KissMeData/389470/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211900	3571074850	12420	12420	12420	12420	4166
3	20231117	211800	3571074850	12420	12420	12420	12420	0
4	20231117	211700	3571074850	12420	12420	12420	12420	0
5	20231117	211600	3571074850	12420	12420	12420	12420	0
6	20231117	211500	3571074850	12420	12420	12420	12420	0
7	20231117	211400	3571074850	12420	12420	12420	12420	0
8	20231117	211300	3571074850	12420	12420	12420	12420	0
9	20231117	211200	3571074850	12420	12420	12420	12420	0
10	20231117	211100	3571074850	12420	12420	12420	12420	0
11	20231117	211000	3571074850	12420	12420	12420	12420	0
12	20231117	210900	3571074850	12420	12420	12420	12420	0
13	20231117	210800	3571074850	12420	12420	12420	12420	0
14	20231117	210700	3571074850	12420	12420	12420	12420	0
15	20231117	210600	3571074850	12420	12420	12420	12420	0
16	20231117	210500	3571074850	12420	12420	12420	12420	0
17	20231117	210400	3571074850	12420	12420	12420	12420	0
18	20231117	210300	3571074850	12420	12420	12420	12420	0
19	20231117	210200	3571074850	12420	12420	12420	12420	0
20	20231117	210100	3571074850	12420	12420	12420	12420	0
21	20231117	210000	3571074850	12420	12420	12420	12420	0
22	20231117	205900	3571074850	12420	12420	12420	12420	0
23	20231117	205800	3571074850	12420	12420	12420	12420	0
24	20231117	205700	3571074850	12420	12420	12420	12420	0
25	20231117	205600	3571074850	12420	12420	12420	12420	0
26	20231117	205500	3571074850	12420	12420	12420	12420	0
27	20231117	205400	3571074850	12420	12420	12420	12420	0
28	20231117	205300	3571074850	12420	12420	12420	12420	0
29	20231117	205200	3571074850	12420	12420	12420	12420	0
30	20231117	205100	3571074850	12420	12420	12420	12420	0
31	20231117	205000	3571074850	12420	12420	12420	12420	0
32	20231117	204900	3571074850	12420	12420	12420	12420	4166
33	20231117	204800	3571074850	12420	12420	12420	12420	0
34	20231117	204700	3571074850	12420	12420	12420	12420	0
35	20231117	204600	3571074850	12420	12420	12420	12420	0
36	20231117	204500	3571074850	12420	12420	12420	12420	0
37	20231117	204400	3571074850	12420	12420	12420	12420	0
38	20231117	204300	3571074850	12420	12420	12420	12420	0
39	20231117	204200	3571074850	12420	12420	12420	12420	0
40	20231117	204100	3571074850	12420	12420	12420	12420	0
41	20231117	204000	3571074850	12420	12420	12420	12420	0
42	20231117	203900	3571074850	12420	12420	12420	12420	0
43	20231117	203800	3571074850	12420	12420	12420	12420	0
44	20231117	203700	3571074850	12420	12420	12420	12420	0
45	20231117	203600	3571074850	12420	12420	12420	12420	0
46	20231117	203500	3571074850	12420	12420	12420	12420	0
47	20231117	203400	3571074850	12420	12420	12420	12420	0
48	20231117	203300	3571074850	12420	12420	12420	12420	0
49	20231117	203200	3571074850	12420	12420	12420	12420	0
50	20231117	203100	3571074850	12420	12420	12420	12420	0
51	20231117	203000	3571074850	12420	12420	12420	12420	0
52	20231117	202900	3571074850	12420	12420	12420	12420	0
53	20231117	202800	3571074850	12420	12420	12420	12420	0
54	20231117	202700	3571074850	12420	12420	12420	12420	0
55	20231117	202600	3571074850	12420	12420	12420	12420	0
56	20231117	202500	3571074850	12420	12420	12420	12420	0
57	20231117	202400	3571074850	12420	12420	12420	12420	0
58	20231117	202300	3571074850	12420	12420	12420	12420	0
59	20231117	202200	3571074850	12420	12420	12420	12420	0
60	20231117	202100	3571074850	12420	12420	12420	12420	0
61	20231117	202000	3571074850	12420	12420	12420	12420	0
62	20231117	201900	3571074850	12420	12420	12420	12420	4166
63	20231117	201800	3571074850	12420	12420	12420	12420	0
64	20231117	201700	3571074850	12420	12420	12420	12420	0
65	20231117	201600	3571074850	12420	12420	12420	12420	0
66	20231117	201500	3571074850	12420	12420	12420	12420	0
67	20231117	201400	3571074850	12420	12420	12420	12420	0
68	20231117	201300	3571074850	12420	12420	12420	12420	0
69	20231117	201200	3571074850	12420	12420	12420	12420	0
70	20231117	201100	3571074850	12420	12420	12420	12420	0
71	20231117	201000	3571074850	12420	12420	12420	12420	0
72	20231117	200900	3571074850	12420	12420	12420	12420	0
73	20231117	200800	3571074850	12420	12420	12420	12420	0
74	20231117	200700	3571074850	12420	12420	12420	12420	0
75	20231117	200600	3571074850	12420	12420	12420	12420	0
76	20231117	200500	3571074850	12420	12420	12420	12420	0
77	20231117	200400	3571074850	12420	12420	12420	12420	0
78	20231117	200300	3571074850	12420	12420	12420	12420	0
79	20231117	200200	3571074850	12420	12420	12420	12420	0
80	20231117	200100	3571074850	12420	12420	12420	12420	0
81	20231117	200000	3571074850	12420	12420	12420	12420	0
82	20231117	195900	3571074850	12420	12420	12420	12420	0
83	20231117	195800	3571074850	12420	12420	12420	12420	0
84	20231117	195700	3571074850	12420	12420	12420	12420	0
85	20231117	195600	3571074850	12420	12420	12420	12420	0
86	20231117	195500	3571074850	12420	12420	12420	12420	0
87	20231117	195400	3571074850	12420	12420	12420	12420	0
88	20231117	195300	3571074850	12420	12420	12420	12420	0
89	20231117	195200	3571074850	12420	12420	12420	12420	0
90	20231117	195100	3571074850	12420	12420	12420	12420	0
91	20231117	195000	3571074850	12420	12420	12420	12420	0
92	20231117	194900	3571074850	12420	12420	12420	12420	4166
93	20231117	194800	3571074850	12420	12420	12420	12420	0
94	20231117	194700	3571074850	12420	12420	12420	12420	0
95	20231117	194600	3571074850	12420	12420	12420	12420	0
96	20231117	194500	3571074850	12420	12420	12420	12420	0
97	20231117	194400	3571074850	12420	12420	12420	12420	0
98	20231117	194300	3571074850	12420	12420	12420	12420	0
99	20231117	194200	3571074850	12420	12420	12420	12420	0
100	20231117	194100	3571074850	12420	12420	12420	12420	0
101	20231117	194000	3571074850	12420	12420	12420	12420	0
102	20231117	193900	3571074850	12420	12420	12420	12420	0
103	20231117	193800	3571074850	12420	12420	12420	12420	0
104	20231117	193700	3571074850	12420	12420	12420	12420	0
105	20231117	193600	3571074850	12420	12420	12420	12420	0
106	20231117	193500	3571074850	12420	12420	12420	12420	0
107	20231117	193400	3571074850	12420	12420	12420	12420	0
108	20231117	193300	3571074850	12420	12420	12420	12420	0
109	20231117	193200	3571074850	12420	12420	12420	12420	0
110	20231117	193100	3571074850	12420	12420	12420	12420	0
111	20231117	193000	3571074850	12420	12420	12420	12420	0
112	20231117	192900	3571074850	12420	12420	12420	12420	0
113	20231117	192800	3571074850	12420	12420	12420	12420	0
114	20231117	192700	3571074850	12420	12420	12420	12420	0
115	20231117	192600	3571074850	12420	12420	12420	12420	0
116	20231117	192500	3571074850	12420	12420	12420	12420	0
117	20231117	192400	3571074850	12420	12420	12420	12420	0
118	20231117	192300	3571074850	12420	12420	12420	12420	0
119	20231117	192200	3571074850	12420	12420	12420	12420	0
120	20231117	192100	3571074850	12420	12420	12420	12420	0
121	20231117	192000	3571074850	12420	12420	12420	12420	0
122	20231117	191900	3571074850	12420	12420	12420	12420	4166
123	20231117	191800	3571074850	12420	12420	12420	12420	0
124	20231117	191700	3571074850	12420	12420	12420	12420	0
125	20231117	191600	3571074850	12420	12420	12420	12420	0
126	20231117	191500	3571074850	12420	12420	12420	12420	0
127	20231117	191400	3571074850	12420	12420	12420	12420	0
128	20231117	191300	3571074850	12420	12420	12420	12420	0
129	20231117	191200	3571074850	12420	12420	12420	12420	0
130	20231117	191100	3571074850	12420	12420	12420	12420	0
131	20231117	191000	3571074850	12420	12420	12420	12420	0
132	20231117	190900	3571074850	12420	12420	12420	12420	0
133	20231117	190800	3571074850	12420	12420	12420	12420	0
134	20231117	190700	3571074850	12420	12420	12420	12420	0
135	20231117	190600	3571074850	12420	12420	12420	12420	0
136	20231117	190500	3571074850	12420	12420	12420	12420	0
137	20231117	190400	3571074850	12420	12420	12420	12420	0
138	20231117	190300	3571074850	12420	12420	12420	12420	0
139	20231117	190200	3571074850	12420	12420	12420	12420	0
140	20231117	190100	3571074850	12420	12420	12420	12420	0
141	20231117	190000	3571074850	12420	12420	12420	12420	0
142	20231117	185900	3571074850	12420	12420	12420	12420	0
143	20231117	185800	3571074850	12420	12420	12420	12420	0
144	20231117	185700	3571074850	12420	12420	12420	12420	0
145	20231117	185600	3571074850	12420	12420	12420	12420	0
146	20231117	185500	3571074850	12420	12420	12420	12420	0
147	20231117	185400	3571074850	12420	12420	12420	12420	0
148	20231117	185300	3571074850	12420	12420	12420	12420	0
149	20231117	185200	3571074850	12420	12420	12420	12420	0
150	20231117	185100	3571074850	12420	12420	12420	12420	0
151	20231117	185000	3571074850	12420	12420	12420	12420	0
152	20231117	184900	3571074850	12420	12420	12420	12420	4166
153	20231117	184800	3571074850	12420	12420	12420	12420	0
154	20231117	184700	3571074850	12420	12420	12420	12420	0
155	20231117	184600	3571074850	12420	12420	12420	12420	0
156	20231117	184500	3571074850	12420	12420	12420	12420	0
157	20231117	184400	3571074850	12420	12420	12420	12420	0
158	20231117	184300	3571074850	12420	12420	12420	12420	0
159	20231117	184200	3571074850	12420	12420	12420	12420	0
160	20231117	184100	3571074850	12420	12420	12420	12420	0
161	20231117	184000	3571074850	12420	12420	12420	12420	0
162	20231117	183900	3571074850	12420	12420	12420	12420	0
163	20231117	183800	3571074850	12420	12420	12420	12420	0
164	20231117	183700	3571074850	12420	12420	12420	12420	0
165	20231117	183600	3571074850	12420	12420	12420	12420	0
166	20231117	183500	3571074850	12420	12420	12420	12420	0
167	20231117	183400	3571074850	12420	12420	12420	12420	0
168	20231117	183300	3571074850	12420	12420	12420	12420	0
169	20231117	183200	3571074850	12420	12420	12420	12420	0
170	20231117	183100	3571074850	12420	12420	12420	12420	0
171	20231117	183000	3571074850	12420	12420	12420	12420	0
172	20231117	182900	3571074850	12420	12420	12420	12420	0
173	20231117	182800	3571074850	12420	12420	12420	12420	0
174	20231117	182700	3571074850	12420	12420	12420	12420	0
175	20231117	182600	3571074850	12420	12420	12420	12420	0
176	20231117	182500	3571074850	12420	12420	12420	12420	0
177	20231117	182400	3571074850	12420	12420	12420	12420	0
178	20231117	182300	3571074850	12420	12420	12420	12420	0
179	20231117	182200	3571074850	12420	12420	12420	12420	0
180	20231117	182100	3571074850	12420	12420	12420	12420	0
181	20231117	182000	3571074850	12420	12420	12420	12420	0
182	20231117	181900	3571074850	12420	12420	12420	12420	4166
183	20231117	181800	3571074850	12420	12420	12420	12420	0
184	20231117	181700	3571074850	12420	12420	12420	12420	0
185	20231117	181600	3571074850	12420	12420	12420	12420	0
186	20231117	181500	3571074850	12420	12420	12420	12420	0
187	20231117	181400	3571074850	12420	12420	12420	12420	0
188	20231117	181300	3571074850	12420	12420	12420	12420	0
189	20231117	181200	3571074850	12420	12420	12420	12420	0
190	20231117	181100	3571074850	12420	12420	12420	12420	0
191	20231117	181000	3571074850	12420	12420	12420	12420	0
192	20231117	180900	3571074850	12420	12420	12420	12420	0
193	20231117	180800	3571074850	12420	12420	12420	12420	0
194	20231117	180700	3571074850	12420	12420	12420	12420	0
195	20231117	180600	3571074850	12420	12420	12420	12420	0
196	20231117	180500	3571074850	12420	12420	12420	12420	0
197	20231117	180400	3571074850	12420	12420	12420	12420	0
198	20231117	180300	3571074850	12420	12420	12420	12420	0
199	20231117	180200	3571074850	12420	12420	12420	12420	0
200	20231117	180100	3571074850	12420	12420	12420	12420	0
201	20231117	180000	3571074850	12420	12420	12420	12420	0
202	20231117	175900	3571074850	12420	12420	12420	12420	0
203	20231117	175800	3571074850	12420	12420	12420	12420	0
204	20231117	175700	3571074850	12420	12420	12420	12420	0
205	20231117	175600	3571074850	12420	12420	12420	12420	0
206	20231117	175500	3571074850	12420	12420	12420	12420	0
207	20231117	175400	3571074850	12420	12420	12420	12420	0
208	20231117	175300	3571074850	12420	12420	12420	12420	0
209	20231117	175200	3571074850	12420	12420	12420	12420	0
210	20231117	175100	3571074850	12420	12420	12420	12420	0
211	20231117	175000	3571074850	12420	12420	12420	12420	0
212	20231117	174900	3571074850	12420	12420	12420	12420	4166
213	20231117	174800	3571074850	12420	12420	12420	12420	0
214	20231117	174700	3571074850	12420	12420	12420	12420	0
215	20231117	174600	3571074850	12420	12420	12420	12420	0
216	20231117	174500	3571074850	12420	12420	12420	12420	0
217	20231117	174400	3571074850	12420	12420	12420	12420	0
218	20231117	174300	3571074850	12420	12420	12420	12420	0
219	20231117	174200	3571074850	12420	12420	12420	12420	0
220	20231117	174100	3571074850	12420	12420	12420	12420	0
221	20231117	174000	3571074850	12420	12420	12420	12420	0
222	20231117	173900	3571074850	12420	12420	12420	12420	0
223	20231117	173800	3571074850	12420	12420	12420	12420	0
224	20231117	173700	3571074850	12420	12420	12420	12420	0
225	20231117	173600	3571074850	12420	12420	12420	12420	0
226	20231117	173500	3571074850	12420	12420	12420	12420	0
227	20231117	173400	3571074850	12420	12420	12420	12420	0
228	20231117	173300	3571074850	12420	12420	12420	12420	0
229	20231117	173200	3571074850	12420	12420	12420	12420	0
230	20231117	173100	3571074850	12420	12420	12420	12420	0
231	20231117	173000	3571074850	12420	12420	12420	12420	0
232	20231117	172900	3571074850	12420	12420	12420	12420	0
233	20231117	172800	3571074850	12420	12420	12420	12420	0
234	20231117	172700	3571074850	12420	12420	12420	12420	0
235	20231117	172600	3571074850	12420	12420	12420	12420	0
236	20231117	172500	3571074850	12420	12420	12420	12420	0
237	20231117	172400	3571074850	12420	12420	12420	12420	0
238	20231117	172300	3571074850	12420	12420	12420	12420	0
239	20231117	172200	3571074850	12420	12420	12420	12420	0
240	20231117	172100	3571074850	12420	12420	12420	12420	0
241	20231117	172000	3571074850	12420	12420	12420	12420	0
242	20231117	171900	3571074850	12420	12420	12420	12420	4166
243	20231117	171800	3571074850	12420	12420	12420	12420	0
244	20231117	171700	3571074850	12420	12420	12420	12420	0
245	20231117	171600	3571074850	12420	12420	12420	12420	0
246	20231117	171500	3571074850	12420	12420	12420	12420	0
247	20231117	171400	3571074850	12420	12420	12420	12420	0
248	20231117	171300	3571074850	12420	12420	12420	12420	0
249	20231117	171200	3571074850	12420	12420	12420	12420	0
250	20231117	171100	3571074850	12420	12420	12420	12420	0
251	20231117	171000	3571074850	12420	12420	12420	12420	0
252	20231117	170900	3571074850	12420	12420	12420	12420	0
253	20231117	170800	3571074850	12420	12420	12420	12420	0
254	20231117	170700	3571074850	12420	12420	12420	12420	0
255	20231117	170600	3571074850	12420	12420	12420	12420	0
256	20231117	170500	3571074850	12420	12420	12420	12420	0
257	20231117	170400	3571074850	12420	12420	12420	12420	0
258	20231117	170300	3571074850	12420	12420	12420	12420	0
259	20231117	170200	3571074850	12420	12420	12420	12420	0
260	20231117	170100	3571074850	12420	12420	12420	12420	0
261	20231117	170000	3571074850	12420	12420	12420	12420	0
262	20231117	165900	3571074850	12420	12420	12420	12420	0
263	20231117	165800	3571074850	12420	12420	12420	12420	0
264	20231117	165700	3571074850	12420	12420	12420	12420	0
265	20231117	165600	3571074850	12420	12420	12420	12420	0
266	20231117	165500	3571074850	12420	12420	12420	12420	0
267	20231117	165400	3571074850	12420	12420	12420	12420	0
268	20231117	165300	3571074850	12420	12420	12420	12420	0
269	20231117	165200	3571074850	12420	12420	12420	12420	0
270	20231117	165100	3571074850	12420	12420	12420	12420	0
271	20231117	165000	3571074850	12420	12420	12420	12420	0
272	20231117	164900	3571074850	12420	12420	12420	12420	4166
273	20231117	164800	3571074850	12420	12420	12420	12420	0
274	20231117	164700	3571074850	12420	12420	12420	12420	0
275	20231117	164600	3571074850	12420	12420	12420	12420	0
276	20231117	164500	3571074850	12420	12420	12420	12420	0
277	20231117	164400	3571074850	12420	12420	12420	12420	0
278	20231117	164300	3571074850	12420	12420	12420	12420	0
279	20231117	164200	3571074850	12420	12420	12420	12420	0
280	20231117	164100	3571074850	12420	12420	12420	12420	0
281	20231117	164000	3571074850	12420	12420	12420	12420	0
282	20231117	163900	3571074850	12420	12420	12420	12420	0
283	20231117	163800	3571074850	12420	12420	12420	12420	0
284	20231117	163700	3571074850	12420	12420	12420	12420	0
285	20231117	163600	3571074850	12420	12420	12420	12420	0
286	20231117	163500	3571074850	12420	12420	12420	12420	0
287	20231117	163400	3571074850	12420	12420	12420	12420	0
288	20231117	163300	3571074850	12420	12420	12420	12420	0
289	20231117	163200	3571074850	12420	12420	12420	12420	0
290	20231117	163100	3571074850	12420	12420	12420	12420	0
291	20231117	163000	3571074850	12420	12420	12420	12420	0
292	20231117	162900	3571074850	12420	12420	12420	12420	0
293	20231117	162800	3571074850	12420	12420	12420	12420	0
294	20231117	162700	3571074850	12420	12420	12420	12420	0
295	20231117	162600	3571074850	12420	12420	12420	12420	0
296	20231117	162500	3571074850	12420	12420	12420	12420	0
297	20231117	162400	3571074850	12420	12420	12420	12420	0
298	20231117	162300	3571074850	12420	12420	12420	12420	0
299	20231117	162200	3571074850	12420	12420	12420	12420	0
300	20231117	162100	3571074850	12420	12420	12420	12420	0
301	20231117	162000	3571074850	12420	12420	12420	12420	0
302	20231117	161900	3571074850	12420	12420	12420	12420	4166
303	20231117	161800	3571074850	12420	12420	12420	12420	0
304	20231117	161700	3571074850	12420	12420	12420	12420	0
305	20231117	161600	3571074850	12420	12420	12420	12420	0
306	20231117	161500	3571074850	12420	12420	12420	12420	0
307	20231117	161400	3571074850	12420	12420	12420	12420	0
308	20231117	161300	3571074850	12420	12420	12420	12420	0
309	20231117	161200	3571074850	12420	12420	12420	12420	0
310	20231117	161100	3571074850	12420	12420	12420	12420	0
311	20231117	161000	3571074850	12420	12420	12420	12420	0
312	20231117	160900	3571074850	12420	12420	12420	12420	0
313	20231117	160800	3571074850	12420	12420	12420	12420	0
314	20231117	160700	3571074850	12420	12420	12420	12420	0
315	20231117	160600	3571074850	12420	12420	12420	12420	0
316	20231117	160500	3571074850	12420	12420	12420	12420	0
317	20231117	160400	3571074850	12420	12420	12420	12420	0
318	20231117	160300	3571074850	12420	12420	12420	12420	0
319	20231117	160200	3571074850	12420	12420	12420	12420	0
320	20231117	160100	3571074850	12420	12420	12420	12420	0
321	20231117	160000	3571074850	12420	12420	12420	12420	0
322	20231117	155900	3571074850	12420	12420	12420	12420	0
323	20231117	155800	3571074850	12420	12420	12420	12420	0
324	20231117	155700	3571074850	12420	12420	12420	12420	0
325	20231117	155600	3571074850	12420	12420	12420	12420	0
326	20231117	155500	3571074850	12420	12420	12420	12420	0
327	20231117	155400	3571074850	12420	12420	12420	12420	0
328	20231117	155300	3571074850	12420	12420	12420	12420	0
329	20231117	155200	3571074850	12420	12420	12420	12420	0
330	20231117	155100	3571074850	12420	12420	12420	12420	0
331	20231117	155000	3571074850	12420	12420	12420	12420	0
332	20231117	154900	3571074850	12420	12420	12420	12420	4166
333	20231117	154800	3571074850	12420	12420	12420	12420	0
334	20231117	154700	3571074850	12420	12420	12420	12420	0
335	20231117	154600	3571074850	12420	12420	12420	12420	0
336	20231117	154500	3571074850	12420	12420	12420	12420	0
337	20231117	154400	3571074850	12420	12420	12420	12420	0
338	20231117	154300	3571074850	12420	12420	12420	12420	0
339	20231117	154200	3571074850	12420	12420	12420	12420	0
340	20231117	154100	3571074850	12420	12420	12420	12420	0
341	20231117	154000	3571074850	12420	12420	12420	12420	0
342	20231117	153900	3571074850	12420	12420	12420	12420	0
343	20231117	153800	3571074850	12420	12420	12420	12420	0
344	20231117	153700	3571074850	12420	12420	12420	12420	0
345	20231117	153600	3571074850	12420	12420	12420	12420	0
346	20231117	153500	3571074850	12420	12420	12420	12420	0
347	20231117	153400	3571074850	12420	12420	12420	12420	0
348	20231117	153300	3571074850	12420	12420	12420	12420	0
349	20231117	153200	3571074850	12420	12420	12420	12420	0
350	20231117	153100	3571074850	12420	12420	12420	12420	0
351	20231117	153000	3571074850	12420	12420	12420	12420	4166
352	20231117	152900	3519333130	12420	12420	12420	12420	0
353	20231117	152800	3519333130	12420	12420	12420	12420	0
354	20231117	152700	3519333130	12420	12420	12420	12420	0
355	20231117	152600	3519333130	12420	12420	12420	12420	0
356	20231117	152500	3519333130	12420	12420	12420	12420	0
357	20231117	152400	3519333130	12420	12420	12420	12420	0
358	20231117	152300	3519333130	12420	12420	12420	12420	0
359	20231117	152200	3519333130	12420	12420	12420	12420	0
360	20231117	152100	3519333130	12420	12420	12420	12420	0
361	20231117	152000	3519333130	12420	12420	12420	12420	0
362	20231117	151900	3519333130	12420	12380	12500	12380	4814
363	20231117	151800	3459502530	12380	12320	12400	12270	1231
364	20231117	151700	3444305650	12270	12250	12340	12250	5967
365	20231117	151600	3370876900	12250	12230	12260	12230	1447
366	20231117	151500	3353155640	12230	12170	12230	12150	1014
367	20231117	151400	3340795620	12150	12180	12180	12150	183
368	20231117	151300	3338568840	12190	12180	12190	12170	695
369	20231117	151200	3330103300	12180	12200	12200	12170	322
370	20231117	151100	3326178640	12200	12180	12200	12140	305
371	20231117	151000	3322463750	12180	12180	12190	12150	2104
372	20231117	150900	3296865170	12180	12160	12180	12150	1476
373	20231117	150800	3278909110	12170	12150	12180	12150	385
374	20231117	150700	3274229070	12180	12130	12180	12130	935
375	20231117	150600	3262845370	12130	12100	12160	12100	2222
376	20231117	150500	3235856760	12100	12100	12100	12090	1445
377	20231117	150400	3218372560	12100	12120	12130	12100	783
378	20231117	150300	3208894580	12120	12100	12120	12100	385
379	20231117	150200	3204235340	12100	12080	12110	12080	232
380	20231117	150100	3201426650	12110	12110	12110	12080	1992
381	20231117	150000	3177340740	12080	12120	12140	12080	98
382	20231117	145900	3176152090	12080	12070	12150	12070	97
383	20231117	145800	3174977220	12070	12150	12150	12050	1207
384	20231117	145700	3160414720	12150	12140	12150	12110	1021
385	20231117	145600	3148047520	12140	12130	12140	12090	1376
386	20231117	145500	3131351490	12130	12120	12140	12110	125
387	20231117	145400	3129836030	12110	12080	12150	12050	1462
388	20231117	145300	3112191680	12090	12120	12150	12090	897
389	20231117	145200	3101336670	12080	12100	12120	12060	693
390	20231117	145100	3092946430	12100	12110	12120	12070	1219
391	20231117	145000	3078201570	12110	12080	12110	12070	2023
392	20231117	144900	3053760470	12080	12070	12110	12070	405
393	20231117	144800	3048858560	12060	12080	12080	12060	146
394	20231117	144700	3047097380	12080	12060	12080	12060	195
395	20231117	144600	3044744040	12060	12060	12060	12060	73
396	20231117	144500	3043863660	12120	12120	12140	12120	663
397	20231117	144400	3035827570	12150	12160	12180	12150	459
398	20231117	144300	3030247430	12160	12130	12160	12130	1055
399	20231117	144200	3017440150	12120	12130	12150	12090	234
400	20231117	144100	3014602850	12140	12130	12140	12130	89
401	20231117	144000	3013522920	12150	12140	12150	12120	247
402	20231117	143900	3010525400	12150	12150	12150	12070	366
403	20231117	143800	3006082880	12150	12060	12150	12050	2760
404	20231117	143700	2972701900	12060	12040	12060	12040	103
405	20231117	143600	2971460950	12040	12050	12050	12030	137
406	20231117	143500	2969811930	12050	12040	12050	12030	32
407	20231117	143400	2969426910	12040	12030	12070	12030	765
408	20231117	143300	2960223870	12070	12030	12080	12030	148
409	20231117	143200	2958443340	12030	12010	12050	12010	76
410	20231117	143100	2957528840	12060	12010	12080	12010	72
411	20231117	143000	2956664000	12000	12090	12100	12000	706
412	20231117	142900	2948149240	12090	12110	12110	12070	50
413	20231117	142800	2947545440	12070	12100	12100	12070	326
414	20231117	142700	2943603840	12090	12080	12120	12060	791
415	20231117	142600	2934034460	12080	12100	12110	12080	530
416	20231117	142500	2927625060	12090	12120	12130	12090	409
417	20231117	142400	2922668260	12110	12120	12120	12090	231
418	20231117	142300	2919873020	12130	12090	12140	12090	734
419	20231117	142200	2910982890	12100	12110	12110	12090	576
420	20231117	142100	2904010960	12130	12010	12140	12010	2930
421	20231117	142000	2868611220	12000	12000	12030	11990	128
422	20231117	141900	2867075380	12000	12000	12030	11990	177
423	20231117	141800	2864949230	11990	12000	12000	11980	868
424	20231117	141700	2854546860	12000	11990	12000	11980	86
425	20231117	141600	2853516010	11990	12000	12000	11990	229
426	20231117	141500	2850769120	12030	12010	12030	12010	268
427	20231117	141400	2847547080	12000	12030	12030	12000	807
428	20231117	141300	2837860430	12050	12020	12050	12020	276
429	20231117	141200	2834535020	12050	12010	12050	12000	447
430	20231117	141100	2829158660	12020	12010	12020	12010	229
431	20231117	141000	2826408080	12020	12030	12040	12020	1110
432	20231117	140900	2813064430	12030	12010	12030	12010	65
433	20231117	140800	2812282700	12030	12030	12030	12030	147
434	20231117	140700	2810514290	12000	12000	12000	12000	22
435	20231117	140600	2810250290	12000	11970	12000	11970	1075
436	20231117	140500	2797352070	11970	11990	12000	11970	2152
437	20231117	140400	2771549380	11990	11990	11990	11990	88
438	20231117	140300	2770494260	11990	11960	11990	11960	198
439	20231117	140200	2768125440	11970	11980	11990	11970	836
440	20231117	140100	2758116930	11980	11970	11980	11970	136
441	20231117	140000	2756487660	11970	11970	11980	11970	184
442	20231117	135900	2754284890	11970	12000	12000	11970	126
443	20231117	135800	2752773930	12000	12020	12020	11970	748
444	20231117	135700	2743798880	12010	12020	12080	12000	1486
445	20231117	135600	2725905270	12000	11950	12000	11950	2527
446	20231117	135500	2695603870	11940	11960	11960	11940	826
447	20231117	135400	2685733010	11960	11960	11960	11960	227
448	20231117	135300	2683018090	11960	11970	11970	11960	70
449	20231117	135200	2682180610	11970	11980	11980	11960	53
450	20231117	135100	2681546360	11980	11960	11990	11960	710
451	20231117	135000	2673051990	11960	11960	11960	11960	90
452	20231117	134900	2671975590	11960	11950	11980	11950	403
453	20231117	134800	2667154100	11950	11960	11960	11950	216
454	20231117	134700	2664570850	11960	12010	12010	11960	1055
455	20231117	134600	2651932030	12020	12020	12030	12020	76
456	20231117	134500	2651018490	12020	11990	12020	11990	821
457	20231117	134400	2641150900	11990	12010	12020	11990	264
458	20231117	134300	2637980430	11990	11980	11990	11980	1401
459	20231117	134200	2621189670	12020	12000	12020	11980	1361
460	20231117	134100	2604839600	11980	11990	11990	11980	110
461	20231117	134000	2603521600	11980	12000	12000	11980	119
462	20231117	133900	2602093820	11980	11980	11990	11980	784
463	20231117	133800	2592701310	11980	11960	11980	11960	85
464	20231117	133700	2591683450	11960	11990	11990	11960	131
465	20231117	133600	2590113690	11990	11980	12010	11980	702
466	20231117	133500	2581696580	11980	11990	11990	11980	144
467	20231117	133400	2579970230	11990	11960	12000	11960	205
468	20231117	133300	2577511740	11960	11970	11970	11940	238
469	20231117	133200	2574666620	11970	11950	11970	11950	51
470	20231117	133100	2574056590	11950	11960	11980	11950	2018
471	20231117	133000	2549912170	11960	11950	11960	11930	291
472	20231117	132900	2546436030	11950	11950	11950	11950	22
473	20231117	132800	2546173130	11930	11940	11940	11930	164
474	20231117	132700	2544215510	11940	11960	11960	11940	638
475	20231117	132600	2536597130	11920	11940	11940	11920	221
476	20231117	132500	2533959930	11940	11920	11940	11920	285
477	20231117	132400	2530557250	11920	11910	11920	11910	80
478	20231117	132300	2529603760	11920	11980	11980	11900	1189
479	20231117	132200	2515416150	11980	11940	11990	11940	183
480	20231117	132100	2513228090	11930	11920	11990	11920	2868
481	20231117	132000	2478944800	11920	11950	11950	11920	114
482	20231117	131900	2477583420	11950	11920	11950	11920	874
483	20231117	131800	2467142210	11930	11920	11930	11920	42
484	20231117	131700	2466641370	11920	11900	11920	11900	21
485	20231117	131600	2466391250	11900	11930	11930	11890	700
486	20231117	131500	2458059440	11950	11930	11950	11930	134
487	20231117	131400	2456458780	11960	11930	11960	11930	83
488	20231117	131300	2455466850	11930	11930	11930	11930	517
489	20231117	131200	2449299040	11930	11910	11930	11910	649
490	20231117	131100	2441569010	11910	11950	11970	11910	306
491	20231117	131000	2437913420	11940	11890	11940	11890	953
492	20231117	130900	2426558710	11890	11910	11910	11890	933
493	20231117	130800	2415453890	11920	11940	11940	11910	170
494	20231117	130700	2413426550	11950	11910	11950	11910	89
495	20231117	130600	2412363600	11910	11910	11910	11910	72
496	20231117	130500	2411506080	11910	11910	11920	11910	657
497	20231117	130400	2403676060	11910	11920	11930	11910	304
498	20231117	130300	2400050500	11930	11930	11930	11930	22
499	20231117	130200	2399788040	11930	11930	11930	11930	302
500	20231117	130100	2396185180	11920	11930	11930	11920	669
501	20231117	130000	2388204410	11930	11930	11930	11920	86
502	20231117	125900	2387178620	11920	11910	11930	11910	69
503	20231117	125800	2386355900	11950	11890	11950	11890	1694
504	20231117	125700	2366140220	11880	11890	11890	11880	76
505	20231117	125600	2365237300	11890	11890	11890	11890	640
506	20231117	125500	2357627700	11890	11900	11900	11890	107
507	20231117	125400	2356354510	11900	11890	11900	11890	171
508	20231117	125300	2354320220	11890	11900	11900	11890	82
509	20231117	125200	2353344940	11900	11910	11910	11900	758
510	20231117	125100	2344323930	11910	11910	11910	11900	174
511	20231117	125000	2342251700	11940	11910	11940	11900	1212
512	20231117	124900	2327823440	11910	11940	11940	11900	1069
513	20231117	124800	2315077600	11940	11960	11960	11940	157
514	20231117	124700	2313201690	11970	11950	11970	11950	33
515	20231117	124600	2312807320	11950	11960	11970	11950	284
516	20231117	124500	2309412600	11970	11980	11980	11970	189
517	20231117	124400	2307149850	11990	11990	11990	11980	277
518	20231117	124300	2303828730	11990	11990	11990	11990	95
519	20231117	124200	2302689680	12000	12000	12000	12000	80
520	20231117	124100	2301729680	12000	12010	12010	12000	23
521	20231117	124000	2301453560	12020	12040	12050	12020	194
522	20231117	123900	2299117870	12040	12030	12050	12010	248
523	20231117	123800	2296133040	11980	12020	12040	11980	120
524	20231117	123700	2294693800	12020	11990	12020	11970	785
525	20231117	123600	2285281270	11990	11990	12020	11980	599
526	20231117	123500	2278092770	12000	11940	12000	11940	900
527	20231117	123400	2267309030	11930	11940	11950	11930	255
528	20231117	123300	2264264450	11950	11940	11950	11930	362
529	20231117	123200	2259942590	11940	11930	11950	11920	982
530	20231117	123100	2248219260	11920	11920	11930	11920	34
531	20231117	123000	2247813870	11930	11870	11930	11870	589
532	20231117	122900	2240792210	11850	11860	11860	11850	1218
533	20231117	122800	2226347850	11860	11880	11880	11860	46
534	20231117	122700	2225801660	11860	11870	11870	11860	35
535	20231117	122600	2225386500	11860	11870	11910	11860	651
536	20231117	122500	2217658380	11870	11880	11880	11860	942
537	20231117	122400	2206468720	11890	11880	11890	11880	118
538	20231117	122300	2205065810	11890	11890	11900	11890	271
539	20231117	122200	2201841620	11890	11870	11900	11870	1004
540	20231117	122100	2189916500	11860	11860	11900	11860	86
541	20231117	122000	2188896460	11890	11910	11910	11880	328
542	20231117	121900	2184995320	11890	11850	11890	11850	651
543	20231117	121800	2177255170	11850	11830	11850	11830	288
544	20231117	121700	2173844490	11830	11850	11960	11830	611
545	20231117	121600	2166585180	11820	11800	11820	11780	1585
546	20231117	121500	2147872670	11790	11860	11860	11790	1922
547	20231117	121400	2125197070	11860	11820	11870	11820	137
548	20231117	121300	2123571690	11860	11820	11860	11820	815
549	20231117	121200	2113934470	11820	11870	11870	11790	2512
550	20231117	121100	2084175240	11870	11940	11940	11870	2528
551	20231117	121000	2054135700	11940	11980	11980	11900	5530
552	20231117	120900	1988125700	12000	12000	12000	11990	434
553	20231117	120800	1982919300	12020	12000	12020	12000	11
554	20231117	120700	1982787260	12030	11960	12030	11950	1503
555	20231117	120600	1964745440	11950	11950	11950	11940	223
556	20231117	120500	1962080890	11950	11970	11970	11950	783
557	20231117	120400	1952721660	11960	12010	12010	11960	1652
558	20231117	120300	1932927810	12010	12020	12020	12000	571
559	20231117	120200	1926065560	11980	11980	12020	11970	592
560	20231117	120100	1918957410	11950	11950	11970	11950	1303
561	20231117	120000	1903371340	11950	11950	11960	11930	208
562	20231117	115900	1900885430	11930	11930	11930	11920	172
563	20231117	115800	1898833590	11910	11910	11910	11910	251
564	20231117	115700	1895844180	11910	11920	11920	11910	852
565	20231117	115600	1885696780	11910	11980	11980	11900	2328
566	20231117	115500	1857924380	11980	11980	11980	11970	271
567	20231117	115400	1854677910	11970	12000	12000	11970	1107
568	20231117	115300	1841414120	12000	12010	12030	12000	2359
569	20231117	115200	1813104790	12010	12010	12020	12000	1510
570	20231117	115100	1794971300	12010	12020	12030	12010	927
571	20231117	115000	1783828860	12020	12030	12030	12020	68
572	20231117	114900	1783011450	12030	12040	12050	12020	849
573	20231117	114800	1772798470	12040	12030	12040	12030	351
574	20231117	114700	1768573450	12030	12080	12080	12020	4132
575	20231117	114600	1718813220	12080	12080	12090	12080	23
576	20231117	114500	1718535370	12080	12080	12090	12080	1431
577	20231117	114400	1701242030	12090	12070	12090	12070	253
578	20231117	114300	1698185580	12070	12080	12080	12070	1168
579	20231117	114200	1684082410	12080	12100	12100	12080	366
580	20231117	114100	1679658400	12100	12110	12110	12100	1310
581	20231117	114000	1663806400	12100	12100	12100	12100	43
582	20231117	113900	1663286100	12100	12120	12120	12100	318
583	20231117	113800	1659437900	12100	12110	12120	12100	1647
584	20231117	113700	1639499400	12110	12110	12130	12110	107
585	20231117	113600	1638203530	12110	12110	12130	12100	242
586	20231117	113500	1635273690	12100	12100	12120	12100	554
587	20231117	113400	1628569750	12100	12140	12140	12100	758
588	20231117	113300	1619397360	12100	12120	12120	12100	1633
589	20231117	113200	1599620740	12120	12120	12120	12120	20
590	20231117	113100	1599378340	12110	12110	12110	12110	182
591	20231117	113000	1597174320	12110	12150	12150	12110	6340
592	20231117	112900	1520252700	12150	12170	12170	12150	1334
593	20231117	112800	1504031720	12160	12170	12170	12160	410
594	20231117	112700	1499045890	12170	12170	12170	12160	82
595	20231117	112600	1498048170	12170	12190	12190	12170	735
596	20231117	112500	1489103080	12180	12180	12190	12180	938
597	20231117	112400	1477675950	12180	12180	12180	12180	677
598	20231117	112300	1469430090	12180	12170	12190	12170	229
599	20231117	112200	1466641850	12170	12190	12190	12170	487
600	20231117	112100	1460706380	12220	12200	12220	12190	25
601	20231117	112000	1460401470	12190	12200	12200	12190	57
602	20231117	111900	1459706260	12190	12200	12200	12190	82
603	20231117	111800	1458706080	12200	12200	12200	12200	682
604	20231117	111700	1450385680	12200	12200	12210	12200	624
605	20231117	111600	1442767460	12200	12200	12200	12200	42
606	20231117	111500	1442255060	12200	12200	12200	12200	41
607	20231117	111400	1441754860	12210	12210	12210	12200	249
608	20231117	111300	1438715260	12210	12200	12230	12200	934
609	20231117	111200	1427309000	12200	12200	12210	12200	124
610	20231117	111100	1425795860	12200	12200	12200	12200	154
611	20231117	111000	1423917060	12200	12210	12210	12200	543
612	20231117	110900	1417292400	12210	12210	12210	12210	0
613	20231117	110800	1417292400	12210	12190	12210	12180	204
614	20231117	110700	1414805790	12180	12180	12180	12180	323
615	20231117	110600	1410871650	12180	12190	12190	12180	696
616	20231117	110500	1402393530	12190	12190	12190	12190	0
617	20231117	110400	1402393530	12190	12190	12190	12190	1090
618	20231117	110300	1389106430	12190	12190	12190	12190	575
619	20231117	110200	1382097180	12190	12200	12200	12190	736
620	20231117	110100	1373125130	12190	12210	12210	12180	92
621	20231117	110000	1372003470	12210	12200	12210	12200	500
622	20231117	105900	1365898580	12190	12170	12190	12170	648
623	20231117	105800	1358011700	12180	12180	12180	12180	9
624	20231117	105700	1357902080	12170	12170	12170	12170	342
625	20231117	105600	1353739940	12180	12200	12200	12180	232
626	20231117	105500	1350911850	12210	12210	12230	12210	109
627	20231117	105400	1349580760	12210	12210	12210	12210	0
628	20231117	105300	1349580760	12210	12170	12240	12170	487
629	20231117	105200	1343632190	12170	12200	12200	12170	319
630	20231117	105100	1339749530	12170	12170	12170	12160	1171
631	20231117	105000	1325498610	12170	12200	12220	12160	801
632	20231117	104900	1315741020	12190	12190	12190	12190	219
633	20231117	104800	1313071410	12190	12180	12190	12180	112
634	20231117	104700	1311706440	12180	12210	12210	12180	975
635	20231117	104600	1299818880	12210	12240	12240	12210	514
636	20231117	104500	1293529740	12250	12260	12260	12250	293
637	20231117	104400	1289939800	12260	12260	12260	12260	75
638	20231117	104300	1289020300	12260	12260	12260	12260	173
639	20231117	104200	1286899320	12260	12260	12260	12260	0
640	20231117	104100	1286899320	12260	12310	12310	12260	3
641	20231117	104000	1286862490	12240	12240	12240	12240	0
642	20231117	103900	1286862490	12240	12300	12310	12240	779
643	20231117	103800	1277320950	12300	12270	12300	12270	2031
644	20231117	103700	1252398630	12270	12260	12270	12260	298
645	20231117	103600	1248743650	12220	12220	12220	12220	100
646	20231117	103500	1247521650	12260	12260	12260	12220	629
647	20231117	103400	1239835190	12200	12230	12240	12200	1621
648	20231117	103300	1220029160	12230	12230	12240	12230	35
649	20231117	103200	1219600910	12240	12210	12240	12200	505
650	20231117	103100	1213439210	12210	12210	12210	12210	704
651	20231117	103000	1204843370	12200	12200	12200	12200	110
652	20231117	102900	1203501370	12250	12250	12250	12250	5
653	20231117	102800	1203440120	12250	12250	12250	12250	2
654	20231117	102700	1203415620	12190	12210	12210	12190	709
655	20231117	102600	1194765320	12200	12200	12200	12200	2
656	20231117	102500	1194740920	12190	12190	12200	12190	1063
657	20231117	102400	1181772750	12190	12200	12200	12190	343
658	20231117	102300	1177591540	12260	12250	12260	12180	5813
659	20231117	102200	1106682630	12260	12250	12260	12240	1267
660	20231117	102100	1091155690	12250	12260	12260	12250	932
661	20231117	102000	1079738270	12250	12260	12260	12250	125
662	20231117	101900	1078206970	12260	12300	12300	12260	401
663	20231117	101800	1073289430	12290	12280	12290	12280	27
664	20231117	101700	1072957830	12290	12290	12290	12290	326
665	20231117	101600	1068951290	12290	12290	12290	12290	2
666	20231117	101500	1068926710	12290	12270	12310	12260	1441
667	20231117	101400	1051217070	12270	12270	12270	12270	300
668	20231117	101300	1047536070	12270	12270	12270	12270	137
669	20231117	101200	1045855080	12270	12270	12270	12270	624
670	20231117	101100	1038198600	12280	12280	12280	12280	395
671	20231117	101000	1033348000	12290	12300	12310	12290	184
672	20231117	100900	1031084810	12290	12310	12310	12290	1167
673	20231117	100800	1016731730	12310	12320	12320	12310	993
674	20231117	100700	1004500620	12320	12320	12330	12320	172
675	20231117	100600	1002381470	12320	12320	12320	12320	14
676	20231117	100500	1002208990	12320	12340	12340	12320	100
677	20231117	100400	1000975990	12340	12350	12350	12340	694
678	20231117	100300	992405120	12350	12350	12350	12350	11
679	20231117	100200	992269270	12350	12310	12350	12310	34
680	20231117	100100	991849770	12320	12330	12330	12320	233
681	20231117	100000	988977580	12340	12360	12360	12340	1091
682	20231117	095900	975505700	12400	12350	12400	12350	290
683	20231117	095800	971923700	12360	12360	12360	12350	1064
684	20231117	095700	958779510	12320	12240	12330	12240	1404
685	20231117	095600	941545290	12240	12300	12300	12240	66
686	20231117	095500	940733550	12230	12230	12230	12230	100
687	20231117	095400	939510550	12300	12290	12300	12290	393
688	20231117	095300	934679680	12290	12320	12320	12290	91
689	20231117	095200	933558620	12210	12200	12400	12200	8980
690	20231117	095100	822603500	12200	12200	12200	12200	124
691	20231117	095000	821090700	12200	12200	12200	12200	441
692	20231117	094900	815710500	12200	12200	12200	12200	101
693	20231117	094800	814478300	12200	12200	12200	12200	65
694	20231117	094700	813685300	12190	12210	12210	12190	820
695	20231117	094600	803681390	12210	12210	12210	12210	35
696	20231117	094500	803254040	12210	12210	12220	12210	134
697	20231117	094400	801617880	12190	12190	12190	12180	653
698	20231117	094300	793660060	12190	12220	12220	12190	1703
699	20231117	094200	772885070	12220	12240	12240	12220	192
700	20231117	094100	770536430	12210	12210	12220	12210	2657
701	20231117	094000	738077760	12210	12260	12260	12210	1786
702	20231117	093900	716228720	12250	12280	12280	12250	2797
703	20231117	093800	681935090	12280	12280	12280	12280	71
704	20231117	093700	681063210	12280	12300	12300	12280	1001
705	20231117	093600	668765760	12300	12340	12350	12300	196
706	20231117	093500	666354440	12350	12350	12350	12350	1
707	20231117	093400	666342090	12350	12360	12360	12350	51
708	20231117	093300	665712230	12350	12290	12350	12290	1193
709	20231117	093200	650981760	12350	12360	12360	12300	15
710	20231117	093100	650796910	12360	12350	12360	12290	716
711	20231117	093000	641963110	12290	12290	12290	12290	126
712	20231117	092900	640414570	12290	12300	12350	12290	898
713	20231117	092800	629342170	12300	12290	12300	12280	413
714	20231117	092700	624267600	12300	12300	12300	12300	114
715	20231117	092600	622865400	12290	12240	12290	12210	4608
716	20231117	092500	566446640	12240	12350	12350	12240	7344
717	20231117	092400	475989560	12350	12370	12380	12340	1095
718	20231117	092300	462471620	12350	12380	12380	12350	242
719	20231117	092200	459478340	12380	12300	12380	12300	1081
720	20231117	092100	446139770	12300	12300	12300	12300	519
721	20231117	092000	439756070	12290	12240	12290	12240	893
722	20231117	091900	428800280	12250	12250	12250	12230	854
723	20231117	091800	418349680	12250	12240	12250	12240	1862
724	20231117	091700	395550790	12230	12250	12270	12230	2531
725	20231117	091600	364555070	12250	12290	12290	12250	41
726	20231117	091500	364052620	12240	12300	12300	12230	3481
727	20231117	091400	321381660	12300	12300	12300	12300	21
728	20231117	091300	321123360	12250	12360	12360	12240	1038
729	20231117	091200	308406010	12230	12510	12510	12200	867
730	20231117	091100	297815240	12270	12260	12370	12100	6781
731	20231117	091000	215055980	12260	12340	12340	12260	4838
732	20231117	090900	155533930	12340	12430	12430	12340	2107
733	20231117	090800	129470180	12430	12450	12450	12430	219
734	20231117	090700	126745750	12420	12460	12460	12420	209
735	20231117	090600	124148870	12420	12430	12480	12420	1770
736	20231117	090500	102113180	12460	12500	12500	12150	2530
737	20231117	090400	70772130	12500	12600	12600	12500	1989
738	20231117	090300	45816070	12590	12600	12600	12590	166
739	20231117	090200	43724540	12600	12540	12600	12450	475
740	20231117	090100	37781900	12550	12680	12820	12540	2123
741	20231117	090000	10965560	12830	12660	12880	12660	860