KissMeData/462350/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213900	5319682860	18650	18650	18650	18650	2667
3	20241121	213800	5319682860	18650	18650	18650	18650	0
4	20241121	213700	5319682860	18650	18650	18650	18650	0
5	20241121	213600	5319682860	18650	18650	18650	18650	0
6	20241121	213500	5319682860	18650	18650	18650	18650	0
7	20241121	213400	5319682860	18650	18650	18650	18650	0
8	20241121	213300	5319682860	18650	18650	18650	18650	0
9	20241121	213200	5319682860	18650	18650	18650	18650	0
10	20241121	213100	5319682860	18650	18650	18650	18650	0
11	20241121	213000	5319682860	18650	18650	18650	18650	0
12	20241121	212900	5319682860	18650	18650	18650	18650	0
13	20241121	212800	5319682860	18650	18650	18650	18650	0
14	20241121	212700	5319682860	18650	18650	18650	18650	0
15	20241121	212600	5319682860	18650	18650	18650	18650	0
16	20241121	212500	5319682860	18650	18650	18650	18650	0
17	20241121	212400	5319682860	18650	18650	18650	18650	0
18	20241121	212300	5319682860	18650	18650	18650	18650	0
19	20241121	212200	5319682860	18650	18650	18650	18650	0
20	20241121	212100	5319682860	18650	18650	18650	18650	0
21	20241121	212000	5319682860	18650	18650	18650	18650	0
22	20241121	211900	5319682860	18650	18650	18650	18650	0
23	20241121	211800	5319682860	18650	18650	18650	18650	0
24	20241121	211700	5319682860	18650	18650	18650	18650	0
25	20241121	211600	5319682860	18650	18650	18650	18650	0
26	20241121	211500	5319682860	18650	18650	18650	18650	0
27	20241121	211400	5319682860	18650	18650	18650	18650	0
28	20241121	211300	5319682860	18650	18650	18650	18650	0
29	20241121	211200	5319682860	18650	18650	18650	18650	0
30	20241121	211100	5319682860	18650	18650	18650	18650	0
31	20241121	211000	5319682860	18650	18650	18650	18650	0
32	20241121	210900	5319682860	18650	18650	18650	18650	2667
33	20241121	210800	5319682860	18650	18650	18650	18650	0
34	20241121	210700	5319682860	18650	18650	18650	18650	0
35	20241121	210600	5319682860	18650	18650	18650	18650	0
36	20241121	210500	5319682860	18650	18650	18650	18650	0
37	20241121	210400	5319682860	18650	18650	18650	18650	0
38	20241121	210300	5319682860	18650	18650	18650	18650	0
39	20241121	210200	5319682860	18650	18650	18650	18650	0
40	20241121	210100	5319682860	18650	18650	18650	18650	0
41	20241121	210000	5319682860	18650	18650	18650	18650	0
42	20241121	205900	5319682860	18650	18650	18650	18650	0
43	20241121	205800	5319682860	18650	18650	18650	18650	0
44	20241121	205700	5319682860	18650	18650	18650	18650	0
45	20241121	205600	5319682860	18650	18650	18650	18650	0
46	20241121	205500	5319682860	18650	18650	18650	18650	0
47	20241121	205400	5319682860	18650	18650	18650	18650	0
48	20241121	205300	5319682860	18650	18650	18650	18650	0
49	20241121	205200	5319682860	18650	18650	18650	18650	0
50	20241121	205100	5319682860	18650	18650	18650	18650	0
51	20241121	205000	5319682860	18650	18650	18650	18650	0
52	20241121	204900	5319682860	18650	18650	18650	18650	0
53	20241121	204800	5319682860	18650	18650	18650	18650	0
54	20241121	204700	5319682860	18650	18650	18650	18650	0
55	20241121	204600	5319682860	18650	18650	18650	18650	0
56	20241121	204500	5319682860	18650	18650	18650	18650	0
57	20241121	204400	5319682860	18650	18650	18650	18650	0
58	20241121	204300	5319682860	18650	18650	18650	18650	0
59	20241121	204200	5319682860	18650	18650	18650	18650	0
60	20241121	204100	5319682860	18650	18650	18650	18650	0
61	20241121	204000	5319682860	18650	18650	18650	18650	0
62	20241121	203900	5319682860	18650	18650	18650	18650	2667
63	20241121	203800	5319682860	18650	18650	18650	18650	0
64	20241121	203700	5319682860	18650	18650	18650	18650	0
65	20241121	203600	5319682860	18650	18650	18650	18650	0
66	20241121	203500	5319682860	18650	18650	18650	18650	0
67	20241121	203400	5319682860	18650	18650	18650	18650	0
68	20241121	203300	5319682860	18650	18650	18650	18650	0
69	20241121	203200	5319682860	18650	18650	18650	18650	0
70	20241121	203100	5319682860	18650	18650	18650	18650	0
71	20241121	203000	5319682860	18650	18650	18650	18650	0
72	20241121	202900	5319682860	18650	18650	18650	18650	0
73	20241121	202800	5319682860	18650	18650	18650	18650	0
74	20241121	202700	5319682860	18650	18650	18650	18650	0
75	20241121	202600	5319682860	18650	18650	18650	18650	0
76	20241121	202500	5319682860	18650	18650	18650	18650	0
77	20241121	202400	5319682860	18650	18650	18650	18650	0
78	20241121	202300	5319682860	18650	18650	18650	18650	0
79	20241121	202200	5319682860	18650	18650	18650	18650	0
80	20241121	202100	5319682860	18650	18650	18650	18650	0
81	20241121	202000	5319682860	18650	18650	18650	18650	0
82	20241121	201900	5319682860	18650	18650	18650	18650	0
83	20241121	201800	5319682860	18650	18650	18650	18650	0
84	20241121	201700	5319682860	18650	18650	18650	18650	0
85	20241121	201600	5319682860	18650	18650	18650	18650	0
86	20241121	201500	5319682860	18650	18650	18650	18650	0
87	20241121	201400	5319682860	18650	18650	18650	18650	0
88	20241121	201300	5319682860	18650	18650	18650	18650	0
89	20241121	201200	5319682860	18650	18650	18650	18650	0
90	20241121	201100	5319682860	18650	18650	18650	18650	0
91	20241121	201000	5319682860	18650	18650	18650	18650	0
92	20241121	200900	5319682860	18650	18650	18650	18650	2667
93	20241121	200800	5319682860	18650	18650	18650	18650	0
94	20241121	200700	5319682860	18650	18650	18650	18650	0
95	20241121	200600	5319682860	18650	18650	18650	18650	0
96	20241121	200500	5319682860	18650	18650	18650	18650	0
97	20241121	200400	5319682860	18650	18650	18650	18650	0
98	20241121	200300	5319682860	18650	18650	18650	18650	0
99	20241121	200200	5319682860	18650	18650	18650	18650	0
100	20241121	200100	5319682860	18650	18650	18650	18650	0
101	20241121	200000	5319682860	18650	18650	18650	18650	0
102	20241121	195900	5319682860	18650	18650	18650	18650	0
103	20241121	195800	5319682860	18650	18650	18650	18650	0
104	20241121	195700	5319682860	18650	18650	18650	18650	0
105	20241121	195600	5319682860	18650	18650	18650	18650	0
106	20241121	195500	5319682860	18650	18650	18650	18650	0
107	20241121	195400	5319682860	18650	18650	18650	18650	0
108	20241121	195300	5319682860	18650	18650	18650	18650	0
109	20241121	195200	5319682860	18650	18650	18650	18650	0
110	20241121	195100	5319682860	18650	18650	18650	18650	0
111	20241121	195000	5319682860	18650	18650	18650	18650	0
112	20241121	194900	5319682860	18650	18650	18650	18650	0
113	20241121	194800	5319682860	18650	18650	18650	18650	0
114	20241121	194700	5319682860	18650	18650	18650	18650	0
115	20241121	194600	5319682860	18650	18650	18650	18650	0
116	20241121	194500	5319682860	18650	18650	18650	18650	0
117	20241121	194400	5319682860	18650	18650	18650	18650	0
118	20241121	194300	5319682860	18650	18650	18650	18650	0
119	20241121	194200	5319682860	18650	18650	18650	18650	0
120	20241121	194100	5319682860	18650	18650	18650	18650	0
121	20241121	194000	5319682860	18650	18650	18650	18650	0
122	20241121	193900	5319682860	18650	18650	18650	18650	2667
123	20241121	193800	5319682860	18650	18650	18650	18650	0
124	20241121	193700	5319682860	18650	18650	18650	18650	0
125	20241121	193600	5319682860	18650	18650	18650	18650	0
126	20241121	193500	5319682860	18650	18650	18650	18650	0
127	20241121	193400	5319682860	18650	18650	18650	18650	0
128	20241121	193300	5319682860	18650	18650	18650	18650	0
129	20241121	193200	5319682860	18650	18650	18650	18650	0
130	20241121	193100	5319682860	18650	18650	18650	18650	0
131	20241121	193000	5319682860	18650	18650	18650	18650	0
132	20241121	192900	5319682860	18650	18650	18650	18650	0
133	20241121	192800	5319682860	18650	18650	18650	18650	0
134	20241121	192700	5319682860	18650	18650	18650	18650	0
135	20241121	192600	5319682860	18650	18650	18650	18650	0
136	20241121	192500	5319682860	18650	18650	18650	18650	0
137	20241121	192400	5319682860	18650	18650	18650	18650	0
138	20241121	192300	5319682860	18650	18650	18650	18650	0
139	20241121	192200	5319682860	18650	18650	18650	18650	0
140	20241121	192100	5319682860	18650	18650	18650	18650	0
141	20241121	192000	5319682860	18650	18650	18650	18650	0
142	20241121	191900	5319682860	18650	18650	18650	18650	0
143	20241121	191800	5319682860	18650	18650	18650	18650	0
144	20241121	191700	5319682860	18650	18650	18650	18650	0
145	20241121	191600	5319682860	18650	18650	18650	18650	0
146	20241121	191500	5319682860	18650	18650	18650	18650	0
147	20241121	191400	5319682860	18650	18650	18650	18650	0
148	20241121	191300	5319682860	18650	18650	18650	18650	0
149	20241121	191200	5319682860	18650	18650	18650	18650	0
150	20241121	191100	5319682860	18650	18650	18650	18650	0
151	20241121	191000	5319682860	18650	18650	18650	18650	0
152	20241121	190900	5319682860	18650	18650	18650	18650	2667
153	20241121	190800	5319682860	18650	18650	18650	18650	0
154	20241121	190700	5319682860	18650	18650	18650	18650	0
155	20241121	190600	5319682860	18650	18650	18650	18650	0
156	20241121	190500	5319682860	18650	18650	18650	18650	0
157	20241121	190400	5319682860	18650	18650	18650	18650	0
158	20241121	190300	5319682860	18650	18650	18650	18650	0
159	20241121	190200	5319682860	18650	18650	18650	18650	0
160	20241121	190100	5319682860	18650	18650	18650	18650	0
161	20241121	190000	5319682860	18650	18650	18650	18650	0
162	20241121	185900	5319682860	18650	18650	18650	18650	0
163	20241121	185800	5319682860	18650	18650	18650	18650	0
164	20241121	185700	5319682860	18650	18650	18650	18650	0
165	20241121	185600	5319682860	18650	18650	18650	18650	0
166	20241121	185500	5319682860	18650	18650	18650	18650	0
167	20241121	185400	5319682860	18650	18650	18650	18650	0
168	20241121	185300	5319682860	18650	18650	18650	18650	0
169	20241121	185200	5319682860	18650	18650	18650	18650	0
170	20241121	185100	5319682860	18650	18650	18650	18650	0
171	20241121	185000	5319682860	18650	18650	18650	18650	0
172	20241121	184900	5319682860	18650	18650	18650	18650	0
173	20241121	184800	5319682860	18650	18650	18650	18650	0
174	20241121	184700	5319682860	18650	18650	18650	18650	0
175	20241121	184600	5319682860	18650	18650	18650	18650	0
176	20241121	184500	5319682860	18650	18650	18650	18650	0
177	20241121	184400	5319682860	18650	18650	18650	18650	0
178	20241121	184300	5319682860	18650	18650	18650	18650	0
179	20241121	184200	5319682860	18650	18650	18650	18650	0
180	20241121	184100	5319682860	18650	18650	18650	18650	0
181	20241121	184000	5319682860	18650	18650	18650	18650	0
182	20241121	183900	5319682860	18650	18650	18650	18650	2667
183	20241121	183800	5319682860	18650	18650	18650	18650	0
184	20241121	183700	5319682860	18650	18650	18650	18650	0
185	20241121	183600	5319682860	18650	18650	18650	18650	0
186	20241121	183500	5319682860	18650	18650	18650	18650	0
187	20241121	183400	5319682860	18650	18650	18650	18650	0
188	20241121	183300	5319682860	18650	18650	18650	18650	0
189	20241121	183200	5319682860	18650	18650	18650	18650	0
190	20241121	183100	5319682860	18650	18650	18650	18650	0
191	20241121	183000	5319682860	18650	18650	18650	18650	0
192	20241121	182900	5319682860	18650	18650	18650	18650	0
193	20241121	182800	5319682860	18650	18650	18650	18650	0
194	20241121	182700	5319682860	18650	18650	18650	18650	0
195	20241121	182600	5319682860	18650	18650	18650	18650	0
196	20241121	182500	5319682860	18650	18650	18650	18650	0
197	20241121	182400	5319682860	18650	18650	18650	18650	0
198	20241121	182300	5319682860	18650	18650	18650	18650	0
199	20241121	182200	5319682860	18650	18650	18650	18650	0
200	20241121	182100	5319682860	18650	18650	18650	18650	0
201	20241121	182000	5319682860	18650	18650	18650	18650	0
202	20241121	181900	5319682860	18650	18650	18650	18650	0
203	20241121	181800	5319682860	18650	18650	18650	18650	0
204	20241121	181700	5319682860	18650	18650	18650	18650	0
205	20241121	181600	5319682860	18650	18650	18650	18650	0
206	20241121	181500	5319682860	18650	18650	18650	18650	0
207	20241121	181400	5319682860	18650	18650	18650	18650	0
208	20241121	181300	5319682860	18650	18650	18650	18650	0
209	20241121	181200	5319682860	18650	18650	18650	18650	0
210	20241121	181100	5319682860	18650	18650	18650	18650	0
211	20241121	181000	5319682860	18650	18650	18650	18650	0
212	20241121	180900	5319682860	18650	18650	18650	18650	2667
213	20241121	180800	5319682860	18650	18650	18650	18650	0
214	20241121	180700	5319682860	18650	18650	18650	18650	0
215	20241121	180600	5319682860	18650	18650	18650	18650	0
216	20241121	180500	5319682860	18650	18650	18650	18650	0
217	20241121	180400	5319682860	18650	18650	18650	18650	0
218	20241121	180300	5319682860	18650	18650	18650	18650	0
219	20241121	180200	5319682860	18650	18650	18650	18650	0
220	20241121	180100	5319682860	18650	18650	18650	18650	0
221	20241121	180000	5319682860	18650	18650	18650	18650	0
222	20241121	175900	5319682860	18650	18650	18650	18650	0
223	20241121	175800	5319682860	18650	18650	18650	18650	0
224	20241121	175700	5319682860	18650	18650	18650	18650	0
225	20241121	175600	5319682860	18650	18650	18650	18650	0
226	20241121	175500	5319682860	18650	18650	18650	18650	0
227	20241121	175400	5319682860	18650	18650	18650	18650	0
228	20241121	175300	5319682860	18650	18650	18650	18650	0
229	20241121	175200	5319682860	18650	18650	18650	18650	0
230	20241121	175100	5319682860	18650	18650	18650	18650	0
231	20241121	175000	5319682860	18650	18650	18650	18650	0
232	20241121	174900	5319682860	18650	18650	18650	18650	0
233	20241121	174800	5319682860	18650	18650	18650	18650	0
234	20241121	174700	5319682860	18650	18650	18650	18650	0
235	20241121	174600	5319682860	18650	18650	18650	18650	0
236	20241121	174500	5319682860	18650	18650	18650	18650	0
237	20241121	174400	5319682860	18650	18650	18650	18650	0
238	20241121	174300	5319682860	18650	18650	18650	18650	0
239	20241121	174200	5319682860	18650	18650	18650	18650	0
240	20241121	174100	5319682860	18650	18650	18650	18650	0
241	20241121	174000	5319682860	18650	18650	18650	18650	0
242	20241121	173900	5319682860	18650	18650	18650	18650	2667
243	20241121	173800	5319682860	18650	18650	18650	18650	0
244	20241121	173700	5319682860	18650	18650	18650	18650	0
245	20241121	173600	5319682860	18650	18650	18650	18650	0
246	20241121	173500	5319682860	18650	18650	18650	18650	0
247	20241121	173400	5319682860	18650	18650	18650	18650	0
248	20241121	173300	5319682860	18650	18650	18650	18650	0
249	20241121	173200	5319682860	18650	18650	18650	18650	0
250	20241121	173100	5319682860	18650	18650	18650	18650	0
251	20241121	173000	5319682860	18650	18650	18650	18650	0
252	20241121	172900	5319682860	18650	18650	18650	18650	0
253	20241121	172800	5319682860	18650	18650	18650	18650	0
254	20241121	172700	5319682860	18650	18650	18650	18650	0
255	20241121	172600	5319682860	18650	18650	18650	18650	0
256	20241121	172500	5319682860	18650	18650	18650	18650	0
257	20241121	172400	5319682860	18650	18650	18650	18650	0
258	20241121	172300	5319682860	18650	18650	18650	18650	0
259	20241121	172200	5319682860	18650	18650	18650	18650	0
260	20241121	172100	5319682860	18650	18650	18650	18650	0
261	20241121	172000	5319682860	18650	18650	18650	18650	0
262	20241121	171900	5319682860	18650	18650	18650	18650	0
263	20241121	171800	5319682860	18650	18650	18650	18650	0
264	20241121	171700	5319682860	18650	18650	18650	18650	0
265	20241121	171600	5319682860	18650	18650	18650	18650	0
266	20241121	171500	5319682860	18650	18650	18650	18650	0
267	20241121	171400	5319682860	18650	18650	18650	18650	0
268	20241121	171300	5319682860	18650	18650	18650	18650	0
269	20241121	171200	5319682860	18650	18650	18650	18650	0
270	20241121	171100	5319682860	18650	18650	18650	18650	0
271	20241121	171000	5319682860	18650	18650	18650	18650	0
272	20241121	170900	5319682860	18650	18650	18650	18650	2667
273	20241121	170800	5319682860	18650	18650	18650	18650	0
274	20241121	170700	5319682860	18650	18650	18650	18650	0
275	20241121	170600	5319682860	18650	18650	18650	18650	0
276	20241121	170500	5319682860	18650	18650	18650	18650	0
277	20241121	170400	5319682860	18650	18650	18650	18650	0
278	20241121	170300	5319682860	18650	18650	18650	18650	0
279	20241121	170200	5319682860	18650	18650	18650	18650	0
280	20241121	170100	5319682860	18650	18650	18650	18650	0
281	20241121	170000	5319682860	18650	18650	18650	18650	0
282	20241121	165900	5319682860	18650	18650	18650	18650	0
283	20241121	165800	5319682860	18650	18650	18650	18650	0
284	20241121	165700	5319682860	18650	18650	18650	18650	0
285	20241121	165600	5319682860	18650	18650	18650	18650	0
286	20241121	165500	5319682860	18650	18650	18650	18650	0
287	20241121	165400	5319682860	18650	18650	18650	18650	0
288	20241121	165300	5319682860	18650	18650	18650	18650	0
289	20241121	165200	5319682860	18650	18650	18650	18650	0
290	20241121	165100	5319682860	18650	18650	18650	18650	0
291	20241121	165000	5319682860	18650	18650	18650	18650	0
292	20241121	164900	5319682860	18650	18650	18650	18650	0
293	20241121	164800	5319682860	18650	18650	18650	18650	0
294	20241121	164700	5319682860	18650	18650	18650	18650	0
295	20241121	164600	5319682860	18650	18650	18650	18650	0
296	20241121	164500	5319682860	18650	18650	18650	18650	0
297	20241121	164400	5319682860	18650	18650	18650	18650	0
298	20241121	164300	5319682860	18650	18650	18650	18650	0
299	20241121	164200	5319682860	18650	18650	18650	18650	0
300	20241121	164100	5319682860	18650	18650	18650	18650	0
301	20241121	164000	5319682860	18650	18650	18650	18650	0
302	20241121	163900	5319682860	18650	18650	18650	18650	2667
303	20241121	163800	5319682860	18650	18650	18650	18650	0
304	20241121	163700	5319682860	18650	18650	18650	18650	0
305	20241121	163600	5319682860	18650	18650	18650	18650	0
306	20241121	163500	5319682860	18650	18650	18650	18650	0
307	20241121	163400	5319682860	18650	18650	18650	18650	0
308	20241121	163300	5319682860	18650	18650	18650	18650	0
309	20241121	163200	5319682860	18650	18650	18650	18650	0
310	20241121	163100	5319682860	18650	18650	18650	18650	0
311	20241121	163000	5319682860	18650	18650	18650	18650	0
312	20241121	162900	5319682860	18650	18650	18650	18650	0
313	20241121	162800	5319682860	18650	18650	18650	18650	0
314	20241121	162700	5319682860	18650	18650	18650	18650	0
315	20241121	162600	5319682860	18650	18650	18650	18650	0
316	20241121	162500	5319682860	18650	18650	18650	18650	0
317	20241121	162400	5319682860	18650	18650	18650	18650	0
318	20241121	162300	5319682860	18650	18650	18650	18650	0
319	20241121	162200	5319682860	18650	18650	18650	18650	0
320	20241121	162100	5319682860	18650	18650	18650	18650	0
321	20241121	162000	5319682860	18650	18650	18650	18650	0
322	20241121	161900	5319682860	18650	18650	18650	18650	0
323	20241121	161800	5319682860	18650	18650	18650	18650	0
324	20241121	161700	5319682860	18650	18650	18650	18650	0
325	20241121	161600	5319682860	18650	18650	18650	18650	0
326	20241121	161500	5319682860	18650	18650	18650	18650	0
327	20241121	161400	5319682860	18650	18650	18650	18650	0
328	20241121	161300	5319682860	18650	18650	18650	18650	0
329	20241121	161200	5319682860	18650	18650	18650	18650	0
330	20241121	161100	5319682860	18650	18650	18650	18650	0
331	20241121	161000	5319682860	18650	18650	18650	18650	0
332	20241121	160900	5319682860	18650	18650	18650	18650	2667
333	20241121	160800	5319682860	18650	18650	18650	18650	0
334	20241121	160700	5319682860	18650	18650	18650	18650	0
335	20241121	160600	5319682860	18650	18650	18650	18650	0
336	20241121	160500	5319682860	18650	18650	18650	18650	0
337	20241121	160400	5319682860	18650	18650	18650	18650	0
338	20241121	160300	5319682860	18650	18650	18650	18650	0
339	20241121	160200	5319682860	18650	18650	18650	18650	0
340	20241121	160100	5319682860	18650	18650	18650	18650	0
341	20241121	160000	5319682860	18650	18650	18650	18650	0
342	20241121	155900	5319682860	18650	18650	18650	18650	0
343	20241121	155800	5319682860	18650	18650	18650	18650	0
344	20241121	155700	5319682860	18650	18650	18650	18650	0
345	20241121	155600	5319682860	18650	18650	18650	18650	0
346	20241121	155500	5319682860	18650	18650	18650	18650	0
347	20241121	155400	5319682860	18650	18650	18650	18650	0
348	20241121	155300	5319682860	18650	18650	18650	18650	0
349	20241121	155200	5319682860	18650	18650	18650	18650	0
350	20241121	155100	5319682860	18650	18650	18650	18650	0
351	20241121	155000	5319682860	18650	18650	18650	18650	0
352	20241121	154900	5319682860	18650	18650	18650	18650	0
353	20241121	154800	5319682860	18650	18650	18650	18650	0
354	20241121	154700	5319682860	18650	18650	18650	18650	0
355	20241121	154600	5319682860	18650	18650	18650	18650	0
356	20241121	154500	5319682860	18650	18650	18650	18650	0
357	20241121	154400	5319682860	18650	18650	18650	18650	0
358	20241121	154300	5319682860	18650	18650	18650	18650	0
359	20241121	154200	5319682860	18650	18650	18650	18650	0
360	20241121	154100	5319682860	18650	18650	18650	18650	0
361	20241121	154000	5319682860	18650	18650	18650	18650	0
362	20241121	153900	5319682860	18650	18650	18650	18650	2667
363	20241121	153800	5319682860	18650	18650	18650	18650	0
364	20241121	153700	5319682860	18650	18650	18650	18650	0
365	20241121	153600	5319682860	18650	18650	18650	18650	0
366	20241121	153500	5319682860	18650	18650	18650	18650	0
367	20241121	153400	5319682860	18650	18650	18650	18650	0
368	20241121	153300	5319682860	18650	18650	18650	18650	0
369	20241121	153200	5319682860	18650	18650	18650	18650	0
370	20241121	153100	5319682860	18650	18650	18650	18650	0
371	20241121	153000	5319682860	18650	18650	18650	18650	2667
372	20241121	152900	5269943310	18650	18650	18650	18650	0
373	20241121	152800	5269943310	18650	18650	18650	18650	0
374	20241121	152700	5269943310	18650	18650	18650	18650	0
375	20241121	152600	5269943310	18650	18650	18650	18650	0
376	20241121	152500	5269943310	18650	18650	18650	18650	0
377	20241121	152400	5269943310	18650	18650	18650	18650	0
378	20241121	152300	5269943310	18650	18650	18650	18650	0
379	20241121	152200	5269943310	18650	18650	18650	18650	0
380	20241121	152100	5269943310	18650	18650	18650	18650	0
381	20241121	152000	5269943310	18650	18650	18650	18650	0
382	20241121	151900	5269943310	18650	18660	18670	18650	337
383	20241121	151800	5263656080	18660	18650	18660	18650	224
384	20241121	151700	5259476690	18650	18620	18650	18620	934
385	20241121	151600	5242072870	18630	18630	18630	18630	214
386	20241121	151500	5238086050	18630	18650	18650	18620	224
387	20241121	151400	5233912030	18650	18650	18660	18630	277
388	20241121	151300	5228748540	18650	18650	18650	18630	139
389	20241121	151200	5226157580	18650	18660	18660	18650	27
390	20241121	151100	5225653910	18650	18650	18650	18640	685
391	20241121	151000	5212879140	18650	18570	18650	18570	612
392	20241121	150900	5201481210	18580	18600	18600	18570	3910
393	20241121	150800	5128803520	18600	18600	18610	18600	259
394	20241121	150700	5123986100	18610	18600	18610	18600	1215
395	20241121	150600	5101385920	18600	18610	18610	18600	959
396	20241121	150500	5083545920	18610	18610	18610	18600	620
397	20241121	150400	5072010690	18610	18610	18620	18610	570
398	20241121	150300	5061399840	18620	18620	18630	18610	973
399	20241121	150200	5043282840	18630	18620	18630	18620	100
400	20241121	150100	5041420830	18650	18620	18650	18620	507
401	20241121	150000	5031976360	18610	18610	18610	18610	608
402	20241121	145900	5020661480	18620	18620	18620	18610	325
403	20241121	145800	5014611210	18620	18620	18680	18620	397
404	20241121	145700	5007216940	18620	18630	18630	18620	519
405	20241121	145600	4997549650	18630	18640	18640	18630	652
406	20241121	145500	4985399140	18640	18640	18650	18640	250
407	20241121	145400	4980738430	18650	18650	18660	18640	694
408	20241121	145300	4967799480	18650	18640	18650	18640	362
409	20241121	145200	4961050330	18650	18650	18650	18640	103
410	20241121	145100	4959129390	18650	18650	18650	18640	287
411	20241121	145000	4953776860	18650	18660	18660	18650	126
412	20241121	144900	4951426460	18650	18640	18650	18640	252
413	20241121	144800	4946726910	18650	18650	18650	18640	313
414	20241121	144700	4940891650	18650	18650	18650	18640	214
415	20241121	144600	4936901090	18640	18650	18660	18640	531
416	20241121	144500	4926998560	18660	18650	18660	18650	73
417	20241121	144400	4925636660	18660	18640	18660	18640	1015
418	20241121	144300	4906713180	18640	18660	18660	18640	2768
419	20241121	144200	4855092960	18650	18660	18660	18650	439
420	20241121	144100	4846903520	18650	18640	18660	18640	235
421	20241121	144000	4842522520	18650	18660	18660	18650	374
422	20241121	143900	4835545790	18660	18680	18690	18660	578
423	20241121	143800	4824752180	18680	18690	18690	18680	91
424	20241121	143700	4823052250	18680	18690	18690	18680	280
425	20241121	143600	4817820820	18680	18690	18690	18680	847
426	20241121	143500	4801995950	18690	18700	18700	18680	334
427	20241121	143400	4795753250	18720	18720	18720	18700	179
428	20241121	143300	4792404450	18720	18750	18750	18720	811
429	20241121	143200	4777207130	18740	18750	18750	18740	137
430	20241121	143100	4774639650	18750	18740	18750	18740	429
431	20241121	143000	4766599100	18740	18750	18750	18740	580
432	20241121	142900	4755727150	18740	18740	18750	18740	126
433	20241121	142800	4753365890	18750	18740	18760	18740	196
434	20241121	142700	4749691040	18730	18770	18770	18730	228
435	20241121	142600	4745418120	18770	18770	18770	18740	1627
436	20241121	142500	4714898760	18770	18770	18770	18770	212
437	20241121	142400	4710919520	18780	18780	18780	18770	417
438	20241121	142300	4703091710	18780	18770	18780	18770	113
439	20241121	142200	4700970150	18770	18770	18770	18760	458
440	20241121	142100	4692374920	18780	18780	18790	18780	975
441	20241121	142000	4674064400	18780	18790	18790	18780	623
442	20241121	141900	4662359020	18790	18830	18830	18790	203
443	20241121	141800	4658542640	18820	18820	18820	18820	14
444	20241121	141700	4658279160	18870	18780	18870	18780	76
445	20241121	141600	4656851040	18790	18790	18790	18780	119
446	20241121	141500	4654615530	18790	18790	18790	18780	60
447	20241121	141400	4653488150	18780	18790	18790	18780	60
448	20241121	141300	4652360810	18790	18790	18790	18790	71
449	20241121	141200	4651026720	18790	18790	18790	18780	215
450	20241121	141100	4646986920	18790	18810	18810	18790	306
451	20241121	141000	4641235700	18810	18880	18890	18810	44
452	20241121	140900	4640406490	18800	18800	18800	18790	74
453	20241121	140800	4639015790	18800	18790	18880	18790	115
454	20241121	140700	4636849950	18790	18790	18800	18790	108
455	20241121	140600	4634820250	18800	18820	18820	18800	89
456	20241121	140500	4633146770	18820	18930	18930	18820	191
457	20241121	140400	4629546210	18820	18820	18820	18820	48
458	20241121	140300	4628642850	18810	18820	18820	18810	51
459	20241121	140200	4627683050	18820	18810	18970	18810	146
460	20241121	140100	4624928630	18970	18970	18970	18970	2
461	20241121	140000	4624890690	18810	18790	18980	18790	513
462	20241121	135900	4615204810	18780	18830	18830	18780	144
463	20241121	135800	4612497790	18830	18790	18830	18790	124
464	20241121	135700	4610165750	18820	18780	18820	18770	95
465	20241121	135600	4608381080	18770	18780	18790	18770	130
466	20241121	135500	4605940420	18780	18780	18780	18760	137
467	20241121	135400	4603368840	18760	18760	18760	18760	34
468	20241121	135300	4602731000	18760	18790	18790	18760	495
469	20241121	135200	4593442390	18790	18780	18790	18770	330
470	20241121	135100	4587245390	18790	18800	18800	18790	73
471	20241121	135000	4585873390	18800	18790	18800	18790	163
472	20241121	134900	4582810180	18790	18790	18800	18790	139
473	20241121	134800	4580197890	18790	18800	18810	18790	143
474	20241121	134700	4577510110	18810	18820	18820	18810	11
475	20241121	134600	4577303160	18820	18820	18820	18820	60
476	20241121	134500	4576173960	18800	18830	18830	18800	1267
477	20241121	134400	4552340210	18840	18830	18840	18830	63
478	20241121	134300	4551153770	18830	18820	18830	18820	79
479	20241121	134200	4549666290	18810	18820	18820	18810	137
480	20241121	134100	4547088740	18820	18840	18840	18810	447
481	20241121	134000	4538674360	18850	18780	18850	18780	82
482	20241121	133900	4537130480	18780	18840	18850	18780	524
483	20241121	133800	4527271950	18830	18850	18850	18830	114
484	20241121	133700	4525124800	18900	18900	18900	18900	49
485	20241121	133600	4524198700	18830	18860	18860	18780	1743
486	20241121	133500	4491416790	18850	18910	18910	18850	3738
487	20241121	133400	4420809820	18920	18980	18980	18920	156
488	20241121	133300	4417856150	18940	18930	18940	18900	1710
489	20241121	133200	4385487110	18940	18940	18940	18940	5
490	20241121	133100	4385392410	18940	18950	18950	18910	164
491	20241121	133000	4382287900	18950	18950	18960	18940	70
492	20241121	132900	4380961420	18950	19000	19000	18950	34
493	20241121	132800	4380316470	19010	19010	19010	19010	50
494	20241121	132700	4379365970	18950	18930	19120	18910	1438
495	20241121	132600	4351980840	18910	18900	18910	18900	111
496	20241121	132500	4349882810	18900	18880	18900	18880	16
497	20241121	132400	4349580710	18880	18900	18900	18880	239
498	20241121	132300	4345067090	18900	18880	18900	18880	41
499	20241121	132200	4344292950	18870	18880	18880	18870	104
500	20241121	132100	4342330050	18880	18870	18880	18870	153
501	20241121	132000	4339442780	18870	18880	18880	18870	163
502	20241121	131900	4336366340	18870	18880	18880	18870	668
503	20241121	131800	4323760850	18870	18910	18920	18870	1878
504	20241121	131700	4288304540	18910	18940	18940	18910	254
505	20241121	131600	4283498190	18940	18960	18960	18940	204
506	20241121	131500	4279632870	18960	18980	18980	18960	454
507	20241121	131400	4271017410	18990	18990	18990	18980	64
508	20241121	131300	4269802550	18990	18980	19040	18960	34
509	20241121	131200	4269157180	18960	18980	19040	18960	230
510	20241121	131100	4264782830	18980	18980	18980	18980	6
511	20241121	131000	4264668950	18980	18940	19000	18940	2031
512	20241121	130900	4226091270	18910	18940	18980	18910	315
513	20241121	130800	4220115270	18980	18880	18980	18870	1726
514	20241121	130700	4187429800	18930	18870	18930	18870	413
515	20241121	130600	4179634690	18870	18890	18890	18870	106
516	20241121	130500	4177633960	18880	18880	18880	18880	63
517	20241121	130400	4176444520	18870	18870	18870	18870	218
518	20241121	130300	4172330860	18870	18930	18930	18870	277
519	20241121	130200	4167101380	18930	18870	18930	18860	224
520	20241121	130100	4162868690	18870	18880	18880	18870	12
521	20241121	130000	4162642230	18870	18880	18890	18870	137
522	20241121	125900	4160055760	18890	18830	18890	18830	594
523	20241121	125800	4148853930	18830	18850	18850	18830	17
524	20241121	125700	4148533680	18850	18820	18850	18820	52
525	20241121	125600	4147554980	18890	18830	18890	18810	69
526	20241121	125500	4146252550	18830	18810	18830	18810	74
527	20241121	125400	4144860390	18800	18810	18810	18800	19
528	20241121	125300	4144503050	18810	18830	18830	18810	323
529	20241121	125200	4138422280	18800	18800	18800	18800	714
530	20241121	125100	4124999080	18790	18790	18790	18790	240
531	20241121	125000	4120489480	18790	18850	18860	18790	618
532	20241121	124900	4108856830	18850	18860	18860	18850	101
533	20241121	124800	4106951980	18860	18870	18870	18860	81
534	20241121	124700	4105424270	18860	18860	18860	18860	50
535	20241121	124600	4104481270	18860	18860	18860	18860	73
536	20241121	124500	4103104490	18850	18880	18890	18840	427
537	20241121	124400	4095052210	18890	18900	18910	18880	489
538	20241121	124300	4085814070	18900	18900	18910	18900	172
539	20241121	124200	4082562400	18900	18910	18910	18900	7
540	20241121	124100	4082430080	18900	18900	18900	18900	164
541	20241121	124000	4079330480	18890	18900	18900	18890	104
542	20241121	123900	4077365900	18910	18880	18910	18880	53
543	20241121	123800	4076364610	18880	18890	18890	18880	156
544	20241121	123700	4073419120	18890	18890	18890	18890	136
545	20241121	123600	4070850080	18890	18910	18910	18890	300
546	20241121	123500	4065180240	18900	18940	18940	18900	244
547	20241121	123400	4060565550	18930	18930	18930	18920	77
548	20241121	123300	4059108260	18930	18930	18930	18920	125
549	20241121	123200	4056742330	18930	18920	18930	18910	115
550	20241121	123100	4054566650	18910	18910	18920	18910	241
551	20241121	123000	4050008800	18910	18910	18920	18910	54
552	20241121	122900	4048987610	18910	18930	18930	18910	100
553	20241121	122800	4047095620	18950	18930	18950	18910	401
554	20241121	122700	4039502330	18930	18930	18930	18910	39
555	20241121	122600	4038764350	18910	18910	18930	18910	1182
556	20241121	122500	4016411840	18950	18910	18950	18910	316
557	20241121	122400	4010431640	18910	18950	18950	18910	193
558	20241121	122300	4006779500	18950	18920	18950	18910	990
559	20241121	122200	3988025340	18920	18900	18930	18900	238
560	20241121	122100	3983521840	18900	18890	18920	18890	96
561	20241121	122000	3981707840	18900	18880	18910	18880	320
562	20241121	121900	3975662860	18860	18840	18880	18840	1185
563	20241121	121800	3953331550	18840	18830	18840	18820	141
564	20241121	121700	3950675680	18820	18820	18820	18820	0
565	20241121	121600	3950675680	18820	18820	18820	18820	135
566	20241121	121500	3948134980	18840	18830	18840	18800	195
567	20241121	121400	3944465430	18830	18800	18830	18800	63
568	20241121	121300	3943281000	18800	18830	18830	18800	234
569	20241121	121200	3938879170	18830	18840	18840	18830	212
570	20241121	121100	3934886840	18840	18840	18840	18840	90
571	20241121	121000	3933191240	18880	18830	18880	18830	165
572	20241121	120900	3930081250	18830	18830	18840	18780	290
573	20241121	120800	3924622590	18830	18830	18830	18830	217
574	20241121	120700	3920536480	18840	18820	18840	18780	633
575	20241121	120600	3908621660	18820	18790	18820	18790	454
576	20241121	120500	3900082630	18800	18790	18800	18790	224
577	20241121	120400	3895872630	18790	18810	18810	18770	774
578	20241121	120300	3881328550	18800	18710	18820	18710	1465
579	20241121	120200	3853832580	18700	18610	18700	18600	1092
580	20241121	120100	3833471850	18600	18600	18600	18600	63
581	20241121	120000	3832300050	18600	18590	18610	18590	163
582	20241121	115900	3829268050	18580	18590	18600	18580	483
583	20241121	115800	3820290690	18590	18590	18600	18590	107
584	20241121	115700	3818301260	18590	18600	18600	18580	444
585	20241121	115600	3810047440	18590	18600	18600	18590	369
586	20241121	115500	3803187720	18590	18590	18600	18590	348
587	20241121	115400	3796718390	18600	18610	18620	18590	559
588	20241121	115300	3786320950	18620	18620	18630	18620	245
589	20241121	115200	3781758430	18620	18620	18690	18580	4774
590	20241121	115100	3692935330	18610	18660	18660	18610	710
591	20241121	115000	3679709670	18650	18630	18650	18630	338
592	20241121	114900	3673409660	18630	18630	18640	18630	179
593	20241121	114800	3670074460	18640	18640	18650	18630	326
594	20241121	114700	3663997750	18640	18670	18670	18640	881
595	20241121	114600	3647563940	18670	18670	18680	18660	306
596	20241121	114500	3641852360	18670	18680	18680	18660	502
597	20241121	114400	3632481040	18670	18670	18680	18670	364
598	20241121	114300	3625684520	18670	18680	18680	18670	242
599	20241121	114200	3621165230	18680	18700	18700	18680	187
600	20241121	114100	3617669970	18710	18670	18710	18670	793
601	20241121	114000	3602843000	18670	18670	18670	18650	1146
602	20241121	113900	3581461100	18660	18670	18680	18660	260
603	20241121	113800	3576607420	18680	18680	18690	18680	234
604	20241121	113700	3572235330	18690	18680	18690	18670	357
605	20241121	113600	3565568890	18680	18720	18720	18680	282
606	20241121	113500	3560293810	18710	18700	18710	18700	131
607	20241121	113400	3557844090	18690	18720	18760	18680	424
608	20241121	113300	3549909830	18720	18710	18730	18710	399
609	20241121	113200	3542443490	18710	18670	18720	18670	339
610	20241121	113100	3536108750	18670	18670	18700	18670	118
611	20241121	113000	3533905430	18670	18670	18670	18660	148
612	20241121	112900	3531143690	18660	18660	18670	18660	191
613	20241121	112800	3527578980	18660	18670	18670	18650	215
614	20241121	112700	3523568280	18660	18670	18670	18650	394
615	20241121	112600	3516216240	18670	18670	18670	18660	256
616	20241121	112500	3511438490	18670	18680	18680	18670	235
617	20241121	112400	3507050680	18650	18670	18700	18650	2437
618	20241121	112300	3461501520	18660	18610	18660	18610	440
619	20241121	112200	3453297030	18610	18580	18620	18580	660
620	20241121	112100	3441019540	18580	18590	18610	18580	890
621	20241121	112000	3424473270	18600	18610	18610	18590	265
622	20241121	111900	3419545050	18600	18600	18620	18590	1510
623	20241121	111800	3391456060	18610	18620	18620	18600	498
624	20241121	111700	3382188960	18620	18600	18630	18600	266
625	20241121	111600	3377236200	18600	18650	18650	18600	2842
626	20241121	111500	3324318470	18640	18650	18660	18640	867
627	20241121	111400	3308149300	18660	18650	18660	18650	209
628	20241121	111300	3304251120	18650	18650	18660	18650	824
629	20241121	111200	3288880820	18660	18680	18690	18650	3099
630	20241121	111100	3231037120	18680	18700	18700	18680	1768
631	20241121	111000	3197999820	18700	18710	18730	18700	615
632	20241121	110900	3186491770	18710	18730	18730	18710	273
633	20241121	110800	3181382900	18730	18720	18740	18710	199
634	20241121	110700	3177657200	18720	18710	18720	18700	205
635	20241121	110600	3173821680	18710	18720	18720	18710	184
636	20241121	110500	3170378950	18720	18710	18720	18710	189
637	20241121	110400	3166842100	18710	18710	18730	18710	138
638	20241121	110300	3164258700	18710	18700	18720	18690	2288
639	20241121	110200	3121472440	18710	18730	18730	18700	333
640	20241121	110100	3115242210	18720	18740	18740	18720	248
641	20241121	110000	3110596270	18730	18730	18740	18730	119
642	20241121	105900	3108367030	18730	18740	18740	18730	502
643	20241121	105800	3098963560	18740	18720	18740	18710	133
644	20241121	105700	3096474270	18720	18720	18730	18720	164
645	20241121	105600	3093403590	18710	18720	18720	18700	376
646	20241121	105500	3086369490	18710	18710	18710	18700	1178
647	20241121	105400	3064339560	18710	18740	18760	18700	1317
648	20241121	105300	3039698150	18740	18710	18740	18710	1277
649	20241121	105200	3015802530	18700	18700	18710	18690	485
650	20241121	105100	3006733230	18700	18700	18710	18700	1119
651	20241121	105000	2985804430	18710	18710	18710	18700	486
652	20241121	104900	2976713330	18700	18720	18720	18700	661
653	20241121	104800	2964348040	18710	18720	18720	18710	333
654	20241121	104700	2958115210	18720	18740	18750	18720	394
655	20241121	104600	2950735050	18740	18710	18740	18700	2252
656	20241121	104500	2908546160	18740	18690	18740	18690	471
657	20241121	104400	2899727760	18690	18710	18710	18680	1501
658	20241121	104300	2871673120	18710	18720	18740	18710	178
659	20241121	104200	2868341130	18720	18710	18720	18690	2443
660	20241121	104100	2822649210	18710	18720	18730	18710	221
661	20241121	104000	2818512740	18730	18730	18740	18720	296
662	20241121	103900	2812969140	18740	18750	18760	18740	362
663	20241121	103800	2806182380	18760	18740	18760	18730	235
664	20241121	103700	2801777610	18730	18750	18760	18730	398
665	20241121	103600	2794317030	18750	18760	18830	18750	108
666	20241121	103500	2792288400	18760	18760	18760	18750	416
667	20241121	103400	2784486560	18760	18790	18790	18750	327
668	20241121	103300	2778352120	18790	18810	18820	18790	732
669	20241121	103200	2764589000	18800	18800	18810	18780	604
670	20241121	103100	2753242350	18800	18760	18800	18760	274
671	20241121	103000	2748097010	18740	18720	18740	18720	334
672	20241121	102900	2741840190	18720	18710	18720	18710	253
673	20241121	102800	2737105200	18700	18720	18730	18700	558
674	20241121	102700	2726663530	18700	18680	18700	18680	858
675	20241121	102600	2710624700	18690	18690	18700	18680	364
676	20241121	102500	2703822130	18680	18680	18690	18680	456
677	20241121	102400	2695302550	18680	18700	18710	18680	1036
678	20241121	102300	2675935730	18700	18710	18720	18700	473
679	20241121	102200	2667088920	18720	18720	18720	18710	379
680	20241121	102100	2659996280	18720	18700	18720	18700	582
681	20241121	102000	2649105890	18700	18670	18700	18660	951
682	20241121	101900	2631340010	18680	18700	18700	18680	1237
683	20241121	101800	2608218690	18690	18750	18750	18690	1590
684	20241121	101700	2578465990	18750	18750	18760	18730	1391
685	20241121	101600	2552392920	18750	18780	18780	18750	712
686	20241121	101500	2539035180	18770	18770	18790	18760	824
687	20241121	101400	2523570610	18770	18790	18790	18760	1021
688	20241121	101300	2504407470	18790	18770	18790	18770	378
689	20241121	101200	2497310220	18780	18790	18800	18780	598
690	20241121	101100	2486076290	18790	18810	18810	18790	487
691	20241121	101000	2476923530	18800	18810	18810	18800	534
692	20241121	100900	2466883620	18800	18810	18810	18800	802
693	20241121	100800	2451800160	18810	18790	18810	18780	381
694	20241121	100700	2444640280	18790	18780	18790	18770	779
695	20241121	100600	2430015030	18770	18770	18780	18760	1637
696	20241121	100500	2399277490	18770	18760	18770	18750	975
697	20241121	100400	2380987830	18750	18800	18800	18750	2720
698	20241121	100300	2329889450	18810	18830	18830	18800	1551
699	20241121	100200	2300718570	18830	18830	18840	18810	1422
700	20241121	100100	2273952910	18830	18880	18880	18830	1204
701	20241121	100000	2251251920	18880	18900	18910	18870	231
702	20241121	095900	2246886080	18910	18870	18930	18870	298
703	20241121	095800	2241254190	18880	18950	18950	18870	1560
704	20241121	095700	2211762470	18950	18930	18950	18930	965
705	20241121	095600	2193490540	18940	18890	18940	18890	809
706	20241121	095500	2178184770	18900	18840	18900	18840	1112
707	20241121	095400	2157193060	18840	18830	18850	18820	749
708	20241121	095300	2143081550	18820	18830	18850	18810	1069
709	20241121	095200	2122962580	18840	18860	18860	18810	1074
710	20241121	095100	2102736080	18820	18880	18880	18780	6104
711	20241121	095000	1987955720	18820	18830	18860	18800	3250
712	20241121	094900	1926813800	18840	18860	18870	18840	873
713	20241121	094800	1910354240	18850	18900	18900	18850	2088
714	20241121	094700	1870942080	18900	18970	18970	18880	2846
715	20241121	094600	1817057830	18970	18990	18990	18960	1768
716	20241121	094500	1783498690	19000	19010	19030	18990	3006
717	20241121	094400	1726373020	19000	19160	19160	19000	4907
718	20241121	094300	1632984640	19080	19120	19160	19080	5433
719	20241121	094200	1529170550	19120	19160	19160	19110	374
720	20241121	094100	1522015170	19150	19130	19160	19110	856
721	20241121	094000	1505644710	19130	19120	19130	19110	325
722	20241121	093900	1499432570	19110	19160	19170	19110	629
723	20241121	093800	1487400840	19120	19150	19150	19110	1042
724	20241121	093700	1467472570	19150	19190	19190	19140	676
725	20241121	093600	1454520510	19190	19280	19280	19190	430
726	20241121	093500	1446260290	19200	19100	19200	19100	1264
727	20241121	093400	1422045720	19100	19100	19110	19070	1396
728	20241121	093300	1395403850	19100	19160	19170	19100	1284
729	20241121	093200	1370858420	19150	19200	19200	19150	445
730	20241121	093100	1362326190	19200	19100	19200	19100	321
731	20241121	093000	1356175800	19100	19070	19140	19060	1022
732	20241121	092900	1336656420	19070	19080	19100	19060	2136
733	20241121	092800	1295907430	19080	19140	19150	19080	2798
734	20241121	092700	1242434370	19130	19180	19180	19130	1977
735	20241121	092600	1204592610	19150	19150	19180	19140	2103
736	20241121	092500	1164319040	19150	19340	19340	19140	4434
737	20241121	092400	1078982350	19330	19350	19350	19330	857
738	20241121	092300	1062408350	19340	19420	19430	19340	3570
739	20241121	092200	993190280	19450	19530	19540	19430	1901
740	20241121	092100	956133730	19530	19530	19540	19510	934
741	20241121	092000	937902720	19490	19480	19500	19480	551
742	20241121	091900	927164290	19480	19500	19550	19420	1710
743	20241121	091800	893876990	19500	19650	19650	19500	2419
744	20241121	091700	846543110	19650	19710	19710	19650	1248
745	20241121	091600	821986670	19720	19740	19740	19720	1014
746	20241121	091500	801982290	19720	19790	19830	19720	2679
747	20241121	091400	749004400	19800	19820	19820	19800	1524
748	20241121	091300	718817950	19820	19840	19850	19820	1285
749	20241121	091200	693323760	19840	19850	19890	19840	1505
750	20241121	091100	663440060	19880	19880	19890	19840	1561
751	20241121	091000	632435990	19880	19850	19880	19850	1480
752	20241121	090900	603048900	19850	19890	19890	19790	3955
753	20241121	090800	524610600	19890	19860	19890	19820	1414
754	20241121	090700	496511520	19860	19800	19860	19800	1520
755	20241121	090600	466359620	19800	19770	19800	19730	2657
756	20241121	090500	413785110	19800	19690	19800	19690	1226
757	20241121	090400	389595540	19640	19420	19640	19380	4828
758	20241121	090300	295696680	19420	19500	19500	19410	1660
759	20241121	090200	263420490	19480	19420	19480	19360	1861
760	20241121	090100	227249420	19400	19550	19550	19330	6419
761	20241121	090000	102589690	19550	19610	19610	19550	3256