050	20050	20050	0
288	20241128	170600	2820026640	20050	20050	20050	20050	0
289	20241128	170500	2820026640	20050	20050	20050	20050	0
290	20241128	170400	2820026640	20050	20050	20050	20050	0
291	20241128	170300	2820026640	20050	20050	20050	20050	0
292	20241128	170200	2820026640	20050	20050	20050	20050	0
293	20241128	170100	2820026640	20050	20050	20050	20050	0
294	20241128	170000	2820026640	20050	20050	20050	20050	0
295	20241128	165900	2820026640	20050	20050	20050	20050	0
296	20241128	165800	2820026640	20050	20050	20050	20050	0
297	20241128	165700	2820026640	20050	20050	20050	20050	0
298	20241128	165600	2820026640	20050	20050	20050	20050	0
299	20241128	165500	2820026640	20050	20050	20050	20050	0
300	20241128	165400	2820026640	20050	20050	20050	20050	0
301	20241128	165300	2820026640	20050	20050	20050	20050	0
302	20241128	165200	2820026640	20050	20050	20050	20050	3070
303	20241128	165100	2820026640	20050	20050	20050	20050	0
304	20241128	165000	2820026640	20050	20050	20050	20050	0
305	20241128	164900	2820026640	20050	20050	20050	20050	0
306	20241128	164800	2820026640	20050	20050	20050	20050	0
307	20241128	164700	2820026640	20050	20050	20050	20050	0
308	20241128	164600	2820026640	20050	20050	20050	20050	0
309	20241128	164500	2820026640	20050	20050	20050	20050	0
310	20241128	164400	2820026640	20050	20050	20050	20050	0
311	20241128	164300	2820026640	20050	20050	20050	20050	0
312	20241128	164200	2820026640	20050	20050	20050	20050	0
313	20241128	164100	2820026640	20050	20050	20050	20050	0
314	20241128	164000	2820026640	20050	20050	20050	20050	0
315	20241128	163900	2820026640	20050	20050	20050	20050	0
316	20241128	163800	2820026640	20050	20050	20050	20050	0
317	20241128	163700	2820026640	20050	20050	20050	20050	0
318	20241128	163600	2820026640	20050	20050	20050	20050	0
319	20241128	163500	2820026640	20050	20050	20050	20050	0
320	20241128	163400	2820026640	20050	20050	20050	20050	0
321	20241128	163300	2820026640	20050	20050	20050	20050	0
322	20241128	163200	2820026640	20050	20050	20050	20050	0
323	20241128	163100	2820026640	20050	20050	20050	20050	0
324	20241128	163000	2820026640	20050	20050	20050	20050	0
325	20241128	162900	2820026640	20050	20050	20050	20050	0
326	20241128	162800	2820026640	20050	20050	20050	20050	0
327	20241128	162700	2820026640	20050	20050	20050	20050	0
328	20241128	162600	2820026640	20050	20050	20050	20050	0
329	20241128	162500	2820026640	20050	20050	20050	20050	0
330	20241128	162400	2820026640	20050	20050	20050	20050	0
331	20241128	162300	2820026640	20050	20050	20050	20050	0
332	20241128	162200	2820026640	20050	20050	20050	20050	3070
333	20241128	162100	2820026640	20050	20050	20050	20050	0
334	20241128	162000	2820026640	20050	20050	20050	20050	0
335	20241128	161900	2820026640	20050	20050	20050	20050	0
336	20241128	161800	2820026640	20050	20050	20050	20050	0
337	20241128	161700	2820026640	20050	20050	20050	20050	0
338	20241128	161600	2820026640	20050	20050	20050	20050	0
339	20241128	161500	2820026640	20050	20050	20050	20050	0
340	20241128	161400	2820026640	20050	20050	20050	20050	0
341	20241128	161300	2820026640	20050	20050	20050	20050	0
342	20241128	161200	2820026640	20050	20050	20050	20050	0
343	20241128	161100	2820026640	20050	20050	20050	20050	0
344	20241128	161000	2820026640	20050	20050	20050	20050	0
345	20241128	160900	2820026640	20050	20050	20050	20050	0
346	20241128	160800	2820026640	20050	20050	20050	20050	0
347	20241128	160700	2820026640	20050	20050	20050	20050	0
348	20241128	160600	2820026640	20050	20050	20050	20050	0
349	20241128	160500	2820026640	20050	20050	20050	20050	0
350	20241128	160400	2820026640	20050	20050	20050	20050	0
351	20241128	160300	2820026640	20050	20050	20050	20050	0
352	20241128	160200	2820026640	20050	20050	20050	20050	0
353	20241128	160100	2820026640	20050	20050	20050	20050	0
354	20241128	160000	2820026640	20050	20050	20050	20050	0
355	20241128	155900	2820026640	20050	20050	20050	20050	0
356	20241128	155800	2820026640	20050	20050	20050	20050	0
357	20241128	155700	2820026640	20050	20050	20050	20050	0
358	20241128	155600	2820026640	20050	20050	20050	20050	0
359	20241128	155500	2820026640	20050	20050	20050	20050	0
360	20241128	155400	2820026640	20050	20050	20050	20050	0
361	20241128	155300	2820026640	20050	20050	20050	20050	0
362	20241128	155200	2820026640	20050	20050	20050	20050	3070
363	20241128	155100	2820026640	20050	20050	20050	20050	0
364	20241128	155000	2820026640	20050	20050	20050	20050	0
365	20241128	154900	2820026640	20050	20050	20050	20050	0
366	20241128	154800	2820026640	20050	20050	20050	20050	0
367	20241128	154700	2820026640	20050	20050	20050	20050	0
368	20241128	154600	2820026640	20050	20050	20050	20050	0
369	20241128	154500	2820026640	20050	20050	20050	20050	0
370	20241128	154400	2820026640	20050	20050	20050	20050	0
371	20241128	154300	2820026640	20050	20050	20050	20050	0
372	20241128	154200	2820026640	20050	20050	20050	20050	0
373	20241128	154100	2820026640	20050	20050	20050	20050	0
374	20241128	154000	2820026640	20050	20050	20050	20050	0
375	20241128	153900	2820026640	20050	20050	20050	20050	0
376	20241128	153800	2820026640	20050	20050	20050	20050	0
377	20241128	153700	2820026640	20050	20050	20050	20050	0
378	20241128	153600	2820026640	20050	20050	20050	20050	0
379	20241128	153500	2820026640	20050	20050	20050	20050	0
380	20241128	153400	2820026640	20050	20050	20050	20050	0
381	20241128	153300	2820026640	20050	20050	20050	20050	0
382	20241128	153200	2820026640	20050	20050	20050	20050	0
383	20241128	153100	2820026640	20050	20050	20050	20050	0
384	20241128	153000	2820026640	20050	20050	20050	20050	3070
385	20241128	152900	2758473140	20050	20050	20050	20050	0
386	20241128	152800	2758473140	20050	20050	20050	20050	0
387	20241128	152700	2758473140	20050	20050	20050	20050	0
388	20241128	152600	2758473140	20050	20050	20050	20050	0
389	20241128	152500	2758473140	20050	20050	20050	20050	0
390	20241128	152400	2758473140	20050	20050	20050	20050	0
391	20241128	152300	2758473140	20050	20050	20050	20050	0
392	20241128	152200	2758473140	20050	20050	20050	20050	0
393	20241128	152100	2758473140	20050	20050	20050	20050	0
394	20241128	152000	2758473140	20050	20050	20050	20050	0
395	20241128	151900	2758473140	20050	20050	20100	20000	1085
396	20241128	151800	2736754140	20050	20050	20050	20050	776
397	20241128	151700	2721195340	20050	20100	20100	20050	295
398	20241128	151600	2715271190	20100	20100	20100	20050	59
399	20241128	151500	2714085340	20100	20050	20100	20050	93
400	20241128	151400	2712219040	20050	20100	20100	20050	14
401	20241128	151300	2711937740	20100	20100	20100	20050	37
402	20241128	151200	2711195040	20050	20100	20100	20050	32
403	20241128	151100	2710552840	20050	20100	20100	20050	103
404	20241128	151000	2708487090	20100	20100	20100	20050	29
405	20241128	150900	2707904240	20050	20100	20100	20050	87
406	20241128	150800	2706157990	20100	20050	20100	20050	41
407	20241128	150700	2705334240	20100	20100	20150	20100	94
408	20241128	150600	2703444240	20100	20150	20150	20050	217
409	20241128	150500	2699091690	20150	20150	20150	20050	14
410	20241128	150400	2698809690	20150	20150	20150	20150	13
411	20241128	150300	2698547740	20000	20150	20150	20000	1063
412	20241128	150200	2677235790	20150	20150	20150	20150	16
413	20241128	150100	2676913390	20150	20150	20150	20050	112
414	20241128	150000	2674665740	20150	20100	20150	20100	231
415	20241128	145900	2670022390	20100	20100	20100	20100	10
416	20241128	145800	2669821390	20050	20050	20050	20050	112
417	20241128	145700	2667575790	20100	20100	20100	20100	1000
418	20241128	145600	2647475790	20100	20050	20100	20050	37
419	20241128	145500	2646733890	20100	20050	20100	20050	2
420	20241128	145400	2646693740	20050	20000	20100	20000	497
421	20241128	145300	2636715290	20000	20000	20000	20000	60
422	20241128	145200	2635515290	20000	20050	20050	20000	201
423	20241128	145100	2631485340	20050	20050	20050	20050	83
424	20241128	145000	2629821190	20050	20050	20050	20000	221
425	20241128	144900	2625393640	20050	20050	20050	20000	13
426	20241128	144800	2625133490	20050	20100	20100	20050	20
427	20241128	144700	2624732140	20100	20050	20100	20050	6
428	20241128	144600	2624611790	20050	20050	20050	20000	101
429	20241128	144500	2622590490	20100	20100	20100	20100	1
430	20241128	144400	2622570390	20050	20050	20050	20000	1103
431	20241128	144300	2600480690	20100	20100	20100	20100	1
432	20241128	144200	2600460590	20100	20050	20100	20050	118
433	20241128	144100	2598089790	20100	20100	20100	20050	214
434	20241128	144000	2593798990	20100	20050	20100	20050	419
435	20241128	143900	2585384540	20050	20050	20050	20050	1
436	20241128	143800	2585364490	20050	20050	20050	20050	890
437	20241128	143700	2567519990	20050	20050	20050	20050	5
438	20241128	143600	2567419740	20100	20100	20100	20100	398
439	20241128	143500	2559419940	20100	20100	20100	20100	0
440	20241128	143400	2559419940	20100	20100	20100	20100	457
441	20241128	143300	2550234240	20100	20100	20100	20100	5
442	20241128	143200	2550133740	20100	20100	20100	20100	2
443	20241128	143100	2550093540	20150	20150	20150	20150	11
444	20241128	143000	2549871890	20150	20150	20150	20150	2
445	20241128	142900	2549831590	20150	20100	20150	20100	57
446	20241128	142800	2548685690	20100	20100	20100	20100	3
447	20241128	142700	2548625390	20150	20150	20150	20150	0
448	20241128	142600	2548625390	20150	20050	20150	20050	553
449	20241128	142500	2537536640	20100	20100	20100	20100	768
450	20241128	142400	2522099840	20100	20100	20100	20100	2
451	20241128	142300	2522059640	20100	20100	20100	20050	27
452	20241128	142200	2521517940	20100	20050	20100	20050	111
453	20241128	142100	2519292340	20100	20100	20100	20050	81
454	20241128	142000	2517667140	20100	20150	20150	20100	11
455	20241128	141900	2517445990	20150	20100	20150	20100	2
456	20241128	141800	2517405740	20150	20100	20150	20050	51
457	20241128	141700	2516381990	20150	20150	20150	20150	2
458	20241128	141600	2516341690	20150	20050	20150	20050	4
459	20241128	141500	2516261390	20050	20050	20050	20050	97
460	20241128	141400	2514316540	20050	20100	20100	20050	857
461	20241128	141300	2497111340	20100	20100	20100	20100	0
462	20241128	141200	2497111340	20100	20100	20100	20100	32
463	20241128	141100	2496468140	20100	20100	20100	20100	0
464	20241128	141000	2496468140	20100	20100	20100	20100	0
465	20241128	140900	2496468140	20100	20100	20100	20100	922
466	20241128	140800	2477935940	20100	20150	20150	20100	853
467	20241128	140700	2460775040	20150	20150	20150	20150	300
468	20241128	140600	2454730040	20150	20150	20150	20150	0
469	20241128	140500	2454730040	20150	20150	20150	20150	5
470	20241128	140400	2454629290	20200	20200	20200	20200	3
471	20241128	140300	2454568690	20150	20150	20150	20150	0
472	20241128	140200	2454568690	20150	20200	20200	20150	51
473	20241128	140100	2453538590	20200	20200	20200	20200	90
474	20241128	140000	2451720590	20200	20250	20300	20200	296
475	20241128	135900	2445737140	20250	20250	20250	20250	2
476	20241128	135800	2445696640	20250	20250	20250	20250	0
477	20241128	135700	2445696640	20250	20250	20250	20250	1
478	20241128	135600	2445676390	20250	20250	20250	20250	19
479	20241128	135500	2445291640	20300	20300	20300	20300	14
480	20241128	135400	2445007440	20300	20250	20300	20250	248
481	20241128	135300	2439985340	20300	20250	20300	20150	147
482	20241128	135200	2437009690	20300	20250	20300	20250	1005
483	20241128	135100	2416658340	20250	20150	20250	20150	601
484	20241128	135000	2404523090	20200	20100	20200	20100	378
485	20241128	134900	2396920190	20100	20100	20100	20100	0
486	20241128	134800	2396920190	20100	20100	20100	20100	45
487	20241128	134700	2396015690	20150	20150	20150	20150	0
488	20241128	134600	2396015690	20150	20200	20200	20150	58
489	20241128	134500	2394844590	20100	20100	20100	20100	531
490	20241128	134400	2384171490	20150	20150	20150	20150	2
491	20241128	134300	2384131190	20150	20150	20150	20150	14
492	20241128	134200	2383849090	20150	20150	20150	20150	126
493	20241128	134100	2381310190	20150	20150	20150	20150	0
494	20241128	134000	2381310190	20150	20150	20150	20150	5
495	20241128	133900	2381209440	20100	20100	20150	20100	88
496	20241128	133800	2379439690	20100	20150	20150	20100	378
497	20241128	133700	2371836640	20150	20150	20150	20150	112
498	20241128	133600	2369579840	20150	20150	20200	20150	1606
499	20241128	133500	2337218890	20150	20200	20200	20150	125
500	20241128	133400	2334698890	20150	20200	20200	20150	862
501	20241128	133300	2317294090	20200	20250	20250	20200	297
502	20241128	133200	2311288690	20250	20200	20250	20200	2
503	20241128	133100	2311248240	20300	20250	20300	20250	525
504	20241128	133000	2300612140	20300	20300	20300	20300	92
505	20241128	132900	2298744540	20200	20200	20200	20200	153
506	20241128	132800	2295653940	20300	20200	20300	20200	60
507	20241128	132700	2294441740	20300	20250	20300	20250	158
508	20241128	132600	2291239340	20250	20250	20300	20200	1108
509	20241128	132500	2268751190	20200	20250	20300	20200	734
510	20241128	132400	2253888290	20300	20250	20300	20200	312
511	20241128	132300	2247571940	20250	20250	20250	20200	2166
512	20241128	132200	2203710540	20300	20300	20350	20250	1132
513	20241128	132100	2180728540	20350	20350	20400	20300	1078
514	20241128	132000	2158791790	20350	20400	20450	20300	1559
515	20241128	131900	2127024290	20400	20350	20400	20350	5097
516	20241128	131800	2023157290	20350	20200	20350	20200	5025
517	20241128	131700	1921291040	20200	20200	20250	20200	282
518	20241128	131600	1915594590	20200	20250	20250	20200	12
519	20241128	131500	1915352090	20200	20200	20200	20200	1958
520	20241128	131400	1875800490	20200	20150	20200	20150	3
521	20241128	131300	1875739990	20150	20150	20150	20150	65
522	20241128	131200	1874430240	20150	20150	20150	20150	32
523	20241128	131100	1873785440	20150	20150	20150	20150	260
524	20241128	131000	1868546440	20150	20150	20150	20150	138
525	20241128	130900	1865765740	20200	20200	20200	20200	24
526	20241128	130800	1865280940	20200	20200	20200	20200	347
527	20241128	130700	1858271540	20150	20150	20150	20150	1
528	20241128	130600	1858251390	20150	20150	20200	20150	353
529	20241128	130500	1851136440	20150	20150	20150	20150	216
530	20241128	130400	1846784040	20150	20150	20150	20150	0
531	20241128	130300	1846784040	20150	20150	20200	20150	55
532	20241128	130200	1845675490	20150	20150	20150	20150	2
533	20241128	130100	1845635190	20200	20200	20200	20200	3
534	20241128	130000	1845574590	20200	20150	20200	20150	1180
535	20241128	125900	1821788590	20150	20150	20150	20150	5
536	20241128	125800	1821687840	20150	20200	20200	20150	102
537	20241128	125700	1819627940	20200	20150	20200	20150	144
538	20241128	125600	1816725790	20150	20150	20150	20150	0
539	20241128	125500	1816725790	20150	20150	20150	20100	63
540	20241128	125400	1815456590	20100	20100	20100	20100	1
541	20241128	125300	1815436490	20150	20150	20150	20150	50
542	20241128	125200	1814428990	20200	20200	20200	20200	0
543	20241128	125100	1814428990	20200	20150	20200	20150	485
544	20241128	125000	1804651990	20200	20200	20200	20200	11
545	20241128	124900	1804429790	20200	20200	20200	20200	0
546	20241128	124800	1804429790	20200	20200	20200	20200	3
547	20241128	124700	1804369190	20150	20150	20150	20150	287
548	20241128	124600	1798586140	20150	20150	20150	20150	10
549	20241128	124500	1798384640	20150	20150	20150	20150	284
550	20241128	124400	1792662040	20150	20150	20150	20150	66
551	20241128	124300	1791332140	20150	20150	20150	20150	61
552	20241128	124200	1790102990	20150	20150	20150	20150	1
553	20241128	124100	1790082840	20150	20150	20150	20150	101
554	20241128	124000	1788047690	20150	20150	20150	20150	472
555	20241128	123900	1778536890	20150	20150	20150	20150	100
556	20241128	123800	1776521890	20150	20150	20150	20150	200
557	20241128	123700	1772491890	20150	20150	20150	20150	10
558	20241128	123600	1772290390	20150	20150	20150	20150	5
559	20241128	123500	1772189640	20100	20100	20100	20100	0
560	20241128	123400	1772189640	20100	20100	20100	20100	0
561	20241128	123300	1772189640	20100	20100	20100	20100	0
562	20241128	123200	1772189640	20100	20100	20100	20100	10
563	20241128	123100	1771988640	20100	20100	20150	20100	76
564	20241128	123000	1770460990	20100	20100	20100	20100	236
565	20241128	122900	1765717390	20100	20150	20150	20100	46
566	20241128	122800	1764792740	20100	20100	20100	20100	0
567	20241128	122700	1764792740	20100	20150	20150	20100	39
568	20241128	122600	1764008390	20150	20150	20150	20100	28
569	20241128	122500	1763444790	20150	20150	20150	20150	0
570	20241128	122400	1763444790	20150	20150	20150	20150	0
571	20241128	122300	1763444790	20150	20100	20150	20100	47
572	20241128	122200	1762499090	20150	20150	20150	20150	1
573	20241128	122100	1762478940	20100	20100	20100	20100	248
574	20241128	122000	1757494140	20150	20150	20150	20150	2
575	20241128	121900	1757453840	20150	20150	20150	20150	1
576	20241128	121800	1757433690	20150	20150	20150	20150	1
577	20241128	121700	1757413540	20150	20150	20150	20150	0
578	20241128	121600	1757413540	20150	20150	20150	20150	1
579	20241128	121500	1757393390	20150	20150	20150	20150	1
580	20241128	121400	1757373240	20150	20150	20150	20150	0
581	20241128	121300	1757373240	20150	20150	20150	20150	101
582	20241128	121200	1755338090	20150	20150	20150	20150	2
583	20241128	121100	1755297790	20150	20150	20150	20150	5
584	20241128	121000	1755197040	20100	20150	20150	20100	34
585	20241128	120900	1754513490	20150	20150	20150	20150	0
586	20241128	120800	1754513490	20150	20150	20150	20150	101
587	20241128	120700	1752478340	20150	20150	20150	20150	229
588	20241128	120600	1747863990	20150	20150	20150	20150	0
589	20241128	120500	1747863990	20150	20150	20150	20150	110
590	20241128	120400	1745647490	20150	20150	20150	20150	50
591	20241128	120300	1744639990	20150	20150	20150	20150	5
592	20241128	120200	1744539240	20200	20200	20200	20200	9
593	20241128	120100	1744357440	20200	20150	20200	20150	33
594	20241128	120000	1743692290	20150	20150	20150	20150	150
595	20241128	115900	1740669790	20150	20100	20150	20100	6
596	20241128	115800	1740549140	20100	20100	20100	20100	0
597	20241128	115700	1740549140	20100	20100	20100	20100	0
598	20241128	115600	1740549140	20100	20150	20150	20100	368
599	20241128	115500	1733135040	20150	20150	20150	20150	6
600	20241128	115400	1733014140	20150	20150	20150	20150	115
601	20241128	115300	1730696890	20150	20100	20150	20100	31
602	20241128	115200	1730073240	20100	20100	20100	20100	0
603	20241128	115100	1730073240	20100	20100	20100	20100	2
604	20241128	115000	1730033040	20050	20050	20050	20050	206
605	20241128	114900	1725902740	20050	20050	20050	20050	0
606	20241128	114800	1725902740	20050	20050	20050	20050	460
607	20241128	114700	1716679740	20050	20050	20050	20050	53
608	20241128	114600	1715617090	20050	20050	20050	20050	305
609	20241128	114500	1709501840	20050	20050	20050	20050	55
610	20241128	114400	1708399090	20050	20100	20100	20050	786
611	20241128	114300	1692625490	20100	20100	20100	20100	21
612	20241128	114200	1692203390	20100	20100	20100	20100	0
613	20241128	114100	1692203390	20100	20150	20150	20100	6
614	20241128	114000	1692082740	20100	20100	20100	20100	25
615	20241128	113900	1691580240	20100	20100	20100	20100	7
616	20241128	113800	1691439540	20200	20150	20200	20150	50
617	20241128	113700	1690430540	20100	20100	20100	20100	0
618	20241128	113600	1690430540	20100	20100	20100	20100	10
619	20241128	113500	1690229540	20100	20100	20100	20100	200
620	20241128	113400	1686209540	20100	20150	20150	20100	190
621	20241128	113300	1682389390	20200	20200	20200	20200	331
622	20241128	113200	1675703190	20200	20200	20200	20200	0
623	20241128	113100	1675703190	20200	20150	20200	20150	110
624	20241128	113000	1673484990	20200	20150	20200	20150	72
625	20241128	112900	1672032390	20150	20150	20150	20150	73
626	20241128	112800	1670561440	20100	20100	20100	20100	1
627	20241128	112700	1670541340	20100	20100	20100	20100	69
628	20241128	112600	1669154440	20100	20100	20100	20100	4
629	20241128	112500	1669074040	20150	20100	20150	20100	116
630	20241128	112400	1666741640	20100	20100	20100	20100	154
631	20241128	112300	1663646240	20100	20100	20100	20100	310
632	20241128	112200	1657415240	20100	20150	20150	20100	469
633	20241128	112100	1647986190	20150	20150	20150	20150	0
634	20241128	112000	1647986190	20150	20150	20150	20150	123
635	20241128	111900	1645507740	20100	20150	20150	20100	7
636	20241128	111800	1645366940	20150	20150	20150	20150	0
637	20241128	111700	1645366940	20150	20150	20150	20150	46
638	20241128	111600	1644440040	20150	20150	20150	20150	602
639	20241128	111500	1632309740	20150	20200	20200	20150	296
640	20241128	111400	1626330590	20250	20200	20250	20200	401
641	20241128	111300	1618221540	20250	20150	20250	20150	413
642	20241128	111200	1609866190	20150	20200	20300	20150	1878
643	20241128	111100	1571868040	20200	20200	20200	20100	112
644	20241128	111000	1569605740	20200	20200	20200	20200	45
645	20241128	110900	1568696740	20150	20200	20200	20150	144
646	20241128	110800	1565788440	20200	20100	20200	20100	1114
647	20241128	110700	1543305840	20100	20000	20150	20000	1478
648	20241128	110600	1513618290	20050	20050	20050	20050	12
649	20241128	110500	1513377690	20000	20000	20000	20000	20
650	20241128	110400	1512977690	20000	20000	20000	20000	50
651	20241128	110300	1511977690	20000	20000	20050	20000	361
652	20241128	110200	1504757490	20000	20050	20050	20000	28
653	20241128	110100	1504197340	20050	20100	20100	20050	4
654	20241128	110000	1504117090	20000	20000	20050	20000	77
655	20241128	105900	1502576740	20000	20050	20050	20000	428
656	20241128	105800	1493996590	20050	20050	20050	20050	17
657	20241128	105700	1493655740	20050	20050	20100	20050	370
658	20241128	105600	1486224240	20050	20050	20050	20050	50
659	20241128	105500	1485221740	20100	20050	20100	20050	51
660	20241128	105400	1484199140	20050	20050	20100	20050	76
661	20241128	105300	1482675040	20100	20100	20100	20100	20
662	20241128	105200	1482273040	20100	20100	20100	20100	2
663	20241128	105100	1482232840	20100	20100	20100	20100	12
664	20241128	105000	1481991640	20100	20100	20100	20050	7
665	20241128	104900	1481851190	20050	20050	20050	20050	0
666	20241128	104800	1481851190	20050	20050	20050	20050	53
667	20241128	104700	1480788540	20050	20050	20050	20050	510
668	20241128	104600	1470563040	20050	20050	20050	20050	50
669	20241128	104500	1469560540	20100	20050	20100	20050	263
670	20241128	104400	1464287290	20050	20050	20050	20050	98
671	20241128	104300	1462322390	20100	20050	20100	20050	25
672	20241128	104200	1461820890	20050	20050	20050	20050	492
673	20241128	104100	1451956290	20050	20050	20050	20000	385
674	20241128	104000	1444237390	20050	20050	20050	20050	1334
675	20241128	103900	1417490690	20050	20100	20100	20050	22
676	20241128	103800	1417049490	20100	20050	20100	20050	358
677	20241128	103700	1409868790	20050	20100	20100	20050	1228
678	20241128	103600	1385191240	20100	20100	20100	20100	51
679	20241128	103500	1384166140	20100	20100	20100	20100	67
680	20241128	103400	1382819440	20100	20100	20100	20100	50
681	20241128	103300	1381814440	20100	20150	20200	20100	1890
682	20241128	103200	1343731540	20150	20150	20200	20150	120
683	20241128	103100	1341313040	20200	20200	20250	20200	158
684	20241128	103000	1338121390	20200	20200	20200	20200	80
685	20241128	102900	1336505390	20250	20200	20250	20200	15
686	20241128	102800	1336202190	20200	20200	20200	20200	515
687	20241128	102700	1325799190	20200	20250	20250	20200	452
688	20241128	102600	1316648690	20250	20250	20250	20250	200
689	20241128	102500	1312598690	20250	20250	20250	20250	1079
690	20241128	102400	1290748940	20250	20200	20250	20200	152
691	20241128	102300	1287675940	20200	20200	20200	20200	436
692	20241128	102200	1278868740	20200	20200	20200	20150	351
693	20241128	102100	1271782540	20200	20200	20200	20200	655
694	20241128	102000	1258551540	20200	20200	20200	20200	262
695	20241128	101900	1253259140	20200	20200	20200	20150	333
696	20241128	101800	1246533740	20200	20150	20200	20150	458
697	20241128	101700	1237292140	20100	20150	20150	20100	1488
698	20241128	101600	1207378890	20150	20150	20150	20150	68
699	20241128	101500	1206008690	20150	20150	20150	20150	25
700	20241128	101400	1205504940	20150	20150	20150	20150	0
701	20241128	101300	1205504940	20150	20150	20150	20150	642
702	20241128	101200	1192568640	20150	20150	20150	20150	845
703	20241128	101100	1175541890	20150	20150	20150	20150	392
704	20241128	101000	1167643090	20150	20200	20200	20150	3
705	20241128	100900	1167582540	20150	20200	20200	20150	174
706	20241128	100800	1164070990	20150	20200	20200	20150	303
707	20241128	100700	1157950690	20200	20200	20200	20200	290
708	20241128	100600	1152092690	20200	20250	20250	20150	920
709	20241128	100500	1133524240	20250	20200	20250	20200	145
710	20241128	100400	1130592840	20200	20200	20200	20200	356
711	20241128	100300	1123401640	20200	20250	20250	20200	187
712	20241128	100200	1119623040	20250	20250	20250	20250	20
713	20241128	100100	1119218040	20250	20200	20250	20200	9
714	20241128	100000	1119036040	20200	20200	20200	20200	621
715	20241128	095900	1106491840	20200	20200	20200	20200	300
716	20241128	095800	1100431840	20200	20200	20200	20150	169
717	20241128	095700	1097020490	20200	20150	20200	20150	11
718	20241128	095600	1096798740	20150	20200	20200	20150	6
719	20241128	095500	1096677590	20250	20200	20250	20150	79
720	20241128	095400	1095083040	20200	20150	20200	20150	279
721	20241128	095300	1089456190	20150	20100	20150	20100	901
722	20241128	095200	1071301690	20100	20100	20100	20100	90
723	20241128	095100	1069492690	20100	20100	20100	20050	1136
724	20241128	095000	1046668140	20100	20150	20150	20100	798
725	20241128	094900	1030628290	20150	20150	20150	20150	30
726	20241128	094800	1030023790	20100	20150	20150	20100	273
727	20241128	094700	1024535940	20150	20200	20200	20150	1946
728	20241128	094600	985268440	20200	20200	20200	20200	202
729	20241128	094500	981188040	20200	20200	20250	20200	8435
730	20241128	094400	810800940	20200	20200	20200	20200	215
731	20241128	094300	806457940	20250	20200	20250	20200	349
732	20241128	094200	799407540	20250	20250	20250	20250	246
733	20241128	094100	794426040	20200	20250	20250	20200	81
734	20241128	094000	792787840	20250	20250	20250	20250	910
735	20241128	093900	774360340	20250	20300	20300	20250	8
736	20241128	093800	774198090	20300	20250	20300	20250	66
737	20241128	093700	772861340	20300	20300	20300	20300	110
738	20241128	093600	770628340	20250	20300	20300	20250	11
739	20241128	093500	770405340	20300	20300	20300	20300	303
740	20241128	093400	764254440	20300	20250	20300	20250	519
741	20241128	093300	753736090	20300	20300	20300	20250	174
742	20241128	093200	750208890	20250	20250	20250	20250	840
743	20241128	093100	733198890	20250	20350	20350	20250	1713
744	20241128	093000	698433440	20350	20350	20350	20350	400
745	20241128	092900	690293440	20350	20450	20450	20350	201
746	20241128	092800	686192940	20400	20450	20450	20400	860
747	20241128	092700	668609840	20450	20450	20500	20450	739
748	20241128	092600	653463190	20450	20400	20550	20350	2505
749	20241128	092500	602130940	20350	20300	20450	20300	1689
750	20241128	092400	567731890	20300	20350	20350	20300	606
751	20241128	092300	555402240	20350	20350	20350	20350	1023
752	20241128	092200	534584190	20300	20350	20350	20300	302
753	20241128	092100	528441140	20350	20400	20400	20350	737
754	20241128	092000	513416590	20450	20400	20500	20400	3926
755	20241128	091900	433047340	20400	20400	20400	20350	1570
756	20241128	091800	401031590	20350	20300	20350	20300	2361
757	20241128	091700	353025540	20300	20200	20350	20200	2424
758	20241128	091600	303933940	20200	20200	20200	20200	470
759	20241128	091500	294439940	20200	20250	20250	20200	615
760	20241128	091400	281988790	20250	20150	20250	20150	1571
761	20241128	091300	250263340	20150	20150	20150	20100	1077
762	20241128	091200	228588740	20150	20200	20200	20100	1123
763	20241128	091100	205959990	20200	20150	20200	20150	149
764	20241128	091000	202955790	20200	20100	20200	20100	1146
765	20241128	090900	179884290	20100	20100	20150	20100	688
766	20241128	090800	166054140	20100	20100	20150	20100	1261
767	20241128	090700	140705990	20050	20050	20100	20000	1111
768	20241128	090600	118420690	20050	20050	20100	20050	255
769	20241128	090500	113307640	20100	20100	20100	20050	720
770	20241128	090400	98867240	20150	20200	20200	20100	623
771	20241128	090300	86334490	20200	20100	20200	20100	592
772	20241128	090200	74387490	20150	20050	20150	20050	1016
773	20241128	090100	53987790	20050	20000	20100	20000	920
774	20241128	090000	35544440	20000	19980	20000	19980	1779