KissMeData/407400/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212400	2452321690	9140	9140	9140	9140	2076
3	20231109	212300	2452321690	9140	9140	9140	9140	0
4	20231109	212200	2452321690	9140	9140	9140	9140	0
5	20231109	212100	2452321690	9140	9140	9140	9140	0
6	20231109	212000	2452321690	9140	9140	9140	9140	0
7	20231109	211900	2452321690	9140	9140	9140	9140	0
8	20231109	211800	2452321690	9140	9140	9140	9140	0
9	20231109	211700	2452321690	9140	9140	9140	9140	0
10	20231109	211600	2452321690	9140	9140	9140	9140	0
11	20231109	211500	2452321690	9140	9140	9140	9140	0
12	20231109	211400	2452321690	9140	9140	9140	9140	0
13	20231109	211300	2452321690	9140	9140	9140	9140	0
14	20231109	211200	2452321690	9140	9140	9140	9140	0
15	20231109	211100	2452321690	9140	9140	9140	9140	0
16	20231109	211000	2452321690	9140	9140	9140	9140	0
17	20231109	210900	2452321690	9140	9140	9140	9140	0
18	20231109	210800	2452321690	9140	9140	9140	9140	0
19	20231109	210700	2452321690	9140	9140	9140	9140	0
20	20231109	210600	2452321690	9140	9140	9140	9140	0
21	20231109	210500	2452321690	9140	9140	9140	9140	0
22	20231109	210400	2452321690	9140	9140	9140	9140	0
23	20231109	210300	2452321690	9140	9140	9140	9140	0
24	20231109	210200	2452321690	9140	9140	9140	9140	0
25	20231109	210100	2452321690	9140	9140	9140	9140	0
26	20231109	210000	2452321690	9140	9140	9140	9140	0
27	20231109	205900	2452321690	9140	9140	9140	9140	0
28	20231109	205800	2452321690	9140	9140	9140	9140	0
29	20231109	205700	2452321690	9140	9140	9140	9140	0
30	20231109	205600	2452321690	9140	9140	9140	9140	0
31	20231109	205500	2452321690	9140	9140	9140	9140	0
32	20231109	205400	2452321690	9140	9140	9140	9140	2076
33	20231109	205300	2452321690	9140	9140	9140	9140	0
34	20231109	205200	2452321690	9140	9140	9140	9140	0
35	20231109	205100	2452321690	9140	9140	9140	9140	0
36	20231109	205000	2452321690	9140	9140	9140	9140	0
37	20231109	204900	2452321690	9140	9140	9140	9140	0
38	20231109	204800	2452321690	9140	9140	9140	9140	0
39	20231109	204700	2452321690	9140	9140	9140	9140	0
40	20231109	204600	2452321690	9140	9140	9140	9140	0
41	20231109	204500	2452321690	9140	9140	9140	9140	0
42	20231109	204400	2452321690	9140	9140	9140	9140	0
43	20231109	204300	2452321690	9140	9140	9140	9140	0
44	20231109	204200	2452321690	9140	9140	9140	9140	0
45	20231109	204100	2452321690	9140	9140	9140	9140	0
46	20231109	204000	2452321690	9140	9140	9140	9140	0
47	20231109	203900	2452321690	9140	9140	9140	9140	0
48	20231109	203800	2452321690	9140	9140	9140	9140	0
49	20231109	203700	2452321690	9140	9140	9140	9140	0
50	20231109	203600	2452321690	9140	9140	9140	9140	0
51	20231109	203500	2452321690	9140	9140	9140	9140	0
52	20231109	203400	2452321690	9140	9140	9140	9140	0
53	20231109	203300	2452321690	9140	9140	9140	9140	0
54	20231109	203200	2452321690	9140	9140	9140	9140	0
55	20231109	203100	2452321690	9140	9140	9140	9140	0
56	20231109	203000	2452321690	9140	9140	9140	9140	0
57	20231109	202900	2452321690	9140	9140	9140	9140	0
58	20231109	202800	2452321690	9140	9140	9140	9140	0
59	20231109	202700	2452321690	9140	9140	9140	9140	0
60	20231109	202600	2452321690	9140	9140	9140	9140	0
61	20231109	202500	2452321690	9140	9140	9140	9140	0
62	20231109	202400	2452321690	9140	9140	9140	9140	2076
63	20231109	202300	2452321690	9140	9140	9140	9140	0
64	20231109	202200	2452321690	9140	9140	9140	9140	0
65	20231109	202100	2452321690	9140	9140	9140	9140	0
66	20231109	202000	2452321690	9140	9140	9140	9140	0
67	20231109	201900	2452321690	9140	9140	9140	9140	0
68	20231109	201800	2452321690	9140	9140	9140	9140	0
69	20231109	201700	2452321690	9140	9140	9140	9140	0
70	20231109	201600	2452321690	9140	9140	9140	9140	0
71	20231109	201500	2452321690	9140	9140	9140	9140	0
72	20231109	201400	2452321690	9140	9140	9140	9140	0
73	20231109	201300	2452321690	9140	9140	9140	9140	0
74	20231109	201200	2452321690	9140	9140	9140	9140	0
75	20231109	201100	2452321690	9140	9140	9140	9140	0
76	20231109	201000	2452321690	9140	9140	9140	9140	0
77	20231109	200900	2452321690	9140	9140	9140	9140	0
78	20231109	200800	2452321690	9140	9140	9140	9140	0
79	20231109	200700	2452321690	9140	9140	9140	9140	0
80	20231109	200600	2452321690	9140	9140	9140	9140	0
81	20231109	200500	2452321690	9140	9140	9140	9140	0
82	20231109	200400	2452321690	9140	9140	9140	9140	0
83	20231109	200300	2452321690	9140	9140	9140	9140	0
84	20231109	200200	2452321690	9140	9140	9140	9140	0
85	20231109	200100	2452321690	9140	9140	9140	9140	0
86	20231109	200000	2452321690	9140	9140	9140	9140	0
87	20231109	195900	2452321690	9140	9140	9140	9140	0
88	20231109	195800	2452321690	9140	9140	9140	9140	0
89	20231109	195700	2452321690	9140	9140	9140	9140	0
90	20231109	195600	2452321690	9140	9140	9140	9140	0
91	20231109	195500	2452321690	9140	9140	9140	9140	0
92	20231109	195400	2452321690	9140	9140	9140	9140	2076
93	20231109	195300	2452321690	9140	9140	9140	9140	0
94	20231109	195200	2452321690	9140	9140	9140	9140	0
95	20231109	195100	2452321690	9140	9140	9140	9140	0
96	20231109	195000	2452321690	9140	9140	9140	9140	0
97	20231109	194900	2452321690	9140	9140	9140	9140	0
98	20231109	194800	2452321690	9140	9140	9140	9140	0
99	20231109	194700	2452321690	9140	9140	9140	9140	0
100	20231109	194600	2452321690	9140	9140	9140	9140	0
101	20231109	194500	2452321690	9140	9140	9140	9140	0
102	20231109	194400	2452321690	9140	9140	9140	9140	0
103	20231109	194300	2452321690	9140	9140	9140	9140	0
104	20231109	194200	2452321690	9140	9140	9140	9140	0
105	20231109	194100	2452321690	9140	9140	9140	9140	0
106	20231109	194000	2452321690	9140	9140	9140	9140	0
107	20231109	193900	2452321690	9140	9140	9140	9140	0
108	20231109	193800	2452321690	9140	9140	9140	9140	0
109	20231109	193700	2452321690	9140	9140	9140	9140	0
110	20231109	193600	2452321690	9140	9140	9140	9140	0
111	20231109	193500	2452321690	9140	9140	9140	9140	0
112	20231109	193400	2452321690	9140	9140	9140	9140	0
113	20231109	193300	2452321690	9140	9140	9140	9140	0
114	20231109	193200	2452321690	9140	9140	9140	9140	0
115	20231109	193100	2452321690	9140	9140	9140	9140	0
116	20231109	193000	2452321690	9140	9140	9140	9140	0
117	20231109	192900	2452321690	9140	9140	9140	9140	0
118	20231109	192800	2452321690	9140	9140	9140	9140	0
119	20231109	192700	2452321690	9140	9140	9140	9140	0
120	20231109	192600	2452321690	9140	9140	9140	9140	0
121	20231109	192500	2452321690	9140	9140	9140	9140	0
122	20231109	192400	2452321690	9140	9140	9140	9140	2076
123	20231109	192300	2452321690	9140	9140	9140	9140	0
124	20231109	192200	2452321690	9140	9140	9140	9140	0
125	20231109	192100	2452321690	9140	9140	9140	9140	0
126	20231109	192000	2452321690	9140	9140	9140	9140	0
127	20231109	191900	2452321690	9140	9140	9140	9140	0
128	20231109	191800	2452321690	9140	9140	9140	9140	0
129	20231109	191700	2452321690	9140	9140	9140	9140	0
130	20231109	191600	2452321690	9140	9140	9140	9140	0
131	20231109	191500	2452321690	9140	9140	9140	9140	0
132	20231109	191400	2452321690	9140	9140	9140	9140	0
133	20231109	191300	2452321690	9140	9140	9140	9140	0
134	20231109	191200	2452321690	9140	9140	9140	9140	0
135	20231109	191100	2452321690	9140	9140	9140	9140	0
136	20231109	191000	2452321690	9140	9140	9140	9140	0
137	20231109	190900	2452321690	9140	9140	9140	9140	0
138	20231109	190800	2452321690	9140	9140	9140	9140	0
139	20231109	190700	2452321690	9140	9140	9140	9140	0
140	20231109	190600	2452321690	9140	9140	9140	9140	0
141	20231109	190500	2452321690	9140	9140	9140	9140	0
142	20231109	190400	2452321690	9140	9140	9140	9140	0
143	20231109	190300	2452321690	9140	9140	9140	9140	0
144	20231109	190200	2452321690	9140	9140	9140	9140	0
145	20231109	190100	2452321690	9140	9140	9140	9140	0
146	20231109	190000	2452321690	9140	9140	9140	9140	0
147	20231109	185900	2452321690	9140	9140	9140	9140	0
148	20231109	185800	2452321690	9140	9140	9140	9140	0
149	20231109	185700	2452321690	9140	9140	9140	9140	0
150	20231109	185600	2452321690	9140	9140	9140	9140	0
151	20231109	185500	2452321690	9140	9140	9140	9140	0
152	20231109	185400	2452321690	9140	9140	9140	9140	2076
153	20231109	185300	2452321690	9140	9140	9140	9140	0
154	20231109	185200	2452321690	9140	9140	9140	9140	0
155	20231109	185100	2452321690	9140	9140	9140	9140	0
156	20231109	185000	2452321690	9140	9140	9140	9140	0
157	20231109	184900	2452321690	9140	9140	9140	9140	0
158	20231109	184800	2452321690	9140	9140	9140	9140	0
159	20231109	184700	2452321690	9140	9140	9140	9140	0
160	20231109	184600	2452321690	9140	9140	9140	9140	0
161	20231109	184500	2452321690	9140	9140	9140	9140	0
162	20231109	184400	2452321690	9140	9140	9140	9140	0
163	20231109	184300	2452321690	9140	9140	9140	9140	0
164	20231109	184200	2452321690	9140	9140	9140	9140	0
165	20231109	184100	2452321690	9140	9140	9140	9140	0
166	20231109	184000	2452321690	9140	9140	9140	9140	0
167	20231109	183900	2452321690	9140	9140	9140	9140	0
168	20231109	183800	2452321690	9140	9140	9140	9140	0
169	20231109	183700	2452321690	9140	9140	9140	9140	0
170	20231109	183600	2452321690	9140	9140	9140	9140	0
171	20231109	183500	2452321690	9140	9140	9140	9140	0
172	20231109	183400	2452321690	9140	9140	9140	9140	0
173	20231109	183300	2452321690	9140	9140	9140	9140	0
174	20231109	183200	2452321690	9140	9140	9140	9140	0
175	20231109	183100	2452321690	9140	9140	9140	9140	0
176	20231109	183000	2452321690	9140	9140	9140	9140	0
177	20231109	182900	2452321690	9140	9140	9140	9140	0
178	20231109	182800	2452321690	9140	9140	9140	9140	0
179	20231109	182700	2452321690	9140	9140	9140	9140	0
180	20231109	182600	2452321690	9140	9140	9140	9140	0
181	20231109	182500	2452321690	9140	9140	9140	9140	0
182	20231109	182400	2452321690	9140	9140	9140	9140	2076
183	20231109	182300	2452321690	9140	9140	9140	9140	0
184	20231109	182200	2452321690	9140	9140	9140	9140	0
185	20231109	182100	2452321690	9140	9140	9140	9140	0
186	20231109	182000	2452321690	9140	9140	9140	9140	0
187	20231109	181900	2452321690	9140	9140	9140	9140	0
188	20231109	181800	2452321690	9140	9140	9140	9140	0
189	20231109	181700	2452321690	9140	9140	9140	9140	0
190	20231109	181600	2452321690	9140	9140	9140	9140	0
191	20231109	181500	2452321690	9140	9140	9140	9140	0
192	20231109	181400	2452321690	9140	9140	9140	9140	0
193	20231109	181300	2452321690	9140	9140	9140	9140	0
194	20231109	181200	2452321690	9140	9140	9140	9140	0
195	20231109	181100	2452321690	9140	9140	9140	9140	0
196	20231109	181000	2452321690	9140	9140	9140	9140	0
197	20231109	180900	2452321690	9140	9140	9140	9140	0
198	20231109	180800	2452321690	9140	9140	9140	9140	0
199	20231109	180700	2452321690	9140	9140	9140	9140	0
200	20231109	180600	2452321690	9140	9140	9140	9140	0
201	20231109	180500	2452321690	9140	9140	9140	9140	0
202	20231109	180400	2452321690	9140	9140	9140	9140	0
203	20231109	180300	2452321690	9140	9140	9140	9140	0
204	20231109	180200	2452321690	9140	9140	9140	9140	0
205	20231109	180100	2452321690	9140	9140	9140	9140	0
206	20231109	180000	2452321690	9140	9140	9140	9140	0
207	20231109	175900	2452321690	9140	9140	9140	9140	0
208	20231109	175800	2452321690	9140	9140	9140	9140	0
209	20231109	175700	2452321690	9140	9140	9140	9140	0
210	20231109	175600	2452321690	9140	9140	9140	9140	0
211	20231109	175500	2452321690	9140	9140	9140	9140	0
212	20231109	175400	2452321690	9140	9140	9140	9140	2076
213	20231109	175300	2452321690	9140	9140	9140	9140	0
214	20231109	175200	2452321690	9140	9140	9140	9140	0
215	20231109	175100	2452321690	9140	9140	9140	9140	0
216	20231109	175000	2452321690	9140	9140	9140	9140	0
217	20231109	174900	2452321690	9140	9140	9140	9140	0
218	20231109	174800	2452321690	9140	9140	9140	9140	0
219	20231109	174700	2452321690	9140	9140	9140	9140	0
220	20231109	174600	2452321690	9140	9140	9140	9140	0
221	20231109	174500	2452321690	9140	9140	9140	9140	0
222	20231109	174400	2452321690	9140	9140	9140	9140	0
223	20231109	174300	2452321690	9140	9140	9140	9140	0
224	20231109	174200	2452321690	9140	9140	9140	9140	0
225	20231109	174100	2452321690	9140	9140	9140	9140	0
226	20231109	174000	2452321690	9140	9140	9140	9140	0
227	20231109	173900	2452321690	9140	9140	9140	9140	0
228	20231109	173800	2452321690	9140	9140	9140	9140	0
229	20231109	173700	2452321690	9140	9140	9140	9140	0
230	20231109	173600	2452321690	9140	9140	9140	9140	0
231	20231109	173500	2452321690	9140	9140	9140	9140	0
232	20231109	173400	2452321690	9140	9140	9140	9140	0
233	20231109	173300	2452321690	9140	9140	9140	9140	0
234	20231109	173200	2452321690	9140	9140	9140	9140	0
235	20231109	173100	2452321690	9140	9140	9140	9140	0
236	20231109	173000	2452321690	9140	9140	9140	9140	0
237	20231109	172900	2452321690	9140	9140	9140	9140	0
238	20231109	172800	2452321690	9140	9140	9140	9140	0
239	20231109	172700	2452321690	9140	9140	9140	9140	0
240	20231109	172600	2452321690	9140	9140	9140	9140	0
241	20231109	172500	2452321690	9140	9140	9140	9140	0
242	20231109	172400	2452321690	9140	9140	9140	9140	2076
243	20231109	172300	2452321690	9140	9140	9140	9140	0
244	20231109	172200	2452321690	9140	9140	9140	9140	0
245	20231109	172100	2452321690	9140	9140	9140	9140	0
246	20231109	172000	2452321690	9140	9140	9140	9140	0
247	20231109	171900	2452321690	9140	9140	9140	9140	0
248	20231109	171800	2452321690	9140	9140	9140	9140	0
249	20231109	171700	2452321690	9140	9140	9140	9140	0
250	20231109	171600	2452321690	9140	9140	9140	9140	0
251	20231109	171500	2452321690	9140	9140	9140	9140	0
252	20231109	171400	2452321690	9140	9140	9140	9140	0
253	20231109	171300	2452321690	9140	9140	9140	9140	0
254	20231109	171200	2452321690	9140	9140	9140	9140	0
255	20231109	171100	2452321690	9140	9140	9140	9140	0
256	20231109	171000	2452321690	9140	9140	9140	9140	0
257	20231109	170900	2452321690	9140	9140	9140	9140	0
258	20231109	170800	2452321690	9140	9140	9140	9140	0
259	20231109	170700	2452321690	9140	9140	9140	9140	0
260	20231109	170600	2452321690	9140	9140	9140	9140	0
261	20231109	170500	2452321690	9140	9140	9140	9140	0
262	20231109	170400	2452321690	9140	9140	9140	9140	0
263	20231109	170300	2452321690	9140	9140	9140	9140	0
264	20231109	170200	2452321690	9140	9140	9140	9140	0
265	20231109	170100	2452321690	9140	9140	9140	9140	0
266	20231109	170000	2452321690	9140	9140	9140	9140	0
267	20231109	165900	2452321690	9140	9140	9140	9140	0
268	20231109	165800	2452321690	9140	9140	9140	9140	0
269	20231109	165700	2452321690	9140	9140	9140	9140	0
270	20231109	165600	2452321690	9140	9140	9140	9140	0
271	20231109	165500	2452321690	9140	9140	9140	9140	0
272	20231109	165400	2452321690	9140	9140	9140	9140	2076
273	20231109	165300	2452321690	9140	9140	9140	9140	0
274	20231109	165200	2452321690	9140	9140	9140	9140	0
275	20231109	165100	2452321690	9140	9140	9140	9140	0
276	20231109	165000	2452321690	9140	9140	9140	9140	0
277	20231109	164900	2452321690	9140	9140	9140	9140	0
278	20231109	164800	2452321690	9140	9140	9140	9140	0
279	20231109	164700	2452321690	9140	9140	9140	9140	0
280	20231109	164600	2452321690	9140	9140	9140	9140	0
281	20231109	164500	2452321690	9140	9140	9140	9140	0
282	20231109	164400	2452321690	9140	9140	9140	9140	0
283	20231109	164300	2452321690	9140	9140	9140	9140	0
284	20231109	164200	2452321690	9140	9140	9140	9140	0
285	20231109	164100	2452321690	9140	9140	9140	9140	0
286	20231109	164000	2452321690	9140	9140	9140	9140	0
287	20231109	163900	2452321690	9140	9140	9140	9140	0
288	20231109	163800	2452321690	9140	9140	9140	9140	0
289	20231109	163700	2452321690	9140	9140	9140	9140	0
290	20231109	163600	2452321690	9140	9140	9140	9140	0
291	20231109	163500	2452321690	9140	9140	9140	9140	0
292	20231109	163400	2452321690	9140	9140	9140	9140	0
293	20231109	163300	2452321690	9140	9140	9140	9140	0
294	20231109	163200	2452321690	9140	9140	9140	9140	0
295	20231109	163100	2452321690	9140	9140	9140	9140	0
296	20231109	163000	2452321690	9140	9140	9140	9140	0
297	20231109	162900	2452321690	9140	9140	9140	9140	0
298	20231109	162800	2452321690	9140	9140	9140	9140	0
299	20231109	162700	2452321690	9140	9140	9140	9140	0
300	20231109	162600	2452321690	9140	9140	9140	9140	0
301	20231109	162500	2452321690	9140	9140	9140	9140	0
302	20231109	162400	2452321690	9140	9140	9140	9140	2076
303	20231109	162300	2452321690	9140	9140	9140	9140	0
304	20231109	162200	2452321690	9140	9140	9140	9140	0
305	20231109	162100	2452321690	9140	9140	9140	9140	0
306	20231109	162000	2452321690	9140	9140	9140	9140	0
307	20231109	161900	2452321690	9140	9140	9140	9140	0
308	20231109	161800	2452321690	9140	9140	9140	9140	0
309	20231109	161700	2452321690	9140	9140	9140	9140	0
310	20231109	161600	2452321690	9140	9140	9140	9140	0
311	20231109	161500	2452321690	9140	9140	9140	9140	0
312	20231109	161400	2452321690	9140	9140	9140	9140	0
313	20231109	161300	2452321690	9140	9140	9140	9140	0
314	20231109	161200	2452321690	9140	9140	9140	9140	0
315	20231109	161100	2452321690	9140	9140	9140	9140	0
316	20231109	161000	2452321690	9140	9140	9140	9140	0
317	20231109	160900	2452321690	9140	9140	9140	9140	0
318	20231109	160800	2452321690	9140	9140	9140	9140	0
319	20231109	160700	2452321690	9140	9140	9140	9140	0
320	20231109	160600	2452321690	9140	9140	9140	9140	0
321	20231109	160500	2452321690	9140	9140	9140	9140	0
322	20231109	160400	2452321690	9140	9140	9140	9140	0
323	20231109	160300	2452321690	9140	9140	9140	9140	0
324	20231109	160200	2452321690	9140	9140	9140	9140	0
325	20231109	160100	2452321690	9140	9140	9140	9140	0
326	20231109	160000	2452321690	9140	9140	9140	9140	0
327	20231109	155900	2452321690	9140	9140	9140	9140	0
328	20231109	155800	2452321690	9140	9140	9140	9140	0
329	20231109	155700	2452321690	9140	9140	9140	9140	0
330	20231109	155600	2452321690	9140	9140	9140	9140	0
331	20231109	155500	2452321690	9140	9140	9140	9140	0
332	20231109	155400	2452321690	9140	9140	9140	9140	2076
333	20231109	155300	2452321690	9140	9140	9140	9140	0
334	20231109	155200	2452321690	9140	9140	9140	9140	0
335	20231109	155100	2452321690	9140	9140	9140	9140	0
336	20231109	155000	2452321690	9140	9140	9140	9140	0
337	20231109	154900	2452321690	9140	9140	9140	9140	0
338	20231109	154800	2452321690	9140	9140	9140	9140	0
339	20231109	154700	2452321690	9140	9140	9140	9140	0
340	20231109	154600	2452321690	9140	9140	9140	9140	0
341	20231109	154500	2452321690	9140	9140	9140	9140	0
342	20231109	154400	2452321690	9140	9140	9140	9140	0
343	20231109	154300	2452321690	9140	9140	9140	9140	0
344	20231109	154200	2452321690	9140	9140	9140	9140	0
345	20231109	154100	2452321690	9140	9140	9140	9140	0
346	20231109	154000	2452321690	9140	9140	9140	9140	0
347	20231109	153900	2452321690	9140	9140	9140	9140	0
348	20231109	153800	2452321690	9140	9140	9140	9140	0
349	20231109	153700	2452321690	9140	9140	9140	9140	0
350	20231109	153600	2452321690	9140	9140	9140	9140	0
351	20231109	153500	2452321690	9140	9140	9140	9140	0
352	20231109	153400	2452321690	9140	9140	9140	9140	0
353	20231109	153300	2452321690	9140	9140	9140	9140	0
354	20231109	153200	2452321690	9140	9140	9140	9140	0
355	20231109	153100	2452321690	9140	9140	9140	9140	0
356	20231109	153000	2452321690	9140	9140	9140	9140	2076
357	20231109	152900	2433347050	9140	9140	9140	9140	0
358	20231109	152800	2433347050	9140	9140	9140	9140	0
359	20231109	152700	2433347050	9140	9140	9140	9140	0
360	20231109	152600	2433347050	9140	9140	9140	9140	0
361	20231109	152500	2433347050	9140	9140	9140	9140	0
362	20231109	152400	2433347050	9140	9140	9140	9140	0
363	20231109	152300	2433347050	9140	9140	9140	9140	0
364	20231109	152200	2433347050	9140	9140	9140	9140	0
365	20231109	152100	2433347050	9140	9140	9140	9140	0
366	20231109	152000	2433347050	9140	9140	9140	9140	0
367	20231109	151900	2433347050	9140	9140	9150	9140	166
368	20231109	151800	2431829670	9140	9130	9140	9130	219
369	20231109	151700	2429829990	9140	9130	9140	9130	404
370	20231109	151600	2426138220	9140	9140	9140	9130	1257
371	20231109	151500	2414651340	9140	9150	9150	9140	654
372	20231109	151400	2408670760	9150	9150	9150	9150	119
373	20231109	151300	2407581910	9160	9160	9160	9160	10
374	20231109	151200	2407490310	9160	9160	9160	9160	0
375	20231109	151100	2407490310	9160	9150	9160	9150	533
376	20231109	151000	2402613050	9150	9150	9150	9150	93
377	20231109	150900	2401762100	9140	9140	9140	9140	63
378	20231109	150800	2401186280	9140	9140	9140	9140	114
379	20231109	150700	2400144320	9130	9140	9140	9130	192
380	20231109	150600	2398391340	9130	9140	9140	9120	758
381	20231109	150500	2391469410	9140	9150	9150	9140	104
382	20231109	150400	2390518600	9150	9150	9150	9150	40
383	20231109	150300	2390152600	9140	9140	9140	9140	0
384	20231109	150200	2390152600	9140	9150	9150	9140	246
385	20231109	150100	2387903400	9150	9150	9150	9140	42
386	20231109	150000	2387519220	9150	9150	9150	9150	14
387	20231109	145900	2387391120	9150	9150	9150	9150	28
388	20231109	145800	2387134920	9150	9140	9150	9140	135
389	20231109	145700	2385901010	9130	9140	9140	9130	102
390	20231109	145600	2384968740	9140	9140	9140	9140	205
391	20231109	145500	2383095040	9150	9130	9150	9130	21
392	20231109	145400	2382903090	9130	9150	9160	9130	1135
393	20231109	145300	2372521340	9160	9160	9160	9160	114
394	20231109	145200	2371477100	9180	9160	9180	9160	337
395	20231109	145100	2368386390	9160	9170	9170	9160	430
396	20231109	145000	2364443450	9170	9170	9180	9170	138
397	20231109	144900	2363177980	9170	9170	9170	9170	6
398	20231109	144800	2363122960	9170	9150	9170	9150	567
399	20231109	144700	2357929780	9150	9150	9150	9150	150
400	20231109	144600	2356557280	9150	9150	9150	9150	3
401	20231109	144500	2356529830	9150	9150	9150	9150	151
402	20231109	144400	2355148180	9150	9150	9150	9150	100
403	20231109	144300	2354233180	9150	9150	9150	9150	0
404	20231109	144200	2354233180	9150	9140	9150	9140	311
405	20231109	144100	2351387630	9150	9150	9150	9150	0
406	20231109	144000	2351387630	9150	9150	9150	9150	0
407	20231109	143900	2351387630	9150	9150	9150	9150	0
408	20231109	143800	2351387630	9150	9150	9150	9090	11870
409	20231109	143700	2243231160	9150	9150	9150	9150	60
410	20231109	143600	2242682160	9150	9150	9150	9150	57
411	20231109	143500	2242160610	9140	9140	9140	9140	200
412	20231109	143400	2240332610	9150	9150	9150	9150	43
413	20231109	143300	2239939160	9170	9170	9170	9170	0
414	20231109	143200	2239939160	9170	9170	9170	9170	29
415	20231109	143100	2239673230	9170	9170	9170	9170	1
416	20231109	143000	2239664060	9160	9160	9160	9160	0
417	20231109	142900	2239664060	9160	9160	9160	9160	246
418	20231109	142800	2237410700	9140	9160	9160	9140	2
419	20231109	142700	2237392400	9140	9140	9140	9140	194
420	20231109	142600	2235619240	9150	9150	9150	9150	0
421	20231109	142500	2235619240	9150	9150	9150	9140	269
422	20231109	142400	2233159750	9150	9150	9150	9150	155
423	20231109	142300	2231741500	9150	9150	9150	9150	44
424	20231109	142200	2231338900	9150	9150	9150	9150	26
425	20231109	142100	2231101000	9150	9150	9150	9150	0
426	20231109	142000	2231101000	9150	9150	9150	9150	10
427	20231109	141900	2231009500	9150	9150	9150	9150	0
428	20231109	141800	2231009500	9150	9160	9170	9150	16
429	20231109	141700	2230862960	9160	9160	9160	9160	43
430	20231109	141600	2230469080	9160	9140	9160	9140	140
431	20231109	141500	2229189110	9140	9140	9140	9140	0
432	20231109	141400	2229189110	9140	9140	9140	9130	539
433	20231109	141300	2224263060	9130	9130	9130	9130	140
434	20231109	141200	2222984860	9140	9140	9140	9140	200
435	20231109	141100	2221156860	9140	9130	9140	9130	332
436	20231109	141000	2218123650	9140	9140	9140	9140	62
437	20231109	140900	2217556970	9140	9130	9140	9130	243
438	20231109	140800	2215336190	9130	9120	9130	9120	255
439	20231109	140700	2213009670	9120	9130	9130	9120	130
440	20231109	140600	2211823310	9140	9140	9140	9140	0
441	20231109	140500	2211823310	9140	9140	9140	9140	230
442	20231109	140400	2209721110	9140	9140	9140	9140	10
443	20231109	140300	2209629710	9140	9140	9140	9140	1
444	20231109	140200	2209620570	9150	9150	9150	9150	1
445	20231109	140100	2209611420	9120	9120	9120	9120	60
446	20231109	140000	2209064220	9120	9130	9130	9120	443
447	20231109	135900	2205021000	9150	9150	9150	9150	10
448	20231109	135800	2204929500	9160	9160	9160	9160	0
449	20231109	135700	2204929500	9160	9160	9160	9130	17
450	20231109	135600	2204774170	9130	9140	9140	9130	73
451	20231109	135500	2204107330	9120	9120	9120	9120	0
452	20231109	135400	2204107330	9120	9120	9120	9120	0
453	20231109	135300	2204107330	9120	9120	9120	9120	25
454	20231109	135200	2203879330	9120	9130	9130	9120	1256
455	20231109	135100	2192412660	9130	9130	9130	9130	433
456	20231109	135000	2188459370	9120	9120	9120	9120	0
457	20231109	134900	2188459370	9120	9150	9150	9120	4317
458	20231109	134800	2149016560	9180	9180	9180	9180	0
459	20231109	134700	2149016560	9180	9180	9180	9180	0
460	20231109	134600	2149016560	9180	9180	9180	9180	0
461	20231109	134500	2149016560	9180	9150	9180	9150	105
462	20231109	134400	2148055780	9150	9150	9150	9150	200
463	20231109	134300	2146225780	9180	9180	9180	9150	18
464	20231109	134200	2146060720	9150	9150	9150	9150	2
465	20231109	134100	2146042420	9150	9150	9150	9150	400
466	20231109	134000	2142382420	9150	9150	9150	9150	320
467	20231109	133900	2139454420	9150	9150	9150	9150	43
468	20231109	133800	2139060970	9150	9160	9160	9150	1270
469	20231109	133700	2127437770	9160	9160	9160	9160	23
470	20231109	133600	2127227090	9160	9160	9160	9160	0
471	20231109	133500	2127227090	9160	9160	9160	9160	19
472	20231109	133400	2127053050	9160	9170	9170	9160	1579
473	20231109	133300	2112585350	9170	9180	9180	9170	1221
474	20231109	133200	2101387690	9180	9180	9180	9180	10
475	20231109	133100	2101295890	9180	9180	9180	9180	0
476	20231109	133000	2101295890	9180	9180	9180	9180	0
477	20231109	132900	2101295890	9180	9180	9180	9180	1
478	20231109	132800	2101286710	9170	9170	9170	9170	1
479	20231109	132700	2101277540	9170	9170	9170	9170	4
480	20231109	132600	2101240860	9180	9190	9190	9180	117
481	20231109	132500	2100166790	9190	9180	9190	9180	19
482	20231109	132400	2099992340	9170	9170	9170	9170	90
483	20231109	132300	2099167040	9190	9190	9190	9190	1
484	20231109	132200	2099157850	9190	9190	9190	9190	1
485	20231109	132100	2099148660	9190	9190	9190	9190	54
486	20231109	132000	2098652400	9190	9190	9190	9190	0
487	20231109	131900	2098652400	9190	9170	9190	9170	151
488	20231109	131800	2097267710	9180	9180	9180	9180	3
489	20231109	131700	2097240170	9190	9190	9190	9190	0
490	20231109	131600	2097240170	9190	9190	9190	9190	1
491	20231109	131500	2097230980	9190	9190	9190	9190	1
492	20231109	131400	2097221790	9180	9180	9180	9180	0
493	20231109	131300	2097221790	9180	9180	9180	9180	65
494	20231109	131200	2096625090	9180	9180	9180	9180	20
495	20231109	131100	2096441490	9180	9180	9180	9180	7
496	20231109	131000	2096377230	9160	9160	9160	9160	1
497	20231109	130900	2096368070	9160	9160	9160	9160	0
498	20231109	130800	2096368070	9160	9160	9160	9160	42
499	20231109	130700	2095983350	9160	9150	9160	9150	22
500	20231109	130600	2095781980	9150	9150	9150	9150	31
501	20231109	130500	2095498330	9150	9160	9160	9150	153
502	20231109	130400	2094098350	9160	9150	9160	9150	100
503	20231109	130300	2093182950	9150	9160	9160	9150	108
504	20231109	130200	2092194670	9160	9170	9170	9160	459
505	20231109	130100	2087989730	9160	9160	9160	9160	351
506	20231109	130000	2084774570	9160	9160	9160	9160	2699
507	20231109	125900	2060051730	9160	9160	9160	9160	0
508	20231109	125800	2060051730	9160	9160	9160	9160	43
509	20231109	125700	2059657850	9160	9160	9160	9160	99
510	20231109	125600	2058751010	9160	9170	9170	9160	441
511	20231109	125500	2054708250	9170	9180	9180	9170	765
512	20231109	125400	2047691770	9200	9200	9200	9200	0
513	20231109	125300	2047691770	9200	9200	9200	9200	2
514	20231109	125200	2047673370	9200	9200	9200	9200	5
515	20231109	125100	2047627370	9200	9200	9200	9200	0
516	20231109	125000	2047627370	9200	9180	9200	9180	187
517	20231109	124900	2045909510	9180	9180	9180	9180	206
518	20231109	124800	2044018430	9180	9170	9180	9170	397
519	20231109	124700	2040377430	9170	9170	9170	9170	400
520	20231109	124600	2036709430	9180	9190	9190	9180	130
521	20231109	124500	2035516010	9190	9190	9190	9190	1
522	20231109	124400	2035506820	9190	9190	9190	9190	4
523	20231109	124300	2035470060	9180	9180	9180	9180	174
524	20231109	124200	2033872740	9190	9180	9190	9180	4
525	20231109	124100	2033835990	9210	9210	9210	9210	0
526	20231109	124000	2033835990	9210	9210	9210	9210	0
527	20231109	123900	2033835990	9210	9190	9210	9190	2
528	20231109	123800	2033817590	9200	9200	9200	9200	1048
529	20231109	123700	2024175990	9210	9200	9210	9200	1051
530	20231109	123600	2014506770	9200	9170	9200	9170	1902
531	20231109	123500	1997017210	9190	9180	9200	9180	502
532	20231109	123400	1992406780	9180	9180	9180	9180	50
533	20231109	123300	1991947780	9200	9200	9200	9200	0
534	20231109	123200	1991947780	9200	9200	9200	9200	2
535	20231109	123100	1991929380	9200	9200	9200	9200	1
536	20231109	123000	1991920180	9200	9190	9200	9190	31
537	20231109	122900	1991635280	9170	9170	9170	9170	0
538	20231109	122800	1991635280	9170	9170	9170	9170	0
539	20231109	122700	1991635280	9170	9170	9170	9170	0
540	20231109	122600	1991635280	9170	9170	9170	9170	54
541	20231109	122500	1991140100	9170	9170	9170	9170	0
542	20231109	122400	1991140100	9170	9170	9170	9170	0
543	20231109	122300	1991140100	9170	9170	9180	9170	64
544	20231109	122200	1990552920	9180	9180	9180	9180	0
545	20231109	122100	1990552920	9180	9190	9190	9180	121
546	20231109	122000	1989441140	9190	9180	9190	9180	1001
547	20231109	121900	1980247270	9190	9150	9190	9150	371
548	20231109	121800	1976844760	9140	9140	9140	9140	0
549	20231109	121700	1976844760	9140	9140	9140	9140	0
550	20231109	121600	1976844760	9140	9140	9140	9140	58
551	20231109	121500	1976314640	9140	9140	9140	9140	0
552	20231109	121400	1976314640	9140	9140	9140	9140	352
553	20231109	121300	1973097360	9140	9130	9140	9130	704
554	20231109	121200	1966667330	9140	9140	9140	9140	29
555	20231109	121100	1966402270	9130	9140	9140	9130	721
556	20231109	121000	1959816560	9150	9150	9150	9150	50
557	20231109	120900	1959359060	9150	9150	9150	9150	0
558	20231109	120800	1959359060	9150	9140	9150	9140	190
559	20231109	120700	1957622430	9140	9140	9140	9140	3
560	20231109	120600	1957595010	9130	9140	9140	9130	250
561	20231109	120500	1955312410	9140	9140	9140	9140	0
562	20231109	120400	1955312410	9140	9140	9140	9140	0
563	20231109	120300	1955312410	9140	9140	9140	9140	216
564	20231109	120200	1953338170	9140	9140	9140	9140	0
565	20231109	120100	1953338170	9140	9150	9160	9140	351
566	20231109	120000	1950125540	9150	9150	9160	9150	138
567	20231109	115900	1948862830	9150	9150	9150	9150	6
568	20231109	115800	1948807930	9150	9150	9150	9150	66
569	20231109	115700	1948204030	9150	9140	9150	9130	533
570	20231109	115600	1943333660	9160	9160	9160	9160	0
571	20231109	115500	1943333660	9160	9160	9160	9160	4
572	20231109	115400	1943297020	9140	9150	9150	9140	200
573	20231109	115300	1941468790	9150	9150	9150	9150	0
574	20231109	115200	1941468790	9150	9150	9150	9150	97
575	20231109	115100	1940581240	9140	9140	9140	9140	32
576	20231109	115000	1940288760	9140	9140	9140	9140	0
577	20231109	114900	1940288760	9140	9140	9140	9140	10
578	20231109	114800	1940197360	9130	9130	9130	9130	0
579	20231109	114700	1940197360	9130	9130	9130	9130	0
580	20231109	114600	1940197360	9130	9130	9130	9130	0
581	20231109	114500	1940197360	9130	9130	9130	9130	51
582	20231109	114400	1939731730	9130	9130	9130	9130	5
583	20231109	114300	1939686080	9130	9130	9130	9130	3
584	20231109	114200	1939658690	9150	9140	9150	9140	55
585	20231109	114100	1939155680	9140	9140	9140	9140	1
586	20231109	114000	1939146540	9140	9130	9150	9130	31
587	20231109	113900	1938863240	9120	9130	9130	9120	51
588	20231109	113800	1938398110	9130	9130	9130	9130	102
589	20231109	113700	1937466850	9150	9130	9150	9130	55
590	20231109	113600	1936963620	9120	9140	9140	9120	3005
591	20231109	113500	1909531780	9140	9140	9140	9140	11
592	20231109	113400	1909431240	9140	9140	9140	9140	156
593	20231109	113300	1908005400	9140	9150	9150	9140	12
594	20231109	113200	1907895710	9150	9150	9150	9150	0
595	20231109	113100	1907895710	9150	9150	9150	9150	10
596	20231109	113000	1907804210	9150	9150	9150	9150	21
597	20231109	112900	1907612060	9140	9140	9140	9140	0
598	20231109	112800	1907612060	9140	9140	9140	9140	261
599	20231109	112700	1905226520	9140	9160	9160	9140	987
600	20231109	112600	1896204290	9160	9150	9160	9150	73
601	20231109	112500	1895536320	9160	9150	9160	9150	160
602	20231109	112400	1894072220	9160	9160	9160	9150	321
603	20231109	112300	1891134860	9160	9160	9160	9160	540
604	20231109	112200	1886188460	9160	9160	9160	9160	200
605	20231109	112100	1884356460	9160	9160	9160	9160	243
606	20231109	112000	1882130580	9160	9160	9160	9160	15
607	20231109	111900	1881993180	9160	9160	9160	9160	655
608	20231109	111800	1875993380	9160	9150	9160	9150	481
609	20231109	111700	1871589870	9160	9150	9160	9150	74
610	20231109	111600	1870912040	9160	9160	9160	9160	1
611	20231109	111500	1870902880	9160	9150	9160	9150	3
612	20231109	111400	1870875410	9160	9160	9160	9160	10
613	20231109	111300	1870783810	9160	9160	9160	9160	0
614	20231109	111200	1870783810	9160	9160	9160	9160	0
615	20231109	111100	1870783810	9160	9140	9160	9140	41
616	20231109	111000	1870409050	9150	9160	9160	9150	1093
617	20231109	110900	1860407970	9150	9150	9150	9150	0
618	20231109	110800	1860407970	9150	9180	9180	9150	74
619	20231109	110700	1859729760	9180	9180	9180	9180	0
620	20231109	110600	1859729760	9180	9180	9180	9180	4
621	20231109	110500	1859693040	9180	9180	9180	9180	0
622	20231109	110400	1859693040	9180	9180	9180	9180	4
623	20231109	110300	1859656320	9180	9180	9180	9180	1
624	20231109	110200	1859647140	9150	9150	9150	9150	0
625	20231109	110100	1859647140	9150	9160	9160	9150	581
626	20231109	110000	1854330870	9160	9200	9200	9160	64
627	20231109	105900	1853743400	9200	9200	9200	9200	2
628	20231109	105800	1853725000	9200	9160	9200	9160	7
629	20231109	105700	1853660840	9160	9180	9180	9160	1212
630	20231109	105600	1842549420	9180	9180	9180	9180	0
631	20231109	105500	1842549420	9180	9180	9180	9180	0
632	20231109	105400	1842549420	9180	9180	9180	9180	76
633	20231109	105300	1841851740	9190	9180	9190	9180	75
634	20231109	105200	1841163080	9180	9180	9180	9180	140
635	20231109	105100	1839877880	9200	9200	9200	9200	53
636	20231109	105000	1839390280	9200	9220	9220	9200	804
637	20231109	104900	1831977460	9220	9210	9220	9210	221
638	20231109	104800	1829942030	9200	9200	9210	9200	50
639	20231109	104700	1829482020	9200	9210	9210	9200	113
640	20231109	104600	1828442410	9200	9200	9200	9200	100
641	20231109	104500	1827522410	9200	9200	9200	9200	150
642	20231109	104400	1826142410	9180	9190	9190	9180	201
643	20231109	104300	1824295230	9190	9190	9190	9190	1
644	20231109	104200	1824286040	9190	9200	9200	9180	580
645	20231109	104100	1818961210	9190	9180	9210	9180	128
646	20231109	104000	1817784880	9190	9190	9190	9190	106
647	20231109	103900	1816810740	9150	9150	9150	9150	88
648	20231109	103800	1816005540	9150	9150	9150	9150	46
649	20231109	103700	1815584640	9150	9200	9200	9140	142
650	20231109	103600	1814286040	9150	9220	9230	9150	963
651	20231109	103500	1805462990	9230	9200	9240	9200	349
652	20231109	103400	1802243950	9200	9190	9200	9190	281
653	20231109	103300	1799660020	9180	9180	9180	9180	217
654	20231109	103200	1797667960	9160	9180	9180	9160	117
655	20231109	103100	1796594180	9180	9150	9180	9150	157
656	20231109	103000	1795155860	9150	9160	9160	9150	231
657	20231109	102900	1793041900	9150	9180	9180	9150	375
658	20231109	102800	1789609640	9180	9180	9180	9180	277
659	20231109	102700	1787066780	9180	9150	9180	9140	28
660	20231109	102600	1786809980	9150	9130	9150	9130	659
661	20231109	102500	1780781410	9130	9110	9130	9110	288
662	20231109	102400	1778153970	9130	9120	9130	9110	350
663	20231109	102300	1774963180	9120	9100	9130	9100	85
664	20231109	102200	1774188510	9100	9110	9110	9100	300
665	20231109	102100	1771457900	9100	9100	9100	9100	15
666	20231109	102000	1771321400	9090	9080	9090	9070	706
667	20231109	101900	1764910870	9090	9110	9120	9090	4050
668	20231109	101800	1728062490	9110	9110	9110	9110	22
669	20231109	101700	1727862070	9110	9140	9140	9110	406
670	20231109	101600	1724162110	9140	9150	9150	9130	320
671	20231109	101500	1721237750	9130	9100	9130	9100	946
672	20231109	101400	1712610820	9100	9130	9130	9100	2080
673	20231109	101300	1693673700	9110	9120	9120	9110	411
674	20231109	101200	1689927960	9120	9130	9140	9100	2870
675	20231109	101100	1663768190	9150	9150	9150	9120	600
676	20231109	101000	1658288150	9130	9120	9150	9120	150
677	20231109	100900	1656918930	9140	9140	9140	9130	474
678	20231109	100800	1652588230	9140	9190	9190	9140	231
679	20231109	100700	1650474190	9190	9190	9190	9190	0
680	20231109	100600	1650474190	9190	9200	9200	9160	808
681	20231109	100500	1643069050	9250	9210	9280	9210	191
682	20231109	100400	1641300730	9200	9160	9200	9160	831
683	20231109	100300	1633674430	9160	9150	9160	9150	128
684	20231109	100200	1632503220	9120	9120	9150	9100	945
685	20231109	100100	1623899110	9150	9100	9150	9090	1763
686	20231109	100000	1607846330	9100	9100	9110	9090	1622
687	20231109	095900	1593087440	9100	9110	9110	9090	4676
688	20231109	095800	1550542790	9110	9140	9140	9100	2704
689	20231109	095700	1525895850	9140	9130	9140	9120	641
690	20231109	095600	1520044960	9130	9130	9130	9100	2393
691	20231109	095500	1498217100	9130	9150	9150	9120	3446
692	20231109	095400	1466720490	9150	9180	9180	9150	1147
693	20231109	095300	1456222780	9180	9190	9200	9160	4215
694	20231109	095200	1417557400	9200	9220	9220	9190	2485
695	20231109	095100	1394693400	9210	9240	9240	9210	2134
696	20231109	095000	1375013590	9240	9230	9250	9230	670
697	20231109	094900	1368822750	9240	9250	9250	9230	850
698	20231109	094800	1360973320	9250	9260	9260	9250	1028
699	20231109	094700	1351464090	9260	9260	9260	9260	75
700	20231109	094600	1350769590	9280	9290	9290	9230	6786
701	20231109	094500	1288017460	9290	9290	9300	9280	279
702	20231109	094400	1285425200	9290	9280	9290	9280	898
703	20231109	094300	1277091230	9280	9260	9290	9260	488
704	20231109	094200	1272565270	9260	9290	9290	9260	2792
705	20231109	094100	1246679560	9280	9310	9320	9270	2251
706	20231109	094000	1225767800	9310	9430	9440	9300	12760
707	20231109	093900	1106391770	9440	9470	9480	9430	3179
708	20231109	093800	1076338190	9480	9490	9490	9470	1684
709	20231109	093700	1060374590	9480	9480	9500	9480	1642
710	20231109	093600	1044787630	9490	9490	9490	9480	926
711	20231109	093500	1036002000	9480	9490	9490	9460	555
712	20231109	093400	1030738800	9460	9460	9500	9460	2302
713	20231109	093300	1008942510	9500	9480	9500	9450	3352
714	20231109	093200	977170130	9480	9460	9480	9450	1112
715	20231109	093100	966639960	9460	9430	9460	9430	3063
716	20231109	093000	937676090	9450	9430	9450	9430	585
717	20231109	092900	932151540	9450	9440	9450	9430	1152
718	20231109	092800	921282060	9430	9440	9440	9400	779
719	20231109	092700	913939120	9400	9460	9470	9390	11462
720	20231109	092600	805631820	9470	9480	9480	9460	2197
721	20231109	092500	784811160	9460	9400	9480	9390	4367
722	20231109	092400	743644920	9420	9450	9480	9400	7544
723	20231109	092300	672464660	9480	9440	9480	9440	1340
724	20231109	092200	659790180	9480	9470	9500	9440	6395
725	20231109	092100	599171770	9490	9460	9490	9450	1977
726	20231109	092000	580440110	9470	9460	9480	9430	1058
727	20231109	091900	570437870	9440	9480	9500	9440	6200
728	20231109	091800	511661330	9490	9490	9500	9480	3705
729	20231109	091700	476507520	9480	9480	9490	9460	1745
730	20231109	091600	459959220	9480	9460	9480	9440	1506
731	20231109	091500	445710670	9450	9470	9490	9430	3891
732	20231109	091400	408892440	9480	9510	9510	9470	5044
733	20231109	091300	361040370	9480	9500	9540	9470	12339
734	20231109	091200	243806900	9540	9370	9570	9370	11789
735	20231109	091100	131858200	9400	9350	9410	9340	1768
736	20231109	091000	115263310	9360	9350	9360	9350	277
737	20231109	090900	112673250	9340	9340	9340	9330	1166
738	20231109	090800	101794020	9340	9330	9340	9330	56
739	20231109	090700	101271520	9310	9300	9320	9300	1109
740	20231109	090600	90947990	9290	9300	9300	9290	2000
741	20231109	090500	72367040	9300	9300	9300	9300	708
742	20231109	090400	65782640	9300	9330	9340	9300	1207
743	20231109	090300	54523420	9330	9300	9330	9300	370
744	20231109	090200	51071380	9290	9290	9330	9270	4251
745	20231109	090100	11556500	9290	9280	9320	9270	87
746	20231109	090000	10749440	9310	9230	9310	9230	1156