KissMeData/456070/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	215100	128015397180	16930	16930	16930	16930	67863
3	20241128	215000	128015397180	16930	16930	16930	16930	0
4	20241128	214900	128015397180	16930	16930	16930	16930	0
5	20241128	214800	128015397180	16930	16930	16930	16930	0
6	20241128	214700	128015397180	16930	16930	16930	16930	0
7	20241128	214600	128015397180	16930	16930	16930	16930	0
8	20241128	214500	128015397180	16930	16930	16930	16930	0
9	20241128	214400	128015397180	16930	16930	16930	16930	0
10	20241128	214300	128015397180	16930	16930	16930	16930	0
11	20241128	214200	128015397180	16930	16930	16930	16930	0
12	20241128	214100	128015397180	16930	16930	16930	16930	0
13	20241128	214000	128015397180	16930	16930	16930	16930	0
14	20241128	213900	128015397180	16930	16930	16930	16930	0
15	20241128	213800	128015397180	16930	16930	16930	16930	0
16	20241128	213700	128015397180	16930	16930	16930	16930	0
17	20241128	213600	128015397180	16930	16930	16930	16930	0
18	20241128	213500	128015397180	16930	16930	16930	16930	0
19	20241128	213400	128015397180	16930	16930	16930	16930	0
20	20241128	213300	128015397180	16930	16930	16930	16930	0
21	20241128	213200	128015397180	16930	16930	16930	16930	0
22	20241128	213100	128015397180	16930	16930	16930	16930	0
23	20241128	213000	128015397180	16930	16930	16930	16930	0
24	20241128	212900	128015397180	16930	16930	16930	16930	0
25	20241128	212800	128015397180	16930	16930	16930	16930	0
26	20241128	212700	128015397180	16930	16930	16930	16930	0
27	20241128	212600	128015397180	16930	16930	16930	16930	0
28	20241128	212500	128015397180	16930	16930	16930	16930	0
29	20241128	212400	128015397180	16930	16930	16930	16930	0
30	20241128	212300	128015397180	16930	16930	16930	16930	0
31	20241128	212200	128015397180	16930	16930	16930	16930	0
32	20241128	212100	128015397180	16930	16930	16930	16930	67863
33	20241128	212000	128015397180	16930	16930	16930	16930	0
34	20241128	211900	128015397180	16930	16930	16930	16930	0
35	20241128	211800	128015397180	16930	16930	16930	16930	0
36	20241128	211700	128015397180	16930	16930	16930	16930	0
37	20241128	211600	128015397180	16930	16930	16930	16930	0
38	20241128	211500	128015397180	16930	16930	16930	16930	0
39	20241128	211400	128015397180	16930	16930	16930	16930	0
40	20241128	211300	128015397180	16930	16930	16930	16930	0
41	20241128	211200	128015397180	16930	16930	16930	16930	0
42	20241128	211100	128015397180	16930	16930	16930	16930	0
43	20241128	211000	128015397180	16930	16930	16930	16930	0
44	20241128	210900	128015397180	16930	16930	16930	16930	0
45	20241128	210800	128015397180	16930	16930	16930	16930	0
46	20241128	210700	128015397180	16930	16930	16930	16930	0
47	20241128	210600	128015397180	16930	16930	16930	16930	0
48	20241128	210500	128015397180	16930	16930	16930	16930	0
49	20241128	210400	128015397180	16930	16930	16930	16930	0
50	20241128	210300	128015397180	16930	16930	16930	16930	0
51	20241128	210200	128015397180	16930	16930	16930	16930	0
52	20241128	210100	128015397180	16930	16930	16930	16930	0
53	20241128	210000	128015397180	16930	16930	16930	16930	0
54	20241128	205900	128015397180	16930	16930	16930	16930	0
55	20241128	205800	128015397180	16930	16930	16930	16930	0
56	20241128	205700	128015397180	16930	16930	16930	16930	0
57	20241128	205600	128015397180	16930	16930	16930	16930	0
58	20241128	205500	128015397180	16930	16930	16930	16930	0
59	20241128	205400	128015397180	16930	16930	16930	16930	0
60	20241128	205300	128015397180	16930	16930	16930	16930	0
61	20241128	205200	128015397180	16930	16930	16930	16930	0
62	20241128	205100	128015397180	16930	16930	16930	16930	67863
63	20241128	205000	128015397180	16930	16930	16930	16930	0
64	20241128	204900	128015397180	16930	16930	16930	16930	0
65	20241128	204800	128015397180	16930	16930	16930	16930	0
66	20241128	204700	128015397180	16930	16930	16930	16930	0
67	20241128	204600	128015397180	16930	16930	16930	16930	0
68	20241128	204500	128015397180	16930	16930	16930	16930	0
69	20241128	204400	128015397180	16930	16930	16930	16930	0
70	20241128	204300	128015397180	16930	16930	16930	16930	0
71	20241128	204200	128015397180	16930	16930	16930	16930	0
72	20241128	204100	128015397180	16930	16930	16930	16930	0
73	20241128	204000	128015397180	16930	16930	16930	16930	0
74	20241128	203900	128015397180	16930	16930	16930	16930	0
75	20241128	203800	128015397180	16930	16930	16930	16930	0
76	20241128	203700	128015397180	16930	16930	16930	16930	0
77	20241128	203600	128015397180	16930	16930	16930	16930	0
78	20241128	203500	128015397180	16930	16930	16930	16930	0
79	20241128	203400	128015397180	16930	16930	16930	16930	0
80	20241128	203300	128015397180	16930	16930	16930	16930	0
81	20241128	203200	128015397180	16930	16930	16930	16930	0
82	20241128	203100	128015397180	16930	16930	16930	16930	0
83	20241128	203000	128015397180	16930	16930	16930	16930	0
84	20241128	202900	128015397180	16930	16930	16930	16930	0
85	20241128	202800	128015397180	16930	16930	16930	16930	0
86	20241128	202700	128015397180	16930	16930	16930	16930	0
87	20241128	202600	128015397180	16930	16930	16930	16930	0
88	20241128	202500	128015397180	16930	16930	16930	16930	0
89	20241128	202400	128015397180	16930	16930	16930	16930	0
90	20241128	202300	128015397180	16930	16930	16930	16930	0
91	20241128	202200	128015397180	16930	16930	16930	16930	0
92	20241128	202100	128015397180	16930	16930	16930	16930	67863
93	20241128	202000	128015397180	16930	16930	16930	16930	0
94	20241128	201900	128015397180	16930	16930	16930	16930	0
95	20241128	201800	128015397180	16930	16930	16930	16930	0
96	20241128	201700	128015397180	16930	16930	16930	16930	0
97	20241128	201600	128015397180	16930	16930	16930	16930	0
98	20241128	201500	128015397180	16930	16930	16930	16930	0
99	20241128	201400	128015397180	16930	16930	16930	16930	0
100	20241128	201300	128015397180	16930	16930	16930	16930	0
101	20241128	201200	128015397180	16930	16930	16930	16930	0
102	20241128	201100	128015397180	16930	16930	16930	16930	0
103	20241128	201000	128015397180	16930	16930	16930	16930	0
104	20241128	200900	128015397180	16930	16930	16930	16930	0
105	20241128	200800	128015397180	16930	16930	16930	16930	0
106	20241128	200700	128015397180	16930	16930	16930	16930	0
107	20241128	200600	128015397180	16930	16930	16930	16930	0
108	20241128	200500	128015397180	16930	16930	16930	16930	0
109	20241128	200400	128015397180	16930	16930	16930	16930	0
110	20241128	200300	128015397180	16930	16930	16930	16930	0
111	20241128	200200	128015397180	16930	16930	16930	16930	0
112	20241128	200100	128015397180	16930	16930	16930	16930	0
113	20241128	200000	128015397180	16930	16930	16930	16930	0
114	20241128	195900	128015397180	16930	16930	16930	16930	0
115	20241128	195800	128015397180	16930	16930	16930	16930	0
116	20241128	195700	128015397180	16930	16930	16930	16930	0
117	20241128	195600	128015397180	16930	16930	16930	16930	0
118	20241128	195500	128015397180	16930	16930	16930	16930	0
119	20241128	195400	128015397180	16930	16930	16930	16930	0
120	20241128	195300	128015397180	16930	16930	16930	16930	0
121	20241128	195200	128015397180	16930	16930	16930	16930	0
122	20241128	195100	128015397180	16930	16930	16930	16930	67863
123	20241128	195000	128015397180	16930	16930	16930	16930	0
124	20241128	194900	128015397180	16930	16930	16930	16930	0
125	20241128	194800	128015397180	16930	16930	16930	16930	0
126	20241128	194700	128015397180	16930	16930	16930	16930	0
127	20241128	194600	128015397180	16930	16930	16930	16930	0
128	20241128	194500	128015397180	16930	16930	16930	16930	0
129	20241128	194400	128015397180	16930	16930	16930	16930	0
130	20241128	194300	128015397180	16930	16930	16930	16930	0
131	20241128	194200	128015397180	16930	16930	16930	16930	0
132	20241128	194100	128015397180	16930	16930	16930	16930	0
133	20241128	194000	128015397180	16930	16930	16930	16930	0
134	20241128	193900	128015397180	16930	16930	16930	16930	0
135	20241128	193800	128015397180	16930	16930	16930	16930	0
136	20241128	193700	128015397180	16930	16930	16930	16930	0
137	20241128	193600	128015397180	16930	16930	16930	16930	0
138	20241128	193500	128015397180	16930	16930	16930	16930	0
139	20241128	193400	128015397180	16930	16930	16930	16930	0
140	20241128	193300	128015397180	16930	16930	16930	16930	0
141	20241128	193200	128015397180	16930	16930	16930	16930	0
142	20241128	193100	128015397180	16930	16930	16930	16930	0
143	20241128	193000	128015397180	16930	16930	16930	16930	0
144	20241128	192900	128015397180	16930	16930	16930	16930	0
145	20241128	192800	128015397180	16930	16930	16930	16930	0
146	20241128	192700	128015397180	16930	16930	16930	16930	0
147	20241128	192600	128015397180	16930	16930	16930	16930	0
148	20241128	192500	128015397180	16930	16930	16930	16930	0
149	20241128	192400	128015397180	16930	16930	16930	16930	0
150	20241128	192300	128015397180	16930	16930	16930	16930	0
151	20241128	192200	128015397180	16930	16930	16930	16930	0
152	20241128	192100	128015397180	16930	16930	16930	16930	67863
153	20241128	192000	128015397180	16930	16930	16930	16930	0
154	20241128	191900	128015397180	16930	16930	16930	16930	0
155	20241128	191800	128015397180	16930	16930	16930	16930	0
156	20241128	191700	128015397180	16930	16930	16930	16930	0
157	20241128	191600	128015397180	16930	16930	16930	16930	0
158	20241128	191500	128015397180	16930	16930	16930	16930	0
159	20241128	191400	128015397180	16930	16930	16930	16930	0
160	20241128	191300	128015397180	16930	16930	16930	16930	0
161	20241128	191200	128015397180	16930	16930	16930	16930	0
162	20241128	191100	128015397180	16930	16930	16930	16930	0
163	20241128	191000	128015397180	16930	16930	16930	16930	0
164	20241128	190900	128015397180	16930	16930	16930	16930	0
165	20241128	190800	128015397180	16930	16930	16930	16930	0
166	20241128	190700	128015397180	16930	16930	16930	16930	0
167	20241128	190600	128015397180	16930	16930	16930	16930	0
168	20241128	190500	128015397180	16930	16930	16930	16930	0
169	20241128	190400	128015397180	16930	16930	16930	16930	0
170	20241128	190300	128015397180	16930	16930	16930	16930	0
171	20241128	190200	128015397180	16930	16930	16930	16930	0
172	20241128	190100	128015397180	16930	16930	16930	16930	0
173	20241128	190000	128015397180	16930	16930	16930	16930	0
174	20241128	185900	128015397180	16930	16930	16930	16930	0
175	20241128	185800	128015397180	16930	16930	16930	16930	0
176	20241128	185700	128015397180	16930	16930	16930	16930	0
177	20241128	185600	128015397180	16930	16930	16930	16930	0
178	20241128	185500	128015397180	16930	16930	16930	16930	0
179	20241128	185400	128015397180	16930	16930	16930	16930	0
180	20241128	185300	128015397180	16930	16930	16930	16930	0
181	20241128	185200	128015397180	16930	16930	16930	16930	0
182	20241128	185100	128015397180	16930	16930	16930	16930	67863
183	20241128	185000	128015397180	16930	16930	16930	16930	0
184	20241128	184900	128015397180	16930	16930	16930	16930	0
185	20241128	184800	128015397180	16930	16930	16930	16930	0
186	20241128	184700	128015397180	16930	16930	16930	16930	0
187	20241128	184600	128015397180	16930	16930	16930	16930	0
188	20241128	184500	128015397180	16930	16930	16930	16930	0
189	20241128	184400	128015397180	16930	16930	16930	16930	0
190	20241128	184300	128015397180	16930	16930	16930	16930	0
191	20241128	184200	128015397180	16930	16930	16930	16930	0
192	20241128	184100	128015397180	16930	16930	16930	16930	0
193	20241128	184000	128015397180	16930	16930	16930	16930	0
194	20241128	183900	128015397180	16930	16930	16930	16930	0
195	20241128	183800	128015397180	16930	16930	16930	16930	0
196	20241128	183700	128015397180	16930	16930	16930	16930	0
197	20241128	183600	128015397180	16930	16930	16930	16930	0
198	20241128	183500	128015397180	16930	16930	16930	16930	0
199	20241128	183400	128015397180	16930	16930	16930	16930	0
200	20241128	183300	128015397180	16930	16930	16930	16930	0
201	20241128	183200	128015397180	16930	16930	16930	16930	0
202	20241128	183100	128015397180	16930	16930	16930	16930	0
203	20241128	183000	128015397180	16930	16930	16930	16930	0
204	20241128	182900	128015397180	16930	16930	16930	16930	0
205	20241128	182800	128015397180	16930	16930	16930	16930	0
206	20241128	182700	128015397180	16930	16930	16930	16930	0
207	20241128	182600	128015397180	16930	16930	16930	16930	0
208	20241128	182500	128015397180	16930	16930	16930	16930	0
209	20241128	182400	128015397180	16930	16930	16930	16930	0
210	20241128	182300	128015397180	16930	16930	16930	16930	0
211	20241128	182200	128015397180	16930	16930	16930	16930	0
212	20241128	182100	128015397180	16930	16930	16930	16930	67863
213	20241128	182000	128015397180	16930	16930	16930	16930	0
214	20241128	181900	128015397180	16930	16930	16930	16930	0
215	20241128	181800	128015397180	16930	16930	16930	16930	0
216	20241128	181700	128015397180	16930	16930	16930	16930	0
217	20241128	181600	128015397180	16930	16930	16930	16930	0
218	20241128	181500	128015397180	16930	16930	16930	16930	0
219	20241128	181400	128015397180	16930	16930	16930	16930	0
220	20241128	181300	128015397180	16930	16930	16930	16930	0
221	20241128	181200	128015397180	16930	16930	16930	16930	0
222	20241128	181100	128015397180	16930	16930	16930	16930	0
223	20241128	181000	128015397180	16930	16930	16930	16930	0
224	20241128	180900	128015397180	16930	16930	16930	16930	0
225	20241128	180800	128015397180	16930	16930	16930	16930	0
226	20241128	180700	128015397180	16930	16930	16930	16930	0
227	20241128	180600	128015397180	16930	16930	16930	16930	0
228	20241128	180500	128015397180	16930	16930	16930	16930	0
229	20241128	180400	128015397180	16930	16930	16930	16930	0
230	20241128	180300	128015397180	16930	16930	16930	16930	0
231	20241128	180200	128015397180	16930	16930	16930	16930	0
232	20241128	180100	128015397180	16930	16930	16930	16930	0
233	20241128	180000	128015397180	16930	16930	16930	16930	0
234	20241128	175900	128015397180	16930	16930	16930	16930	0
235	20241128	175800	128015397180	16930	16930	16930	16930	0
236	20241128	175700	128015397180	16930	16930	16930	16930	0
237	20241128	175600	128015397180	16930	16930	16930	16930	0
238	20241128	175500	128015397180	16930	16930	16930	16930	0
239	20241128	175400	128015397180	16930	16930	16930	16930	0
240	20241128	175300	128015397180	16930	16930	16930	16930	0
241	20241128	175200	128015397180	16930	16930	16930	16930	0
242	20241128	175100	128015397180	16930	16930	16930	16930	67863
243	20241128	175000	128015397180	16930	16930	16930	16930	0
244	20241128	174900	128015397180	16930	16930	16930	16930	0
245	20241128	174800	128015397180	16930	16930	16930	16930	0
246	20241128	174700	128015397180	16930	16930	16930	16930	0
247	20241128	174600	128015397180	16930	16930	16930	16930	0
248	20241128	174500	128015397180	16930	16930	16930	16930	0
249	20241128	174400	128015397180	16930	16930	16930	16930	0
250	20241128	174300	128015397180	16930	16930	16930	16930	0
251	20241128	174200	128015397180	16930	16930	16930	16930	0
252	20241128	174100	128015397180	16930	16930	16930	16930	0
253	20241128	174000	128015397180	16930	16930	16930	16930	0
254	20241128	173900	128015397180	16930	16930	16930	16930	0
255	20241128	173800	128015397180	16930	16930	16930	16930	0
256	20241128	173700	128015397180	16930	16930	16930	16930	0
257	20241128	173600	128015397180	16930	16930	16930	16930	0
258	20241128	173500	128015397180	16930	16930	16930	16930	0
259	20241128	173400	128015397180	16930	16930	16930	16930	0
260	20241128	173300	128015397180	16930	16930	16930	16930	0
261	20241128	173200	128015397180	16930	16930	16930	16930	0
262	20241128	173100	128015397180	16930	16930	16930	16930	0
263	20241128	173000	128015397180	16930	16930	16930	16930	0
264	20241128	172900	128015397180	16930	16930	16930	16930	0
265	20241128	172800	128015397180	16930	16930	16930	16930	0
266	20241128	172700	128015397180	16930	16930	16930	16930	0
267	20241128	172600	128015397180	16930	16930	16930	16930	0
268	20241128	172500	128015397180	16930	16930	16930	16930	0
269	20241128	172400	128015397180	16930	16930	16930	16930	0
270	20241128	172300	128015397180	16930	16930	16930	16930	0
271	20241128	172200	128015397180	16930	16930	16930	16930	0
272	20241128	172100	128015397180	16930	16930	16930	16930	67863
273	20241128	172000	128015397180	16930	16930	16930	16930	0
274	20241128	171900	128015397180	16930	16930	16930	16930	0
275	20241128	171800	128015397180	16930	16930	16930	16930	0
276	20241128	171700	128015397180	16930	16930	16930	16930	0
277	20241128	171600	128015397180	16930	16930	16930	16930	0
278	20241128	171500	128015397180	16930	16930	16930	16930	0
279	20241128	171400	128015397180	16930	16930	16930	16930	0
280	20241128	171300	128015397180	16930	16930	16930	16930	0
281	20241128	171200	128015397180	16930	16930	16930	16930	0
282	20241128	171100	128015397180	16930	16930	16930	16930	0
283	20241128	171000	128015397180	16930	16930	16930	16930	0
284	20241128	170900	128015397180	16930	16930	16930	16930	0
285	20241128	170800	128015397180	16930	16930	16930	16930	0
286	20241128	170700	128015397180	16930	16930	16930	16930	0
287	20241128	170600	128015397180	16930	16930	16930	16930	0
288	20241128	170500	128015397180	16930	16930	16930	16930	0
289	20241128	170400	128015397180	16930	16930	16930	16930	0
290	20241128	170300	128015397180	16930	16930	16930	16930	0
291	20241128	170200	128015397180	16930	16930	16930	16930	0
292	20241128	170100	128015397180	16930	16930	16930	16930	0
293	20241128	170000	128015397180	16930	16930	16930	16930	0
294	20241128	165900	128015397180	16930	16930	16930	16930	0
295	20241128	165800	128015397180	16930	16930	16930	16930	0
296	20241128	165700	128015397180	16930	16930	16930	16930	0
297	20241128	165600	128015397180	16930	16930	16930	16930	0
298	20241128	165500	128015397180	16930	16930	16930	16930	0
299	20241128	165400	128015397180	16930	16930	16930	16930	0
300	20241128	165300	128015397180	16930	16930	16930	16930	0
301	20241128	165200	128015397180	16930	16930	16930	16930	0
302	20241128	165100	128015397180	16930	16930	16930	16930	67863
303	20241128	165000	128015397180	16930	16930	16930	16930	0
304	20241128	164900	128015397180	16930	16930	16930	16930	0
305	20241128	164800	128015397180	16930	16930	16930	16930	0
306	20241128	164700	128015397180	16930	16930	16930	16930	0
307	20241128	164600	128015397180	16930	16930	16930	16930	0
308	20241128	164500	128015397180	16930	16930	16930	16930	0
309	20241128	164400	128015397180	16930	16930	16930	16930	0
310	20241128	164300	128015397180	16930	16930	16930	16930	0
311	20241128	164200	128015397180	16930	16930	16930	16930	0
312	20241128	164100	128015397180	16930	16930	16930	16930	0
313	20241128	164000	128015397180	16930	16930	16930	16930	0
314	20241128	163900	128015397180	16930	16930	16930	16930	0
315	20241128	163800	128015397180	16930	16930	16930	16930	0
316	20241128	163700	128015397180	16930	16930	16930	16930	0
317	20241128	163600	128015397180	16930	16930	16930	16930	0
318	20241128	163500	128015397180	16930	16930	16930	16930	0
319	20241128	163400	128015397180	16930	16930	16930	16930	0
320	20241128	163300	128015397180	16930	16930	16930	16930	0
321	20241128	163200	128015397180	16930	16930	16930	16930	0
322	20241128	163100	128015397180	16930	16930	16930	16930	0
323	20241128	163000	128015397180	16930	16930	16930	16930	0
324	20241128	162900	128015397180	16930	16930	16930	16930	0
325	20241128	162800	128015397180	16930	16930	16930	16930	0
326	20241128	162700	128015397180	16930	16930	16930	16930	0
327	20241128	162600	128015397180	16930	16930	16930	16930	0
328	20241128	162500	128015397180	16930	16930	16930	16930	0
329	20241128	162400	128015397180	16930	16930	16930	16930	0
330	20241128	162300	128015397180	16930	16930	16930	16930	0
331	20241128	162200	128015397180	16930	16930	16930	16930	0
332	20241128	162100	128015397180	16930	16930	16930	16930	67863
333	20241128	162000	128015397180	16930	16930	16930	16930	0
334	20241128	161900	128015397180	16930	16930	16930	16930	0
335	20241128	161800	128015397180	16930	16930	16930	16930	0
336	20241128	161700	128015397180	16930	16930	16930	16930	0
337	20241128	161600	128015397180	16930	16930	16930	16930	0
338	20241128	161500	128015397180	16930	16930	16930	16930	0
339	20241128	161400	128015397180	16930	16930	16930	16930	0
340	20241128	161300	128015397180	16930	16930	16930	16930	0
341	20241128	161200	128015397180	16930	16930	16930	16930	0
342	20241128	161100	128015397180	16930	16930	16930	16930	0
343	20241128	161000	128015397180	16930	16930	16930	16930	0
344	20241128	160900	128015397180	16930	16930	16930	16930	0
345	20241128	160800	128015397180	16930	16930	16930	16930	0
346	20241128	160700	128015397180	16930	16930	16930	16930	0
347	20241128	160600	128015397180	16930	16930	16930	16930	0
348	20241128	160500	128015397180	16930	16930	16930	16930	0
349	20241128	160400	128015397180	16930	16930	16930	16930	0
350	20241128	160300	128015397180	16930	16930	16930	16930	0
351	20241128	160200	128015397180	16930	16930	16930	16930	0
352	20241128	160100	128015397180	16930	16930	16930	16930	0
353	20241128	160000	128015397180	16930	16930	16930	16930	0
354	20241128	155900	128015397180	16930	16930	16930	16930	0
355	20241128	155800	128015397180	16930	16930	16930	16930	0
356	20241128	155700	128015397180	16930	16930	16930	16930	0
357	20241128	155600	128015397180	16930	16930	16930	16930	0
358	20241128	155500	128015397180	16930	16930	16930	16930	0
359	20241128	155400	128015397180	16930	16930	16930	16930	0
360	20241128	155300	128015397180	16930	16930	16930	16930	0
361	20241128	155200	128015397180	16930	16930	16930	16930	0
362	20241128	155100	128015397180	16930	16930	16930	16930	67863
363	20241128	155000	128015397180	16930	16930	16930	16930	0
364	20241128	154900	128015397180	16930	16930	16930	16930	0
365	20241128	154800	128015397180	16930	16930	16930	16930	0
366	20241128	154700	128015397180	16930	16930	16930	16930	0
367	20241128	154600	128015397180	16930	16930	16930	16930	0
368	20241128	154500	128015397180	16930	16930	16930	16930	0
369	20241128	154400	128015397180	16930	16930	16930	16930	0
370	20241128	154300	128015397180	16930	16930	16930	16930	0
371	20241128	154200	128015397180	16930	16930	16930	16930	0
372	20241128	154100	128015397180	16930	16930	16930	16930	0
373	20241128	154000	128015397180	16930	16930	16930	16930	0
374	20241128	153900	128015397180	16930	16930	16930	16930	0
375	20241128	153800	128015397180	16930	16930	16930	16930	0
376	20241128	153700	128015397180	16930	16930	16930	16930	0
377	20241128	153600	128015397180	16930	16930	16930	16930	0
378	20241128	153500	128015397180	16930	16930	16930	16930	0
379	20241128	153400	128015397180	16930	16930	16930	16930	0
380	20241128	153300	128015397180	16930	16930	16930	16930	0
381	20241128	153200	128015397180	16930	16930	16930	16930	0
382	20241128	153100	128015397180	16930	16930	16930	16930	0
383	20241128	153000	128015397180	16930	16930	16930	16930	67863
384	20241128	152900	126866476590	16810	16810	16810	16810	0
385	20241128	152800	126866476590	16810	16810	16810	16810	0
386	20241128	152700	126866476590	16810	16810	16810	16810	0
387	20241128	152600	126866476590	16810	16810	16810	16810	0
388	20241128	152500	126866476590	16810	16810	16810	16810	0
389	20241128	152400	126866476590	16810	16810	16810	16810	0
390	20241128	152300	126866476590	16810	16810	16810	16810	0
391	20241128	152200	126866476590	16810	16810	16810	16810	0
392	20241128	152100	126866476590	16810	16810	16810	16810	0
393	20241128	152000	126866476590	16810	16810	16810	16810	0
394	20241128	151900	126866476590	16810	16750	16820	16710	26741
395	20241128	151800	126418215140	16750	16710	16750	16690	11203
396	20241128	151700	126230974280	16710	16660	16740	16650	13029
397	20241128	151600	126013509430	16660	16610	16670	16590	8530
398	20241128	151500	125871573120	16590	16640	16650	16550	37032
399	20241128	151400	125257577400	16650	16670	16690	16640	11952
400	20241128	151300	125058451090	16670	16640	16680	16630	6511
401	20241128	151200	124949970620	16640	16680	16690	16590	14050
402	20241128	151100	124716177100	16680	16610	16710	16610	15290
403	20241128	151000	124461240600	16610	16590	16770	16580	31124
404	20241128	150900	123941711700	16590	16520	16640	16520	19732
405	20241128	150800	123614235250	16520	16560	16580	16480	13463
406	20241128	150700	123391790580	16580	16520	16620	16520	18656
407	20241128	150600	123082550720	16500	16450	16540	16450	13924
408	20241128	150500	122852847160	16460	16420	16480	16420	19877
409	20241128	150400	122526008550	16420	16410	16450	16390	32839
410	20241128	150300	121986760910	16400	16530	16530	16350	44748
411	20241128	150200	121251569310	16530	16700	16710	16460	57749
412	20241128	150100	120296834360	16680	16800	16800	16660	31298
413	20241128	150000	119773928890	16790	16770	16840	16750	7840
414	20241128	145900	119642203690	16770	16830	16830	16740	17410
415	20241128	145800	119350142120	16810	16820	16900	16800	6552
416	20241128	145700	119239799960	16810	16870	16880	16800	11875
417	20241128	145600	119039841450	16870	16890	16950	16710	35549
418	20241128	145500	118441378360	16890	16930	17030	16880	23038
419	20241128	145400	118051131540	16940	17170	17170	16930	22479
420	20241128	145300	117668283290	17140	17150	17180	17130	3329
421	20241128	145200	117611167960	17150	17160	17230	17150	4489
422	20241128	145100	117533974370	17160	17100	17230	17100	8258
423	20241128	145000	117392404790	17100	17180	17190	17100	8402
424	20241128	144900	117248366480	17180	17140	17260	17130	10729
425	20241128	144800	117063927270	17140	17170	17170	17070	10128
426	20241128	144700	116890495520	17170	17240	17240	17120	13092
427	20241128	144600	116665522120	17220	17250	17310	17210	15618
428	20241128	144500	116395801660	17250	17180	17290	17180	12020
429	20241128	144400	116188483530	17180	17340	17340	17060	29179
430	20241128	144300	115686098930	17290	17340	17360	17220	24577
431	20241128	144200	115260960120	17340	17470	17490	17270	39897
432	20241128	144100	114568420180	17470	17420	17470	17340	43069
433	20241128	144000	113819242610	17410	17060	17550	17000	89118
434	20241128	143900	112268897080	17060	16900	17140	16900	17828
435	20241128	143800	111965506330	16900	16860	16910	16850	2258
436	20241128	143700	111927389630	16860	16900	16910	16840	5763
437	20241128	143600	111830154710	16900	16880	16900	16870	3830
438	20241128	143500	111765470590	16880	16830	16890	16830	4625
439	20241128	143400	111687539200	16830	16810	16860	16760	7605
440	20241128	143300	111559693870	16800	16870	16880	16800	9170
441	20241128	143200	111405357340	16870	16870	16900	16810	7521
442	20241128	143100	111278583370	16870	16950	16950	16870	6510
443	20241128	143000	111168534160	16950	16970	17000	16940	4347
444	20241128	142900	111094732330	16970	16960	17000	16920	4001
445	20241128	142800	111026862220	16960	17020	17020	16900	4874
446	20241128	142700	110944270480	17010	17030	17040	16990	3811
447	20241128	142600	110879426980	17030	16900	17040	16880	12525
448	20241128	142500	110666683910	16880	16850	16960	16820	6278
449	20241128	142400	110560657680	16860	16730	17000	16730	16125
450	20241128	142300	110288282420	16730	16990	16990	16700	30251
451	20241128	142200	109779558550	16960	17080	17080	16960	4925
452	20241128	142100	109695847200	17030	16980	17090	16970	5409
453	20241128	142000	109603784640	16980	17000	17010	16950	7128
454	20241128	141900	109482812550	17000	17010	17050	16980	6728
455	20241128	141800	109368298910	17000	16950	17040	16920	9450
456	20241128	141700	109207843970	16950	17150	17150	16950	19529
457	20241128	141600	108874950290	17150	17150	17200	17120	7707
458	20241128	141500	108742682660	17170	17130	17220	17100	5504
459	20241128	141400	108648418630	17110	17180	17180	17100	17554
460	20241128	141300	108347893810	17180	17240	17310	17160	15994
461	20241128	141200	108072825770	17240	17330	17360	17240	11261
462	20241128	141100	107878049750	17360	17440	17440	17310	11376
463	20241128	141000	107680388290	17440	17350	17450	17350	24494
464	20241128	140900	107253617040	17360	17250	17400	17240	7096
465	20241128	140800	107130614330	17240	17390	17420	17230	17844
466	20241128	140700	106820850280	17380	17270	17440	17260	22470
467	20241128	140600	106430758070	17280	17180	17280	17150	7366
468	20241128	140500	106304013970	17170	17180	17200	17130	10899
469	20241128	140400	106117017880	17190	17200	17210	17160	5877
470	20241128	140300	106016046080	17190	17180	17300	17180	7088
471	20241128	140200	105893777540	17180	17220	17220	17180	14017
472	20241128	140100	105652743530	17230	17300	17340	17220	7216
473	20241128	140000	105528165760	17300	17270	17370	17250	11273
474	20241128	135900	105333012580	17290	17320	17330	17250	10253
475	20241128	135800	105155798740	17310	17260	17380	17260	7739
476	20241128	135700	105021654820	17260	17320	17390	17260	19636
477	20241128	135600	104681650860	17290	17310	17440	17290	62039
478	20241128	135500	103602588400	17320	17120	17320	17120	31530
479	20241128	135400	103058946090	17120	17060	17130	17040	5014
480	20241128	135300	102973256820	17060	17070	17070	17020	1564
481	20241128	135200	102946585840	17020	17000	17040	16990	7569
482	20241128	135100	102817849290	17000	17090	17100	17000	7237
483	20241128	135000	102694502010	17070	17080	17140	17070	7586
484	20241128	134900	102564885250	17090	17140	17160	17070	7901
485	20241128	134800	102429712390	17130	17100	17160	17080	2910
486	20241128	134700	102379932640	17120	17210	17220	17090	10021
487	20241128	134600	102208052620	17200	17190	17270	17180	25415
488	20241128	134500	101770224520	17180	17080	17190	17080	8253
489	20241128	134400	101628782480	17080	17070	17090	17040	4016
490	20241128	134300	101560230440	17040	17130	17140	17040	9489
491	20241128	134200	101397994650	17140	17150	17160	17130	6414
492	20241128	134100	101288032090	17150	17130	17180	17120	8070
493	20241128	134000	101149684900	17160	17060	17210	17060	32873
494	20241128	133900	100585940690	17060	16910	17080	16910	15028
495	20241128	133800	100329929090	16900	16970	16970	16900	5838
496	20241128	133700	100231108820	16970	17070	17080	16920	13134
497	20241128	133600	100007436740	17070	17020	17080	17010	11564
498	20241128	133500	99810384770	17010	16880	17050	16880	19955
499	20241128	133400	99471315060	16880	16870	16910	16800	14563
500	20241128	133300	99225923840	16900	16830	16900	16780	14411
501	20241128	133200	98983234110	16840	16800	16920	16790	18734
502	20241128	133100	98667551880	16790	16750	16900	16740	29281
503	20241128	133000	98174514970	16750	17040	17050	16740	42065
504	20241128	132900	97464768750	17040	17030	17050	16990	22346
505	20241128	132800	97084502700	17030	17140	17150	17020	18233
506	20241128	132700	96773293040	17150	17180	17190	17140	4264
507	20241128	132600	96700153460	17180	17150	17180	17140	3875
508	20241128	132500	96633677480	17130	17170	17170	17100	5128
509	20241128	132400	96545843140	17170	17200	17230	17160	3835
510	20241128	132300	96479978000	17200	17060	17260	17060	14351
511	20241128	132200	96233486990	17060	17150	17160	17040	18873
512	20241128	132100	95910764590	17150	17150	17160	17130	5162
513	20241128	132000	95822278260	17150	17130	17190	17110	6585
514	20241128	131900	95709393530	17110	17260	17290	17110	21001
515	20241128	131800	95347861400	17270	17340	17360	17260	22570
516	20241128	131700	94957299940	17340	17160	17350	17150	33386
517	20241128	131600	94381703370	17160	17110	17190	17110	13129
518	20241128	131500	94156467530	17130	17050	17200	17040	30862
519	20241128	131400	93628412060	17050	17060	17060	16950	47558
520	20241128	131300	92820231880	17060	17240	17240	17010	63319
521	20241128	131200	91737496300	17230	17240	17300	17220	19851
522	20241128	131100	91395276260	17250	17420	17420	17200	49701
523	20241128	131000	90536885500	17410	17500	17520	17410	16023
524	20241128	130900	90257022250	17520	17610	17630	17500	10590
525	20241128	130800	90071065550	17610	17690	17690	17610	8894
526	20241128	130700	89914119230	17700	17760	17760	17700	10452
527	20241128	130600	89728810100	17760	17690	17770	17660	14063
528	20241128	130500	89479399530	17690	17610	17690	17610	11418
529	20241128	130400	89277817440	17610	17660	17660	17610	8338
530	20241128	130300	89130717490	17640	17760	17760	17640	19162
531	20241128	130200	88791779450	17740	17710	17780	17700	42585
532	20241128	130100	88035970110	17710	17630	17730	17600	44371
533	20241128	130000	87252076250	17630	17390	17630	17360	28099
534	20241128	125900	86760383350	17390	17440	17480	17390	28010
535	20241128	125800	86272358800	17450	17540	17550	17450	9172
536	20241128	125700	86111897020	17550	17510	17550	17500	6473
537	20241128	125600	85998488830	17500	17530	17530	17500	6982
538	20241128	125500	85876201280	17530	17500	17530	17420	11945
539	20241128	125400	85667451750	17500	17600	17620	17500	12282
540	20241128	125300	85451735380	17620	17650	17670	17600	22928
541	20241128	125200	85047113910	17650	17580	17660	17550	38552
542	20241128	125100	84367897080	17580	17490	17580	17460	16736
543	20241128	125000	84074181200	17490	17520	17550	17410	16561
544	20241128	124900	83784698280	17510	17550	17570	17500	33053
545	20241128	124800	83204999910	17550	17380	17560	17360	45298
546	20241128	124700	82412506310	17380	17380	17410	17330	23085
547	20241128	124600	82011269330	17360	17500	17520	17340	67837
548	20241128	124500	80832178410	17490	17570	17570	17480	51857
549	20241128	124400	79923731580	17560	17600	17620	17540	31138
550	20241128	124300	79376504150	17600	17700	17710	17540	51322
551	20241128	124200	78472583690	17700	17710	17750	17660	33587
552	20241128	124100	77878220460	17710	17850	17870	17700	67361
553	20241128	124000	76679212670	17850	17930	17950	17850	33088
554	20241128	123900	76086965820	17930	17930	18040	17930	26414
555	20241128	123800	75612285020	17940	18000	18010	17920	21533
556	20241128	123700	75225587180	18000	17970	18020	17950	9936
557	20241128	123600	75046849190	17970	17990	18040	17930	30434
558	20241128	123500	74499754980	17990	18040	18050	17980	31993
559	20241128	123400	73923237940	18040	18130	18200	17960	62888
560	20241128	123300	72788826040	18130	17560	18200	17560	97555
561	20241128	123200	71044727670	17570	17670	17670	17520	33803
562	20241128	123100	70449646740	17660	17700	17760	17660	35589
563	20241128	123000	69819514420	17710	17700	17760	17680	21476
564	20241128	122900	69439060500	17700	17660	17790	17660	51867
565	20241128	122800	68519371900	17660	17570	17670	17540	25696
566	20241128	122700	68066675950	17570	17720	17770	17560	64780
567	20241128	122600	66923166220	17720	17590	17780	17550	132828
568	20241128	122500	64575343830	17620	17330	17620	17320	73932
569	20241128	122400	63284038430	17330	17320	17360	17310	17823
570	20241128	122300	62974981710	17310	17360	17400	17260	42209
571	20241128	122200	62243781790	17360	17270	17440	17250	82902
572	20241128	122100	60804952440	17270	17190	17330	17160	45038
573	20241128	122000	60028024480	17180	17150	17210	17140	13257
574	20241128	121900	59800287300	17150	17100	17160	17070	18149
575	20241128	121800	59489693030	17110	17160	17170	17070	26497
576	20241128	121700	59036410830	17160	17200	17200	17110	27619
577	20241128	121600	58562735630	17190	17230	17230	17120	40120
578	20241128	121500	57873529810	17220	17250	17300	17180	53984
579	20241128	121400	56943231520	17240	17340	17350	17240	78270
580	20241128	121300	55590920340	17350	17260	17350	17250	32294
581	20241128	121200	55033192430	17230	17230	17230	17230	0
582	20241128	121100	55033192430	17230	17120	17240	17120	92992
583	20241128	121000	53434583890	17130	17040	17140	16980	44702
584	20241128	120900	52671269840	17000	17130	17200	16950	94447
585	20241128	120800	51057426760	17130	16900	17150	16860	123175
586	20241128	120700	48963770580	16920	16780	16930	16740	16877
587	20241128	120600	48679684950	16780	16880	16950	16700	44107
588	20241128	120500	47936333520	16890	16730	16890	16620	43837
589	20241128	120400	47202062750	16750	16680	16780	16670	7595
590	20241128	120300	47075109520	16670	16750	16750	16650	20298
591	20241128	120200	46736204100	16750	16850	16850	16740	13661
592	20241128	120100	46506721490	16850	16810	16860	16800	17843
593	20241128	120000	46206387920	16790	16730	16830	16730	10523
594	20241128	115900	46029841660	16730	16850	16860	16710	14935
595	20241128	115800	45779211160	16850	16790	16880	16750	14984
596	20241128	115700	45527024360	16780	16850	16850	16730	21041
597	20241128	115600	45173933710	16840	16910	16930	16800	39341
598	20241128	115500	44509515350	16900	16930	16950	16880	40268
599	20241128	115400	43828312540	16930	16820	16930	16800	29896
600	20241128	115300	43324615540	16830	16760	16860	16750	20270
601	20241128	115200	42984120580	16760	16800	16840	16720	28801
602	20241128	115100	42501310090	16820	16790	16950	16790	98317
603	20241128	115000	40841748710	16790	16560	16880	16550	75954
604	20241128	114900	39567630550	16560	16530	16580	16470	10288
605	20241128	114800	39397712710	16520	16660	16680	16520	28102
606	20241128	114700	38931457870	16670	16490	16750	16460	58302
607	20241128	114600	37962372270	16490	16280	16550	16260	29150
608	20241128	114500	37483587890	16300	16430	16430	16250	21714
609	20241128	114400	37129541160	16440	16420	16510	16380	15504
610	20241128	114300	36874371180	16410	16360	16450	16340	11621
611	20241128	114200	36683929340	16360	16300	16480	16290	16169
612	20241128	114100	36419134720	16300	16280	16340	16260	8937
613	20241128	114000	36273410640	16290	16210	16310	16190	25582
614	20241128	113900	35857470610	16250	16440	16460	16170	32868
615	20241128	113800	35320485980	16450	16440	16450	16430	10048
616	20241128	113700	35155338140	16440	16480	16490	16400	19655
617	20241128	113600	34832259160	16490	16570	16610	16480	14619
618	20241128	113500	34590452060	16590	16700	16700	16540	37094
619	20241128	113400	33974128350	16700	16520	16700	16520	47103
620	20241128	113300	33190429980	16540	16530	16560	16460	14931
621	20241128	113200	32943674300	16450	16530	16600	16450	21162
622	20241128	113100	32594163050	16550	16420	16630	16410	25070
623	20241128	113000	32179316540	16440	16540	16540	16390	45898
624	20241128	112900	31424721260	16540	16530	16570	16500	12723
625	20241128	112800	31214207800	16520	16480	16570	16480	10342
626	20241128	112700	31043323210	16480	16540	16600	16450	41868
627	20241128	112600	30351996940	16550	16560	16600	16510	17150
628	20241128	112500	30068202620	16570	16590	16600	16500	40946
629	20241128	112400	29390720210	16580	16720	16770	16540	62466
630	20241128	112300	28352129380	16720	16750	16950	16700	137528
631	20241128	112200	26037441060	16740	16470	16750	16470	138088
632	20241128	112100	23743554220	16460	16090	16550	16090	93932
633	20241128	112000	22201248430	16080	16120	16140	16070	10990
634	20241128	111900	22024330920	16130	16120	16170	16090	13424
635	20241128	111800	21807920040	16090	16160	16170	16080	6528
636	20241128	111700	21702687420	16160	16270	16270	16150	24540
637	20241128	111600	21304945840	16230	16010	16270	15950	29041
638	20241128	111500	20838310900	16020	16070	16090	16000	19737
639	20241128	111400	20521838180	16060	16160	16170	16050	21431
640	20241128	111300	20175987460	16170	16040	16200	16040	20072
641	20241128	111200	19852323910	16040	16390	16400	16030	57278
642	20241128	111100	18928745860	16390	16070	16390	16030	68796
643	20241128	111000	17811900820	16110	16120	16220	16060	54125
644	20241128	110900	16936873700	16130	16180	16200	16100	28872
645	20241128	110800	16470899650	16200	15990	16200	15950	25961
646	20241128	110700	16053255470	15970	15950	16170	15950	76567
647	20241128	110600	14820674950	15960	16070	16070	15880	53153
648	20241128	110500	13971438260	16060	16170	16170	16000	68436
649	20241128	110400	12871463640	16150	15970	16170	15950	151470
650	20241128	110300	10435434650	15970	15840	15990	15500	117148
651	20241128	110200	8586347830	15880	15680	15880	15630	67591
652	20241128	110100	7523929140	15630	15630	15630	15630	0
653	20241128	110000	7523929140	15630	15460	15630	15380	30770
654	20241128	105900	7046103930	15460	15280	15530	15250	45058
655	20241128	105800	6350400910	15240	15230	15290	15200	3138
656	20241128	105700	6302588160	15230	15180	15230	15160	3755
657	20241128	105600	6245541360	15180	15190	15190	15150	921
658	20241128	105500	6231575260	15220	15140	15260	15130	3134
659	20241128	105400	6183898650	15130	15060	15130	15050	1921
660	20241128	105300	6154932510	15050	15130	15140	15040	8476
661	20241128	105200	6027224300	15130	15140	15140	15090	2175
662	20241128	105100	5994335510	15130	15230	15240	15060	12693
663	20241128	105000	5802003070	15230	15290	15300	15230	9160
664	20241128	104900	5662255540	15300	15340	15380	15290	7334
665	20241128	104800	5549845780	15370	15290	15440	15250	17148
666	20241128	104700	5286147790	15280	15250	15280	15230	2502
667	20241128	104600	5247967180	15250	15270	15290	15250	3100
668	20241128	104500	5200663270	15260	15350	15350	15260	8546
669	20241128	104400	5070017570	15290	15320	15330	15270	7259
670	20241128	104300	4959002420	15320	15290	15370	15260	10465
671	20241128	104200	4798693700	15290	15370	15380	15260	12721
672	20241128	104100	4603682240	15380	15190	15380	15160	22202
673	20241128	104000	4264744240	15170	15170	15200	15160	5020
674	20241128	103900	4188506290	15170	15180	15190	15160	1321
675	20241128	103800	4168477980	15150	15170	15190	15150	5725
676	20241128	103700	4081622660	15170	15120	15170	15120	1236
677	20241128	103600	4062913240	15120	15180	15200	15100	6775
678	20241128	103500	3960284190	15200	15040	15250	15040	32521
679	20241128	103400	3467569300	15050	15070	15070	15010	2600
680	20241128	103300	3428464930	15070	15050	15080	14990	1997
681	20241128	103200	3398394230	15050	14940	15080	14940	6047
682	20241128	103100	3307403700	14940	14940	14940	14940	46
683	20241128	103000	3306716460	14960	14950	14960	14940	1383
684	20241128	102900	3286032060	14940	14950	14960	14930	284
685	20241128	102800	3281787130	14930	14950	14950	14930	467
686	20241128	102700	3274809940	14950	14960	14960	14950	629
687	20241128	102600	3265404040	14960	14980	14980	14960	965
688	20241128	102500	3250961780	14980	14980	15010	14980	1284
689	20241128	102400	3231708350	14980	14930	14990	14930	337
690	20241128	102300	3226663250	14920	14940	14940	14920	263
691	20241128	102200	3222735110	14950	15000	15000	14950	393
692	20241128	102100	3216854110	14950	15000	15000	14950	236
693	20241128	102000	3213318340	15000	15010	15010	14980	502
694	20241128	101900	3205787830	15010	15000	15010	14970	1657
695	20241128	101800	3180943080	15000	14920	15020	14920	6210
696	20241128	101700	3087921890	14920	14900	14920	14860	746
697	20241128	101600	3076802750	14900	14830	14900	14830	812
698	20241128	101500	3064741370	14840	14840	14840	14830	357
699	20241128	101400	3059444400	14850	14850	14850	14840	1410
700	20241128	101300	3038510780	14850	14880	14880	14840	628
701	20241128	101200	3029185430	14890	14860	14890	14860	86
702	20241128	101100	3027905250	14900	14860	14900	14850	380
703	20241128	101000	3022257930	14900	14890	14900	14860	760
704	20241128	100900	3010934790	14860	14840	14860	14830	179
705	20241128	100800	3008277580	14840	14830	14840	14830	715
706	20241128	100700	2997673110	14830	14830	14830	14820	177
707	20241128	100600	2995049200	14840	14810	14840	14810	106
708	20241128	100500	2993477180	14810	14850	14850	14800	576
709	20241128	100400	2984952020	14850	14840	14850	14800	1123
710	20241128	100300	2968300500	14840	14860	14890	14840	1072
711	20241128	100200	2952382850	14900	14900	14900	14860	760
712	20241128	100100	2941069770	14900	14900	14900	14900	105
713	20241128	100000	2939505270	14860	14870	14900	14860	290
714	20241128	095900	2935195520	14880	14910	14930	14880	912
715	20241128	095800	2921607860	14910	14950	14950	14910	578
716	20241128	095700	2912986250	14950	14960	14960	14920	82
717	20241128	095600	2911761310	14920	14970	14970	14920	1200
718	20241128	095500	2893839510	14970	14950	14970	14900	939
719	20241128	095400	2879823060	14940	14890	14950	14890	3122
720	20241128	095300	2833324660	14890	14990	15000	14880	3099
721	20241128	095200	2786969280	14990	14930	15000	14900	3487
722	20241128	095100	2734776420	14910	14900	14920	14900	718
723	20241128	095000	2724073630	14900	14870	14900	14870	192
724	20241128	094900	2721215030	14870	14810	14870	14810	812
725	20241128	094800	2709155890	14810	14840	14840	14810	632
726	20241128	094700	2699788460	14840	14860	14870	14830	1032
727	20241128	094600	2684450820	14870	14910	14950	14870	2148
728	20241128	094500	2652465780	14900	14860	14960	14860	2018
729	20241128	094400	2622330340	14850	14880	14880	14850	574
730	20241128	094300	2613797480	14880	14740	14880	14740	1474
731	20241128	094200	2591920860	14740	14750	14780	14730	2076
732	20241128	094100	2561314890	14750	14810	14810	14750	4357
733	20241128	094000	2496959130	14800	14960	14960	14800	7087
734	20241128	093900	2391561300	14960	14960	14970	14950	864
735	20241128	093800	2378635620	14960	14970	14970	14930	1588
736	20241128	093700	2354896120	14960	14940	14970	14910	2122
737	20241128	093600	2323188910	14980	14940	14980	14910	1955
738	20241128	093500	2293941870	14930	14920	14940	14910	1599
739	20241128	093400	2270094190	14920	14950	14950	14900	524
740	20241128	093300	2262271700	14950	14950	14950	14860	3699
741	20241128	093200	2207195260	14920	14960	15010	14910	721
742	20241128	093100	2196415860	14960	14980	15030	14950	4632
743	20241128	093000	2126958750	15000	15030	15080	14960	3233
744	20241128	092900	2078466340	15010	15050	15100	15010	9457
745	20241128	092800	1935899970	15040	15000	15040	14970	5338
746	20241128	092700	1855770060	14990	14870	15000	14860	4103
747	20241128	092600	1794568600	14870	14860	14870	14850	1537
748	20241128	092500	1771729690	14860	14900	14920	14850	1605
749	20241128	092400	1747846030	14900	14940	14950	14830	3403
750	20241128	092300	1697159540	14920	14980	15000	14920	3913
751	20241128	092200	1638615900	14990	15000	15050	14950	16867
752	20241128	092100	1385493540	15010	14820	15030	14820	15331
753	20241128	092000	1156511970	14810	14760	14820	14760	5486
754	20241128	091900	1075454200	14740	14810	14820	14730	4685
755	20241128	091800	1006183930	14800	14740	14800	14740	829
756	20241128	091700	993933860	14750	14820	14830	14750	2511
757	20241128	091600	956846730	14820	14860	14860	14780	1342
758	20241128	091500	936945240	14860	14720	14870	14700	11520
759	20241128	091400	766365310	14700	14660	14720	14650	480
760	20241128	091300	759325590	14730	14700	14730	14630	2329
761	20241128	091200	725153030	14700	14660	14700	14630	2355
762	20241128	091100	690650220	14660	14700	14700	14660	1377
763	20241128	091000	670430670	14700	14720	14740	14690	2220
764	20241128	090900	637778750	14720	14750	14750	14670	4493
765	20241128	090800	571738770	14720	14670	14760	14620	3848
766	20241128	090700	515142660	14700	14490	14700	14490	5409
767	20241128	090600	436247270	14500	14560	14560	14500	5471
768	20241128	090500	356777460	14510	14440	14570	14430	3041
769	20241128	090400	312801020	14430	14320	14450	14300	3274
770	20241128	090300	265697310	14300	14300	14310	14300	1052
771	20241128	090200	250651010	14300	14160	14360	14150	4543
772	20241128	090100	186011820	14160	14230	14240	14150	3704
773	20241128	090000	133464510	14220	14210	14430	14200	9335