KissMeData/462510/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	215400	1212788960	9700	9700	9700	9700	1922
3	20241125	215300	1212788960	9700	9700	9700	9700	0
4	20241125	215200	1212788960	9700	9700	9700	9700	0
5	20241125	215100	1212788960	9700	9700	9700	9700	0
6	20241125	215000	1212788960	9700	9700	9700	9700	0
7	20241125	214900	1212788960	9700	9700	9700	9700	0
8	20241125	214800	1212788960	9700	9700	9700	9700	0
9	20241125	214700	1212788960	9700	9700	9700	9700	0
10	20241125	214600	1212788960	9700	9700	9700	9700	0
11	20241125	214500	1212788960	9700	9700	9700	9700	0
12	20241125	214400	1212788960	9700	9700	9700	9700	0
13	20241125	214300	1212788960	9700	9700	9700	9700	0
14	20241125	214200	1212788960	9700	9700	9700	9700	0
15	20241125	214100	1212788960	9700	9700	9700	9700	0
16	20241125	214000	1212788960	9700	9700	9700	9700	0
17	20241125	213900	1212788960	9700	9700	9700	9700	0
18	20241125	213800	1212788960	9700	9700	9700	9700	0
19	20241125	213700	1212788960	9700	9700	9700	9700	0
20	20241125	213600	1212788960	9700	9700	9700	9700	0
21	20241125	213500	1212788960	9700	9700	9700	9700	0
22	20241125	213400	1212788960	9700	9700	9700	9700	0
23	20241125	213300	1212788960	9700	9700	9700	9700	0
24	20241125	213200	1212788960	9700	9700	9700	9700	0
25	20241125	213100	1212788960	9700	9700	9700	9700	0
26	20241125	213000	1212788960	9700	9700	9700	9700	0
27	20241125	212900	1212788960	9700	9700	9700	9700	0
28	20241125	212800	1212788960	9700	9700	9700	9700	0
29	20241125	212700	1212788960	9700	9700	9700	9700	0
30	20241125	212600	1212788960	9700	9700	9700	9700	0
31	20241125	212500	1212788960	9700	9700	9700	9700	0
32	20241125	212400	1212788960	9700	9700	9700	9700	1922
33	20241125	212300	1212788960	9700	9700	9700	9700	0
34	20241125	212200	1212788960	9700	9700	9700	9700	0
35	20241125	212100	1212788960	9700	9700	9700	9700	0
36	20241125	212000	1212788960	9700	9700	9700	9700	0
37	20241125	211900	1212788960	9700	9700	9700	9700	0
38	20241125	211800	1212788960	9700	9700	9700	9700	0
39	20241125	211700	1212788960	9700	9700	9700	9700	0
40	20241125	211600	1212788960	9700	9700	9700	9700	0
41	20241125	211500	1212788960	9700	9700	9700	9700	0
42	20241125	211400	1212788960	9700	9700	9700	9700	0
43	20241125	211300	1212788960	9700	9700	9700	9700	0
44	20241125	211200	1212788960	9700	9700	9700	9700	0
45	20241125	211100	1212788960	9700	9700	9700	9700	0
46	20241125	211000	1212788960	9700	9700	9700	9700	0
47	20241125	210900	1212788960	9700	9700	9700	9700	0
48	20241125	210800	1212788960	9700	9700	9700	9700	0
49	20241125	210700	1212788960	9700	9700	9700	9700	0
50	20241125	210600	1212788960	9700	9700	9700	9700	0
51	20241125	210500	1212788960	9700	9700	9700	9700	0
52	20241125	210400	1212788960	9700	9700	9700	9700	0
53	20241125	210300	1212788960	9700	9700	9700	9700	0
54	20241125	210200	1212788960	9700	9700	9700	9700	0
55	20241125	210100	1212788960	9700	9700	9700	9700	0
56	20241125	210000	1212788960	9700	9700	9700	9700	0
57	20241125	205900	1212788960	9700	9700	9700	9700	0
58	20241125	205800	1212788960	9700	9700	9700	9700	0
59	20241125	205700	1212788960	9700	9700	9700	9700	0
60	20241125	205600	1212788960	9700	9700	9700	9700	0
61	20241125	205500	1212788960	9700	9700	9700	9700	0
62	20241125	205400	1212788960	9700	9700	9700	9700	1922
63	20241125	205300	1212788960	9700	9700	9700	9700	0
64	20241125	205200	1212788960	9700	9700	9700	9700	0
65	20241125	205100	1212788960	9700	9700	9700	9700	0
66	20241125	205000	1212788960	9700	9700	9700	9700	0
67	20241125	204900	1212788960	9700	9700	9700	9700	0
68	20241125	204800	1212788960	9700	9700	9700	9700	0
69	20241125	204700	1212788960	9700	9700	9700	9700	0
70	20241125	204600	1212788960	9700	9700	9700	9700	0
71	20241125	204500	1212788960	9700	9700	9700	9700	0
72	20241125	204400	1212788960	9700	9700	9700	9700	0
73	20241125	204300	1212788960	9700	9700	9700	9700	0
74	20241125	204200	1212788960	9700	9700	9700	9700	0
75	20241125	204100	1212788960	9700	9700	9700	9700	0
76	20241125	204000	1212788960	9700	9700	9700	9700	0
77	20241125	203900	1212788960	9700	9700	9700	9700	0
78	20241125	203800	1212788960	9700	9700	9700	9700	0
79	20241125	203700	1212788960	9700	9700	9700	9700	0
80	20241125	203600	1212788960	9700	9700	9700	9700	0
81	20241125	203500	1212788960	9700	9700	9700	9700	0
82	20241125	203400	1212788960	9700	9700	9700	9700	0
83	20241125	203300	1212788960	9700	9700	9700	9700	0
84	20241125	203200	1212788960	9700	9700	9700	9700	0
85	20241125	203100	1212788960	9700	9700	9700	9700	0
86	20241125	203000	1212788960	9700	9700	9700	9700	0
87	20241125	202900	1212788960	9700	9700	9700	9700	0
88	20241125	202800	1212788960	9700	9700	9700	9700	0
89	20241125	202700	1212788960	9700	9700	9700	9700	0
90	20241125	202600	1212788960	9700	9700	9700	9700	0
91	20241125	202500	1212788960	9700	9700	9700	9700	0
92	20241125	202400	1212788960	9700	9700	9700	9700	1922
93	20241125	202300	1212788960	9700	9700	9700	9700	0
94	20241125	202200	1212788960	9700	9700	9700	9700	0
95	20241125	202100	1212788960	9700	9700	9700	9700	0
96	20241125	202000	1212788960	9700	9700	9700	9700	0
97	20241125	201900	1212788960	9700	9700	9700	9700	0
98	20241125	201800	1212788960	9700	9700	9700	9700	0
99	20241125	201700	1212788960	9700	9700	9700	9700	0
100	20241125	201600	1212788960	9700	9700	9700	9700	0
101	20241125	201500	1212788960	9700	9700	9700	9700	0
102	20241125	201400	1212788960	9700	9700	9700	9700	0
103	20241125	201300	1212788960	9700	9700	9700	9700	0
104	20241125	201200	1212788960	9700	9700	9700	9700	0
105	20241125	201100	1212788960	9700	9700	9700	9700	0
106	20241125	201000	1212788960	9700	9700	9700	9700	0
107	20241125	200900	1212788960	9700	9700	9700	9700	0
108	20241125	200800	1212788960	9700	9700	9700	9700	0
109	20241125	200700	1212788960	9700	9700	9700	9700	0
110	20241125	200600	1212788960	9700	9700	9700	9700	0
111	20241125	200500	1212788960	9700	9700	9700	9700	0
112	20241125	200400	1212788960	9700	9700	9700	9700	0
113	20241125	200300	1212788960	9700	9700	9700	9700	0
114	20241125	200200	1212788960	9700	9700	9700	9700	0
115	20241125	200100	1212788960	9700	9700	9700	9700	0
116	20241125	200000	1212788960	9700	9700	9700	9700	0
117	20241125	195900	1212788960	9700	9700	9700	9700	0
118	20241125	195800	1212788960	9700	9700	9700	9700	0
119	20241125	195700	1212788960	9700	9700	9700	9700	0
120	20241125	195600	1212788960	9700	9700	9700	9700	0
121	20241125	195500	1212788960	9700	9700	9700	9700	0
122	20241125	195400	1212788960	9700	9700	9700	9700	1922
123	20241125	195300	1212788960	9700	9700	9700	9700	0
124	20241125	195200	1212788960	9700	9700	9700	9700	0
125	20241125	195100	1212788960	9700	9700	9700	9700	0
126	20241125	195000	1212788960	9700	9700	9700	9700	0
127	20241125	194900	1212788960	9700	9700	9700	9700	0
128	20241125	194800	1212788960	9700	9700	9700	9700	0
129	20241125	194700	1212788960	9700	9700	9700	9700	0
130	20241125	194600	1212788960	9700	9700	9700	9700	0
131	20241125	194500	1212788960	9700	9700	9700	9700	0
132	20241125	194400	1212788960	9700	9700	9700	9700	0
133	20241125	194300	1212788960	9700	9700	9700	9700	0
134	20241125	194200	1212788960	9700	9700	9700	9700	0
135	20241125	194100	1212788960	9700	9700	9700	9700	0
136	20241125	194000	1212788960	9700	9700	9700	9700	0
137	20241125	193900	1212788960	9700	9700	9700	9700	0
138	20241125	193800	1212788960	9700	9700	9700	9700	0
139	20241125	193700	1212788960	9700	9700	9700	9700	0
140	20241125	193600	1212788960	9700	9700	9700	9700	0
141	20241125	193500	1212788960	9700	9700	9700	9700	0
142	20241125	193400	1212788960	9700	9700	9700	9700	0
143	20241125	193300	1212788960	9700	9700	9700	9700	0
144	20241125	193200	1212788960	9700	9700	9700	9700	0
145	20241125	193100	1212788960	9700	9700	9700	9700	0
146	20241125	193000	1212788960	9700	9700	9700	9700	0
147	20241125	192900	1212788960	9700	9700	9700	9700	0
148	20241125	192800	1212788960	9700	9700	9700	9700	0
149	20241125	192700	1212788960	9700	9700	9700	9700	0
150	20241125	192600	1212788960	9700	9700	9700	9700	0
151	20241125	192500	1212788960	9700	9700	9700	9700	0
152	20241125	192400	1212788960	9700	9700	9700	9700	1922
153	20241125	192300	1212788960	9700	9700	9700	9700	0
154	20241125	192200	1212788960	9700	9700	9700	9700	0
155	20241125	192100	1212788960	9700	9700	9700	9700	0
156	20241125	192000	1212788960	9700	9700	9700	9700	0
157	20241125	191900	1212788960	9700	9700	9700	9700	0
158	20241125	191800	1212788960	9700	9700	9700	9700	0
159	20241125	191700	1212788960	9700	9700	9700	9700	0
160	20241125	191600	1212788960	9700	9700	9700	9700	0
161	20241125	191500	1212788960	9700	9700	9700	9700	0
162	20241125	191400	1212788960	9700	9700	9700	9700	0
163	20241125	191300	1212788960	9700	9700	9700	9700	0
164	20241125	191200	1212788960	9700	9700	9700	9700	0
165	20241125	191100	1212788960	9700	9700	9700	9700	0
166	20241125	191000	1212788960	9700	9700	9700	9700	0
167	20241125	190900	1212788960	9700	9700	9700	9700	0
168	20241125	190800	1212788960	9700	9700	9700	9700	0
169	20241125	190700	1212788960	9700	9700	9700	9700	0
170	20241125	190600	1212788960	9700	9700	9700	9700	0
171	20241125	190500	1212788960	9700	9700	9700	9700	0
172	20241125	190400	1212788960	9700	9700	9700	9700	0
173	20241125	190300	1212788960	9700	9700	9700	9700	0
174	20241125	190200	1212788960	9700	9700	9700	9700	0
175	20241125	190100	1212788960	9700	9700	9700	9700	0
176	20241125	190000	1212788960	9700	9700	9700	9700	0
177	20241125	185900	1212788960	9700	9700	9700	9700	0
178	20241125	185800	1212788960	9700	9700	9700	9700	0
179	20241125	185700	1212788960	9700	9700	9700	9700	0
180	20241125	185600	1212788960	9700	9700	9700	9700	0
181	20241125	185500	1212788960	9700	9700	9700	9700	0
182	20241125	185400	1212788960	9700	9700	9700	9700	1922
183	20241125	185300	1212788960	9700	9700	9700	9700	0
184	20241125	185200	1212788960	9700	9700	9700	9700	0
185	20241125	185100	1212788960	9700	9700	9700	9700	0
186	20241125	185000	1212788960	9700	9700	9700	9700	0
187	20241125	184900	1212788960	9700	9700	9700	9700	0
188	20241125	184800	1212788960	9700	9700	9700	9700	0
189	20241125	184700	1212788960	9700	9700	9700	9700	0
190	20241125	184600	1212788960	9700	9700	9700	9700	0
191	20241125	184500	1212788960	9700	9700	9700	9700	0
192	20241125	184400	1212788960	9700	9700	9700	9700	0
193	20241125	184300	1212788960	9700	9700	9700	9700	0
194	20241125	184200	1212788960	9700	9700	9700	9700	0
195	20241125	184100	1212788960	9700	9700	9700	9700	0
196	20241125	184000	1212788960	9700	9700	9700	9700	0
197	20241125	183900	1212788960	9700	9700	9700	9700	0
198	20241125	183800	1212788960	9700	9700	9700	9700	0
199	20241125	183700	1212788960	9700	9700	9700	9700	0
200	20241125	183600	1212788960	9700	9700	9700	9700	0
201	20241125	183500	1212788960	9700	9700	9700	9700	0
202	20241125	183400	1212788960	9700	9700	9700	9700	0
203	20241125	183300	1212788960	9700	9700	9700	9700	0
204	20241125	183200	1212788960	9700	9700	9700	9700	0
205	20241125	183100	1212788960	9700	9700	9700	9700	0
206	20241125	183000	1212788960	9700	9700	9700	9700	0
207	20241125	182900	1212788960	9700	9700	9700	9700	0
208	20241125	182800	1212788960	9700	9700	9700	9700	0
209	20241125	182700	1212788960	9700	9700	9700	9700	0
210	20241125	182600	1212788960	9700	9700	9700	9700	0
211	20241125	182500	1212788960	9700	9700	9700	9700	0
212	20241125	182400	1212788960	9700	9700	9700	9700	1922
213	20241125	182300	1212788960	9700	9700	9700	9700	0
214	20241125	182200	1212788960	9700	9700	9700	9700	0
215	20241125	182100	1212788960	9700	9700	9700	9700	0
216	20241125	182000	1212788960	9700	9700	9700	9700	0
217	20241125	181900	1212788960	9700	9700	9700	9700	0
218	20241125	181800	1212788960	9700	9700	9700	9700	0
219	20241125	181700	1212788960	9700	9700	9700	9700	0
220	20241125	181600	1212788960	9700	9700	9700	9700	0
221	20241125	181500	1212788960	9700	9700	9700	9700	0
222	20241125	181400	1212788960	9700	9700	9700	9700	0
223	20241125	181300	1212788960	9700	9700	9700	9700	0
224	20241125	181200	1212788960	9700	9700	9700	9700	0
225	20241125	181100	1212788960	9700	9700	9700	9700	0
226	20241125	181000	1212788960	9700	9700	9700	9700	0
227	20241125	180900	1212788960	9700	9700	9700	9700	0
228	20241125	180800	1212788960	9700	9700	9700	9700	0
229	20241125	180700	1212788960	9700	9700	9700	9700	0
230	20241125	180600	1212788960	9700	9700	9700	9700	0
231	20241125	180500	1212788960	9700	9700	9700	9700	0
232	20241125	180400	1212788960	9700	9700	9700	9700	0
233	20241125	180300	1212788960	9700	9700	9700	9700	0
234	20241125	180200	1212788960	9700	9700	9700	9700	0
235	20241125	180100	1212788960	9700	9700	9700	9700	0
236	20241125	180000	1212788960	9700	9700	9700	9700	0
237	20241125	175900	1212788960	9700	9700	9700	9700	0
238	20241125	175800	1212788960	9700	9700	9700	9700	0
239	20241125	175700	1212788960	9700	9700	9700	9700	0
240	20241125	175600	1212788960	9700	9700	9700	9700	0
241	20241125	175500	1212788960	9700	9700	9700	9700	0
242	20241125	175400	1212788960	9700	9700	9700	9700	1922
243	20241125	175300	1212788960	9700	9700	9700	9700	0
244	20241125	175200	1212788960	9700	9700	9700	9700	0
245	20241125	175100	1212788960	9700	9700	9700	9700	0
246	20241125	175000	1212788960	9700	9700	9700	9700	0
247	20241125	174900	1212788960	9700	9700	9700	9700	0
248	20241125	174800	1212788960	9700	9700	9700	9700	0
249	20241125	174700	1212788960	9700	9700	9700	9700	0
250	20241125	174600	1212788960	9700	9700	9700	9700	0
251	20241125	174500	1212788960	9700	9700	9700	9700	0
252	20241125	174400	1212788960	9700	9700	9700	9700	0
253	20241125	174300	1212788960	9700	9700	9700	9700	0
254	20241125	174200	1212788960	9700	9700	9700	9700	0
255	20241125	174100	1212788960	9700	9700	9700	9700	0
256	20241125	174000	1212788960	9700	9700	9700	9700	0
257	20241125	173900	1212788960	9700	9700	9700	9700	0
258	20241125	173800	1212788960	9700	9700	9700	9700	0
259	20241125	173700	1212788960	9700	9700	9700	9700	0
260	20241125	173600	1212788960	9700	9700	9700	9700	0
261	20241125	173500	1212788960	9700	9700	9700	9700	0
262	20241125	173400	1212788960	9700	9700	9700	9700	0
263	20241125	173300	1212788960	9700	9700	9700	9700	0
264	20241125	173200	1212788960	9700	9700	9700	9700	0
265	20241125	173100	1212788960	9700	9700	9700	9700	0
266	20241125	173000	1212788960	9700	9700	9700	9700	0
267	20241125	172900	1212788960	9700	9700	9700	9700	0
268	20241125	172800	1212788960	9700	9700	9700	9700	0
269	20241125	172700	1212788960	9700	9700	9700	9700	0
270	20241125	172600	1212788960	9700	9700	9700	9700	0
271	20241125	172500	1212788960	9700	9700	9700	9700	0
272	20241125	172400	1212788960	9700	9700	9700	9700	1922
273	20241125	172300	1212788960	9700	9700	9700	9700	0
274	20241125	172200	1212788960	9700	9700	9700	9700	0
275	20241125	172100	1212788960	9700	9700	9700	9700	0
276	20241125	172000	1212788960	9700	9700	9700	9700	0
277	20241125	171900	1212788960	9700	9700	9700	9700	0
278	20241125	171800	1212788960	9700	9700	9700	9700	0
279	20241125	171700	1212788960	9700	9700	9700	9700	0
280	20241125	171600	1212788960	9700	9700	9700	9700	0
281	20241125	171500	1212788960	9700	9700	9700	9700	0
282	20241125	171400	1212788960	9700	9700	9700	9700	0
283	20241125	171300	1212788960	9700	9700	9700	9700	0
284	20241125	171200	1212788960	9700	9700	9700	9700	0
285	20241125	171100	1212788960	9700	9700	9700	9700	0
286	20241125	171000	1212788960	9700	9700	9700	9700	0
287	20241125	170900	1212788960	9700	9700	9700	9700	0
288	20241125	170800	1212788960	9700	9700	9700	9700	0
289	20241125	170700	1212788960	9700	9700	9700	9700	0
290	20241125	170600	1212788960	9700	9700	9700	9700	0
291	20241125	170500	1212788960	9700	9700	9700	9700	0
292	20241125	170400	1212788960	9700	9700	9700	9700	0
293	20241125	170300	1212788960	9700	9700	9700	9700	0
294	20241125	170200	1212788960	9700	9700	9700	9700	0
295	20241125	170100	1212788960	9700	9700	9700	9700	0
296	20241125	170000	1212788960	9700	9700	9700	9700	0
297	20241125	165900	1212788960	9700	9700	9700	9700	0
298	20241125	165800	1212788960	9700	9700	9700	9700	0
299	20241125	165700	1212788960	9700	9700	9700	9700	0
300	20241125	165600	1212788960	9700	9700	9700	9700	0
301	20241125	165500	1212788960	9700	9700	9700	9700	0
302	20241125	165400	1212788960	9700	9700	9700	9700	1922
303	20241125	165300	1212788960	9700	9700	9700	9700	0
304	20241125	165200	1212788960	9700	9700	9700	9700	0
305	20241125	165100	1212788960	9700	9700	9700	9700	0
306	20241125	165000	1212788960	9700	9700	9700	9700	0
307	20241125	164900	1212788960	9700	9700	9700	9700	0
308	20241125	164800	1212788960	9700	9700	9700	9700	0
309	20241125	164700	1212788960	9700	9700	9700	9700	0
310	20241125	164600	1212788960	9700	9700	9700	9700	0
311	20241125	164500	1212788960	9700	9700	9700	9700	0
312	20241125	164400	1212788960	9700	9700	9700	9700	0
313	20241125	164300	1212788960	9700	9700	9700	9700	0
314	20241125	164200	1212788960	9700	9700	9700	9700	0
315	20241125	164100	1212788960	9700	9700	9700	9700	0
316	20241125	164000	1212788960	9700	9700	9700	9700	0
317	20241125	163900	1212788960	9700	9700	9700	9700	0
318	20241125	163800	1212788960	9700	9700	9700	9700	0
319	20241125	163700	1212788960	9700	9700	9700	9700	0
320	20241125	163600	1212788960	9700	9700	9700	9700	0
321	20241125	163500	1212788960	9700	9700	9700	9700	0
322	20241125	163400	1212788960	9700	9700	9700	9700	0
323	20241125	163300	1212788960	9700	9700	9700	9700	0
324	20241125	163200	1212788960	9700	9700	9700	9700	0
325	20241125	163100	1212788960	9700	9700	9700	9700	0
326	20241125	163000	1212788960	9700	9700	9700	9700	0
327	20241125	162900	1212788960	9700	9700	9700	9700	0
328	20241125	162800	1212788960	9700	9700	9700	9700	0
329	20241125	162700	1212788960	9700	9700	9700	9700	0
330	20241125	162600	1212788960	9700	9700	9700	9700	0
331	20241125	162500	1212788960	9700	9700	9700	9700	0
332	20241125	162400	1212788960	9700	9700	9700	9700	1922
333	20241125	162300	1212788960	9700	9700	9700	9700	0
334	20241125	162200	1212788960	9700	9700	9700	9700	0
335	20241125	162100	1212788960	9700	9700	9700	9700	0
336	20241125	162000	1212788960	9700	9700	9700	9700	0
337	20241125	161900	1212788960	9700	9700	9700	9700	0
338	20241125	161800	1212788960	9700	9700	9700	9700	0
339	20241125	161700	1212788960	9700	9700	9700	9700	0
340	20241125	161600	1212788960	9700	9700	9700	9700	0
341	20241125	161500	1212788960	9700	9700	9700	9700	0
342	20241125	161400	1212788960	9700	9700	9700	9700	0
343	20241125	161300	1212788960	9700	9700	9700	9700	0
344	20241125	161200	1212788960	9700	9700	9700	9700	0
345	20241125	161100	1212788960	9700	9700	9700	9700	0
346	20241125	161000	1212788960	9700	9700	9700	9700	0
347	20241125	160900	1212788960	9700	9700	9700	9700	0
348	20241125	160800	1212788960	9700	9700	9700	9700	0
349	20241125	160700	1212788960	9700	9700	9700	9700	0
350	20241125	160600	1212788960	9700	9700	9700	9700	0
351	20241125	160500	1212788960	9700	9700	9700	9700	0
352	20241125	160400	1212788960	9700	9700	9700	9700	0
353	20241125	160300	1212788960	9700	9700	9700	9700	0
354	20241125	160200	1212788960	9700	9700	9700	9700	0
355	20241125	160100	1212788960	9700	9700	9700	9700	0
356	20241125	160000	1212788960	9700	9700	9700	9700	0
357	20241125	155900	1212788960	9700	9700	9700	9700	0
358	20241125	155800	1212788960	9700	9700	9700	9700	0
359	20241125	155700	1212788960	9700	9700	9700	9700	0
360	20241125	155600	1212788960	9700	9700	9700	9700	0
361	20241125	155500	1212788960	9700	9700	9700	9700	0
362	20241125	155400	1212788960	9700	9700	9700	9700	1922
363	20241125	155300	1212788960	9700	9700	9700	9700	0
364	20241125	155200	1212788960	9700	9700	9700	9700	0
365	20241125	155100	1212788960	9700	9700	9700	9700	0
366	20241125	155000	1212788960	9700	9700	9700	9700	0
367	20241125	154900	1212788960	9700	9700	9700	9700	0
368	20241125	154800	1212788960	9700	9700	9700	9700	0
369	20241125	154700	1212788960	9700	9700	9700	9700	0
370	20241125	154600	1212788960	9700	9700	9700	9700	0
371	20241125	154500	1212788960	9700	9700	9700	9700	0
372	20241125	154400	1212788960	9700	9700	9700	9700	0
373	20241125	154300	1212788960	9700	9700	9700	9700	0
374	20241125	154200	1212788960	9700	9700	9700	9700	0
375	20241125	154100	1212788960	9700	9700	9700	9700	0
376	20241125	154000	1212788960	9700	9700	9700	9700	0
377	20241125	153900	1212788960	9700	9700	9700	9700	0
378	20241125	153800	1212788960	9700	9700	9700	9700	0
379	20241125	153700	1212788960	9700	9700	9700	9700	0
380	20241125	153600	1212788960	9700	9700	9700	9700	0
381	20241125	153500	1212788960	9700	9700	9700	9700	0
382	20241125	153400	1212788960	9700	9700	9700	9700	0
383	20241125	153300	1212788960	9700	9700	9700	9700	0
384	20241125	153200	1212788960	9700	9700	9700	9700	0
385	20241125	153100	1212788960	9700	9700	9700	9700	0
386	20241125	153000	1212788960	9700	9700	9700	9700	1922
387	20241125	152900	1194145560	9650	9650	9650	9650	0
388	20241125	152800	1194145560	9650	9650	9650	9650	0
389	20241125	152700	1194145560	9650	9650	9650	9650	0
390	20241125	152600	1194145560	9650	9650	9650	9650	0
391	20241125	152500	1194145560	9650	9650	9650	9650	0
392	20241125	152400	1194145560	9650	9650	9650	9650	0
393	20241125	152300	1194145560	9650	9650	9650	9650	0
394	20241125	152200	1194145560	9650	9650	9650	9650	0
395	20241125	152100	1194145560	9650	9650	9650	9650	0
396	20241125	152000	1194145560	9650	9650	9650	9650	0
397	20241125	151900	1194145560	9650	9680	9690	9650	149
398	20241125	151800	1192703070	9650	9630	9650	9620	301
399	20241125	151700	1189802860	9630	9700	9700	9630	23
400	20241125	151600	1189579900	9690	9670	9690	9610	1396
401	20241125	151500	1176114620	9710	9700	9710	9700	165
402	20241125	151400	1174513350	9670	9670	9670	9670	24
403	20241125	151300	1174281270	9700	9700	9700	9700	2
404	20241125	151200	1174261870	9660	9660	9660	9650	810
405	20241125	151100	1166437290	9660	9700	9700	9660	250
406	20241125	151000	1164018650	9680	9680	9680	9680	2
407	20241125	150900	1163999290	9700	9690	9700	9680	275
408	20241125	150800	1161332940	9680	9700	9700	9680	257
409	20241125	150700	1158841420	9700	9700	9700	9700	149
410	20241125	150600	1157396120	9700	9700	9700	9700	0
411	20241125	150500	1157396120	9700	9700	9700	9700	10
412	20241125	150400	1157299120	9700	9710	9710	9700	342
413	20241125	150300	1153981710	9710	9710	9710	9710	0
414	20241125	150200	1153981710	9710	9700	9710	9700	106
415	20241125	150100	1152952470	9700	9700	9700	9700	1
416	20241125	150000	1152942770	9710	9670	9710	9660	11
417	20241125	145900	1152836200	9650	9660	9660	9650	100
418	20241125	145800	1151870910	9660	9700	9700	9650	301
419	20241125	145700	1148959950	9700	9750	9750	9700	68
420	20241125	145600	1148299420	9780	9780	9780	9780	0
421	20241125	145500	1148299420	9780	9780	9780	9780	20
422	20241125	145400	1148103820	9780	9780	9780	9780	2
423	20241125	145300	1148084260	9780	9780	9780	9780	0
424	20241125	145200	1148084260	9780	9720	9780	9720	21
425	20241125	145100	1147879610	9710	9710	9710	9710	0
426	20241125	145000	1147879610	9710	9710	9710	9710	0
427	20241125	144900	1147879610	9710	9710	9710	9710	0
428	20241125	144800	1147879610	9710	9680	9710	9680	84
429	20241125	144700	1147065320	9700	9700	9700	9690	458
430	20241125	144600	1142624090	9700	9690	9700	9690	202
431	20241125	144500	1140664710	9700	9640	9700	9640	454
432	20241125	144400	1136270030	9660	9650	9660	9650	820
433	20241125	144300	1128352970	9600	9720	9720	9590	10836
434	20241125	144200	1023858120	9710	9710	9740	9700	55
435	20241125	144100	1023324220	9700	9710	9710	9700	630
436	20241125	144000	1017210220	9700	9710	9710	9700	400
437	20241125	143900	1013327220	9710	9710	9710	9710	300
438	20241125	143800	1010414220	9700	9740	9750	9700	913
439	20241125	143700	1001545540	9750	9770	9770	9750	925
440	20241125	143600	992524230	9750	9750	9750	9750	0
441	20241125	143500	992524230	9750	9800	9800	9750	1101
442	20241125	143400	981773850	9800	9800	9800	9800	206
443	20241125	143300	979755050	9800	9800	9800	9800	0
444	20241125	143200	979755050	9800	9810	9810	9800	58
445	20241125	143100	979186550	9810	9820	9820	9810	4
446	20241125	143000	979147300	9820	9820	9820	9820	0
447	20241125	142900	979147300	9820	9820	9820	9820	111
448	20241125	142800	978057280	9820	9820	9820	9820	1
449	20241125	142700	978047460	9820	9820	9820	9820	0
450	20241125	142600	978047460	9820	9820	9820	9820	2
451	20241125	142500	978027820	9820	9820	9820	9820	2
452	20241125	142400	978008180	9800	9800	9800	9800	47
453	20241125	142300	977547580	9800	9800	9800	9800	0
454	20241125	142200	977547580	9800	9800	9800	9800	30
455	20241125	142100	977253580	9780	9780	9780	9780	117
456	20241125	142000	976109320	9780	9780	9780	9780	0
457	20241125	141900	976109320	9780	9780	9780	9780	0
458	20241125	141800	976109320	9780	9800	9800	9780	8
459	20241125	141700	976031040	9800	9800	9800	9800	0
460	20241125	141600	976031040	9800	9770	9800	9770	3
461	20241125	141500	976001670	9800	9800	9800	9800	0
462	20241125	141400	976001670	9800	9800	9800	9800	0
463	20241125	141300	976001670	9800	9800	9800	9800	0
464	20241125	141200	976001670	9800	9800	9800	9800	0
465	20241125	141100	976001670	9800	9800	9800	9800	1
466	20241125	141000	975991870	9770	9770	9770	9770	0
467	20241125	140900	975991870	9770	9770	9770	9770	0
468	20241125	140800	975991870	9770	9770	9770	9770	0
469	20241125	140700	975991870	9770	9770	9770	9770	0
470	20241125	140600	975991870	9770	9760	9770	9750	280
471	20241125	140500	973258770	9750	9750	9750	9750	0
472	20241125	140400	973258770	9750	9750	9750	9750	0
473	20241125	140300	973258770	9750	9750	9750	9750	110
474	20241125	140200	972186270	9760	9760	9760	9760	154
475	20241125	140100	970683230	9760	9780	9780	9760	20
476	20241125	140000	970487720	9780	9780	9780	9780	5
477	20241125	135900	970438820	9770	9770	9770	9770	0
478	20241125	135800	970438820	9770	9770	9770	9770	121
479	20241125	135700	969256650	9770	9770	9770	9760	253
480	20241125	135600	966784850	9770	9800	9800	9770	138
481	20241125	135500	965434650	9800	9800	9800	9800	0
482	20241125	135400	965434650	9800	9800	9800	9800	0
483	20241125	135300	965434650	9800	9790	9830	9790	33
484	20241125	135200	965111410	9800	9800	9800	9800	27
485	20241125	135100	964846810	9790	9790	9790	9790	51
486	20241125	135000	964347520	9790	9790	9790	9790	167
487	20241125	134900	962712590	9790	9800	9800	9790	334
488	20241125	134800	959439910	9800	9800	9800	9800	0
489	20241125	134700	959439910	9800	9800	9800	9800	13
490	20241125	134600	959312510	9800	9830	9830	9800	1089
491	20241125	134500	948632590	9830	9840	9840	9830	794
492	20241125	134400	940819980	9840	9850	9850	9840	111
493	20241125	134300	939727720	9840	9840	9840	9840	0
494	20241125	134200	939727720	9840	9860	9860	9840	1606
495	20241125	134100	923921590	9870	9870	9870	9870	30
496	20241125	134000	923625490	9870	9870	9870	9870	23
497	20241125	133900	923398480	9870	9870	9870	9870	0
498	20241125	133800	923398480	9870	9870	9870	9870	1
499	20241125	133700	923388610	9870	9870	9870	9870	0
500	20241125	133600	923388610	9870	9870	9870	9870	0
501	20241125	133500	923388610	9870	9870	9870	9870	0
502	20241125	133400	923388610	9870	9870	9870	9870	0
503	20241125	133300	923388610	9870	9870	9870	9870	0
504	20241125	133200	923388610	9870	9870	9870	9870	10
505	20241125	133100	923289910	9870	9870	9870	9870	12
506	20241125	133000	923171470	9870	9870	9870	9870	0
507	20241125	132900	923171470	9870	9870	9870	9870	0
508	20241125	132800	923171470	9870	9870	9870	9870	19
509	20241125	132700	922983940	9870	9870	9870	9870	2
510	20241125	132600	922964200	9870	9840	9870	9840	575
511	20241125	132500	917291820	9840	9840	9840	9840	47
512	20241125	132400	916829340	9830	9840	9840	9830	81
513	20241125	132300	916033100	9840	9840	9840	9840	0
514	20241125	132200	916033100	9840	9840	9840	9830	5
515	20241125	132100	915983920	9830	9840	9840	9830	216
516	20241125	132000	913859140	9860	9860	9860	9860	0
517	20241125	131900	913859140	9860	9860	9860	9860	100
518	20241125	131800	912873140	9860	9860	9860	9860	4
519	20241125	131700	912833700	9830	9830	9830	9830	3
520	20241125	131600	912804210	9830	9840	9840	9830	465
521	20241125	131500	908229380	9840	9840	9840	9840	0
522	20241125	131400	908229380	9840	9840	9840	9840	10
523	20241125	131300	908130980	9840	9850	9850	9840	71
524	20241125	131200	907431800	9850	9850	9850	9850	0
525	20241125	131100	907431800	9850	9850	9850	9850	32
526	20241125	131000	907116600	9850	9850	9850	9850	127
527	20241125	130900	905865650	9850	9850	9850	9850	399
528	20241125	130800	901935500	9850	9860	9860	9850	183
529	20241125	130700	900132360	9860	9860	9860	9860	0
530	20241125	130600	900132360	9860	9860	9860	9860	30
531	20241125	130500	899836560	9890	9890	9890	9890	0
532	20241125	130400	899836560	9890	9890	9890	9890	0
533	20241125	130300	899836560	9890	9890	9890	9890	1
534	20241125	130200	899826670	9860	9860	9860	9860	180
535	20241125	130100	898051870	9860	9860	9870	9860	245
536	20241125	130000	895634670	9860	9890	9890	9860	13
537	20241125	125900	895506460	9890	9890	9890	9890	0
538	20241125	125800	895506460	9890	9880	9890	9870	312
539	20241125	125700	892423940	9870	9870	9870	9870	0
540	20241125	125600	892423940	9870	9870	9870	9870	10
541	20241125	125500	892325240	9890	9890	9890	9890	0
542	20241125	125400	892325240	9890	9870	9890	9870	6
543	20241125	125300	892265920	9870	9870	9870	9870	52
544	20241125	125200	891752680	9890	9890	9890	9890	0
545	20241125	125100	891752680	9890	9890	9890	9890	1
546	20241125	125000	891742790	9860	9860	9860	9860	202
547	20241125	124900	889751070	9870	9900	9900	9870	519
548	20241125	124800	884628480	9880	9880	9880	9870	926
549	20241125	124700	875481300	9890	9890	9890	9890	113
550	20241125	124600	874363730	9890	9890	9890	9890	1
551	20241125	124500	874353840	9900	9900	9900	9900	4
552	20241125	124400	874314240	9900	9900	9900	9900	0
553	20241125	124300	874314240	9900	9900	9900	9900	101
554	20241125	124200	873314340	9890	9890	9890	9890	152
555	20241125	124100	871811060	9890	9890	9890	9890	1
556	20241125	124000	871801170	9910	9890	9910	9890	52
557	20241125	123900	871286870	9890	9890	9890	9890	10
558	20241125	123800	871187970	9890	9900	9900	9890	296
559	20241125	123700	868259970	9900	9900	9900	9900	354
560	20241125	123600	864755370	9900	9900	9900	9900	0
561	20241125	123500	864755370	9900	9900	9900	9900	9
562	20241125	123400	864666270	9890	9890	9890	9890	36
563	20241125	123300	864310230	9890	9890	9890	9890	130
564	20241125	123200	863024530	9910	9910	9910	9910	0
565	20241125	123100	863024530	9910	9910	9910	9910	0
566	20241125	123000	863024530	9910	9910	9910	9910	77
567	20241125	122900	862261460	9920	9910	9920	9910	51
568	20241125	122800	861756040	9910	9900	9910	9900	223
569	20241125	122700	859546340	9900	9910	9910	9900	4
570	20241125	122600	859506720	9900	9900	9900	9900	17
571	20241125	122500	859338420	9900	9910	9920	9900	27
572	20241125	122400	859070960	9910	9910	9910	9910	36
573	20241125	122300	858714200	9890	9900	9900	9890	758
574	20241125	122200	851215570	9910	9910	9910	9910	4
575	20241125	122100	851175930	9910	9910	9910	9910	148
576	20241125	122000	849709250	9910	9910	9910	9910	10
577	20241125	121900	849610150	9890	9890	9890	9890	105
578	20241125	121800	848571700	9900	9900	9900	9900	42
579	20241125	121700	848155900	9910	9910	9910	9910	50
580	20241125	121600	847660400	9890	9890	9890	9890	197
581	20241125	121500	845712070	9890	9890	9900	9890	286
582	20241125	121400	842882130	9890	9890	9890	9890	459
583	20241125	121300	838342620	9890	9890	9890	9880	97
584	20241125	121200	837383300	9890	9890	9890	9880	604
585	20241125	121100	831414250	9890	9890	9890	9890	152
586	20241125	121000	829910970	9890	9890	9890	9890	207
587	20241125	120900	827863740	9890	9890	9890	9890	104
588	20241125	120800	826835180	9910	9910	9910	9910	0
589	20241125	120700	826835180	9910	9890	9910	9850	889
590	20241125	120600	818067590	9890	9890	9890	9890	55
591	20241125	120500	817523640	9890	9890	9890	9890	39
592	20241125	120400	817137930	9890	9900	9900	9890	340
593	20241125	120300	813775140	9900	9890	9900	9890	967
594	20241125	120200	804204630	9870	9870	9870	9870	0
595	20241125	120100	804204630	9870	9870	9870	9870	2
596	20241125	120000	804184890	9890	9890	9890	9890	0
597	20241125	115900	804184890	9890	9890	9890	9890	2
598	20241125	115800	804165110	9880	9880	9880	9880	18
599	20241125	115700	803987270	9890	9890	9890	9890	1
600	20241125	115600	803977380	9860	9860	9860	9860	0
601	20241125	115500	803977380	9860	9860	9860	9860	169
602	20241125	115400	802311040	9870	9870	9870	9870	131
603	20241125	115300	801018070	9870	9870	9870	9870	501
604	20241125	115200	796073200	9870	9870	9870	9870	0
605	20241125	115100	796073200	9870	9870	9870	9870	33
606	20241125	115000	795747490	9870	9870	9870	9870	50
607	20241125	114900	795253990	9890	9890	9890	9890	0
608	20241125	114800	795253990	9890	9890	9890	9890	0
609	20241125	114700	795253990	9890	9890	9890	9890	0
610	20241125	114600	795253990	9890	9880	9890	9880	49
611	20241125	114500	794769860	9850	9880	9880	9850	5
612	20241125	114400	794720490	9860	9860	9860	9860	1257
613	20241125	114300	782326470	9860	9870	9880	9860	138
614	20241125	114200	780964030	9880	9880	9880	9880	1
615	20241125	114100	780954150	9850	9850	9850	9850	112
616	20241125	114000	779850950	9850	9850	9850	9850	0
617	20241125	113900	779850950	9850	9870	9870	9850	219
618	20241125	113800	777693650	9890	9890	9890	9890	0
619	20241125	113700	777693650	9890	9870	9890	9870	2
620	20241125	113600	777673890	9890	9890	9890	9890	0
621	20241125	113500	777673890	9890	9890	9890	9890	1
622	20241125	113400	777664000	9860	9870	9870	9850	64
623	20241125	113300	777033460	9870	9870	9870	9870	560
624	20241125	113200	771506260	9890	9890	9890	9890	0
625	20241125	113100	771506260	9890	9880	9890	9880	591
626	20241125	113000	765662180	9880	9870	9880	9870	250
627	20241125	112900	763193170	9870	9870	9870	9870	170
628	20241125	112800	761515270	9830	9830	9830	9830	10
629	20241125	112700	761416970	9870	9870	9870	9830	102
630	20241125	112600	760414230	9830	9830	9830	9830	0
631	20241125	112500	760414230	9830	9830	9830	9830	499
632	20241125	112400	755509060	9860	9860	9860	9860	300
633	20241125	112300	752551060	9860	9860	9860	9860	1
634	20241125	112200	752541200	9820	9820	9820	9820	7
635	20241125	112100	752472460	9820	9830	9830	9820	5
636	20241125	112000	752423350	9830	9830	9830	9830	83
637	20241125	111900	751607460	9860	9860	9860	9860	0
638	20241125	111800	751607460	9860	9860	9860	9860	0
639	20241125	111700	751607460	9860	9850	9860	9840	115
640	20241125	111600	750475300	9850	9830	9850	9830	302
641	20241125	111500	747506600	9850	9840	9850	9840	12
642	20241125	111400	747388510	9840	9840	9840	9840	10
643	20241125	111300	747290110	9810	9810	9810	9810	51
644	20241125	111200	746789800	9810	9810	9810	9800	16
645	20241125	111100	746632850	9810	9810	9810	9810	2
646	20241125	111000	746613230	9810	9810	9810	9810	0
647	20241125	110900	746613230	9810	9810	9810	9810	100
648	20241125	110800	745632230	9820	9800	9820	9800	101
649	20241125	110700	744640430	9790	9800	9800	9790	141
650	20241125	110600	743258710	9860	9860	9860	9860	0
651	20241125	110500	743258710	9860	9820	9880	9810	294
652	20241125	110400	740372850	9890	9890	9890	9890	1
653	20241125	110300	740362960	9830	9850	9850	9830	444
654	20241125	110200	735995350	9890	9890	9890	9890	0
655	20241125	110100	735995350	9890	9890	9890	9890	1
656	20241125	110000	735985460	9890	9890	9890	9890	15
657	20241125	105900	735837110	9840	9840	9840	9840	100
658	20241125	105800	734853110	9890	9890	9890	9830	94
659	20241125	105700	733923590	9830	9830	9890	9830	194
660	20241125	105600	732016450	9890	9890	9890	9830	117
661	20241125	105500	730859430	9850	9850	9850	9850	157
662	20241125	105400	729312980	9890	9890	9890	9890	10
663	20241125	105300	729214080	9890	9870	9890	9850	120
664	20241125	105200	728028770	9880	9870	9880	9860	1305
665	20241125	105100	715148580	9870	9850	9870	9840	1765
666	20241125	105000	697756510	9860	9860	9860	9860	1
667	20241125	104900	697746650	9850	9850	9850	9850	85
668	20241125	104800	696909400	9850	9850	9850	9850	0
669	20241125	104700	696909400	9850	9840	9850	9840	86
670	20241125	104600	696063150	9850	9850	9850	9850	35
671	20241125	104500	695718400	9850	9850	9850	9820	53
672	20241125	104400	695196380	9820	9840	9850	9820	338
673	20241125	104300	691871430	9850	9860	9860	9850	372
674	20241125	104200	688204610	9870	9860	9880	9860	1558
675	20241125	104100	672829960	9860	9840	9860	9840	984
676	20241125	104000	663132220	9840	9820	9840	9820	1734
677	20241125	103900	646091990	9810	9780	9810	9780	147
678	20241125	103800	644651690	9830	9830	9830	9830	0
679	20241125	103700	644651690	9830	9830	9830	9830	0
680	20241125	103600	644651690	9830	9820	9830	9760	101
681	20241125	103500	643662190	9830	9810	9830	9810	932
682	20241125	103400	634518260	9810	9730	9810	9720	1637
683	20241125	103300	618547870	9730	9730	9770	9730	225
684	20241125	103200	616358580	9740	9740	9740	9740	0
685	20241125	103100	616358580	9740	9740	9740	9740	37
686	20241125	103000	615998200	9770	9770	9770	9770	9
687	20241125	102900	615910270	9770	9770	9770	9740	236
688	20241125	102800	613607190	9740	9740	9740	9740	3
689	20241125	102700	613577970	9770	9740	9770	9730	23
690	20241125	102600	613353960	9770	9770	9770	9770	1
691	20241125	102500	613344190	9740	9750	9750	9740	404
692	20241125	102400	609409220	9780	9780	9780	9780	9
693	20241125	102300	609321200	9780	9780	9780	9730	9
694	20241125	102200	609233250	9780	9720	9780	9720	124
695	20241125	102100	608027790	9720	9780	9780	9720	4
696	20241125	102000	607988730	9780	9780	9780	9780	10
697	20241125	101900	607890930	9780	9780	9780	9780	1
698	20241125	101800	607881150	9790	9760	9790	9760	921
699	20241125	101700	598877060	9780	9770	9780	9770	61
700	20241125	101600	598281080	9770	9740	9770	9720	603
701	20241125	101500	592408150	9740	9740	9740	9730	290
702	20241125	101400	589583560	9760	9760	9760	9740	40
703	20241125	101300	589193720	9760	9780	9780	9740	157
704	20241125	101200	587663950	9770	9780	9790	9770	279
705	20241125	101100	584937760	9790	9800	9800	9790	36
706	20241125	101000	584585010	9800	9770	9800	9770	27
707	20241125	100900	584320850	9760	9630	9760	9630	1593
708	20241125	100800	568812190	9680	9680	9680	9680	132
709	20241125	100700	567534430	9680	9680	9680	9680	2
710	20241125	100600	567515070	9680	9670	9680	9670	126
711	20241125	100500	566296640	9680	9670	9680	9670	21
712	20241125	100400	566093560	9670	9660	9670	9660	86
713	20241125	100300	565262270	9630	9650	9650	9630	1000
714	20241125	100200	555631670	9670	9630	9670	9630	21
715	20241125	100100	555429400	9670	9670	9680	9670	49
716	20241125	100000	554955560	9670	9710	9710	9630	54
717	20241125	095900	554435170	9630	9650	9650	9580	2176
718	20241125	095800	533509070	9700	9690	9700	9650	380
719	20241125	095700	529824070	9700	9690	9700	9690	296
720	20241125	095600	526955620	9680	9630	9680	9620	1113
721	20241125	095500	516243880	9660	9620	9660	9620	259
722	20241125	095400	513743340	9660	9630	9670	9630	436
723	20241125	095300	509534550	9630	9600	9630	9580	573
724	20241125	095200	504041460	9600	9610	9650	9570	904
725	20241125	095100	495336100	9570	9600	9640	9550	2434
726	20241125	095000	472051180	9580	9670	9670	9580	6216
727	20241125	094900	412248090	9670	9670	9690	9670	209
728	20241125	094800	410226960	9690	9690	9690	9690	3
729	20241125	094700	410197890	9690	9680	9690	9680	15
730	20241125	094600	410052670	9690	9680	9690	9650	356
731	20241125	094500	406615770	9670	9670	9670	9670	87
732	20241125	094400	405774480	9690	9690	9690	9670	552
733	20241125	094300	400427880	9700	9700	9710	9690	196
734	20241125	094200	398527750	9710	9720	9720	9700	98
735	20241125	094100	397576910	9720	9720	9720	9720	11
736	20241125	094000	397469990	9700	9660	9740	9660	54
737	20241125	093900	396947250	9660	9690	9690	9640	2923
738	20241125	093800	368698820	9690	9750	9750	9690	298
739	20241125	093700	365806470	9710	9750	9750	9710	76
740	20241125	093600	365065670	9750	9750	9750	9750	10
741	20241125	093500	364968170	9750	9710	9750	9710	246
742	20241125	093400	362579430	9720	9770	9770	9720	116
743	20241125	093300	361451340	9750	9770	9770	9750	601
744	20241125	093200	355589570	9720	9710	9770	9710	98
745	20241125	093100	354636350	9710	9750	9790	9710	691
746	20241125	093000	347906770	9750	9710	9750	9710	516
747	20241125	092900	342876170	9750	9700	9750	9700	47
748	20241125	092800	342420070	9750	9740	9750	9740	861
749	20241125	092700	334033390	9730	9680	9730	9680	675
750	20241125	092600	327486760	9670	9730	9740	9670	1781
751	20241125	092500	310231710	9730	9700	9730	9700	324
752	20241125	092400	307085700	9740	9730	9740	9700	25
753	20241125	092300	306842700	9730	9750	9750	9730	121
754	20241125	092200	305665270	9730	9730	9730	9700	624
755	20241125	092100	299601810	9730	9730	9730	9730	103
756	20241125	092000	298599620	9750	9750	9750	9750	95
757	20241125	091900	297673370	9750	9740	9750	9730	4
758	20241125	091800	297634420	9750	9680	9750	9670	547
759	20241125	091700	292334510	9750	9690	9750	9690	756
760	20241125	091600	285004310	9690	9720	9740	9690	316
761	20241125	091500	281929690	9710	9750	9750	9710	35
762	20241125	091400	281588740	9750	9790	9790	9700	4447
763	20241125	091300	238377100	9790	9760	9790	9760	206
764	20241125	091200	236366090	9770	9840	9840	9760	377
765	20241125	091100	232672430	9840	9870	9870	9840	631
766	20241125	091000	226450660	9870	9750	9870	9740	2378
767	20241125	090900	203150320	9750	9790	9790	9750	144
768	20241125	090800	201742360	9790	9800	9800	9780	150
769	20241125	090700	200274530	9780	9830	9830	9780	2623
770	20241125	090600	174588430	9820	9950	9960	9820	3256
771	20241125	090500	142502040	9950	9840	9980	9800	4665
772	20241125	090400	96397500	9850	9880	9880	9850	274
773	20241125	090300	93694120	9830	9790	9880	9790	1447
774	20241125	090200	79452250	9690	9720	9770	9650	963
775	20241125	090100	70096050	9640	9680	9730	9610	2503
776	20241125	090000	45908940	9680	9890	9890	9680	4652