KissMeData/450520/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	1597555590	16970	16970	16970	16970	1350
3	20231109	213100	1597555590	16970	16970	16970	16970	0
4	20231109	213000	1597555590	16970	16970	16970	16970	0
5	20231109	212900	1597555590	16970	16970	16970	16970	0
6	20231109	212800	1597555590	16970	16970	16970	16970	0
7	20231109	212700	1597555590	16970	16970	16970	16970	0
8	20231109	212600	1597555590	16970	16970	16970	16970	0
9	20231109	212500	1597555590	16970	16970	16970	16970	0
10	20231109	212400	1597555590	16970	16970	16970	16970	0
11	20231109	212300	1597555590	16970	16970	16970	16970	0
12	20231109	212200	1597555590	16970	16970	16970	16970	0
13	20231109	212100	1597555590	16970	16970	16970	16970	0
14	20231109	212000	1597555590	16970	16970	16970	16970	0
15	20231109	211900	1597555590	16970	16970	16970	16970	0
16	20231109	211800	1597555590	16970	16970	16970	16970	0
17	20231109	211700	1597555590	16970	16970	16970	16970	0
18	20231109	211600	1597555590	16970	16970	16970	16970	0
19	20231109	211500	1597555590	16970	16970	16970	16970	0
20	20231109	211400	1597555590	16970	16970	16970	16970	0
21	20231109	211300	1597555590	16970	16970	16970	16970	0
22	20231109	211200	1597555590	16970	16970	16970	16970	0
23	20231109	211100	1597555590	16970	16970	16970	16970	0
24	20231109	211000	1597555590	16970	16970	16970	16970	0
25	20231109	210900	1597555590	16970	16970	16970	16970	0
26	20231109	210800	1597555590	16970	16970	16970	16970	0
27	20231109	210700	1597555590	16970	16970	16970	16970	0
28	20231109	210600	1597555590	16970	16970	16970	16970	0
29	20231109	210500	1597555590	16970	16970	16970	16970	0
30	20231109	210400	1597555590	16970	16970	16970	16970	0
31	20231109	210300	1597555590	16970	16970	16970	16970	0
32	20231109	210200	1597555590	16970	16970	16970	16970	1350
33	20231109	210100	1597555590	16970	16970	16970	16970	0
34	20231109	210000	1597555590	16970	16970	16970	16970	0
35	20231109	205900	1597555590	16970	16970	16970	16970	0
36	20231109	205800	1597555590	16970	16970	16970	16970	0
37	20231109	205700	1597555590	16970	16970	16970	16970	0
38	20231109	205600	1597555590	16970	16970	16970	16970	0
39	20231109	205500	1597555590	16970	16970	16970	16970	0
40	20231109	205400	1597555590	16970	16970	16970	16970	0
41	20231109	205300	1597555590	16970	16970	16970	16970	0
42	20231109	205200	1597555590	16970	16970	16970	16970	0
43	20231109	205100	1597555590	16970	16970	16970	16970	0
44	20231109	205000	1597555590	16970	16970	16970	16970	0
45	20231109	204900	1597555590	16970	16970	16970	16970	0
46	20231109	204800	1597555590	16970	16970	16970	16970	0
47	20231109	204700	1597555590	16970	16970	16970	16970	0
48	20231109	204600	1597555590	16970	16970	16970	16970	0
49	20231109	204500	1597555590	16970	16970	16970	16970	0
50	20231109	204400	1597555590	16970	16970	16970	16970	0
51	20231109	204300	1597555590	16970	16970	16970	16970	0
52	20231109	204200	1597555590	16970	16970	16970	16970	0
53	20231109	204100	1597555590	16970	16970	16970	16970	0
54	20231109	204000	1597555590	16970	16970	16970	16970	0
55	20231109	203900	1597555590	16970	16970	16970	16970	0
56	20231109	203800	1597555590	16970	16970	16970	16970	0
57	20231109	203700	1597555590	16970	16970	16970	16970	0
58	20231109	203600	1597555590	16970	16970	16970	16970	0
59	20231109	203500	1597555590	16970	16970	16970	16970	0
60	20231109	203400	1597555590	16970	16970	16970	16970	0
61	20231109	203300	1597555590	16970	16970	16970	16970	0
62	20231109	203200	1597555590	16970	16970	16970	16970	1350
63	20231109	203100	1597555590	16970	16970	16970	16970	0
64	20231109	203000	1597555590	16970	16970	16970	16970	0
65	20231109	202900	1597555590	16970	16970	16970	16970	0
66	20231109	202800	1597555590	16970	16970	16970	16970	0
67	20231109	202700	1597555590	16970	16970	16970	16970	0
68	20231109	202600	1597555590	16970	16970	16970	16970	0
69	20231109	202500	1597555590	16970	16970	16970	16970	0
70	20231109	202400	1597555590	16970	16970	16970	16970	0
71	20231109	202300	1597555590	16970	16970	16970	16970	0
72	20231109	202200	1597555590	16970	16970	16970	16970	0
73	20231109	202100	1597555590	16970	16970	16970	16970	0
74	20231109	202000	1597555590	16970	16970	16970	16970	0
75	20231109	201900	1597555590	16970	16970	16970	16970	0
76	20231109	201800	1597555590	16970	16970	16970	16970	0
77	20231109	201700	1597555590	16970	16970	16970	16970	0
78	20231109	201600	1597555590	16970	16970	16970	16970	0
79	20231109	201500	1597555590	16970	16970	16970	16970	0
80	20231109	201400	1597555590	16970	16970	16970	16970	0
81	20231109	201300	1597555590	16970	16970	16970	16970	0
82	20231109	201200	1597555590	16970	16970	16970	16970	0
83	20231109	201100	1597555590	16970	16970	16970	16970	0
84	20231109	201000	1597555590	16970	16970	16970	16970	0
85	20231109	200900	1597555590	16970	16970	16970	16970	0
86	20231109	200800	1597555590	16970	16970	16970	16970	0
87	20231109	200700	1597555590	16970	16970	16970	16970	0
88	20231109	200600	1597555590	16970	16970	16970	16970	0
89	20231109	200500	1597555590	16970	16970	16970	16970	0
90	20231109	200400	1597555590	16970	16970	16970	16970	0
91	20231109	200300	1597555590	16970	16970	16970	16970	0
92	20231109	200200	1597555590	16970	16970	16970	16970	1350
93	20231109	200100	1597555590	16970	16970	16970	16970	0
94	20231109	200000	1597555590	16970	16970	16970	16970	0
95	20231109	195900	1597555590	16970	16970	16970	16970	0
96	20231109	195800	1597555590	16970	16970	16970	16970	0
97	20231109	195700	1597555590	16970	16970	16970	16970	0
98	20231109	195600	1597555590	16970	16970	16970	16970	0
99	20231109	195500	1597555590	16970	16970	16970	16970	0
100	20231109	195400	1597555590	16970	16970	16970	16970	0
101	20231109	195300	1597555590	16970	16970	16970	16970	0
102	20231109	195200	1597555590	16970	16970	16970	16970	0
103	20231109	195100	1597555590	16970	16970	16970	16970	0
104	20231109	195000	1597555590	16970	16970	16970	16970	0
105	20231109	194900	1597555590	16970	16970	16970	16970	0
106	20231109	194800	1597555590	16970	16970	16970	16970	0
107	20231109	194700	1597555590	16970	16970	16970	16970	0
108	20231109	194600	1597555590	16970	16970	16970	16970	0
109	20231109	194500	1597555590	16970	16970	16970	16970	0
110	20231109	194400	1597555590	16970	16970	16970	16970	0
111	20231109	194300	1597555590	16970	16970	16970	16970	0
112	20231109	194200	1597555590	16970	16970	16970	16970	0
113	20231109	194100	1597555590	16970	16970	16970	16970	0
114	20231109	194000	1597555590	16970	16970	16970	16970	0
115	20231109	193900	1597555590	16970	16970	16970	16970	0
116	20231109	193800	1597555590	16970	16970	16970	16970	0
117	20231109	193700	1597555590	16970	16970	16970	16970	0
118	20231109	193600	1597555590	16970	16970	16970	16970	0
119	20231109	193500	1597555590	16970	16970	16970	16970	0
120	20231109	193400	1597555590	16970	16970	16970	16970	0
121	20231109	193300	1597555590	16970	16970	16970	16970	0
122	20231109	193200	1597555590	16970	16970	16970	16970	1350
123	20231109	193100	1597555590	16970	16970	16970	16970	0
124	20231109	193000	1597555590	16970	16970	16970	16970	0
125	20231109	192900	1597555590	16970	16970	16970	16970	0
126	20231109	192800	1597555590	16970	16970	16970	16970	0
127	20231109	192700	1597555590	16970	16970	16970	16970	0
128	20231109	192600	1597555590	16970	16970	16970	16970	0
129	20231109	192500	1597555590	16970	16970	16970	16970	0
130	20231109	192400	1597555590	16970	16970	16970	16970	0
131	20231109	192300	1597555590	16970	16970	16970	16970	0
132	20231109	192200	1597555590	16970	16970	16970	16970	0
133	20231109	192100	1597555590	16970	16970	16970	16970	0
134	20231109	192000	1597555590	16970	16970	16970	16970	0
135	20231109	191900	1597555590	16970	16970	16970	16970	0
136	20231109	191800	1597555590	16970	16970	16970	16970	0
137	20231109	191700	1597555590	16970	16970	16970	16970	0
138	20231109	191600	1597555590	16970	16970	16970	16970	0
139	20231109	191500	1597555590	16970	16970	16970	16970	0
140	20231109	191400	1597555590	16970	16970	16970	16970	0
141	20231109	191300	1597555590	16970	16970	16970	16970	0
142	20231109	191200	1597555590	16970	16970	16970	16970	0
143	20231109	191100	1597555590	16970	16970	16970	16970	0
144	20231109	191000	1597555590	16970	16970	16970	16970	0
145	20231109	190900	1597555590	16970	16970	16970	16970	0
146	20231109	190800	1597555590	16970	16970	16970	16970	0
147	20231109	190700	1597555590	16970	16970	16970	16970	0
148	20231109	190600	1597555590	16970	16970	16970	16970	0
149	20231109	190500	1597555590	16970	16970	16970	16970	0
150	20231109	190400	1597555590	16970	16970	16970	16970	0
151	20231109	190300	1597555590	16970	16970	16970	16970	0
152	20231109	190200	1597555590	16970	16970	16970	16970	1350
153	20231109	190100	1597555590	16970	16970	16970	16970	0
154	20231109	190000	1597555590	16970	16970	16970	16970	0
155	20231109	185900	1597555590	16970	16970	16970	16970	0
156	20231109	185800	1597555590	16970	16970	16970	16970	0
157	20231109	185700	1597555590	16970	16970	16970	16970	0
158	20231109	185600	1597555590	16970	16970	16970	16970	0
159	20231109	185500	1597555590	16970	16970	16970	16970	0
160	20231109	185400	1597555590	16970	16970	16970	16970	0
161	20231109	185300	1597555590	16970	16970	16970	16970	0
162	20231109	185200	1597555590	16970	16970	16970	16970	0
163	20231109	185100	1597555590	16970	16970	16970	16970	0
164	20231109	185000	1597555590	16970	16970	16970	16970	0
165	20231109	184900	1597555590	16970	16970	16970	16970	0
166	20231109	184800	1597555590	16970	16970	16970	16970	0
167	20231109	184700	1597555590	16970	16970	16970	16970	0
168	20231109	184600	1597555590	16970	16970	16970	16970	0
169	20231109	184500	1597555590	16970	16970	16970	16970	0
170	20231109	184400	1597555590	16970	16970	16970	16970	0
171	20231109	184300	1597555590	16970	16970	16970	16970	0
172	20231109	184200	1597555590	16970	16970	16970	16970	0
173	20231109	184100	1597555590	16970	16970	16970	16970	0
174	20231109	184000	1597555590	16970	16970	16970	16970	0
175	20231109	183900	1597555590	16970	16970	16970	16970	0
176	20231109	183800	1597555590	16970	16970	16970	16970	0
177	20231109	183700	1597555590	16970	16970	16970	16970	0
178	20231109	183600	1597555590	16970	16970	16970	16970	0
179	20231109	183500	1597555590	16970	16970	16970	16970	0
180	20231109	183400	1597555590	16970	16970	16970	16970	0
181	20231109	183300	1597555590	16970	16970	16970	16970	0
182	20231109	183200	1597555590	16970	16970	16970	16970	1350
183	20231109	183100	1597555590	16970	16970	16970	16970	0
184	20231109	183000	1597555590	16970	16970	16970	16970	0
185	20231109	182900	1597555590	16970	16970	16970	16970	0
186	20231109	182800	1597555590	16970	16970	16970	16970	0
187	20231109	182700	1597555590	16970	16970	16970	16970	0
188	20231109	182600	1597555590	16970	16970	16970	16970	0
189	20231109	182500	1597555590	16970	16970	16970	16970	0
190	20231109	182400	1597555590	16970	16970	16970	16970	0
191	20231109	182300	1597555590	16970	16970	16970	16970	0
192	20231109	182200	1597555590	16970	16970	16970	16970	0
193	20231109	182100	1597555590	16970	16970	16970	16970	0
194	20231109	182000	1597555590	16970	16970	16970	16970	0
195	20231109	181900	1597555590	16970	16970	16970	16970	0
196	20231109	181800	1597555590	16970	16970	16970	16970	0
197	20231109	181700	1597555590	16970	16970	16970	16970	0
198	20231109	181600	1597555590	16970	16970	16970	16970	0
199	20231109	181500	1597555590	16970	16970	16970	16970	0
200	20231109	181400	1597555590	16970	16970	16970	16970	0
201	20231109	181300	1597555590	16970	16970	16970	16970	0
202	20231109	181200	1597555590	16970	16970	16970	16970	0
203	20231109	181100	1597555590	16970	16970	16970	16970	0
204	20231109	181000	1597555590	16970	16970	16970	16970	0
205	20231109	180900	1597555590	16970	16970	16970	16970	0
206	20231109	180800	1597555590	16970	16970	16970	16970	0
207	20231109	180700	1597555590	16970	16970	16970	16970	0
208	20231109	180600	1597555590	16970	16970	16970	16970	0
209	20231109	180500	1597555590	16970	16970	16970	16970	0
210	20231109	180400	1597555590	16970	16970	16970	16970	0
211	20231109	180300	1597555590	16970	16970	16970	16970	0
212	20231109	180200	1597555590	16970	16970	16970	16970	1350
213	20231109	180100	1597555590	16970	16970	16970	16970	0
214	20231109	180000	1597555590	16970	16970	16970	16970	0
215	20231109	175900	1597555590	16970	16970	16970	16970	0
216	20231109	175800	1597555590	16970	16970	16970	16970	0
217	20231109	175700	1597555590	16970	16970	16970	16970	0
218	20231109	175600	1597555590	16970	16970	16970	16970	0
219	20231109	175500	1597555590	16970	16970	16970	16970	0
220	20231109	175400	1597555590	16970	16970	16970	16970	0
221	20231109	175300	1597555590	16970	16970	16970	16970	0
222	20231109	175200	1597555590	16970	16970	16970	16970	0
223	20231109	175100	1597555590	16970	16970	16970	16970	0
224	20231109	175000	1597555590	16970	16970	16970	16970	0
225	20231109	174900	1597555590	16970	16970	16970	16970	0
226	20231109	174800	1597555590	16970	16970	16970	16970	0
227	20231109	174700	1597555590	16970	16970	16970	16970	0
228	20231109	174600	1597555590	16970	16970	16970	16970	0
229	20231109	174500	1597555590	16970	16970	16970	16970	0
230	20231109	174400	1597555590	16970	16970	16970	16970	0
231	20231109	174300	1597555590	16970	16970	16970	16970	0
232	20231109	174200	1597555590	16970	16970	16970	16970	0
233	20231109	174100	1597555590	16970	16970	16970	16970	0
234	20231109	174000	1597555590	16970	16970	16970	16970	0
235	20231109	173900	1597555590	16970	16970	16970	16970	0
236	20231109	173800	1597555590	16970	16970	16970	16970	0
237	20231109	173700	1597555590	16970	16970	16970	16970	0
238	20231109	173600	1597555590	16970	16970	16970	16970	0
239	20231109	173500	1597555590	16970	16970	16970	16970	0
240	20231109	173400	1597555590	16970	16970	16970	16970	0
241	20231109	173300	1597555590	16970	16970	16970	16970	0
242	20231109	173200	1597555590	16970	16970	16970	16970	1350
243	20231109	173100	1597555590	16970	16970	16970	16970	0
244	20231109	173000	1597555590	16970	16970	16970	16970	0
245	20231109	172900	1597555590	16970	16970	16970	16970	0
246	20231109	172800	1597555590	16970	16970	16970	16970	0
247	20231109	172700	1597555590	16970	16970	16970	16970	0
248	20231109	172600	1597555590	16970	16970	16970	16970	0
249	20231109	172500	1597555590	16970	16970	16970	16970	0
250	20231109	172400	1597555590	16970	16970	16970	16970	0
251	20231109	172300	1597555590	16970	16970	16970	16970	0
252	20231109	172200	1597555590	16970	16970	16970	16970	0
253	20231109	172100	1597555590	16970	16970	16970	16970	0
254	20231109	172000	1597555590	16970	16970	16970	16970	0
255	20231109	171900	1597555590	16970	16970	16970	16970	0
256	20231109	171800	1597555590	16970	16970	16970	16970	0
257	20231109	171700	1597555590	16970	16970	16970	16970	0
258	20231109	171600	1597555590	16970	16970	16970	16970	0
259	20231109	171500	1597555590	16970	16970	16970	16970	0
260	20231109	171400	1597555590	16970	16970	16970	16970	0
261	20231109	171300	1597555590	16970	16970	16970	16970	0
262	20231109	171200	1597555590	16970	16970	16970	16970	0
263	20231109	171100	1597555590	16970	16970	16970	16970	0
264	20231109	171000	1597555590	16970	16970	16970	16970	0
265	20231109	170900	1597555590	16970	16970	16970	16970	0
266	20231109	170800	1597555590	16970	16970	16970	16970	0
267	20231109	170700	1597555590	16970	16970	16970	16970	0
268	20231109	170600	1597555590	16970	16970	16970	16970	0
269	20231109	170500	1597555590	16970	16970	16970	16970	0
270	20231109	170400	1597555590	16970	16970	16970	16970	0
271	20231109	170300	1597555590	16970	16970	16970	16970	0
272	20231109	170200	1597555590	16970	16970	16970	16970	1350
273	20231109	170100	1597555590	16970	16970	16970	16970	0
274	20231109	170000	1597555590	16970	16970	16970	16970	0
275	20231109	165900	1597555590	16970	16970	16970	16970	0
276	20231109	165800	1597555590	16970	16970	16970	16970	0
277	20231109	165700	1597555590	16970	16970	16970	16970	0
278	20231109	165600	1597555590	16970	16970	16970	16970	0
279	20231109	165500	1597555590	16970	16970	16970	16970	0
280	20231109	165400	1597555590	16970	16970	16970	16970	0
281	20231109	165300	1597555590	16970	16970	16970	16970	0
282	20231109	165200	1597555590	16970	16970	16970	16970	0
283	20231109	165100	1597555590	16970	16970	16970	16970	0
284	20231109	165000	1597555590	16970	16970	16970	16970	0
285	20231109	164900	1597555590	16970	16970	16970	16970	0
286	20231109	164800	1597555590	16970	16970	16970	16970	0
287	20231109	164700	1597555590	16970	16970	16970	16970	0
288	20231109	164600	1597555590	16970	16970	16970	16970	0
289	20231109	164500	1597555590	16970	16970	16970	16970	0
290	20231109	164400	1597555590	16970	16970	16970	16970	0
291	20231109	164300	1597555590	16970	16970	16970	16970	0
292	20231109	164200	1597555590	16970	16970	16970	16970	0
293	20231109	164100	1597555590	16970	16970	16970	16970	0
294	20231109	164000	1597555590	16970	16970	16970	16970	0
295	20231109	163900	1597555590	16970	16970	16970	16970	0
296	20231109	163800	1597555590	16970	16970	16970	16970	0
297	20231109	163700	1597555590	16970	16970	16970	16970	0
298	20231109	163600	1597555590	16970	16970	16970	16970	0
299	20231109	163500	1597555590	16970	16970	16970	16970	0
300	20231109	163400	1597555590	16970	16970	16970	16970	0
301	20231109	163300	1597555590	16970	16970	16970	16970	0
302	20231109	163200	1597555590	16970	16970	16970	16970	1350
303	20231109	163100	1597555590	16970	16970	16970	16970	0
304	20231109	163000	1597555590	16970	16970	16970	16970	0
305	20231109	162900	1597555590	16970	16970	16970	16970	0
306	20231109	162800	1597555590	16970	16970	16970	16970	0
307	20231109	162700	1597555590	16970	16970	16970	16970	0
308	20231109	162600	1597555590	16970	16970	16970	16970	0
309	20231109	162500	1597555590	16970	16970	16970	16970	0
310	20231109	162400	1597555590	16970	16970	16970	16970	0
311	20231109	162300	1597555590	16970	16970	16970	16970	0
312	20231109	162200	1597555590	16970	16970	16970	16970	0
313	20231109	162100	1597555590	16970	16970	16970	16970	0
314	20231109	162000	1597555590	16970	16970	16970	16970	0
315	20231109	161900	1597555590	16970	16970	16970	16970	0
316	20231109	161800	1597555590	16970	16970	16970	16970	0
317	20231109	161700	1597555590	16970	16970	16970	16970	0
318	20231109	161600	1597555590	16970	16970	16970	16970	0
319	20231109	161500	1597555590	16970	16970	16970	16970	0
320	20231109	161400	1597555590	16970	16970	16970	16970	0
321	20231109	161300	1597555590	16970	16970	16970	16970	0
322	20231109	161200	1597555590	16970	16970	16970	16970	0
323	20231109	161100	1597555590	16970	16970	16970	16970	0
324	20231109	161000	1597555590	16970	16970	16970	16970	0
325	20231109	160900	1597555590	16970	16970	16970	16970	0
326	20231109	160800	1597555590	16970	16970	16970	16970	0
327	20231109	160700	1597555590	16970	16970	16970	16970	0
328	20231109	160600	1597555590	16970	16970	16970	16970	0
329	20231109	160500	1597555590	16970	16970	16970	16970	0
330	20231109	160400	1597555590	16970	16970	16970	16970	0
331	20231109	160300	1597555590	16970	16970	16970	16970	0
332	20231109	160200	1597555590	16970	16970	16970	16970	1350
333	20231109	160100	1597555590	16970	16970	16970	16970	0
334	20231109	160000	1597555590	16970	16970	16970	16970	0
335	20231109	155900	1597555590	16970	16970	16970	16970	0
336	20231109	155800	1597555590	16970	16970	16970	16970	0
337	20231109	155700	1597555590	16970	16970	16970	16970	0
338	20231109	155600	1597555590	16970	16970	16970	16970	0
339	20231109	155500	1597555590	16970	16970	16970	16970	0
340	20231109	155400	1597555590	16970	16970	16970	16970	0
341	20231109	155300	1597555590	16970	16970	16970	16970	0
342	20231109	155200	1597555590	16970	16970	16970	16970	0
343	20231109	155100	1597555590	16970	16970	16970	16970	0
344	20231109	155000	1597555590	16970	16970	16970	16970	0
345	20231109	154900	1597555590	16970	16970	16970	16970	0
346	20231109	154800	1597555590	16970	16970	16970	16970	0
347	20231109	154700	1597555590	16970	16970	16970	16970	0
348	20231109	154600	1597555590	16970	16970	16970	16970	0
349	20231109	154500	1597555590	16970	16970	16970	16970	0
350	20231109	154400	1597555590	16970	16970	16970	16970	0
351	20231109	154300	1597555590	16970	16970	16970	16970	0
352	20231109	154200	1597555590	16970	16970	16970	16970	0
353	20231109	154100	1597555590	16970	16970	16970	16970	0
354	20231109	154000	1597555590	16970	16970	16970	16970	0
355	20231109	153900	1597555590	16970	16970	16970	16970	0
356	20231109	153800	1597555590	16970	16970	16970	16970	0
357	20231109	153700	1597555590	16970	16970	16970	16970	0
358	20231109	153600	1597555590	16970	16970	16970	16970	0
359	20231109	153500	1597555590	16970	16970	16970	16970	0
360	20231109	153400	1597555590	16970	16970	16970	16970	0
361	20231109	153300	1597555590	16970	16970	16970	16970	0
362	20231109	153200	1597555590	16970	16970	16970	16970	1350
363	20231109	153100	1597555590	16970	16970	16970	16970	0
364	20231109	153000	1597555590	16970	16970	16970	16970	1350
365	20231109	152900	1574646090	16870	16870	16870	16870	0
366	20231109	152800	1574646090	16870	16870	16870	16870	0
367	20231109	152700	1574646090	16870	16870	16870	16870	0
368	20231109	152600	1574646090	16870	16870	16870	16870	0
369	20231109	152500	1574646090	16870	16870	16870	16870	0
370	20231109	152400	1574646090	16870	16870	16870	16870	0
371	20231109	152300	1574646090	16870	16870	16870	16870	0
372	20231109	152200	1574646090	16870	16870	16870	16870	0
373	20231109	152100	1574646090	16870	16870	16870	16870	0
374	20231109	152000	1574646090	16870	16870	16870	16870	0
375	20231109	151900	1574646090	16870	16890	16890	16870	72
376	20231109	151800	1573430410	16820	16790	16820	16780	742
377	20231109	151700	1560961650	16810	16820	16820	16800	266
378	20231109	151600	1556490130	16830	16850	16890	16830	64
379	20231109	151500	1555411780	16850	16840	16890	16830	297
380	20231109	151400	1550407600	16850	16860	16860	16850	55
381	20231109	151300	1549480810	16860	16870	16870	16860	202
382	20231109	151200	1546075030	16870	16870	16870	16870	204
383	20231109	151100	1542633550	16860	16890	16890	16860	196
384	20231109	151000	1539328930	16870	16870	16870	16870	11
385	20231109	150900	1539143360	16890	16890	16890	16890	5
386	20231109	150800	1539058910	16900	16900	16900	16900	0
387	20231109	150700	1539058910	16900	16900	16900	16900	0
388	20231109	150600	1539058910	16900	16900	16900	16900	20
389	20231109	150500	1538720910	16980	16970	16980	16830	720
390	20231109	150400	1526553440	16940	16960	16960	16940	317
391	20231109	150300	1521178980	16980	17000	17000	16980	231
392	20231109	150200	1517255260	17010	17010	17010	17010	2
393	20231109	150100	1517221240	17010	17010	17010	17010	1
394	20231109	150000	1517204230	17010	16970	17010	16960	151
395	20231109	145900	1514642080	17000	17000	17000	16980	210
396	20231109	145800	1511074080	17000	17000	17000	17000	0
397	20231109	145700	1511074080	17000	17000	17000	17000	0
398	20231109	145600	1511074080	17000	16980	17000	16980	68
399	20231109	145500	1509919420	16990	17020	17020	16990	132
400	20231109	145400	1507673910	17030	17030	17030	17030	1
401	20231109	145300	1507656880	17020	17010	17020	17010	208
402	20231109	145200	1504118010	17010	17010	17010	17010	2
403	20231109	145100	1504083990	16980	16990	17010	16980	155
404	20231109	145000	1501451760	16990	16990	16990	16990	0
405	20231109	144900	1501451760	16990	17000	17000	16990	376
406	20231109	144800	1495062560	17000	17000	17000	17000	0
407	20231109	144700	1495062560	17000	17000	17000	17000	12
408	20231109	144600	1494858560	17020	17000	17020	17000	32
409	20231109	144500	1494314500	17000	17010	17020	17000	12
410	20231109	144400	1494110380	16990	17010	17010	16990	104
411	20231109	144300	1492343400	16990	16990	16990	16990	198
412	20231109	144200	1488979380	16990	17010	17010	16990	11
413	20231109	144100	1488792290	17010	16990	17010	16990	122
414	20231109	144000	1486717510	16980	16980	16980	16980	22
415	20231109	143900	1486343950	17010	17010	17010	17010	0
416	20231109	143800	1486343950	17010	17010	17010	17010	55
417	20231109	143700	1485408400	17020	17020	17020	17020	0
418	20231109	143600	1485408400	17020	17020	17020	17020	4
419	20231109	143500	1485340320	17030	17030	17030	17030	0
420	20231109	143400	1485340320	17030	17000	17030	17000	376
421	20231109	143300	1478948200	17000	17000	17030	17000	168
422	20231109	143200	1476092140	17040	17000	17050	17000	51
423	20231109	143100	1475223900	17020	17020	17050	17020	51
424	20231109	143000	1474355850	17020	17020	17020	17020	1
425	20231109	142900	1474338830	17050	17020	17070	16980	32
426	20231109	142800	1473793880	17070	17070	17070	17070	0
427	20231109	142700	1473793880	17070	17070	17070	17070	13
428	20231109	142600	1473571970	17070	17070	17070	17070	4
429	20231109	142500	1473503690	17080	17080	17080	17080	0
430	20231109	142400	1473503690	17080	17020	17080	17010	149
431	20231109	142300	1470968530	17080	17080	17080	17080	1
432	20231109	142200	1470951450	17030	17030	17030	17030	10
433	20231109	142100	1470781150	17080	17080	17080	17080	3
434	20231109	142000	1470729910	17020	17020	17030	17020	52
435	20231109	141900	1469844370	17100	17100	17100	17100	0
436	20231109	141800	1469844370	17100	17020	17100	17020	4
437	20231109	141700	1469776210	17110	17110	17110	17110	4
438	20231109	141600	1469707770	17110	17100	17110	17100	147
439	20231109	141500	1467194060	17110	17050	17120	17050	660
440	20231109	141400	1455919600	17050	16960	17050	16960	2803
441	20231109	141300	1408262680	16970	16910	16970	16890	288
442	20231109	141200	1403379300	16970	16970	16970	16970	0
443	20231109	141100	1403379300	16970	16970	16970	16970	0
444	20231109	141000	1403379300	16970	16920	16970	16920	6
445	20231109	140900	1403277630	16910	16880	16910	16880	454
446	20231109	140800	1395607270	16850	16860	16880	16850	4
447	20231109	140700	1395539810	16850	16840	16850	16840	165
448	20231109	140600	1392759710	16840	16830	16840	16830	721
449	20231109	140500	1380618570	16840	16790	16840	16790	18
450	20231109	140400	1380315950	16780	16790	16790	16780	648
451	20231109	140300	1369439320	16790	16830	16840	16790	51
452	20231109	140200	1368580560	16840	16840	16840	16840	0
453	20231109	140100	1368580560	16840	16770	16840	16760	501
454	20231109	140000	1360183300	16840	16840	16840	16840	0
455	20231109	135900	1360183300	16840	16840	16840	16840	1
456	20231109	135800	1360166460	16760	16760	16760	16760	10
457	20231109	135700	1359998860	16760	16750	16760	16750	510
458	20231109	135600	1351451360	16760	16760	16760	16760	134
459	20231109	135500	1349205520	16760	16760	16760	16760	0
460	20231109	135400	1349205520	16760	16770	16770	16760	140
461	20231109	135300	1346858890	16860	16840	16860	16840	3
462	20231109	135200	1346808340	16750	16750	16750	16750	0
463	20231109	135100	1346808340	16750	16760	16760	16750	975
464	20231109	135000	1330468630	16770	16790	16790	16770	346
465	20231109	134900	1324664350	16780	16780	16780	16780	0
466	20231109	134800	1324664350	16780	16780	16780	16780	100
467	20231109	134700	1322986350	16780	16790	16790	16780	172
468	20231109	134600	1320099230	16790	16790	16790	16790	3
469	20231109	134500	1320048860	16910	16820	16910	16780	844
470	20231109	134400	1305866910	16840	16870	16910	16840	1769
471	20231109	134300	1276052970	16870	16870	16870	16870	0
472	20231109	134200	1276052970	16870	16900	16900	16870	428
473	20231109	134100	1268825120	16910	16910	16910	16910	50
474	20231109	134000	1267979620	16930	16930	16930	16930	1
475	20231109	133900	1267962690	16930	16930	16930	16930	10
476	20231109	133800	1267793390	16900	16910	16920	16900	66
477	20231109	133700	1266677820	16910	16910	16910	16910	20
478	20231109	133600	1266339620	16900	16910	16910	16900	213
479	20231109	133500	1262739320	16890	16890	16890	16890	0
480	20231109	133400	1262739320	16890	16890	16890	16890	0
481	20231109	133300	1262739320	16890	16890	16890	16890	0
482	20231109	133200	1262739320	16890	16900	16900	16890	388
483	20231109	133100	1256185500	16890	16890	16890	16890	99
484	20231109	133000	1254513390	16900	16910	16910	16900	638
485	20231109	132900	1243726080	16920	16920	16920	16920	115
486	20231109	132800	1241780280	16920	16920	16920	16920	2
487	20231109	132700	1241746440	16920	16980	16980	16920	473
488	20231109	132600	1233739280	16990	16990	16990	16990	37
489	20231109	132500	1233110650	16980	16980	16980	16980	1
490	20231109	132400	1233093670	16980	16980	16980	16980	40
491	20231109	132300	1232414470	16920	16920	16920	16920	0
492	20231109	132200	1232414470	16920	16920	16920	16920	125
493	20231109	132100	1230299470	16980	16980	16980	16980	0
494	20231109	132000	1230299470	16980	16950	16980	16950	4
495	20231109	131900	1230231610	16920	16920	16920	16920	0
496	20231109	131800	1230231610	16920	16930	16930	16920	100
497	20231109	131700	1228539140	16930	16930	16930	16930	0
498	20231109	131600	1228539140	16930	16930	16930	16930	143
499	20231109	131500	1226118150	16910	16910	16910	16910	0
500	20231109	131400	1226118150	16910	16910	16910	16910	60
501	20231109	131300	1225103550	16910	16910	16990	16910	54
502	20231109	131200	1224186810	16990	16990	16990	16990	294
503	20231109	131100	1219191750	17000	17000	17000	17000	0
504	20231109	131000	1219191750	17000	17000	17000	17000	0
505	20231109	130900	1219191750	17000	17000	17000	17000	0
506	20231109	130800	1219191750	17000	17000	17000	17000	0
507	20231109	130700	1219191750	17000	17000	17000	17000	100
508	20231109	130600	1217491750	17000	17000	17000	17000	0
509	20231109	130500	1217491750	17000	17000	17000	17000	6
510	20231109	130400	1217389750	17000	17000	17000	17000	0
511	20231109	130300	1217389750	17000	17000	17000	17000	0
512	20231109	130200	1217389750	17000	17000	17000	17000	1
513	20231109	130100	1217372750	16910	16910	16910	16910	0
514	20231109	130000	1217372750	16910	16910	16910	16910	0
515	20231109	125900	1217372750	16910	16910	16910	16910	3
516	20231109	125800	1217322020	17020	17020	17020	17020	0
517	20231109	125700	1217322020	17020	17020	17020	17020	8
518	20231109	125600	1217185860	17020	17020	17020	17020	1
519	20231109	125500	1217168840	17020	16990	17020	16990	290
520	20231109	125400	1212234160	16880	16880	16880	16880	0
521	20231109	125300	1212234160	16880	16890	16890	16880	27
522	20231109	125200	1211778190	16890	16890	16890	16890	0
523	20231109	125100	1211778190	16890	16920	16920	16890	256
524	20231109	125000	1207452320	16930	16930	16930	16930	205
525	20231109	124900	1203981670	16930	16930	16940	16930	173
526	20231109	124800	1201052570	16940	16940	16940	16940	0
527	20231109	124700	1201052570	16940	16940	16940	16940	18
528	20231109	124600	1200747650	16940	16940	16940	16940	0
529	20231109	124500	1200747650	16940	16940	16940	16940	3
530	20231109	124400	1200696830	16940	16940	16940	16940	0
531	20231109	124300	1200696830	16940	16940	16940	16940	15
532	20231109	124200	1200442730	16930	16930	16930	16930	0
533	20231109	124100	1200442730	16930	16970	16970	16930	328
534	20231109	124000	1194884730	16970	16970	16970	16970	0
535	20231109	123900	1194884730	16970	16950	16970	16950	49
536	20231109	123800	1194053600	16970	16970	16970	16970	0
537	20231109	123700	1194053600	16970	16970	16970	16970	6
538	20231109	123600	1193951780	16970	16970	16970	16970	0
539	20231109	123500	1193951780	16970	16970	16970	16970	1
540	20231109	123400	1193934810	16940	16940	16940	16940	245
541	20231109	123300	1189784510	16940	16940	16940	16940	0
542	20231109	123200	1189784510	16940	16940	16940	16940	2
543	20231109	123100	1189750630	17000	17000	17000	17000	182
544	20231109	123000	1186656630	17000	17000	17000	17000	0
545	20231109	122900	1186656630	17000	17000	17000	17000	0
546	20231109	122800	1186656630	17000	17000	17000	17000	0
547	20231109	122700	1186656630	17000	17000	17000	17000	0
548	20231109	122600	1186656630	17000	17000	17000	17000	92
549	20231109	122500	1185092630	17000	17000	17000	17000	76
550	20231109	122400	1183800630	16950	17000	17000	16950	191
551	20231109	122300	1180562680	16950	16950	16950	16950	0
552	20231109	122200	1180562680	16950	17000	17000	16950	2
553	20231109	122100	1180528730	16950	16960	16960	16950	31
554	20231109	122000	1180002980	16960	17010	17010	16960	1082
555	20231109	121900	1161632660	17050	17050	17050	17050	0
556	20231109	121800	1161632660	17050	17050	17050	17050	0
557	20231109	121700	1161632660	17050	17050	17050	17050	5
558	20231109	121600	1161547410	17050	17050	17050	17050	2
559	20231109	121500	1161513310	16980	16980	16980	16980	0
560	20231109	121400	1161513310	16980	16980	16980	16980	200
561	20231109	121300	1158117310	17070	17070	17070	17070	3
562	20231109	121200	1158066100	16970	17070	17070	16970	58
563	20231109	121100	1157080940	17080	17070	17080	17070	1007
564	20231109	121000	1139891400	17080	17080	17080	17080	1882
565	20231109	120900	1107746840	17080	17080	17080	17080	0
566	20231109	120800	1107746840	17080	17080	17080	17080	1
567	20231109	120700	1107729760	16980	16990	16990	16980	338
568	20231109	120600	1101990290	16990	16990	16990	16990	1
569	20231109	120500	1101973300	16980	17100	17100	16980	449
570	20231109	120400	1094307400	17000	17090	17090	17000	3817
571	20231109	120300	1029346260	17090	17090	17090	17090	45
572	20231109	120200	1028577210	17030	17090	17090	17030	121
573	20231109	120100	1026516320	17090	17090	17090	17090	57
574	20231109	120000	1025542190	17090	17090	17090	17090	0
575	20231109	115900	1025542190	17090	17090	17090	17090	0
576	20231109	115800	1025542190	17090	17090	17090	17090	0
577	20231109	115700	1025542190	17090	17050	17090	17050	5
578	20231109	115600	1025456820	17020	17020	17020	17020	7
579	20231109	115500	1025337680	17050	17050	17050	17050	0
580	20231109	115400	1025337680	17050	17060	17060	17050	75
581	20231109	115300	1024058750	17080	17080	17100	17080	192
582	20231109	115200	1020776710	17080	17080	17080	17080	48
583	20231109	115100	1019956870	17070	17070	17070	17070	34
584	20231109	115000	1019376490	17060	17060	17060	17060	36
585	20231109	114900	1018762330	17050	17050	17050	17050	0
586	20231109	114800	1018762330	17050	17050	17050	17050	0
587	20231109	114700	1018762330	17050	17050	17050	17050	1
588	20231109	114600	1018745280	17050	17020	17050	17020	196
589	20231109	114500	1015406730	17030	17030	17030	17030	0
590	20231109	114400	1015406730	17030	17030	17030	17030	1
591	20231109	114300	1015389700	16940	16940	16940	16940	0
592	20231109	114200	1015389700	16940	16940	16940	16940	0
593	20231109	114100	1015389700	16940	16940	16940	16940	0
594	20231109	114000	1015389700	16940	16940	16940	16940	0
595	20231109	113900	1015389700	16940	17000	17000	16940	58
596	20231109	113800	1014406220	17000	17000	17000	17000	4
597	20231109	113700	1014338220	17000	16990	17000	16940	258
598	20231109	113600	1009952730	16940	16940	16940	16940	10
599	20231109	113500	1009783330	16940	16940	16940	16940	126
600	20231109	113400	1007648890	16940	16940	16940	16940	4
601	20231109	113300	1007581130	16930	16920	16930	16920	56
602	20231109	113200	1006633110	16930	16990	17000	16930	611
603	20231109	113100	996285910	16990	16990	16990	16990	17
604	20231109	113000	995997080	16990	17000	17000	16990	6
605	20231109	112900	995895120	16940	16940	16940	16940	2
606	20231109	112800	995861240	17000	17000	17000	17000	19
607	20231109	112700	995538240	17000	16970	17000	16970	239
608	20231109	112600	991476220	16930	16930	16930	16930	0
609	20231109	112500	991476220	16930	16900	16930	16900	402
610	20231109	112400	984680020	16900	16900	16900	16900	178
611	20231109	112300	981671820	16940	16940	16940	16940	0
612	20231109	112200	981671820	16940	16910	16940	16900	107
613	20231109	112100	979862630	16910	16910	16910	16910	0
614	20231109	112000	979862630	16910	16910	16940	16910	296
615	20231109	111900	974856910	16910	16940	16940	16910	484
616	20231109	111800	966669210	16930	16920	16940	16920	8
617	20231109	111700	966533810	16940	16940	16940	16940	15
618	20231109	111600	966279710	16940	16950	16970	16940	530
619	20231109	111500	957301170	16950	17010	17010	16950	476
620	20231109	111400	949219480	17010	17020	17020	17010	120
621	20231109	111300	947177400	17020	17020	17020	17020	0
622	20231109	111200	947177400	17020	17020	17020	17020	156
623	20231109	111100	944522280	17080	17020	17080	17020	6
624	20231109	111000	944420100	17020	17040	17040	17020	180
625	20231109	110900	941356260	17040	17040	17040	17040	33
626	20231109	110800	940793940	17020	17020	17020	17020	102
627	20231109	110700	939057900	17020	17020	17020	17020	0
628	20231109	110600	939057900	17020	17020	17020	17020	100
629	20231109	110500	937355900	17020	17020	17020	17020	0
630	20231109	110400	937355900	17020	17020	17020	17020	302
631	20231109	110300	932215860	17020	17020	17020	17020	13
632	20231109	110200	931994600	17010	17010	17010	17010	5
633	20231109	110100	931909550	17100	17090	17100	17090	203
634	20231109	110000	928438880	17090	17000	17090	17000	6
635	20231109	105900	928336790	17000	16990	17050	16980	1494
636	20231109	105800	902940040	17000	17100	17100	17000	349
637	20231109	105700	896997280	17100	17160	17160	17100	83
638	20231109	105600	895573740	17150	17170	17180	17140	263
639	20231109	105500	891058130	17160	17180	17180	17160	541
640	20231109	105400	881774430	17160	17200	17250	17150	4876
641	20231109	105300	798139870	17250	17220	17250	17220	120
642	20231109	105200	796070380	17200	17250	17250	17200	381
643	20231109	105100	789500020	17250	17260	17290	17250	891
644	20231109	105000	774117000	17230	17180	17230	17180	287
645	20231109	104900	769180340	17180	17110	17180	17100	1698
646	20231109	104800	740065700	17110	17110	17110	17100	509
647	20231109	104700	731357210	17110	17090	17110	17090	582
648	20231109	104600	721403720	17090	17030	17100	17030	225
649	20231109	104500	717560760	17030	17010	17030	17010	77
650	20231109	104400	716249610	17000	17000	17000	17000	82
651	20231109	104300	714855610	17000	17010	17010	17000	172
652	20231109	104200	711931510	17030	17020	17030	17010	155
653	20231109	104100	709292040	17030	16990	17030	16990	540
654	20231109	104000	700111440	16990	16960	16990	16960	123
655	20231109	103900	698024450	16960	16870	16960	16870	713
656	20231109	103800	685945350	16890	16890	16890	16890	92
657	20231109	103700	684391470	16890	16880	16900	16880	653
658	20231109	103600	673362930	16860	16840	16860	16840	13
659	20231109	103500	673143990	16850	16840	16850	16840	22
660	20231109	103400	672773300	16820	16820	16820	16820	0
661	20231109	103300	672773300	16820	16820	16820	16820	144
662	20231109	103200	670351220	16820	16830	16830	16820	5
663	20231109	103100	670267110	16830	16890	16890	16830	706
664	20231109	103000	658377110	16890	16890	16890	16890	2
665	20231109	102900	658343330	16890	16890	16890	16890	51
666	20231109	102800	657481940	16900	16860	16900	16860	277
667	20231109	102700	652805070	16830	16830	16830	16830	25
668	20231109	102600	652384320	16830	16850	16850	16830	509
669	20231109	102500	643816020	16860	16830	16860	16830	101
670	20231109	102400	642115050	16820	16850	16860	16820	745
671	20231109	102300	629562970	16850	16820	16850	16820	5
672	20231109	102200	629478780	16810	16800	16810	16800	45
673	20231109	102100	628722550	16800	16760	16800	16760	55
674	20231109	102000	627800530	16740	16740	16760	16740	25
675	20231109	101900	627381960	16740	16740	16740	16740	8
676	20231109	101800	627248040	16740	16730	16740	16730	73
677	20231109	101700	626026520	16710	16710	16710	16710	0
678	20231109	101600	626026520	16710	16720	16720	16710	462
679	20231109	101500	618303950	16730	16750	16750	16730	18
680	20231109	101400	618002710	16710	16720	16720	16710	10
681	20231109	101300	617835600	16710	16790	16790	16710	250
682	20231109	101200	613655880	16830	16830	16830	16790	46
683	20231109	101100	612881800	16830	16820	16830	16820	11
684	20231109	101000	612696770	16830	16820	16830	16820	77
685	20231109	100900	611401620	16820	16700	16820	16700	51
686	20231109	100800	610549800	16700	16710	16710	16700	100
687	20231109	100700	608879680	16790	16820	16830	16790	205
688	20231109	100600	605432380	16790	16790	16820	16790	173
689	20231109	100500	602526680	16690	16690	16690	16690	2
690	20231109	100400	602493300	16680	16790	16790	16670	97
691	20231109	100300	600874350	16660	16680	16680	16660	10
692	20231109	100200	600707660	16660	16750	16790	16660	154
693	20231109	100100	598139420	16740	16700	16740	16700	142
694	20231109	100000	595767980	16700	16700	16700	16700	31
695	20231109	095900	595250280	16700	16700	16700	16660	202
696	20231109	095800	591879230	16660	16660	16660	16660	20
697	20231109	095700	591546030	16710	16660	16710	16650	519
698	20231109	095600	582889390	16660	16660	16660	16650	59
699	20231109	095500	581906970	16690	16660	16700	16650	171
700	20231109	095400	579059430	16650	16650	16670	16650	131
701	20231109	095300	576878240	16640	16680	16680	16620	590
702	20231109	095200	567057400	16670	16730	16740	16670	1254
703	20231109	095100	546102450	16740	16790	16790	16740	877
704	20231109	095000	531406890	16780	16820	16820	16780	146
705	20231109	094900	528956480	16810	16780	16810	16780	24
706	20231109	094800	528553710	16780	16770	16780	16770	63
707	20231109	094700	527497160	16760	16850	16850	16760	719
708	20231109	094600	515429140	16890	16890	16890	16890	1
709	20231109	094500	515412250	16890	16840	16890	16830	42
710	20231109	094400	514704950	16880	16840	16880	16840	7
711	20231109	094300	514587030	16840	16790	16840	16770	555
712	20231109	094200	505274410	16780	16840	16840	16780	751
713	20231109	094100	492654030	16820	16820	16820	16820	80
714	20231109	094000	491308430	16820	16830	16830	16820	200
715	20231109	093900	487944140	16830	16830	16830	16830	1
716	20231109	093800	487927310	16820	16850	16850	16820	361
717	20231109	093700	481854960	16940	16840	16940	16820	111
718	20231109	093600	479985350	16830	16830	16830	16830	50
719	20231109	093500	479143850	16830	16870	16870	16830	170
720	20231109	093400	476282150	16830	16860	16860	16830	163
721	20231109	093300	473536840	16850	16900	16900	16850	1001
722	20231109	093200	456654650	16900	16950	16950	16900	1682
723	20231109	093100	428209460	16950	16930	16950	16930	63
724	20231109	093000	427142770	16940	16960	16960	16940	257
725	20231109	092900	422786840	16990	17060	17060	16990	623
726	20231109	092800	412188080	17070	17070	17070	17060	385
727	20231109	092700	405616270	17070	16920	17070	16910	4311
728	20231109	092600	332295570	16970	16960	16970	16960	1903
729	20231109	092500	300010340	16960	16930	16960	16920	861
730	20231109	092400	285425570	16960	16930	16960	16930	8
731	20231109	092300	285289960	16890	16860	16990	16860	105
732	20231109	092200	283516350	17000	16990	17000	16860	76
733	20231109	092100	282226030	16870	16970	17010	16850	544
734	20231109	092000	272999780	17010	16970	17010	16970	188
735	20231109	091900	269807910	16970	17000	17000	16960	1390
736	20231109	091800	246179040	17000	16960	17010	16960	1346
737	20231109	091700	223318290	16950	16980	16980	16950	196
738	20231109	091600	219994930	16950	16830	16980	16760	874
739	20231109	091500	205256010	16830	16760	16840	16750	41
740	20231109	091400	204568240	16750	16760	16760	16750	74
741	20231109	091300	203328380	16730	16840	16840	16720	124
742	20231109	091200	201246550	16840	16750	16840	16730	710
743	20231109	091100	189350220	16750	16810	16810	16750	216
744	20231109	091000	185729150	16850	16810	16850	16810	26
745	20231109	090900	185292050	16810	16980	16980	16810	980
746	20231109	090800	168694030	16970	16920	16990	16920	553
747	20231109	090700	159330390	16920	16850	16920	16850	330
748	20231109	090600	153765850	16850	16850	16930	16720	772
749	20231109	090500	140768510	16850	16700	16850	16700	387
750	20231109	090400	134303060	16860	16700	16860	16700	1422
751	20231109	090300	110544650	16700	16850	16850	16700	3073
752	20231109	090200	59065960	16830	16850	16930	16830	660
753	20231109	090100	47946040	16940	16820	16950	16820	516
754	20231109	090000	39234380	16820	16810	16900	16810	2331