KissMeData/419050/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212500	1976770070	2810	2810	2810	2810	13049
3	20231108	212400	1976770070	2810	2810	2810	2810	0
4	20231108	212300	1976770070	2810	2810	2810	2810	0
5	20231108	212200	1976770070	2810	2810	2810	2810	0
6	20231108	212100	1976770070	2810	2810	2810	2810	0
7	20231108	212000	1976770070	2810	2810	2810	2810	0
8	20231108	211900	1976770070	2810	2810	2810	2810	0
9	20231108	211800	1976770070	2810	2810	2810	2810	0
10	20231108	211700	1976770070	2810	2810	2810	2810	0
11	20231108	211600	1976770070	2810	2810	2810	2810	0
12	20231108	211500	1976770070	2810	2810	2810	2810	0
13	20231108	211400	1976770070	2810	2810	2810	2810	0
14	20231108	211300	1976770070	2810	2810	2810	2810	0
15	20231108	211200	1976770070	2810	2810	2810	2810	0
16	20231108	211100	1976770070	2810	2810	2810	2810	0
17	20231108	211000	1976770070	2810	2810	2810	2810	0
18	20231108	210900	1976770070	2810	2810	2810	2810	0
19	20231108	210800	1976770070	2810	2810	2810	2810	0
20	20231108	210700	1976770070	2810	2810	2810	2810	0
21	20231108	210600	1976770070	2810	2810	2810	2810	0
22	20231108	210500	1976770070	2810	2810	2810	2810	0
23	20231108	210400	1976770070	2810	2810	2810	2810	0
24	20231108	210300	1976770070	2810	2810	2810	2810	0
25	20231108	210200	1976770070	2810	2810	2810	2810	0
26	20231108	210100	1976770070	2810	2810	2810	2810	0
27	20231108	210000	1976770070	2810	2810	2810	2810	0
28	20231108	205900	1976770070	2810	2810	2810	2810	0
29	20231108	205800	1976770070	2810	2810	2810	2810	0
30	20231108	205700	1976770070	2810	2810	2810	2810	0
31	20231108	205600	1976770070	2810	2810	2810	2810	0
32	20231108	205500	1976770070	2810	2810	2810	2810	13049
33	20231108	205400	1976770070	2810	2810	2810	2810	0
34	20231108	205300	1976770070	2810	2810	2810	2810	0
35	20231108	205200	1976770070	2810	2810	2810	2810	0
36	20231108	205100	1976770070	2810	2810	2810	2810	0
37	20231108	205000	1976770070	2810	2810	2810	2810	0
38	20231108	204900	1976770070	2810	2810	2810	2810	0
39	20231108	204800	1976770070	2810	2810	2810	2810	0
40	20231108	204700	1976770070	2810	2810	2810	2810	0
41	20231108	204600	1976770070	2810	2810	2810	2810	0
42	20231108	204500	1976770070	2810	2810	2810	2810	0
43	20231108	204400	1976770070	2810	2810	2810	2810	0
44	20231108	204300	1976770070	2810	2810	2810	2810	0
45	20231108	204200	1976770070	2810	2810	2810	2810	0
46	20231108	204100	1976770070	2810	2810	2810	2810	0
47	20231108	204000	1976770070	2810	2810	2810	2810	0
48	20231108	203900	1976770070	2810	2810	2810	2810	0
49	20231108	203800	1976770070	2810	2810	2810	2810	0
50	20231108	203700	1976770070	2810	2810	2810	2810	0
51	20231108	203600	1976770070	2810	2810	2810	2810	0
52	20231108	203500	1976770070	2810	2810	2810	2810	0
53	20231108	203400	1976770070	2810	2810	2810	2810	0
54	20231108	203300	1976770070	2810	2810	2810	2810	0
55	20231108	203200	1976770070	2810	2810	2810	2810	0
56	20231108	203100	1976770070	2810	2810	2810	2810	0
57	20231108	203000	1976770070	2810	2810	2810	2810	0
58	20231108	202900	1976770070	2810	2810	2810	2810	0
59	20231108	202800	1976770070	2810	2810	2810	2810	0
60	20231108	202700	1976770070	2810	2810	2810	2810	0
61	20231108	202600	1976770070	2810	2810	2810	2810	0
62	20231108	202500	1976770070	2810	2810	2810	2810	13049
63	20231108	202400	1976770070	2810	2810	2810	2810	0
64	20231108	202300	1976770070	2810	2810	2810	2810	0
65	20231108	202200	1976770070	2810	2810	2810	2810	0
66	20231108	202100	1976770070	2810	2810	2810	2810	0
67	20231108	202000	1976770070	2810	2810	2810	2810	0
68	20231108	201900	1976770070	2810	2810	2810	2810	0
69	20231108	201800	1976770070	2810	2810	2810	2810	0
70	20231108	201700	1976770070	2810	2810	2810	2810	0
71	20231108	201600	1976770070	2810	2810	2810	2810	0
72	20231108	201500	1976770070	2810	2810	2810	2810	0
73	20231108	201400	1976770070	2810	2810	2810	2810	0
74	20231108	201300	1976770070	2810	2810	2810	2810	0
75	20231108	201200	1976770070	2810	2810	2810	2810	0
76	20231108	201100	1976770070	2810	2810	2810	2810	0
77	20231108	201000	1976770070	2810	2810	2810	2810	0
78	20231108	200900	1976770070	2810	2810	2810	2810	0
79	20231108	200800	1976770070	2810	2810	2810	2810	0
80	20231108	200700	1976770070	2810	2810	2810	2810	0
81	20231108	200600	1976770070	2810	2810	2810	2810	0
82	20231108	200500	1976770070	2810	2810	2810	2810	0
83	20231108	200400	1976770070	2810	2810	2810	2810	0
84	20231108	200300	1976770070	2810	2810	2810	2810	0
85	20231108	200200	1976770070	2810	2810	2810	2810	0
86	20231108	200100	1976770070	2810	2810	2810	2810	0
87	20231108	200000	1976770070	2810	2810	2810	2810	0
88	20231108	195900	1976770070	2810	2810	2810	2810	0
89	20231108	195800	1976770070	2810	2810	2810	2810	0
90	20231108	195700	1976770070	2810	2810	2810	2810	0
91	20231108	195600	1976770070	2810	2810	2810	2810	0
92	20231108	195500	1976770070	2810	2810	2810	2810	13049
93	20231108	195400	1976770070	2810	2810	2810	2810	0
94	20231108	195300	1976770070	2810	2810	2810	2810	0
95	20231108	195200	1976770070	2810	2810	2810	2810	0
96	20231108	195100	1976770070	2810	2810	2810	2810	0
97	20231108	195000	1976770070	2810	2810	2810	2810	0
98	20231108	194900	1976770070	2810	2810	2810	2810	0
99	20231108	194800	1976770070	2810	2810	2810	2810	0
100	20231108	194700	1976770070	2810	2810	2810	2810	0
101	20231108	194600	1976770070	2810	2810	2810	2810	0
102	20231108	194500	1976770070	2810	2810	2810	2810	0
103	20231108	194400	1976770070	2810	2810	2810	2810	0
104	20231108	194300	1976770070	2810	2810	2810	2810	0
105	20231108	194200	1976770070	2810	2810	2810	2810	0
106	20231108	194100	1976770070	2810	2810	2810	2810	0
107	20231108	194000	1976770070	2810	2810	2810	2810	0
108	20231108	193900	1976770070	2810	2810	2810	2810	0
109	20231108	193800	1976770070	2810	2810	2810	2810	0
110	20231108	193700	1976770070	2810	2810	2810	2810	0
111	20231108	193600	1976770070	2810	2810	2810	2810	0
112	20231108	193500	1976770070	2810	2810	2810	2810	0
113	20231108	193400	1976770070	2810	2810	2810	2810	0
114	20231108	193300	1976770070	2810	2810	2810	2810	0
115	20231108	193200	1976770070	2810	2810	2810	2810	0
116	20231108	193100	1976770070	2810	2810	2810	2810	0
117	20231108	193000	1976770070	2810	2810	2810	2810	0
118	20231108	192900	1976770070	2810	2810	2810	2810	0
119	20231108	192800	1976770070	2810	2810	2810	2810	0
120	20231108	192700	1976770070	2810	2810	2810	2810	0
121	20231108	192600	1976770070	2810	2810	2810	2810	0
122	20231108	192500	1976770070	2810	2810	2810	2810	13049
123	20231108	192400	1976770070	2810	2810	2810	2810	0
124	20231108	192300	1976770070	2810	2810	2810	2810	0
125	20231108	192200	1976770070	2810	2810	2810	2810	0
126	20231108	192100	1976770070	2810	2810	2810	2810	0
127	20231108	192000	1976770070	2810	2810	2810	2810	0
128	20231108	191900	1976770070	2810	2810	2810	2810	0
129	20231108	191800	1976770070	2810	2810	2810	2810	0
130	20231108	191700	1976770070	2810	2810	2810	2810	0
131	20231108	191600	1976770070	2810	2810	2810	2810	0
132	20231108	191500	1976770070	2810	2810	2810	2810	0
133	20231108	191400	1976770070	2810	2810	2810	2810	0
134	20231108	191300	1976770070	2810	2810	2810	2810	0
135	20231108	191200	1976770070	2810	2810	2810	2810	0
136	20231108	191100	1976770070	2810	2810	2810	2810	0
137	20231108	191000	1976770070	2810	2810	2810	2810	0
138	20231108	190900	1976770070	2810	2810	2810	2810	0
139	20231108	190800	1976770070	2810	2810	2810	2810	0
140	20231108	190700	1976770070	2810	2810	2810	2810	0
141	20231108	190600	1976770070	2810	2810	2810	2810	0
142	20231108	190500	1976770070	2810	2810	2810	2810	0
143	20231108	190400	1976770070	2810	2810	2810	2810	0
144	20231108	190300	1976770070	2810	2810	2810	2810	0
145	20231108	190200	1976770070	2810	2810	2810	2810	0
146	20231108	190100	1976770070	2810	2810	2810	2810	0
147	20231108	190000	1976770070	2810	2810	2810	2810	0
148	20231108	185900	1976770070	2810	2810	2810	2810	0
149	20231108	185800	1976770070	2810	2810	2810	2810	0
150	20231108	185700	1976770070	2810	2810	2810	2810	0
151	20231108	185600	1976770070	2810	2810	2810	2810	0
152	20231108	185500	1976770070	2810	2810	2810	2810	13049
153	20231108	185400	1976770070	2810	2810	2810	2810	0
154	20231108	185300	1976770070	2810	2810	2810	2810	0
155	20231108	185200	1976770070	2810	2810	2810	2810	0
156	20231108	185100	1976770070	2810	2810	2810	2810	0
157	20231108	185000	1976770070	2810	2810	2810	2810	0
158	20231108	184900	1976770070	2810	2810	2810	2810	0
159	20231108	184800	1976770070	2810	2810	2810	2810	0
160	20231108	184700	1976770070	2810	2810	2810	2810	0
161	20231108	184600	1976770070	2810	2810	2810	2810	0
162	20231108	184500	1976770070	2810	2810	2810	2810	0
163	20231108	184400	1976770070	2810	2810	2810	2810	0
164	20231108	184300	1976770070	2810	2810	2810	2810	0
165	20231108	184200	1976770070	2810	2810	2810	2810	0
166	20231108	184100	1976770070	2810	2810	2810	2810	0
167	20231108	184000	1976770070	2810	2810	2810	2810	0
168	20231108	183900	1976770070	2810	2810	2810	2810	0
169	20231108	183800	1976770070	2810	2810	2810	2810	0
170	20231108	183700	1976770070	2810	2810	2810	2810	0
171	20231108	183600	1976770070	2810	2810	2810	2810	0
172	20231108	183500	1976770070	2810	2810	2810	2810	0
173	20231108	183400	1976770070	2810	2810	2810	2810	0
174	20231108	183300	1976770070	2810	2810	2810	2810	0
175	20231108	183200	1976770070	2810	2810	2810	2810	0
176	20231108	183100	1976770070	2810	2810	2810	2810	0
177	20231108	183000	1976770070	2810	2810	2810	2810	0
178	20231108	182900	1976770070	2810	2810	2810	2810	0
179	20231108	182800	1976770070	2810	2810	2810	2810	0
180	20231108	182700	1976770070	2810	2810	2810	2810	0
181	20231108	182600	1976770070	2810	2810	2810	2810	0
182	20231108	182500	1976770070	2810	2810	2810	2810	13049
183	20231108	182400	1976770070	2810	2810	2810	2810	0
184	20231108	182300	1976770070	2810	2810	2810	2810	0
185	20231108	182200	1976770070	2810	2810	2810	2810	0
186	20231108	182100	1976770070	2810	2810	2810	2810	0
187	20231108	182000	1976770070	2810	2810	2810	2810	0
188	20231108	181900	1976770070	2810	2810	2810	2810	0
189	20231108	181800	1976770070	2810	2810	2810	2810	0
190	20231108	181700	1976770070	2810	2810	2810	2810	0
191	20231108	181600	1976770070	2810	2810	2810	2810	0
192	20231108	181500	1976770070	2810	2810	2810	2810	0
193	20231108	181400	1976770070	2810	2810	2810	2810	0
194	20231108	181300	1976770070	2810	2810	2810	2810	0
195	20231108	181200	1976770070	2810	2810	2810	2810	0
196	20231108	181100	1976770070	2810	2810	2810	2810	0
197	20231108	181000	1976770070	2810	2810	2810	2810	0
198	20231108	180900	1976770070	2810	2810	2810	2810	0
199	20231108	180800	1976770070	2810	2810	2810	2810	0
200	20231108	180700	1976770070	2810	2810	2810	2810	0
201	20231108	180600	1976770070	2810	2810	2810	2810	0
202	20231108	180500	1976770070	2810	2810	2810	2810	0
203	20231108	180400	1976770070	2810	2810	2810	2810	0
204	20231108	180300	1976770070	2810	2810	2810	2810	0
205	20231108	180200	1976770070	2810	2810	2810	2810	0
206	20231108	180100	1976770070	2810	2810	2810	2810	0
207	20231108	180000	1976770070	2810	2810	2810	2810	0
208	20231108	175900	1976770070	2810	2810	2810	2810	0
209	20231108	175800	1976770070	2810	2810	2810	2810	0
210	20231108	175700	1976770070	2810	2810	2810	2810	0
211	20231108	175600	1976770070	2810	2810	2810	2810	0
212	20231108	175500	1976770070	2810	2810	2810	2810	13049
213	20231108	175400	1976770070	2810	2810	2810	2810	0
214	20231108	175300	1976770070	2810	2810	2810	2810	0
215	20231108	175200	1976770070	2810	2810	2810	2810	0
216	20231108	175100	1976770070	2810	2810	2810	2810	0
217	20231108	175000	1976770070	2810	2810	2810	2810	0
218	20231108	174900	1976770070	2810	2810	2810	2810	0
219	20231108	174800	1976770070	2810	2810	2810	2810	0
220	20231108	174700	1976770070	2810	2810	2810	2810	0
221	20231108	174600	1976770070	2810	2810	2810	2810	0
222	20231108	174500	1976770070	2810	2810	2810	2810	0
223	20231108	174400	1976770070	2810	2810	2810	2810	0
224	20231108	174300	1976770070	2810	2810	2810	2810	0
225	20231108	174200	1976770070	2810	2810	2810	2810	0
226	20231108	174100	1976770070	2810	2810	2810	2810	0
227	20231108	174000	1976770070	2810	2810	2810	2810	0
228	20231108	173900	1976770070	2810	2810	2810	2810	0
229	20231108	173800	1976770070	2810	2810	2810	2810	0
230	20231108	173700	1976770070	2810	2810	2810	2810	0
231	20231108	173600	1976770070	2810	2810	2810	2810	0
232	20231108	173500	1976770070	2810	2810	2810	2810	0
233	20231108	173400	1976770070	2810	2810	2810	2810	0
234	20231108	173300	1976770070	2810	2810	2810	2810	0
235	20231108	173200	1976770070	2810	2810	2810	2810	0
236	20231108	173100	1976770070	2810	2810	2810	2810	0
237	20231108	173000	1976770070	2810	2810	2810	2810	0
238	20231108	172900	1976770070	2810	2810	2810	2810	0
239	20231108	172800	1976770070	2810	2810	2810	2810	0
240	20231108	172700	1976770070	2810	2810	2810	2810	0
241	20231108	172600	1976770070	2810	2810	2810	2810	0
242	20231108	172500	1976770070	2810	2810	2810	2810	13049
243	20231108	172400	1976770070	2810	2810	2810	2810	0
244	20231108	172300	1976770070	2810	2810	2810	2810	0
245	20231108	172200	1976770070	2810	2810	2810	2810	0
246	20231108	172100	1976770070	2810	2810	2810	2810	0
247	20231108	172000	1976770070	2810	2810	2810	2810	0
248	20231108	171900	1976770070	2810	2810	2810	2810	0
249	20231108	171800	1976770070	2810	2810	2810	2810	0
250	20231108	171700	1976770070	2810	2810	2810	2810	0
251	20231108	171600	1976770070	2810	2810	2810	2810	0
252	20231108	171500	1976770070	2810	2810	2810	2810	0
253	20231108	171400	1976770070	2810	2810	2810	2810	0
254	20231108	171300	1976770070	2810	2810	2810	2810	0
255	20231108	171200	1976770070	2810	2810	2810	2810	0
256	20231108	171100	1976770070	2810	2810	2810	2810	0
257	20231108	171000	1976770070	2810	2810	2810	2810	0
258	20231108	170900	1976770070	2810	2810	2810	2810	0
259	20231108	170800	1976770070	2810	2810	2810	2810	0
260	20231108	170700	1976770070	2810	2810	2810	2810	0
261	20231108	170600	1976770070	2810	2810	2810	2810	0
262	20231108	170500	1976770070	2810	2810	2810	2810	0
263	20231108	170400	1976770070	2810	2810	2810	2810	0
264	20231108	170300	1976770070	2810	2810	2810	2810	0
265	20231108	170200	1976770070	2810	2810	2810	2810	0
266	20231108	170100	1976770070	2810	2810	2810	2810	0
267	20231108	170000	1976770070	2810	2810	2810	2810	0
268	20231108	165900	1976770070	2810	2810	2810	2810	0
269	20231108	165800	1976770070	2810	2810	2810	2810	0
270	20231108	165700	1976770070	2810	2810	2810	2810	0
271	20231108	165600	1976770070	2810	2810	2810	2810	0
272	20231108	165500	1976770070	2810	2810	2810	2810	13049
273	20231108	165400	1976770070	2810	2810	2810	2810	0
274	20231108	165300	1976770070	2810	2810	2810	2810	0
275	20231108	165200	1976770070	2810	2810	2810	2810	0
276	20231108	165100	1976770070	2810	2810	2810	2810	0
277	20231108	165000	1976770070	2810	2810	2810	2810	0
278	20231108	164900	1976770070	2810	2810	2810	2810	0
279	20231108	164800	1976770070	2810	2810	2810	2810	0
280	20231108	164700	1976770070	2810	2810	2810	2810	0
281	20231108	164600	1976770070	2810	2810	2810	2810	0
282	20231108	164500	1976770070	2810	2810	2810	2810	0
283	20231108	164400	1976770070	2810	2810	2810	2810	0
284	20231108	164300	1976770070	2810	2810	2810	2810	0
285	20231108	164200	1976770070	2810	2810	2810	2810	0
286	20231108	164100	1976770070	2810	2810	2810	2810	0
287	20231108	164000	1976770070	2810	2810	2810	2810	0
288	20231108	163900	1976770070	2810	2810	2810	2810	0
289	20231108	163800	1976770070	2810	2810	2810	2810	0
290	20231108	163700	1976770070	2810	2810	2810	2810	0
291	20231108	163600	1976770070	2810	2810	2810	2810	0
292	20231108	163500	1976770070	2810	2810	2810	2810	0
293	20231108	163400	1976770070	2810	2810	2810	2810	0
294	20231108	163300	1976770070	2810	2810	2810	2810	0
295	20231108	163200	1976770070	2810	2810	2810	2810	0
296	20231108	163100	1976770070	2810	2810	2810	2810	0
297	20231108	163000	1976770070	2810	2810	2810	2810	0
298	20231108	162900	1976770070	2810	2810	2810	2810	0
299	20231108	162800	1976770070	2810	2810	2810	2810	0
300	20231108	162700	1976770070	2810	2810	2810	2810	0
301	20231108	162600	1976770070	2810	2810	2810	2810	0
302	20231108	162500	1976770070	2810	2810	2810	2810	13049
303	20231108	162400	1976770070	2810	2810	2810	2810	0
304	20231108	162300	1976770070	2810	2810	2810	2810	0
305	20231108	162200	1976770070	2810	2810	2810	2810	0
306	20231108	162100	1976770070	2810	2810	2810	2810	0
307	20231108	162000	1976770070	2810	2810	2810	2810	0
308	20231108	161900	1976770070	2810	2810	2810	2810	0
309	20231108	161800	1976770070	2810	2810	2810	2810	0
310	20231108	161700	1976770070	2810	2810	2810	2810	0
311	20231108	161600	1976770070	2810	2810	2810	2810	0
312	20231108	161500	1976770070	2810	2810	2810	2810	0
313	20231108	161400	1976770070	2810	2810	2810	2810	0
314	20231108	161300	1976770070	2810	2810	2810	2810	0
315	20231108	161200	1976770070	2810	2810	2810	2810	0
316	20231108	161100	1976770070	2810	2810	2810	2810	0
317	20231108	161000	1976770070	2810	2810	2810	2810	0
318	20231108	160900	1976770070	2810	2810	2810	2810	0
319	20231108	160800	1976770070	2810	2810	2810	2810	0
320	20231108	160700	1976770070	2810	2810	2810	2810	0
321	20231108	160600	1976770070	2810	2810	2810	2810	0
322	20231108	160500	1976770070	2810	2810	2810	2810	0
323	20231108	160400	1976770070	2810	2810	2810	2810	0
324	20231108	160300	1976770070	2810	2810	2810	2810	0
325	20231108	160200	1976770070	2810	2810	2810	2810	0
326	20231108	160100	1976770070	2810	2810	2810	2810	0
327	20231108	160000	1976770070	2810	2810	2810	2810	0
328	20231108	155900	1976770070	2810	2810	2810	2810	0
329	20231108	155800	1976770070	2810	2810	2810	2810	0
330	20231108	155700	1976770070	2810	2810	2810	2810	0
331	20231108	155600	1976770070	2810	2810	2810	2810	0
332	20231108	155500	1976770070	2810	2810	2810	2810	13049
333	20231108	155400	1976770070	2810	2810	2810	2810	0
334	20231108	155300	1976770070	2810	2810	2810	2810	0
335	20231108	155200	1976770070	2810	2810	2810	2810	0
336	20231108	155100	1976770070	2810	2810	2810	2810	0
337	20231108	155000	1976770070	2810	2810	2810	2810	0
338	20231108	154900	1976770070	2810	2810	2810	2810	0
339	20231108	154800	1976770070	2810	2810	2810	2810	0
340	20231108	154700	1976770070	2810	2810	2810	2810	0
341	20231108	154600	1976770070	2810	2810	2810	2810	0
342	20231108	154500	1976770070	2810	2810	2810	2810	0
343	20231108	154400	1976770070	2810	2810	2810	2810	0
344	20231108	154300	1976770070	2810	2810	2810	2810	0
345	20231108	154200	1976770070	2810	2810	2810	2810	0
346	20231108	154100	1976770070	2810	2810	2810	2810	0
347	20231108	154000	1976770070	2810	2810	2810	2810	0
348	20231108	153900	1976770070	2810	2810	2810	2810	0
349	20231108	153800	1976770070	2810	2810	2810	2810	0
350	20231108	153700	1976770070	2810	2810	2810	2810	0
351	20231108	153600	1976770070	2810	2810	2810	2810	0
352	20231108	153500	1976770070	2810	2810	2810	2810	0
353	20231108	153400	1976770070	2810	2810	2810	2810	0
354	20231108	153300	1976770070	2810	2810	2810	2810	0
355	20231108	153200	1976770070	2810	2810	2810	2810	0
356	20231108	153100	1976770070	2810	2810	2810	2810	0
357	20231108	153000	1976770070	2810	2810	2810	2810	13049
358	20231108	152900	1940102380	2835	2835	2835	2835	0
359	20231108	152800	1940102380	2835	2835	2835	2835	0
360	20231108	152700	1940102380	2835	2835	2835	2835	0
361	20231108	152600	1940102380	2835	2835	2835	2835	0
362	20231108	152500	1940102380	2835	2835	2835	2835	0
363	20231108	152400	1940102380	2835	2835	2835	2835	0
364	20231108	152300	1940102380	2835	2835	2835	2835	0
365	20231108	152200	1940102380	2835	2835	2835	2835	0
366	20231108	152100	1940102380	2835	2835	2835	2835	0
367	20231108	152000	1940102380	2835	2835	2835	2835	0
368	20231108	151900	1940102380	2835	2825	2835	2805	17826
369	20231108	151800	1889958135	2830	2825	2830	2820	16626
370	20231108	151700	1842922125	2815	2825	2825	2815	12
371	20231108	151600	1842888235	2810	2825	2825	2810	2376
372	20231108	151500	1836181550	2830	2820	2830	2810	11104
373	20231108	151400	1804895855	2820	2825	2825	2820	1648
374	20231108	151300	1800240750	2835	2830	2835	2825	48
375	20231108	151200	1800105060	2835	2835	2835	2830	364
376	20231108	151100	1799073935	2835	2835	2835	2830	5099
377	20231108	151000	1784643325	2835	2835	2835	2830	57
378	20231108	150900	1784481735	2840	2840	2840	2840	10
379	20231108	150800	1784453335	2840	2840	2840	2840	41
380	20231108	150700	1784336895	2835	2835	2835	2835	2509
381	20231108	150600	1777223880	2830	2830	2835	2825	2101
382	20231108	150500	1771281280	2830	2825	2830	2825	5830
383	20231108	150400	1754789705	2825	2820	2825	2820	4405
384	20231108	150300	1742360580	2825	2830	2830	2820	415
385	20231108	150200	1741188365	2830	2825	2830	2820	906
386	20231108	150100	1738632030	2825	2825	2830	2825	1453
387	20231108	150000	1734527120	2830	2825	2830	2825	4109
388	20231108	145900	1722905965	2830	2830	2830	2825	212
389	20231108	145800	1722307005	2830	2830	2830	2825	140
390	20231108	145700	1721910900	2830	2825	2830	2825	37
391	20231108	145600	1721806195	2830	2830	2830	2830	85
392	20231108	145500	1721565645	2825	2830	2830	2825	105
393	20231108	145400	1721268995	2825	2830	2830	2825	1295
394	20231108	145300	1717604170	2830	2830	2830	2830	23
395	20231108	145200	1717539080	2830	2830	2830	2830	4
396	20231108	145100	1717527760	2830	2820	2830	2815	2211
397	20231108	145000	1711291370	2825	2825	2825	2820	5808
398	20231108	144900	1694908165	2830	2825	2830	2825	370
399	20231108	144800	1693862910	2825	2830	2830	2825	3665
400	20231108	144700	1683508280	2830	2830	2830	2830	394
401	20231108	144600	1682393260	2830	2830	2830	2830	980
402	20231108	144500	1679619860	2830	2835	2835	2825	1504
403	20231108	144400	1675356720	2830	2835	2835	2830	15
404	20231108	144300	1675314220	2835	2830	2835	2830	1500
405	20231108	144200	1671064490	2830	2830	2830	2830	130
406	20231108	144100	1670696590	2830	2835	2835	2825	465
407	20231108	144000	1669382090	2835	2830	2835	2820	888
408	20231108	143900	1666871710	2825	2830	2830	2825	3676
409	20231108	143800	1656486835	2825	2830	2830	2825	3300
410	20231108	143700	1647162435	2830	2835	2835	2830	1110
411	20231108	143600	1644021125	2835	2830	2835	2830	2643
412	20231108	143500	1636541405	2830	2830	2835	2825	2159
413	20231108	143400	1630432530	2835	2830	2835	2830	888
414	20231108	143300	1627919485	2830	2830	2835	2830	1528
415	20231108	143200	1623592740	2835	2830	2835	2830	51
416	20231108	143100	1623448405	2830	2835	2835	2830	140
417	20231108	143000	1623052170	2835	2835	2835	2830	533
418	20231108	142900	1621542440	2835	2840	2840	2830	1471
419	20231108	142800	1617379445	2835	2835	2835	2830	255
420	20231108	142700	1616657020	2825	2835	2835	2825	3678
421	20231108	142600	1606247895	2830	2840	2840	2830	1879
422	20231108	142500	1600926105	2840	2845	2845	2840	93
423	20231108	142400	1600661620	2850	2835	2850	2835	2017
424	20231108	142300	1594943235	2840	2850	2850	2840	48
425	20231108	142200	1594806835	2845	2850	2850	2845	169
426	20231108	142100	1594325685	2850	2850	2850	2850	21
427	20231108	142000	1594265835	2850	2850	2850	2835	102
428	20231108	141900	1593976600	2835	2840	2850	2835	451
429	20231108	141800	1592697965	2850	2835	2850	2835	830
430	20231108	141700	1590340895	2835	2835	2840	2835	11882
431	20231108	141600	1556655150	2840	2840	2840	2840	1
432	20231108	141500	1556652310	2830	2830	2840	2825	6135
433	20231108	141400	1539294525	2840	2850	2850	2835	10614
434	20231108	141300	1509134100	2850	2855	2855	2850	8175
435	20231108	141200	1485834890	2855	2860	2860	2850	376
436	20231108	141100	1484761020	2860	2860	2860	2855	2290
437	20231108	141000	1478221680	2860	2860	2860	2855	391
438	20231108	140900	1477105365	2860	2860	2860	2860	0
439	20231108	140800	1477105365	2860	2855	2860	2855	621
440	20231108	140700	1475329310	2855	2870	2870	2855	2016
441	20231108	140600	1469573610	2860	2860	2860	2860	1063
442	20231108	140500	1466533430	2860	2860	2860	2860	410
443	20231108	140400	1465360830	2860	2860	2860	2860	329
444	20231108	140300	1464419890	2860	2860	2860	2860	29
445	20231108	140200	1464336950	2870	2860	2870	2860	3
446	20231108	140100	1464328350	2860	2860	2860	2860	289
447	20231108	140000	1463501810	2860	2860	2860	2860	121
448	20231108	135900	1463155750	2860	2860	2860	2860	1
449	20231108	135800	1463152890	2855	2855	2860	2855	203
450	20231108	135700	1462573315	2860	2860	2860	2860	303
451	20231108	135600	1461706735	2860	2855	2860	2850	387
452	20231108	135500	1460601845	2860	2870	2870	2855	1119
453	20231108	135400	1457407070	2855	2855	2855	2855	963
454	20231108	135300	1454657705	2870	2855	2870	2855	5670
455	20231108	135200	1438459815	2865	2855	2865	2855	1172
456	20231108	135100	1435108485	2860	2860	2860	2855	770
457	20231108	135000	1432909110	2860	2860	2860	2850	7514
458	20231108	134900	1411455145	2865	2865	2865	2860	6872
459	20231108	134800	1391799565	2865	2865	2865	2865	635
460	20231108	134700	1389980290	2865	2865	2870	2865	181
461	20231108	134600	1389461720	2865	2865	2865	2865	60
462	20231108	134500	1389289820	2865	2865	2865	2865	100
463	20231108	134400	1389003320	2865	2865	2865	2865	17
464	20231108	134300	1388954615	2865	2865	2865	2865	5
465	20231108	134200	1388940290	2865	2865	2865	2865	363
466	20231108	134100	1387900295	2870	2870	2870	2870	10
467	20231108	134000	1387871595	2875	2875	2875	2875	0
468	20231108	133900	1387871595	2875	2870	2875	2870	113
469	20231108	133800	1387547280	2870	2860	2870	2860	137
470	20231108	133700	1387155440	2860	2870	2870	2860	867
471	20231108	133600	1384672685	2865	2865	2865	2865	20
472	20231108	133500	1384615385	2865	2865	2865	2865	110
473	20231108	133400	1384300235	2865	2865	2865	2865	118
474	20231108	133300	1383962165	2865	2865	2865	2865	70
475	20231108	133200	1383761615	2865	2865	2865	2865	32
476	20231108	133100	1383669935	2860	2865	2865	2860	101
477	20231108	133000	1383381070	2870	2870	2870	2870	1
478	20231108	132900	1383378200	2860	2870	2870	2860	505
479	20231108	132800	1381932015	2870	2865	2870	2865	1026
480	20231108	132700	1378992520	2865	2870	2870	2860	1167
481	20231108	132600	1375653565	2870	2870	2870	2860	1144
482	20231108	132500	1372381695	2865	2870	2870	2865	1546
483	20231108	132400	1367952180	2870	2875	2875	2865	64
484	20231108	132300	1367768800	2870	2870	2870	2865	771
485	20231108	132200	1365559735	2870	2865	2870	2865	162
486	20231108	132100	1365095490	2875	2870	2875	2870	819
487	20231108	132000	1362744920	2875	2865	2875	2865	785
488	20231108	131900	1360495415	2865	2865	2865	2865	787
489	20231108	131800	1358240660	2870	2870	2870	2870	20
490	20231108	131700	1358183260	2870	2870	2870	2870	107
491	20231108	131600	1357876170	2875	2870	2875	2870	1045
492	20231108	131500	1354875245	2875	2870	2875	2870	102
493	20231108	131400	1354582500	2875	2875	2875	2875	2
494	20231108	131300	1354576750	2875	2870	2875	2870	201
495	20231108	131200	1353999875	2875	2870	2875	2870	2
496	20231108	131100	1353994130	2875	2875	2875	2870	39
497	20231108	131000	1353882115	2865	2875	2875	2865	605
498	20231108	130900	1352148760	2875	2870	2875	2865	1501
499	20231108	130800	1347843990	2870	2870	2870	2870	950
500	20231108	130700	1345117490	2870	2875	2875	2865	1642
501	20231108	130600	1340410325	2875	2870	2875	2870	178
502	20231108	130500	1339898750	2870	2870	2870	2870	476
503	20231108	130400	1338532630	2865	2870	2870	2865	2
504	20231108	130300	1338526895	2865	2870	2870	2865	102
505	20231108	130200	1338234160	2865	2865	2865	2865	10
506	20231108	130100	1338205510	2870	2870	2870	2870	1001
507	20231108	130000	1335332640	2870	2870	2875	2865	641
508	20231108	125900	1333495160	2875	2870	2875	2870	343
509	20231108	125800	1332510745	2875	2875	2875	2875	1
510	20231108	125700	1332507870	2875	2870	2875	2870	108
511	20231108	125600	1332197375	2870	2870	2870	2870	0
512	20231108	125500	1332197375	2870	2875	2875	2870	61
513	20231108	125400	1332022250	2875	2870	2875	2870	1556
514	20231108	125300	1327548950	2870	2870	2870	2870	682
515	20231108	125200	1325591610	2870	2870	2870	2865	1780
516	20231108	125100	1320488010	2870	2865	2870	2865	77
517	20231108	125000	1320267025	2865	2860	2865	2860	263
518	20231108	124900	1319514830	2860	2860	2860	2860	15
519	20231108	124800	1319471930	2865	2870	2870	2865	41
520	20231108	124700	1319354460	2870	2865	2870	2865	91
521	20231108	124600	1319093595	2870	2870	2870	2870	9
522	20231108	124500	1319067765	2855	2870	2870	2855	19740
523	20231108	124400	1262589590	2870	2865	2870	2865	900
524	20231108	124300	1260007590	2870	2870	2870	2870	165
525	20231108	124200	1259534040	2870	2870	2870	2870	183
526	20231108	124100	1259008830	2870	2880	2880	2870	1093
527	20231108	124000	1255870570	2880	2880	2880	2880	0
528	20231108	123900	1255870570	2880	2880	2880	2880	61
529	20231108	123800	1255694890	2870	2870	2870	2870	445
530	20231108	123700	1254417740	2870	2870	2870	2870	399
531	20231108	123600	1253272610	2865	2865	2865	2865	5
532	20231108	123500	1253258285	2865	2865	2865	2865	0
533	20231108	123400	1253258285	2865	2870	2870	2865	866
534	20231108	123300	1250773100	2870	2870	2870	2870	500
535	20231108	123200	1249338100	2870	2870	2870	2870	0
536	20231108	123100	1249338100	2870	2870	2870	2870	205
537	20231108	123000	1248749750	2870	2870	2870	2870	2835
538	20231108	122900	1240613300	2875	2875	2875	2875	7828
539	20231108	122800	1218107800	2875	2875	2875	2875	1172
540	20231108	122700	1214738300	2875	2875	2875	2875	20
541	20231108	122600	1214680800	2880	2880	2880	2880	1
542	20231108	122500	1214677920	2875	2875	2875	2875	0
543	20231108	122400	1214677920	2875	2875	2875	2875	0
544	20231108	122300	1214677920	2875	2880	2880	2875	942
545	20231108	122200	1211967170	2880	2880	2880	2880	21
546	20231108	122100	1211906690	2880	2880	2880	2870	539
547	20231108	122000	1210359415	2880	2880	2880	2880	3
548	20231108	121900	1210350775	2875	2875	2875	2875	1098
549	20231108	121800	1207194025	2885	2885	2885	2885	54
550	20231108	121700	1207038235	2885	2875	2885	2875	29
551	20231108	121600	1206954850	2880	2880	2880	2880	0
552	20231108	121500	1206954850	2880	2880	2880	2880	1093
553	20231108	121400	1203807010	2880	2880	2880	2880	175
554	20231108	121300	1203303010	2880	2875	2880	2875	16
555	20231108	121200	1203256990	2880	2880	2880	2880	470
556	20231108	121100	1201903390	2880	2880	2880	2880	940
557	20231108	121000	1199196190	2880	2880	2880	2880	10
558	20231108	120900	1199167390	2885	2885	2885	2885	3
559	20231108	120800	1199158735	2885	2880	2885	2880	1096
560	20231108	120700	1195997125	2880	2880	2880	2880	90
561	20231108	120600	1195737925	2890	2890	2890	2890	0
562	20231108	120500	1195737925	2890	2880	2890	2880	213
563	20231108	120400	1195123215	2880	2880	2880	2880	19
564	20231108	120300	1195068495	2880	2890	2890	2880	141
565	20231108	120200	1194662085	2890	2880	2890	2880	848
566	20231108	120100	1192214375	2875	2875	2875	2875	178
567	20231108	120000	1191702625	2865	2885	2885	2865	1042
568	20231108	115900	1188709820	2890	2890	2890	2890	192
569	20231108	115800	1188154940	2890	2900	2900	2890	2
570	20231108	115700	1188149150	2900	2895	2900	2895	481
571	20231108	115600	1186756630	2900	2895	2900	2895	44
572	20231108	115500	1186629180	2900	2900	2900	2900	51
573	20231108	115400	1186481280	2900	2900	2900	2900	3
574	20231108	115300	1186472580	2895	2895	2895	2895	0
575	20231108	115200	1186472580	2895	2895	2895	2895	30
576	20231108	115100	1186385730	2900	2890	2900	2890	4
577	20231108	115000	1186374160	2890	2890	2890	2890	400
578	20231108	114900	1185218160	2900	2890	2900	2875	1001
579	20231108	114800	1182332730	2900	2900	2900	2895	109
580	20231108	114700	1182016680	2880	2900	2900	2880	6
581	20231108	114600	1181999380	2880	2885	2885	2880	513
582	20231108	114500	1180519440	2900	2900	2900	2900	2924
583	20231108	114400	1172039840	2870	2900	2900	2870	25109
584	20231108	114300	1099909685	2900	2885	2900	2880	202
585	20231108	114200	1099327900	2885	2900	2900	2880	72
586	20231108	114100	1099120515	2905	2905	2905	2905	2260
587	20231108	114000	1092555215	2905	2905	2905	2880	2896
588	20231108	113900	1084209155	2890	2895	2905	2890	9038
589	20231108	113800	1058063385	2895	2900	2900	2895	3246
590	20231108	113700	1048663850	2905	2905	2905	2900	103
591	20231108	113600	1048365135	2905	2905	2905	2905	0
592	20231108	113500	1048365135	2905	2905	2905	2905	0
593	20231108	113400	1048365135	2905	2905	2905	2905	3
594	20231108	113300	1048356420	2905	2910	2910	2905	606
595	20231108	113200	1046595985	2905	2910	2910	2905	367
596	20231108	113100	1045529795	2910	2910	2910	2905	124
597	20231108	113000	1045169395	2910	2905	2910	2905	6
598	20231108	112900	1045151960	2910	2910	2910	2910	9
599	20231108	112800	1045125770	2915	2915	2915	2915	10
600	20231108	112700	1045096620	2915	2915	2915	2915	40
601	20231108	112600	1044980020	2915	2915	2915	2915	1
602	20231108	112500	1044977105	2915	2915	2915	2915	1
603	20231108	112400	1044974190	2915	2910	2915	2910	979
604	20231108	112300	1042120905	2915	2905	2915	2905	152
605	20231108	112200	1041679320	2905	2905	2905	2905	851
606	20231108	112100	1039207165	2905	2905	2905	2905	973
607	20231108	112000	1036380600	2910	2910	2910	2910	604
608	20231108	111900	1034622960	2910	2910	2910	2910	100
609	20231108	111800	1034331960	2910	2910	2910	2905	42
610	20231108	111700	1034209790	2905	2905	2910	2905	107
611	20231108	111600	1033898930	2910	2910	2910	2905	12
612	20231108	111500	1033864060	2905	2905	2910	2905	11
613	20231108	111400	1033832095	2905	2905	2905	2905	0
614	20231108	111300	1033832095	2905	2895	2905	2890	101
615	20231108	111200	1033539765	2905	2905	2905	2905	203
616	20231108	111100	1032950050	2910	2895	2910	2895	207
617	20231108	111000	1032350755	2895	2905	2905	2895	2984
618	20231108	110900	1023684235	2910	2910	2910	2910	645
619	20231108	110800	1021807285	2905	2900	2905	2900	1942
620	20231108	110700	1016166275	2905	2905	2905	2905	287
621	20231108	110600	1015332540	2905	2905	2905	2885	1119
622	20231108	110500	1012082205	2905	2890	2905	2890	2180
623	20231108	110400	1005749610	2890	2890	2890	2885	204
624	20231108	110300	1005160910	2885	2900	2900	2885	128
625	20231108	110200	1004790950	2900	2885	2900	2885	323
626	20231108	110100	1003857520	2885	2900	2905	2885	5782
627	20231108	110000	987144190	2905	2905	2905	2905	1
628	20231108	105900	987141285	2900	2900	2905	2895	975
629	20231108	105800	984315955	2900	2905	2905	2900	260
630	20231108	105700	983560705	2905	2905	2905	2900	379
631	20231108	105600	982459860	2900	2900	2900	2900	0
632	20231108	105500	982459860	2900	2900	2900	2895	893
633	20231108	105400	979871660	2905	2900	2905	2895	3349
634	20231108	105300	970173045	2900	2895	2905	2885	2879
635	20231108	105200	961838455	2900	2895	2900	2895	549
636	20231108	105100	960246655	2895	2890	2895	2885	111
637	20231108	105000	959925770	2900	2890	2900	2890	2268
638	20231108	104900	953355840	2890	2895	2900	2885	3716
639	20231108	104800	942610570	2900	2890	2900	2890	1962
640	20231108	104700	936927170	2890	2890	2890	2885	1156
641	20231108	104600	933586530	2890	2890	2890	2890	844
642	20231108	104500	931147370	2900	2900	2900	2900	113
643	20231108	104400	930819670	2895	2885	2895	2885	1220
644	20231108	104300	927289060	2885	2880	2890	2880	146
645	20231108	104200	926868460	2890	2880	2890	2880	615
646	20231108	104100	925097240	2895	2875	2895	2875	48
647	20231108	104000	924959160	2870	2865	2870	2855	3058
648	20231108	103900	916196090	2870	2875	2875	2850	25695
649	20231108	103800	842790340	2875	2895	2895	2875	3960
650	20231108	103700	831392525	2880	2895	2895	2880	4641
651	20231108	103600	818022095	2895	2900	2900	2885	526
652	20231108	103500	816500380	2900	2890	2900	2885	1435
653	20231108	103400	812360035	2900	2900	2900	2895	1526
654	20231108	103300	807934645	2900	2895	2900	2890	3123
655	20231108	103200	798903450	2900	2890	2900	2885	2365
656	20231108	103100	792069685	2890	2890	2890	2885	427
657	20231108	103000	790835810	2895	2895	2900	2895	2074
658	20231108	102900	784831575	2890	2885	2890	2885	1763
659	20231108	102800	779740235	2885	2895	2900	2885	2052
660	20231108	102700	773814580	2900	2890	2900	2880	1908
661	20231108	102600	768305560	2895	2890	2895	2885	3191
662	20231108	102500	759088970	2895	2890	2895	2885	2858
663	20231108	102400	750835955	2885	2885	2885	2885	1291
664	20231108	102300	747111420	2885	2885	2890	2885	4083
665	20231108	102200	735330980	2890	2905	2905	2890	2868
666	20231108	102100	727033190	2910	2905	2910	2895	206
667	20231108	102000	726434365	2905	2900	2905	2900	1384
668	20231108	101900	722419545	2910	2900	2910	2900	894
669	20231108	101800	719825710	2910	2910	2910	2910	0
670	20231108	101700	719825710	2910	2905	2910	2905	316
671	20231108	101600	718907720	2915	2915	2915	2905	14
672	20231108	101500	718867030	2900	2900	2900	2900	2271
673	20231108	101400	712281130	2900	2900	2900	2890	1914
674	20231108	101300	706743440	2905	2915	2915	2905	122
675	20231108	101200	706389005	2910	2920	2920	2910	7
676	20231108	101100	706368585	2915	2915	2915	2900	3840
677	20231108	101000	695231580	2905	2895	2915	2890	3409
678	20231108	100900	685357125	2895	2905	2905	2895	619
679	20231108	100800	683565000	2905	2900	2910	2895	112
680	20231108	100700	683240375	2900	2895	2910	2890	1665
681	20231108	100600	678412120	2900	2880	2900	2880	19938
682	20231108	100500	620678360	2885	2915	2920	2880	23394
683	20231108	100400	552953370	2915	2925	2925	2910	4680
684	20231108	100300	539302095	2920	2930	2935	2915	4421
685	20231108	100200	526372710	2930	2915	2930	2910	1863
686	20231108	100100	520936130	2920	2910	2920	2905	6476
687	20231108	100000	502076490	2920	2920	2920	2920	0
688	20231108	095900	502076490	2920	2915	2920	2910	9005
689	20231108	095800	475839350	2910	2910	2915	2910	116
690	20231108	095700	475501735	2910	2920	2920	2905	8332
691	20231108	095600	451290675	2915	2910	2920	2910	1117
692	20231108	095500	448035125	2910	2910	2920	2910	2604
693	20231108	095400	440457475	2910	2915	2930	2910	3035
694	20231108	095300	431612640	2915	2925	2925	2915	4127
695	20231108	095200	419555095	2930	2930	2935	2930	1627
696	20231108	095100	414787870	2930	2930	2930	2930	856
697	20231108	095000	412279790	2930	2930	2930	2925	370
698	20231108	094900	411197190	2935	2935	2940	2930	2260
699	20231108	094800	404569410	2935	2935	2935	2935	245
700	20231108	094700	403850335	2935	2935	2935	2935	818
701	20231108	094600	401449505	2935	2935	2935	2935	140
702	20231108	094500	401038605	2930	2930	2935	2930	1005
703	20231108	094400	398093945	2930	2940	2940	2930	3786
704	20231108	094300	386998535	2935	2940	2940	2935	461
705	20231108	094200	385645475	2935	2940	2940	2935	3748
706	20231108	094100	374645075	2945	2945	2945	2940	738
707	20231108	094000	372473740	2945	2945	2945	2945	1476
708	20231108	093900	368126920	2945	2940	2945	2935	156
709	20231108	093800	367667970	2940	2940	2940	2935	26
710	20231108	093700	367591535	2940	2935	2940	2935	565
711	20231108	093600	365931685	2940	2940	2940	2940	1
712	20231108	093500	365928745	2935	2935	2935	2930	303
713	20231108	093400	365039940	2940	2945	2945	2935	4836
714	20231108	093300	350821230	2945	2950	2950	2945	1306
715	20231108	093200	346974555	2945	2940	2950	2940	2040
716	20231108	093100	340972960	2940	2940	2940	2940	6
717	20231108	093000	340955320	2940	2935	2940	2925	1996
718	20231108	092900	335094165	2935	2930	2935	2925	2477
719	20231108	092800	327837185	2925	2930	2930	2925	115
720	20231108	092700	327500795	2930	2920	2930	2920	167
721	20231108	092600	327012130	2930	2930	2930	2920	1985
722	20231108	092500	321206145	2925	2920	2930	2920	4842
723	20231108	092400	307055220	2925	2930	2930	2925	2419
724	20231108	092300	299974575	2930	2930	2930	2930	160
725	20231108	092200	299505775	2930	2935	2935	2920	2560
726	20231108	092100	292015060	2935	2935	2935	2935	2
727	20231108	092000	292009190	2935	2930	2935	2930	705
728	20231108	091900	289943485	2930	2930	2930	2930	5211
729	20231108	091800	274675255	2925	2930	2930	2925	1978
730	20231108	091700	268881725	2925	2930	2930	2925	225
731	20231108	091600	268223585	2930	2930	2930	2930	410
732	20231108	091500	267022285	2930	2925	2935	2925	1041
733	20231108	091400	263971310	2925	2925	2935	2925	4645
734	20231108	091300	250380125	2920	2925	2925	2920	8307
735	20231108	091200	226120670	2925	2930	2930	2925	2458
736	20231108	091100	218929900	2930	2925	2930	2925	3846
737	20231108	091000	207680345	2935	2920	2935	2920	5947
738	20231108	090900	190267445	2925	2930	2930	2925	5350
739	20231108	090800	174608755	2935	2940	2940	2935	3007
740	20231108	090700	165782865	2935	2945	2945	2935	5263
741	20231108	090600	150314345	2940	2940	2960	2940	2926
742	20231108	090500	141678525	2945	2935	2950	2935	4666
743	20231108	090400	127939435	2940	2940	2945	2930	6900
744	20231108	090300	107667065	2940	2955	2955	2935	2632
745	20231108	090200	99925285	2950	2935	2955	2930	11354
746	20231108	090100	66580405	2940	2920	2940	2905	17762
747	20231108	090000	14707885	2920	2930	2930	2920	5021