KissMeData/440110/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212700	16007379510	17920	17920	17920	17920	12993
3	20231117	212600	16007379510	17920	17920	17920	17920	0
4	20231117	212500	16007379510	17920	17920	17920	17920	0
5	20231117	212400	16007379510	17920	17920	17920	17920	0
6	20231117	212300	16007379510	17920	17920	17920	17920	0
7	20231117	212200	16007379510	17920	17920	17920	17920	0
8	20231117	212100	16007379510	17920	17920	17920	17920	0
9	20231117	212000	16007379510	17920	17920	17920	17920	0
10	20231117	211900	16007379510	17920	17920	17920	17920	0
11	20231117	211800	16007379510	17920	17920	17920	17920	0
12	20231117	211700	16007379510	17920	17920	17920	17920	0
13	20231117	211600	16007379510	17920	17920	17920	17920	0
14	20231117	211500	16007379510	17920	17920	17920	17920	0
15	20231117	211400	16007379510	17920	17920	17920	17920	0
16	20231117	211300	16007379510	17920	17920	17920	17920	0
17	20231117	211200	16007379510	17920	17920	17920	17920	0
18	20231117	211100	16007379510	17920	17920	17920	17920	0
19	20231117	211000	16007379510	17920	17920	17920	17920	0
20	20231117	210900	16007379510	17920	17920	17920	17920	0
21	20231117	210800	16007379510	17920	17920	17920	17920	0
22	20231117	210700	16007379510	17920	17920	17920	17920	0
23	20231117	210600	16007379510	17920	17920	17920	17920	0
24	20231117	210500	16007379510	17920	17920	17920	17920	0
25	20231117	210400	16007379510	17920	17920	17920	17920	0
26	20231117	210300	16007379510	17920	17920	17920	17920	0
27	20231117	210200	16007379510	17920	17920	17920	17920	0
28	20231117	210100	16007379510	17920	17920	17920	17920	0
29	20231117	210000	16007379510	17920	17920	17920	17920	0
30	20231117	205900	16007379510	17920	17920	17920	17920	0
31	20231117	205800	16007379510	17920	17920	17920	17920	0
32	20231117	205700	16007379510	17920	17920	17920	17920	12993
33	20231117	205600	16007379510	17920	17920	17920	17920	0
34	20231117	205500	16007379510	17920	17920	17920	17920	0
35	20231117	205400	16007379510	17920	17920	17920	17920	0
36	20231117	205300	16007379510	17920	17920	17920	17920	0
37	20231117	205200	16007379510	17920	17920	17920	17920	0
38	20231117	205100	16007379510	17920	17920	17920	17920	0
39	20231117	205000	16007379510	17920	17920	17920	17920	0
40	20231117	204900	16007379510	17920	17920	17920	17920	0
41	20231117	204800	16007379510	17920	17920	17920	17920	0
42	20231117	204700	16007379510	17920	17920	17920	17920	0
43	20231117	204600	16007379510	17920	17920	17920	17920	0
44	20231117	204500	16007379510	17920	17920	17920	17920	0
45	20231117	204400	16007379510	17920	17920	17920	17920	0
46	20231117	204300	16007379510	17920	17920	17920	17920	0
47	20231117	204200	16007379510	17920	17920	17920	17920	0
48	20231117	204100	16007379510	17920	17920	17920	17920	0
49	20231117	204000	16007379510	17920	17920	17920	17920	0
50	20231117	203900	16007379510	17920	17920	17920	17920	0
51	20231117	203800	16007379510	17920	17920	17920	17920	0
52	20231117	203700	16007379510	17920	17920	17920	17920	0
53	20231117	203600	16007379510	17920	17920	17920	17920	0
54	20231117	203500	16007379510	17920	17920	17920	17920	0
55	20231117	203400	16007379510	17920	17920	17920	17920	0
56	20231117	203300	16007379510	17920	17920	17920	17920	0
57	20231117	203200	16007379510	17920	17920	17920	17920	0
58	20231117	203100	16007379510	17920	17920	17920	17920	0
59	20231117	203000	16007379510	17920	17920	17920	17920	0
60	20231117	202900	16007379510	17920	17920	17920	17920	0
61	20231117	202800	16007379510	17920	17920	17920	17920	0
62	20231117	202700	16007379510	17920	17920	17920	17920	12993
63	20231117	202600	16007379510	17920	17920	17920	17920	0
64	20231117	202500	16007379510	17920	17920	17920	17920	0
65	20231117	202400	16007379510	17920	17920	17920	17920	0
66	20231117	202300	16007379510	17920	17920	17920	17920	0
67	20231117	202200	16007379510	17920	17920	17920	17920	0
68	20231117	202100	16007379510	17920	17920	17920	17920	0
69	20231117	202000	16007379510	17920	17920	17920	17920	0
70	20231117	201900	16007379510	17920	17920	17920	17920	0
71	20231117	201800	16007379510	17920	17920	17920	17920	0
72	20231117	201700	16007379510	17920	17920	17920	17920	0
73	20231117	201600	16007379510	17920	17920	17920	17920	0
74	20231117	201500	16007379510	17920	17920	17920	17920	0
75	20231117	201400	16007379510	17920	17920	17920	17920	0
76	20231117	201300	16007379510	17920	17920	17920	17920	0
77	20231117	201200	16007379510	17920	17920	17920	17920	0
78	20231117	201100	16007379510	17920	17920	17920	17920	0
79	20231117	201000	16007379510	17920	17920	17920	17920	0
80	20231117	200900	16007379510	17920	17920	17920	17920	0
81	20231117	200800	16007379510	17920	17920	17920	17920	0
82	20231117	200700	16007379510	17920	17920	17920	17920	0
83	20231117	200600	16007379510	17920	17920	17920	17920	0
84	20231117	200500	16007379510	17920	17920	17920	17920	0
85	20231117	200400	16007379510	17920	17920	17920	17920	0
86	20231117	200300	16007379510	17920	17920	17920	17920	0
87	20231117	200200	16007379510	17920	17920	17920	17920	0
88	20231117	200100	16007379510	17920	17920	17920	17920	0
89	20231117	200000	16007379510	17920	17920	17920	17920	0
90	20231117	195900	16007379510	17920	17920	17920	17920	0
91	20231117	195800	16007379510	17920	17920	17920	17920	0
92	20231117	195700	16007379510	17920	17920	17920	17920	12993
93	20231117	195600	16007379510	17920	17920	17920	17920	0
94	20231117	195500	16007379510	17920	17920	17920	17920	0
95	20231117	195400	16007379510	17920	17920	17920	17920	0
96	20231117	195300	16007379510	17920	17920	17920	17920	0
97	20231117	195200	16007379510	17920	17920	17920	17920	0
98	20231117	195100	16007379510	17920	17920	17920	17920	0
99	20231117	195000	16007379510	17920	17920	17920	17920	0
100	20231117	194900	16007379510	17920	17920	17920	17920	0
101	20231117	194800	16007379510	17920	17920	17920	17920	0
102	20231117	194700	16007379510	17920	17920	17920	17920	0
103	20231117	194600	16007379510	17920	17920	17920	17920	0
104	20231117	194500	16007379510	17920	17920	17920	17920	0
105	20231117	194400	16007379510	17920	17920	17920	17920	0
106	20231117	194300	16007379510	17920	17920	17920	17920	0
107	20231117	194200	16007379510	17920	17920	17920	17920	0
108	20231117	194100	16007379510	17920	17920	17920	17920	0
109	20231117	194000	16007379510	17920	17920	17920	17920	0
110	20231117	193900	16007379510	17920	17920	17920	17920	0
111	20231117	193800	16007379510	17920	17920	17920	17920	0
112	20231117	193700	16007379510	17920	17920	17920	17920	0
113	20231117	193600	16007379510	17920	17920	17920	17920	0
114	20231117	193500	16007379510	17920	17920	17920	17920	0
115	20231117	193400	16007379510	17920	17920	17920	17920	0
116	20231117	193300	16007379510	17920	17920	17920	17920	0
117	20231117	193200	16007379510	17920	17920	17920	17920	0
118	20231117	193100	16007379510	17920	17920	17920	17920	0
119	20231117	193000	16007379510	17920	17920	17920	17920	0
120	20231117	192900	16007379510	17920	17920	17920	17920	0
121	20231117	192800	16007379510	17920	17920	17920	17920	0
122	20231117	192700	16007379510	17920	17920	17920	17920	12993
123	20231117	192600	16007379510	17920	17920	17920	17920	0
124	20231117	192500	16007379510	17920	17920	17920	17920	0
125	20231117	192400	16007379510	17920	17920	17920	17920	0
126	20231117	192300	16007379510	17920	17920	17920	17920	0
127	20231117	192200	16007379510	17920	17920	17920	17920	0
128	20231117	192100	16007379510	17920	17920	17920	17920	0
129	20231117	192000	16007379510	17920	17920	17920	17920	0
130	20231117	191900	16007379510	17920	17920	17920	17920	0
131	20231117	191800	16007379510	17920	17920	17920	17920	0
132	20231117	191700	16007379510	17920	17920	17920	17920	0
133	20231117	191600	16007379510	17920	17920	17920	17920	0
134	20231117	191500	16007379510	17920	17920	17920	17920	0
135	20231117	191400	16007379510	17920	17920	17920	17920	0
136	20231117	191300	16007379510	17920	17920	17920	17920	0
137	20231117	191200	16007379510	17920	17920	17920	17920	0
138	20231117	191100	16007379510	17920	17920	17920	17920	0
139	20231117	191000	16007379510	17920	17920	17920	17920	0
140	20231117	190900	16007379510	17920	17920	17920	17920	0
141	20231117	190800	16007379510	17920	17920	17920	17920	0
142	20231117	190700	16007379510	17920	17920	17920	17920	0
143	20231117	190600	16007379510	17920	17920	17920	17920	0
144	20231117	190500	16007379510	17920	17920	17920	17920	0
145	20231117	190400	16007379510	17920	17920	17920	17920	0
146	20231117	190300	16007379510	17920	17920	17920	17920	0
147	20231117	190200	16007379510	17920	17920	17920	17920	0
148	20231117	190100	16007379510	17920	17920	17920	17920	0
149	20231117	190000	16007379510	17920	17920	17920	17920	0
150	20231117	185900	16007379510	17920	17920	17920	17920	0
151	20231117	185800	16007379510	17920	17920	17920	17920	0
152	20231117	185700	16007379510	17920	17920	17920	17920	12993
153	20231117	185600	16007379510	17920	17920	17920	17920	0
154	20231117	185500	16007379510	17920	17920	17920	17920	0
155	20231117	185400	16007379510	17920	17920	17920	17920	0
156	20231117	185300	16007379510	17920	17920	17920	17920	0
157	20231117	185200	16007379510	17920	17920	17920	17920	0
158	20231117	185100	16007379510	17920	17920	17920	17920	0
159	20231117	185000	16007379510	17920	17920	17920	17920	0
160	20231117	184900	16007379510	17920	17920	17920	17920	0
161	20231117	184800	16007379510	17920	17920	17920	17920	0
162	20231117	184700	16007379510	17920	17920	17920	17920	0
163	20231117	184600	16007379510	17920	17920	17920	17920	0
164	20231117	184500	16007379510	17920	17920	17920	17920	0
165	20231117	184400	16007379510	17920	17920	17920	17920	0
166	20231117	184300	16007379510	17920	17920	17920	17920	0
167	20231117	184200	16007379510	17920	17920	17920	17920	0
168	20231117	184100	16007379510	17920	17920	17920	17920	0
169	20231117	184000	16007379510	17920	17920	17920	17920	0
170	20231117	183900	16007379510	17920	17920	17920	17920	0
171	20231117	183800	16007379510	17920	17920	17920	17920	0
172	20231117	183700	16007379510	17920	17920	17920	17920	0
173	20231117	183600	16007379510	17920	17920	17920	17920	0
174	20231117	183500	16007379510	17920	17920	17920	17920	0
175	20231117	183400	16007379510	17920	17920	17920	17920	0
176	20231117	183300	16007379510	17920	17920	17920	17920	0
177	20231117	183200	16007379510	17920	17920	17920	17920	0
178	20231117	183100	16007379510	17920	17920	17920	17920	0
179	20231117	183000	16007379510	17920	17920	17920	17920	0
180	20231117	182900	16007379510	17920	17920	17920	17920	0
181	20231117	182800	16007379510	17920	17920	17920	17920	0
182	20231117	182700	16007379510	17920	17920	17920	17920	12993
183	20231117	182600	16007379510	17920	17920	17920	17920	0
184	20231117	182500	16007379510	17920	17920	17920	17920	0
185	20231117	182400	16007379510	17920	17920	17920	17920	0
186	20231117	182300	16007379510	17920	17920	17920	17920	0
187	20231117	182200	16007379510	17920	17920	17920	17920	0
188	20231117	182100	16007379510	17920	17920	17920	17920	0
189	20231117	182000	16007379510	17920	17920	17920	17920	0
190	20231117	181900	16007379510	17920	17920	17920	17920	0
191	20231117	181800	16007379510	17920	17920	17920	17920	0
192	20231117	181700	16007379510	17920	17920	17920	17920	0
193	20231117	181600	16007379510	17920	17920	17920	17920	0
194	20231117	181500	16007379510	17920	17920	17920	17920	0
195	20231117	181400	16007379510	17920	17920	17920	17920	0
196	20231117	181300	16007379510	17920	17920	17920	17920	0
197	20231117	181200	16007379510	17920	17920	17920	17920	0
198	20231117	181100	16007379510	17920	17920	17920	17920	0
199	20231117	181000	16007379510	17920	17920	17920	17920	0
200	20231117	180900	16007379510	17920	17920	17920	17920	0
201	20231117	180800	16007379510	17920	17920	17920	17920	0
202	20231117	180700	16007379510	17920	17920	17920	17920	0
203	20231117	180600	16007379510	17920	17920	17920	17920	0
204	20231117	180500	16007379510	17920	17920	17920	17920	0
205	20231117	180400	16007379510	17920	17920	17920	17920	0
206	20231117	180300	16007379510	17920	17920	17920	17920	0
207	20231117	180200	16007379510	17920	17920	17920	17920	0
208	20231117	180100	16007379510	17920	17920	17920	17920	0
209	20231117	180000	16007379510	17920	17920	17920	17920	0
210	20231117	175900	16007379510	17920	17920	17920	17920	0
211	20231117	175800	16007379510	17920	17920	17920	17920	0
212	20231117	175700	16007379510	17920	17920	17920	17920	12993
213	20231117	175600	16007379510	17920	17920	17920	17920	0
214	20231117	175500	16007379510	17920	17920	17920	17920	0
215	20231117	175400	16007379510	17920	17920	17920	17920	0
216	20231117	175300	16007379510	17920	17920	17920	17920	0
217	20231117	175200	16007379510	17920	17920	17920	17920	0
218	20231117	175100	16007379510	17920	17920	17920	17920	0
219	20231117	175000	16007379510	17920	17920	17920	17920	0
220	20231117	174900	16007379510	17920	17920	17920	17920	0
221	20231117	174800	16007379510	17920	17920	17920	17920	0
222	20231117	174700	16007379510	17920	17920	17920	17920	0
223	20231117	174600	16007379510	17920	17920	17920	17920	0
224	20231117	174500	16007379510	17920	17920	17920	17920	0
225	20231117	174400	16007379510	17920	17920	17920	17920	0
226	20231117	174300	16007379510	17920	17920	17920	17920	0
227	20231117	174200	16007379510	17920	17920	17920	17920	0
228	20231117	174100	16007379510	17920	17920	17920	17920	0
229	20231117	174000	16007379510	17920	17920	17920	17920	0
230	20231117	173900	16007379510	17920	17920	17920	17920	0
231	20231117	173800	16007379510	17920	17920	17920	17920	0
232	20231117	173700	16007379510	17920	17920	17920	17920	0
233	20231117	173600	16007379510	17920	17920	17920	17920	0
234	20231117	173500	16007379510	17920	17920	17920	17920	0
235	20231117	173400	16007379510	17920	17920	17920	17920	0
236	20231117	173300	16007379510	17920	17920	17920	17920	0
237	20231117	173200	16007379510	17920	17920	17920	17920	0
238	20231117	173100	16007379510	17920	17920	17920	17920	0
239	20231117	173000	16007379510	17920	17920	17920	17920	0
240	20231117	172900	16007379510	17920	17920	17920	17920	0
241	20231117	172800	16007379510	17920	17920	17920	17920	0
242	20231117	172700	16007379510	17920	17920	17920	17920	12993
243	20231117	172600	16007379510	17920	17920	17920	17920	0
244	20231117	172500	16007379510	17920	17920	17920	17920	0
245	20231117	172400	16007379510	17920	17920	17920	17920	0
246	20231117	172300	16007379510	17920	17920	17920	17920	0
247	20231117	172200	16007379510	17920	17920	17920	17920	0
248	20231117	172100	16007379510	17920	17920	17920	17920	0
249	20231117	172000	16007379510	17920	17920	17920	17920	0
250	20231117	171900	16007379510	17920	17920	17920	17920	0
251	20231117	171800	16007379510	17920	17920	17920	17920	0
252	20231117	171700	16007379510	17920	17920	17920	17920	0
253	20231117	171600	16007379510	17920	17920	17920	17920	0
254	20231117	171500	16007379510	17920	17920	17920	17920	0
255	20231117	171400	16007379510	17920	17920	17920	17920	0
256	20231117	171300	16007379510	17920	17920	17920	17920	0
257	20231117	171200	16007379510	17920	17920	17920	17920	0
258	20231117	171100	16007379510	17920	17920	17920	17920	0
259	20231117	171000	16007379510	17920	17920	17920	17920	0
260	20231117	170900	16007379510	17920	17920	17920	17920	0
261	20231117	170800	16007379510	17920	17920	17920	17920	0
262	20231117	170700	16007379510	17920	17920	17920	17920	0
263	20231117	170600	16007379510	17920	17920	17920	17920	0
264	20231117	170500	16007379510	17920	17920	17920	17920	0
265	20231117	170400	16007379510	17920	17920	17920	17920	0
266	20231117	170300	16007379510	17920	17920	17920	17920	0
267	20231117	170200	16007379510	17920	17920	17920	17920	0
268	20231117	170100	16007379510	17920	17920	17920	17920	0
269	20231117	170000	16007379510	17920	17920	17920	17920	0
270	20231117	165900	16007379510	17920	17920	17920	17920	0
271	20231117	165800	16007379510	17920	17920	17920	17920	0
272	20231117	165700	16007379510	17920	17920	17920	17920	12993
273	20231117	165600	16007379510	17920	17920	17920	17920	0
274	20231117	165500	16007379510	17920	17920	17920	17920	0
275	20231117	165400	16007379510	17920	17920	17920	17920	0
276	20231117	165300	16007379510	17920	17920	17920	17920	0
277	20231117	165200	16007379510	17920	17920	17920	17920	0
278	20231117	165100	16007379510	17920	17920	17920	17920	0
279	20231117	165000	16007379510	17920	17920	17920	17920	0
280	20231117	164900	16007379510	17920	17920	17920	17920	0
281	20231117	164800	16007379510	17920	17920	17920	17920	0
282	20231117	164700	16007379510	17920	17920	17920	17920	0
283	20231117	164600	16007379510	17920	17920	17920	17920	0
284	20231117	164500	16007379510	17920	17920	17920	17920	0
285	20231117	164400	16007379510	17920	17920	17920	17920	0
286	20231117	164300	16007379510	17920	17920	17920	17920	0
287	20231117	164200	16007379510	17920	17920	17920	17920	0
288	20231117	164100	16007379510	17920	17920	17920	17920	0
289	20231117	164000	16007379510	17920	17920	17920	17920	0
290	20231117	163900	16007379510	17920	17920	17920	17920	0
291	20231117	163800	16007379510	17920	17920	17920	17920	0
292	20231117	163700	16007379510	17920	17920	17920	17920	0
293	20231117	163600	16007379510	17920	17920	17920	17920	0
294	20231117	163500	16007379510	17920	17920	17920	17920	0
295	20231117	163400	16007379510	17920	17920	17920	17920	0
296	20231117	163300	16007379510	17920	17920	17920	17920	0
297	20231117	163200	16007379510	17920	17920	17920	17920	0
298	20231117	163100	16007379510	17920	17920	17920	17920	0
299	20231117	163000	16007379510	17920	17920	17920	17920	0
300	20231117	162900	16007379510	17920	17920	17920	17920	0
301	20231117	162800	16007379510	17920	17920	17920	17920	0
302	20231117	162700	16007379510	17920	17920	17920	17920	12993
303	20231117	162600	16007379510	17920	17920	17920	17920	0
304	20231117	162500	16007379510	17920	17920	17920	17920	0
305	20231117	162400	16007379510	17920	17920	17920	17920	0
306	20231117	162300	16007379510	17920	17920	17920	17920	0
307	20231117	162200	16007379510	17920	17920	17920	17920	0
308	20231117	162100	16007379510	17920	17920	17920	17920	0
309	20231117	162000	16007379510	17920	17920	17920	17920	0
310	20231117	161900	16007379510	17920	17920	17920	17920	0
311	20231117	161800	16007379510	17920	17920	17920	17920	0
312	20231117	161700	16007379510	17920	17920	17920	17920	0
313	20231117	161600	16007379510	17920	17920	17920	17920	0
314	20231117	161500	16007379510	17920	17920	17920	17920	0
315	20231117	161400	16007379510	17920	17920	17920	17920	0
316	20231117	161300	16007379510	17920	17920	17920	17920	0
317	20231117	161200	16007379510	17920	17920	17920	17920	0
318	20231117	161100	16007379510	17920	17920	17920	17920	0
319	20231117	161000	16007379510	17920	17920	17920	17920	0
320	20231117	160900	16007379510	17920	17920	17920	17920	0
321	20231117	160800	16007379510	17920	17920	17920	17920	0
322	20231117	160700	16007379510	17920	17920	17920	17920	0
323	20231117	160600	16007379510	17920	17920	17920	17920	0
324	20231117	160500	16007379510	17920	17920	17920	17920	0
325	20231117	160400	16007379510	17920	17920	17920	17920	0
326	20231117	160300	16007379510	17920	17920	17920	17920	0
327	20231117	160200	16007379510	17920	17920	17920	17920	0
328	20231117	160100	16007379510	17920	17920	17920	17920	0
329	20231117	160000	16007379510	17920	17920	17920	17920	0
330	20231117	155900	16007379510	17920	17920	17920	17920	0
331	20231117	155800	16007379510	17920	17920	17920	17920	0
332	20231117	155700	16007379510	17920	17920	17920	17920	12993
333	20231117	155600	16007379510	17920	17920	17920	17920	0
334	20231117	155500	16007379510	17920	17920	17920	17920	0
335	20231117	155400	16007379510	17920	17920	17920	17920	0
336	20231117	155300	16007379510	17920	17920	17920	17920	0
337	20231117	155200	16007379510	17920	17920	17920	17920	0
338	20231117	155100	16007379510	17920	17920	17920	17920	0
339	20231117	155000	16007379510	17920	17920	17920	17920	0
340	20231117	154900	16007379510	17920	17920	17920	17920	0
341	20231117	154800	16007379510	17920	17920	17920	17920	0
342	20231117	154700	16007379510	17920	17920	17920	17920	0
343	20231117	154600	16007379510	17920	17920	17920	17920	0
344	20231117	154500	16007379510	17920	17920	17920	17920	0
345	20231117	154400	16007379510	17920	17920	17920	17920	0
346	20231117	154300	16007379510	17920	17920	17920	17920	0
347	20231117	154200	16007379510	17920	17920	17920	17920	0
348	20231117	154100	16007379510	17920	17920	17920	17920	0
349	20231117	154000	16007379510	17920	17920	17920	17920	0
350	20231117	153900	16007379510	17920	17920	17920	17920	0
351	20231117	153800	16007379510	17920	17920	17920	17920	0
352	20231117	153700	16007379510	17920	17920	17920	17920	0
353	20231117	153600	16007379510	17920	17920	17920	17920	0
354	20231117	153500	16007379510	17920	17920	17920	17920	0
355	20231117	153400	16007379510	17920	17920	17920	17920	0
356	20231117	153300	16007379510	17920	17920	17920	17920	0
357	20231117	153200	16007379510	17920	17920	17920	17920	0
358	20231117	153100	16007379510	17920	17920	17920	17920	0
359	20231117	153000	16007379510	17920	17920	17920	17920	12993
360	20231117	152900	15774544950	17920	17920	17920	17920	0
361	20231117	152800	15774544950	17920	17920	17920	17920	0
362	20231117	152700	15774544950	17920	17920	17920	17920	0
363	20231117	152600	15774544950	17920	17920	17920	17920	0
364	20231117	152500	15774544950	17920	17920	17920	17920	0
365	20231117	152400	15774544950	17920	17920	17920	17920	0
366	20231117	152300	15774544950	17920	17920	17920	17920	0
367	20231117	152200	15774544950	17920	17920	17920	17920	0
368	20231117	152100	15774544950	17920	17920	17920	17920	0
369	20231117	152000	15774544950	17920	17920	17920	17920	0
370	20231117	151900	15774544950	17920	17940	17940	17900	1244
371	20231117	151800	15752260570	17900	17900	17950	17900	5881
372	20231117	151700	15646855490	17910	17920	17930	17910	2131
373	20231117	151600	15608670020	17920	17890	17920	17890	566
374	20231117	151500	15598535090	17890	17910	17910	17890	2008
375	20231117	151400	15562593310	17910	17910	17910	17900	783
376	20231117	151300	15548575160	17910	17920	17920	17910	517
377	20231117	151200	15539312750	17910	17890	17910	17890	2231
378	20231117	151100	15499366720	17890	17880	17900	17880	1470
379	20231117	151000	15473066330	17880	17890	17890	17870	577
380	20231117	150900	15462748950	17890	17870	17890	17870	1630
381	20231117	150800	15433608020	17880	17870	17890	17870	2154
382	20231117	150700	15395094410	17870	17880	17880	17860	725
383	20231117	150600	15382142980	17880	17850	17880	17850	988
384	20231117	150500	15364488750	17850	17870	17880	17850	2259
385	20231117	150400	15324140620	17870	17870	17870	17860	1208
386	20231117	150300	15302555440	17860	17860	17870	17850	1325
387	20231117	150200	15278888140	17860	17870	17870	17850	1145
388	20231117	150100	15258433300	17870	17860	17870	17860	444
389	20231117	150000	15250503020	17860	17880	17880	17860	1126
390	20231117	145900	15230380180	17880	17870	17880	17860	404
391	20231117	145800	15223159660	17870	17890	17890	17870	249
392	20231117	145700	15218705230	17890	17860	17890	17850	2429
393	20231117	145600	15175312170	17860	17860	17870	17860	618
394	20231117	145500	15164273690	17860	17850	17870	17850	1322
395	20231117	145400	15140669190	17850	17850	17860	17840	833
396	20231117	145300	15125803670	17850	17860	17860	17850	1271
397	20231117	145200	15103114520	17860	17860	17860	17850	1981
398	20231117	145100	15067746170	17860	17870	17870	17860	1271
399	20231117	145000	15045041690	17870	17870	17870	17860	888
400	20231117	144900	15029173490	17870	17880	17880	17860	1641
401	20231117	144800	14999856960	17880	17870	17880	17860	136
402	20231117	144700	14997426500	17870	17890	17890	17860	710
403	20231117	144600	14984731500	17910	17890	17920	17860	1083
404	20231117	144500	14965357630	17880	17860	17880	17860	2126
405	20231117	144400	14927359600	17860	17850	17860	17850	884
406	20231117	144300	14911579170	17840	17840	17840	17840	265
407	20231117	144200	14906851570	17840	17840	17850	17820	604
408	20231117	144100	14896081060	17840	17840	17850	17840	137
409	20231117	144000	14893636120	17840	17820	17840	17820	377
410	20231117	143900	14886911270	17820	17820	17830	17820	4498
411	20231117	143800	14806748490	17820	17830	17830	17820	328
412	20231117	143700	14800902320	17830	17840	17840	17830	1516
413	20231117	143600	14773869420	17840	17840	17840	17830	454
414	20231117	143500	14765770320	17840	17830	17840	17830	351
415	20231117	143400	14759510450	17840	17850	17860	17840	3886
416	20231117	143300	14690157700	17850	17860	17870	17850	2444
417	20231117	143200	14646507480	17870	17870	17870	17870	417
418	20231117	143100	14639055690	17870	17870	17880	17860	1085
419	20231117	143000	14619667650	17870	17880	17880	17860	1677
420	20231117	142900	14589692570	17880	17880	17890	17880	258
421	20231117	142800	14585079460	17890	17890	17890	17870	974
422	20231117	142700	14567667540	17890	17890	17890	17870	428
423	20231117	142600	14560012600	17890	17890	17890	17870	922
424	20231117	142500	14543528560	17890	17880	17890	17870	1498
425	20231117	142400	14516746790	17880	17890	17890	17880	428
426	20231117	142300	14509093610	17890	17920	17920	17890	356
427	20231117	142200	14502718770	17920	17920	17920	17910	310
428	20231117	142100	14497164560	17920	17920	17920	17920	167
429	20231117	142000	14494171920	17920	17910	17920	17880	619
430	20231117	141900	14483095180	17920	17920	17920	17910	103
431	20231117	141800	14481250370	17900	17880	17920	17880	228
432	20231117	141700	14477172600	17880	17930	17930	17880	6354
433	20231117	141600	14363372140	17930	17950	17950	17920	649
434	20231117	141500	14351734480	17950	17910	17950	17910	650
435	20231117	141400	14340086540	17910	17980	17980	17900	4840
436	20231117	141300	14253295510	17980	17980	17980	17950	168
437	20231117	141200	14250277570	17980	17970	17980	17960	1660
438	20231117	141100	14220451510	17970	17970	17970	17970	60
439	20231117	141000	14219373310	17980	17980	17980	17970	279
440	20231117	140900	14214358810	17970	17980	17980	17970	168
441	20231117	140800	14211339580	17980	17980	17980	17970	133
442	20231117	140700	14208948320	17980	17970	17980	17970	302
443	20231117	140600	14203519730	17980	17980	17980	17970	466
444	20231117	140500	14195141360	17980	17990	17990	17980	579
445	20231117	140400	14184730860	17990	17990	17990	17980	713
446	20231117	140300	14171905500	17990	17990	17990	17980	227
447	20231117	140200	14167821790	18000	17990	18000	17980	729
448	20231117	140100	14154711010	17990	18000	18000	17990	1975
449	20231117	140000	14119167700	18000	17990	18000	17990	291
450	20231117	135900	14113932510	18000	17980	18000	17980	207
451	20231117	135800	14110208670	17980	17970	17990	17970	412
452	20231117	135700	14102798330	17990	17980	17990	17980	414
453	20231117	135600	14095352750	17990	17980	17990	17980	1725
454	20231117	135500	14064329920	17970	17960	17970	17960	950
455	20231117	135400	14047265400	17960	17950	17970	17950	414
456	20231117	135300	14039832680	17960	17960	17960	17960	183
457	20231117	135200	14036546000	17960	17940	17960	17940	629
458	20231117	135100	14025258750	17940	17960	17960	17940	176
459	20231117	135000	14022100340	17960	17980	17980	17960	270
460	20231117	134900	14017248440	17990	17930	17990	17920	1116
461	20231117	134800	13997229500	17920	17930	17930	17920	155
462	20231117	134700	13994451270	17930	17890	17930	17890	1772
463	20231117	134600	13962719770	17890	17890	17900	17890	85
464	20231117	134500	13961198800	17890	17880	17890	17880	335
465	20231117	134400	13955205900	17880	17900	17900	17880	445
466	20231117	134300	13947245500	17910	17900	17910	17900	362
467	20231117	134200	13940764960	17900	17900	17900	17900	291
468	20231117	134100	13935556060	17900	17900	17900	17900	520
469	20231117	134000	13926248060	17900	17900	17900	17880	1369
470	20231117	133900	13901750580	17880	17900	17910	17880	3307
471	20231117	133800	13842561060	17910	17910	17910	17900	2463
472	20231117	133700	13798465510	17910	17910	17920	17900	309
473	20231117	133600	13792931770	17910	17920	17920	17910	263
474	20231117	133500	13788220930	17910	17920	17930	17910	778
475	20231117	133400	13774282680	17920	17910	17920	17910	612
476	20231117	133300	13763320710	17910	17920	17930	17910	1250
477	20231117	133200	13740927180	17930	17940	17940	17930	382
478	20231117	133100	13734077880	17940	17940	17940	17930	501
479	20231117	133000	13725092590	17940	17950	17950	17930	818
480	20231117	132900	13710416370	17950	17950	17960	17950	1448
481	20231117	132800	13684422020	17960	17950	17960	17950	639
482	20231117	132700	13672951930	17950	17970	17970	17950	1201
483	20231117	132600	13651386000	17970	17960	17970	17960	566
484	20231117	132500	13641218960	17960	17990	17990	17960	240
485	20231117	132400	13636908340	18000	17970	18000	17960	1371
486	20231117	132300	13612236360	17970	17970	17980	17960	286
487	20231117	132200	13607097840	17980	17980	18000	17980	835
488	20231117	132100	13592082430	17980	18000	18020	17980	1176
489	20231117	132000	13570917820	18000	18030	18030	17990	582
490	20231117	131900	13560437240	18020	18010	18030	18010	204
491	20231117	131800	13556760860	18010	18010	18030	18000	418
492	20231117	131700	13549233350	18000	18050	18050	18000	600
493	20231117	131600	13538409080	18050	17980	18050	17960	4035
494	20231117	131500	13465775630	17960	17980	17980	17950	312
495	20231117	131400	13460169450	17980	17980	17990	17980	136
496	20231117	131300	13457724130	17980	17990	17990	17970	181
497	20231117	131200	13454471110	17990	17970	17990	17970	353
498	20231117	131100	13448122360	17980	17960	17980	17960	324
499	20231117	131000	13442301600	17960	17930	17970	17930	36
500	20231117	130900	13441655610	17940	17990	17990	17940	2389
501	20231117	130800	13398766900	17980	17980	17990	17970	256
502	20231117	130700	13394163640	17980	17990	17990	17980	422
503	20231117	130600	13386574390	17990	17990	18000	17980	597
504	20231117	130500	13375834090	18000	17960	18000	17950	996
505	20231117	130400	13357934390	17970	17960	17970	17950	393
506	20231117	130300	13350877440	17960	17970	17970	17960	7
507	20231117	130200	13350751670	17950	17970	17980	17950	667
508	20231117	130100	13338770500	17980	17980	17980	17970	1784
509	20231117	130000	13306708490	17980	17980	17980	17970	586
510	20231117	125900	13296172980	17960	18000	18010	17960	441
511	20231117	125800	13288243570	18010	18010	18030	18000	2807
512	20231117	125700	13237710280	18000	17950	18050	17950	2699
513	20231117	125600	13189115680	17940	17930	17950	17920	758
514	20231117	125500	13175512010	17920	17960	17960	17920	1664
515	20231117	125400	13145660080	17950	17940	17960	17940	967
516	20231117	125300	13128304460	17950	17950	17990	17930	410
517	20231117	125200	13120944690	17940	18000	18000	17940	1731
518	20231117	125100	13089817200	18050	18060	18100	17940	429
519	20231117	125000	13082087560	18110	18020	18110	17900	4457
520	20231117	124900	13001576110	18020	17890	18050	17880	11878
521	20231117	124800	12787954060	17890	17890	17890	17870	944
522	20231117	124700	12771068860	17890	17900	17900	17890	210
523	20231117	124600	12767309950	17900	17910	17920	17900	1472
524	20231117	124500	12740960240	17900	17900	17910	17900	513
525	20231117	124400	12731777380	17900	17920	17930	17900	1481
526	20231117	124300	12705254030	17920	17930	17930	17920	965
527	20231117	124200	12687960370	17930	17930	17930	17920	1261
528	20231117	124100	12665357760	17930	17940	17940	17920	938
529	20231117	124000	12648546680	17930	17920	17950	17920	1926
530	20231117	123900	12613999620	17920	17910	17920	17900	1270
531	20231117	123800	12591259570	17910	17900	17930	17900	2433
532	20231117	123700	12547684110	17900	17880	17900	17870	1010
533	20231117	123600	12529617030	17880	17860	17890	17860	390
534	20231117	123500	12522648410	17870	17850	17870	17850	652
535	20231117	123400	12511003610	17850	17850	17860	17840	1111
536	20231117	123300	12491174930	17840	17820	17850	17820	58
537	20231117	123200	12490140050	17820	17820	17850	17820	252
538	20231117	123100	12485647450	17820	17810	17820	17810	1370
539	20231117	123000	12461241440	17810	17810	17810	17800	296
540	20231117	122900	12455970940	17810	17800	17810	17800	664
541	20231117	122800	12444150690	17800	17800	17800	17800	911
542	20231117	122700	12427934890	17810	17810	17810	17800	85
543	20231117	122600	12426421540	17800	17800	17810	17800	289
544	20231117	122500	12421276710	17800	17810	17820	17800	1291
545	20231117	122400	12398295170	17800	17810	17810	17800	100
546	20231117	122300	12396514820	17810	17810	17810	17800	494
547	20231117	122200	12387718170	17810	17820	17820	17810	143
548	20231117	122100	12385171110	17820	17820	17820	17810	370
549	20231117	122000	12378580050	17810	17810	17820	17810	609
550	20231117	121900	12367733160	17810	17800	17810	17790	598
551	20231117	121800	12357088380	17800	17800	17810	17800	1095
552	20231117	121700	12337597370	17800	17830	17830	17800	1823
553	20231117	121600	12305114330	17820	17830	17830	17820	300
554	20231117	121500	12299766230	17820	17800	17830	17790	1543
555	20231117	121400	12272260270	17800	17790	17800	17790	1441
556	20231117	121300	12246617410	17780	17770	17800	17770	726
557	20231117	121200	12233714930	17770	17770	17790	17770	1254
558	20231117	121100	12211417070	17770	17770	17770	17760	1013
559	20231117	121000	12193417160	17760	17760	17760	17750	850
560	20231117	120900	12178324260	17760	17750	17770	17750	3017
561	20231117	120800	12124758950	17750	17760	17760	17750	2616
562	20231117	120700	12078314660	17760	17770	17770	17760	973
563	20231117	120600	12061034170	17770	17770	17770	17760	1174
564	20231117	120500	12040176290	17770	17770	17770	17760	416
565	20231117	120400	12032786860	17770	17760	17770	17760	1419
566	20231117	120300	12007584950	17760	17770	17770	17750	2874
567	20231117	120200	11956551120	17770	17770	17770	17760	1877
568	20231117	120100	11923211500	17770	17780	17800	17760	2836
569	20231117	120000	11872814640	17770	17810	17830	17770	7346
570	20231117	115900	11742139830	17810	17810	17810	17800	1413
571	20231117	115800	11716980790	17810	17840	17860	17800	23566
572	20231117	115700	11297256840	17840	17840	17840	17840	129
573	20231117	115600	11294955480	17840	17850	17860	17830	648
574	20231117	115500	11283394050	17850	17840	17850	17830	617
575	20231117	115400	11272383800	17840	17840	17840	17830	696
576	20231117	115300	11259967570	17840	17840	17850	17840	865
577	20231117	115200	11244535930	17840	17840	17840	17830	435
578	20231117	115100	11236775740	17840	17850	17850	17840	616
579	20231117	115000	11225784580	17850	17840	17850	17840	399
580	20231117	114900	11218664750	17850	17850	17850	17840	373
581	20231117	114800	11212006900	17850	17860	17860	17850	417
582	20231117	114700	11204561220	17860	17840	17860	17840	476
583	20231117	114600	11196068190	17840	17860	17870	17840	321
584	20231117	114500	11190337720	17880	17870	17880	17850	605
585	20231117	114400	11179529980	17860	17870	17900	17840	1967
586	20231117	114300	11144346380	17870	17830	17870	17830	1442
587	20231117	114200	11118609540	17850	17850	17850	17820	5219
588	20231117	114100	11025541390	17850	17850	17850	17840	586
589	20231117	114000	11015086630	17840	17840	17850	17840	611
590	20231117	113900	11004185940	17840	17850	17860	17840	2946
591	20231117	113800	10951607470	17850	17850	17850	17840	1202
592	20231117	113700	10930157100	17850	17860	17860	17840	2585
593	20231117	113600	10884009990	17860	17860	17860	17850	1649
594	20231117	113500	10854570960	17860	17860	17860	17850	629
595	20231117	113400	10843338540	17860	17860	17860	17850	1312
596	20231117	113300	10819906730	17850	17860	17860	17850	2177
597	20231117	113200	10781039220	17860	17890	17890	17850	14441
598	20231117	113100	10523046840	17890	17890	17900	17890	840
599	20231117	113000	10508019230	17880	17880	17890	17880	1937
600	20231117	112900	10473367840	17880	17890	17890	17880	625
601	20231117	112800	10462189190	17890	17880	17890	17880	322
602	20231117	112700	10456431190	17880	17880	17890	17880	155
603	20231117	112600	10453659380	17890	17880	17890	17880	275
604	20231117	112500	10448740760	17880	17900	17900	17880	452
605	20231117	112400	10440652470	17900	17910	17920	17900	284
606	20231117	112300	10435567140	17910	17900	17910	17890	2408
607	20231117	112200	10392464140	17910	17910	17910	17890	1119
608	20231117	112100	10372427910	17890	17900	17910	17890	184
609	20231117	112000	10369135000	17880	17880	17900	17880	920
610	20231117	111900	10352673350	17880	17870	17900	17870	523
611	20231117	111800	10343323180	17870	17870	17900	17870	1364
612	20231117	111700	10318948170	17870	17910	17920	17870	1343
613	20231117	111600	10294947810	17880	17890	17920	17860	1536
614	20231117	111500	10267478920	17890	17910	17910	17870	207
615	20231117	111400	10263778860	17910	17880	17910	17860	2543
616	20231117	111300	10218323300	17890	17890	17890	17880	375
617	20231117	111200	10211616230	17890	17860	17890	17860	156
618	20231117	111100	10208827550	17860	17870	17890	17850	2475
619	20231117	111000	10164619070	17850	17890	17890	17850	11149
620	20231117	110900	9965527850	17880	17890	17920	17880	580
621	20231117	110800	9955151510	17890	17920	17920	17880	1886
622	20231117	110700	9921426210	17890	17900	17900	17880	2017
623	20231117	110600	9885337920	17920	17920	17930	17890	1215
624	20231117	110500	9863585900	17930	17920	17930	17920	354
625	20231117	110400	9857239310	17920	17920	17930	17910	285
626	20231117	110300	9852132490	17920	17920	17920	17910	188
627	20231117	110200	9848763540	17920	17910	17920	17900	1005
628	20231117	110100	9830761220	17910	17900	17910	17890	4892
629	20231117	110000	9743227380	17890	17900	17900	17880	2745
630	20231117	105900	9694112420	17890	17900	17900	17880	2772
631	20231117	105800	9644534000	17900	17890	17900	17880	955
632	20231117	105700	9627446450	17890	17900	17900	17880	751
633	20231117	105600	9614013640	17890	17900	17900	17890	398
634	20231117	105500	9606892620	17900	17900	17900	17870	2100
635	20231117	105400	9569342870	17890	17900	17910	17890	1287
636	20231117	105300	9546311610	17890	17910	17910	17890	988
637	20231117	105200	9528620900	17910	17920	17940	17880	1812
638	20231117	105100	9496179100	17920	17950	17950	17910	654
639	20231117	105000	9484447480	17960	17920	17960	17900	3787
640	20231117	104900	9416570800	17910	17880	17910	17880	1310
641	20231117	104800	9393119030	17880	17870	17880	17860	1419
642	20231117	104700	9367756790	17870	17880	17890	17860	7005
643	20231117	104600	9242613140	17880	17890	17890	17880	3807
644	20231117	104500	9174541500	17890	17900	17910	17890	12996
645	20231117	104400	8941941990	17900	17910	17920	17900	5182
646	20231117	104300	8849149070	17910	17910	17920	17910	1173
647	20231117	104200	8828139340	17910	17920	17930	17910	1454
648	20231117	104100	8802082700	17920	17920	17930	17910	1442
649	20231117	104000	8776250230	17920	17930	17930	17920	3039
650	20231117	103900	8721783610	17930	17950	17960	17920	4972
651	20231117	103800	8632564960	17950	17990	17990	17950	7977
652	20231117	103700	8489217900	17990	17980	17990	17980	928
653	20231117	103600	8472525090	17990	17990	17990	17980	936
654	20231117	103500	8455692610	17980	17960	17980	17960	652
655	20231117	103400	8443972110	17960	17970	17980	17960	1277
656	20231117	103300	8421025140	17980	17990	17990	17970	1769
657	20231117	103200	8389221580	18000	17980	18000	17980	1316
658	20231117	103100	8365543510	17990	17990	17990	17980	110
659	20231117	103000	8363564900	17980	17990	17990	17970	1129
660	20231117	102900	8343271290	17980	17980	17990	17970	311
661	20231117	102800	8337680230	17970	17970	17970	17960	611
662	20231117	102700	8326700840	17970	17990	17990	17960	5237
663	20231117	102600	8232543560	17990	17980	17990	17980	1609
664	20231117	102500	8203603250	17980	17980	17980	17980	281
665	20231117	102400	8198550870	17980	17980	17990	17980	922
666	20231117	102300	8181973030	17980	17980	17990	17970	493
667	20231117	102200	8173108800	17980	17990	17990	17970	1576
668	20231117	102100	8144771350	17990	17980	17990	17970	994
669	20231117	102000	8126901660	17980	17970	17980	17960	1087
670	20231117	101900	8107371980	17970	18000	18000	17970	1536
671	20231117	101800	8079754350	18000	18000	18000	17990	721
672	20231117	101700	8066780310	17990	17990	17990	17980	414
673	20231117	101600	8059334840	17990	17970	18000	17960	2057
674	20231117	101500	8022371140	17960	18000	18010	17960	7549
675	20231117	101400	7886573970	18010	18020	18020	18000	1545
676	20231117	101300	7858750090	18020	18010	18030	18010	240
677	20231117	101200	7854427420	18010	18010	18040	18000	407
678	20231117	101100	7847097510	18010	18010	18060	18000	1226
679	20231117	101000	7824997930	18000	18000	18010	18000	1650
680	20231117	100900	7795294880	18010	18010	18040	18000	5734
681	20231117	100800	7692074920	18010	18050	18050	18000	2395
682	20231117	100700	7648923030	18050	18050	18060	18030	2016
683	20231117	100600	7612536560	18050	18010	18110	18010	1228
684	20231117	100500	7590352630	18010	17980	18050	17980	2766
685	20231117	100400	7540522420	18010	18040	18060	17950	10295
686	20231117	100300	7355156600	18070	18120	18120	18010	3690
687	20231117	100200	7288583920	18070	18060	18200	18000	5155
688	20231117	100100	7195541070	18080	18200	18230	18010	7940
689	20231117	100000	7051721570	18240	18250	18250	18200	1537
690	20231117	095900	7023696490	18240	18240	18250	18210	1210
691	20231117	095800	7001627500	18230	18150	18230	18130	1020
692	20231117	095700	6983064270	18130	18190	18190	18130	4718
693	20231117	095600	6897410680	18160	18170	18190	18150	957
694	20231117	095500	6880028010	18190	18230	18240	18160	6939
695	20231117	095400	6753676230	18230	18240	18240	18210	6120
696	20231117	095300	6642109080	18240	18150	18240	18140	5287
697	20231117	095200	6545783430	18220	18160	18230	18130	3286
698	20231117	095100	6486025030	18190	18190	18250	18190	3820
699	20231117	095000	6416420720	18200	18170	18240	18110	10183
700	20231117	094900	6231157630	18180	18090	18180	18090	3762
701	20231117	094800	6162912570	18080	18090	18110	18080	3890
702	20231117	094700	6092558080	18100	17970	18100	17950	2537
703	20231117	094600	6046780610	18000	17940	18000	17930	2015
704	20231117	094500	6010562580	17940	17910	17940	17910	2825
705	20231117	094400	5959937880	17920	18000	18000	17910	7911
706	20231117	094300	5818112870	18000	17990	18080	17970	1737
707	20231117	094200	5786821100	17990	17940	18000	17940	3497
708	20231117	094100	5723930730	17940	17920	17950	17920	2184
709	20231117	094000	5684773720	17930	17930	17940	17920	2850
710	20231117	093900	5633683750	17940	17920	17950	17900	1810
711	20231117	093800	5601256350	17920	17920	17950	17900	7206
712	20231117	093700	5472176950	17930	17990	17990	17920	9117
713	20231117	093600	5308485980	17990	18050	18050	17980	12616
714	20231117	093500	5081338880	18050	18140	18140	18030	2453
715	20231117	093400	5036998410	18110	18150	18180	18080	1385
716	20231117	093300	5011940220	18190	18210	18240	18080	5154
717	20231117	093200	4918205370	18200	18190	18200	18140	2137
718	20231117	093100	4879346140	18190	18140	18190	18140	4193
719	20231117	093000	4803239690	18140	18080	18150	18030	2887
720	20231117	092900	4751016650	18080	18030	18090	18020	9932
721	20231117	092800	4571851100	18020	18040	18060	18020	1599
722	20231117	092700	4543028080	18040	18070	18080	18040	3514
723	20231117	092600	4479586790	18070	18030	18090	18030	1357
724	20231117	092500	4455066480	18030	18110	18110	18030	1178
725	20231117	092400	4433800520	18030	18020	18150	18000	7021
726	20231117	092300	4307261460	18080	18030	18090	18010	1821
727	20231117	092200	4274409150	18090	18040	18090	18010	6190
728	20231117	092100	4162825230	18050	18090	18120	18030	6390
729	20231117	092000	4047283050	18100	18210	18210	18100	4528
730	20231117	091900	3965210680	18200	18220	18250	18170	1969
731	20231117	091800	3929330290	18230	18170	18230	18160	1647
732	20231117	091700	3899371540	18160	18140	18200	18100	3746
733	20231117	091600	3831425190	18130	18290	18290	18130	6318
734	20231117	091500	3716472380	18290	18390	18440	18220	7190
735	20231117	091400	3584482250	18380	18150	18400	18140	6156
736	20231117	091300	3472094020	18150	18110	18150	18090	4080
737	20231117	091200	3398170780	18100	18040	18100	18000	2946
738	20231117	091100	3344952580	18000	17990	18040	17920	5433
739	20231117	091000	3247152310	17920	17870	17990	17870	3383
740	20231117	090900	3186515260	17890	18050	18110	17860	13593
741	20231117	090800	2942622500	18050	17980	18130	17970	3983
742	20231117	090700	2870761170	18030	17870	18030	17860	17187
743	20231117	090600	2563195190	17890	17930	17970	17850	15176
744	20231117	090500	2291771340	17930	18020	18030	17920	7992
745	20231117	090400	2148211920	18030	18000	18190	17990	10306
746	20231117	090300	1961609190	18010	17950	18050	17880	30894
747	20231117	090200	1407402170	17950	17910	18050	17800	31513
748	20231117	090100	842277550	17800	18520	18530	17800	25697
749	20231117	090000	374443160	18530	18700	18710	18530	19747