KissMeData/418470/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212400	2199215830	18090	18090	18090	18090	2234
3	20231106	212300	2199215830	18090	18090	18090	18090	0
4	20231106	212200	2199215830	18090	18090	18090	18090	0
5	20231106	212100	2199215830	18090	18090	18090	18090	0
6	20231106	212000	2199215830	18090	18090	18090	18090	0
7	20231106	211900	2199215830	18090	18090	18090	18090	0
8	20231106	211800	2199215830	18090	18090	18090	18090	0
9	20231106	211700	2199215830	18090	18090	18090	18090	0
10	20231106	211600	2199215830	18090	18090	18090	18090	0
11	20231106	211500	2199215830	18090	18090	18090	18090	0
12	20231106	211400	2199215830	18090	18090	18090	18090	0
13	20231106	211300	2199215830	18090	18090	18090	18090	0
14	20231106	211200	2199215830	18090	18090	18090	18090	0
15	20231106	211100	2199215830	18090	18090	18090	18090	0
16	20231106	211000	2199215830	18090	18090	18090	18090	0
17	20231106	210900	2199215830	18090	18090	18090	18090	0
18	20231106	210800	2199215830	18090	18090	18090	18090	0
19	20231106	210700	2199215830	18090	18090	18090	18090	0
20	20231106	210600	2199215830	18090	18090	18090	18090	0
21	20231106	210500	2199215830	18090	18090	18090	18090	0
22	20231106	210400	2199215830	18090	18090	18090	18090	0
23	20231106	210300	2199215830	18090	18090	18090	18090	0
24	20231106	210200	2199215830	18090	18090	18090	18090	0
25	20231106	210100	2199215830	18090	18090	18090	18090	0
26	20231106	210000	2199215830	18090	18090	18090	18090	0
27	20231106	205900	2199215830	18090	18090	18090	18090	0
28	20231106	205800	2199215830	18090	18090	18090	18090	0
29	20231106	205700	2199215830	18090	18090	18090	18090	0
30	20231106	205600	2199215830	18090	18090	18090	18090	0
31	20231106	205500	2199215830	18090	18090	18090	18090	0
32	20231106	205400	2199215830	18090	18090	18090	18090	2234
33	20231106	205300	2199215830	18090	18090	18090	18090	0
34	20231106	205200	2199215830	18090	18090	18090	18090	0
35	20231106	205100	2199215830	18090	18090	18090	18090	0
36	20231106	205000	2199215830	18090	18090	18090	18090	0
37	20231106	204900	2199215830	18090	18090	18090	18090	0
38	20231106	204800	2199215830	18090	18090	18090	18090	0
39	20231106	204700	2199215830	18090	18090	18090	18090	0
40	20231106	204600	2199215830	18090	18090	18090	18090	0
41	20231106	204500	2199215830	18090	18090	18090	18090	0
42	20231106	204400	2199215830	18090	18090	18090	18090	0
43	20231106	204300	2199215830	18090	18090	18090	18090	0
44	20231106	204200	2199215830	18090	18090	18090	18090	0
45	20231106	204100	2199215830	18090	18090	18090	18090	0
46	20231106	204000	2199215830	18090	18090	18090	18090	0
47	20231106	203900	2199215830	18090	18090	18090	18090	0
48	20231106	203800	2199215830	18090	18090	18090	18090	0
49	20231106	203700	2199215830	18090	18090	18090	18090	0
50	20231106	203600	2199215830	18090	18090	18090	18090	0
51	20231106	203500	2199215830	18090	18090	18090	18090	0
52	20231106	203400	2199215830	18090	18090	18090	18090	0
53	20231106	203300	2199215830	18090	18090	18090	18090	0
54	20231106	203200	2199215830	18090	18090	18090	18090	0
55	20231106	203100	2199215830	18090	18090	18090	18090	0
56	20231106	203000	2199215830	18090	18090	18090	18090	0
57	20231106	202900	2199215830	18090	18090	18090	18090	0
58	20231106	202800	2199215830	18090	18090	18090	18090	0
59	20231106	202700	2199215830	18090	18090	18090	18090	0
60	20231106	202600	2199215830	18090	18090	18090	18090	0
61	20231106	202500	2199215830	18090	18090	18090	18090	0
62	20231106	202400	2199215830	18090	18090	18090	18090	2234
63	20231106	202300	2199215830	18090	18090	18090	18090	0
64	20231106	202200	2199215830	18090	18090	18090	18090	0
65	20231106	202100	2199215830	18090	18090	18090	18090	0
66	20231106	202000	2199215830	18090	18090	18090	18090	0
67	20231106	201900	2199215830	18090	18090	18090	18090	0
68	20231106	201800	2199215830	18090	18090	18090	18090	0
69	20231106	201700	2199215830	18090	18090	18090	18090	0
70	20231106	201600	2199215830	18090	18090	18090	18090	0
71	20231106	201500	2199215830	18090	18090	18090	18090	0
72	20231106	201400	2199215830	18090	18090	18090	18090	0
73	20231106	201300	2199215830	18090	18090	18090	18090	0
74	20231106	201200	2199215830	18090	18090	18090	18090	0
75	20231106	201100	2199215830	18090	18090	18090	18090	0
76	20231106	201000	2199215830	18090	18090	18090	18090	0
77	20231106	200900	2199215830	18090	18090	18090	18090	0
78	20231106	200800	2199215830	18090	18090	18090	18090	0
79	20231106	200700	2199215830	18090	18090	18090	18090	0
80	20231106	200600	2199215830	18090	18090	18090	18090	0
81	20231106	200500	2199215830	18090	18090	18090	18090	0
82	20231106	200400	2199215830	18090	18090	18090	18090	0
83	20231106	200300	2199215830	18090	18090	18090	18090	0
84	20231106	200200	2199215830	18090	18090	18090	18090	0
85	20231106	200100	2199215830	18090	18090	18090	18090	0
86	20231106	200000	2199215830	18090	18090	18090	18090	0
87	20231106	195900	2199215830	18090	18090	18090	18090	0
88	20231106	195800	2199215830	18090	18090	18090	18090	0
89	20231106	195700	2199215830	18090	18090	18090	18090	0
90	20231106	195600	2199215830	18090	18090	18090	18090	0
91	20231106	195500	2199215830	18090	18090	18090	18090	0
92	20231106	195400	2199215830	18090	18090	18090	18090	2234
93	20231106	195300	2199215830	18090	18090	18090	18090	0
94	20231106	195200	2199215830	18090	18090	18090	18090	0
95	20231106	195100	2199215830	18090	18090	18090	18090	0
96	20231106	195000	2199215830	18090	18090	18090	18090	0
97	20231106	194900	2199215830	18090	18090	18090	18090	0
98	20231106	194800	2199215830	18090	18090	18090	18090	0
99	20231106	194700	2199215830	18090	18090	18090	18090	0
100	20231106	194600	2199215830	18090	18090	18090	18090	0
101	20231106	194500	2199215830	18090	18090	18090	18090	0
102	20231106	194400	2199215830	18090	18090	18090	18090	0
103	20231106	194300	2199215830	18090	18090	18090	18090	0
104	20231106	194200	2199215830	18090	18090	18090	18090	0
105	20231106	194100	2199215830	18090	18090	18090	18090	0
106	20231106	194000	2199215830	18090	18090	18090	18090	0
107	20231106	193900	2199215830	18090	18090	18090	18090	0
108	20231106	193800	2199215830	18090	18090	18090	18090	0
109	20231106	193700	2199215830	18090	18090	18090	18090	0
110	20231106	193600	2199215830	18090	18090	18090	18090	0
111	20231106	193500	2199215830	18090	18090	18090	18090	0
112	20231106	193400	2199215830	18090	18090	18090	18090	0
113	20231106	193300	2199215830	18090	18090	18090	18090	0
114	20231106	193200	2199215830	18090	18090	18090	18090	0
115	20231106	193100	2199215830	18090	18090	18090	18090	0
116	20231106	193000	2199215830	18090	18090	18090	18090	0
117	20231106	192900	2199215830	18090	18090	18090	18090	0
118	20231106	192800	2199215830	18090	18090	18090	18090	0
119	20231106	192700	2199215830	18090	18090	18090	18090	0
120	20231106	192600	2199215830	18090	18090	18090	18090	0
121	20231106	192500	2199215830	18090	18090	18090	18090	0
122	20231106	192400	2199215830	18090	18090	18090	18090	2234
123	20231106	192300	2199215830	18090	18090	18090	18090	0
124	20231106	192200	2199215830	18090	18090	18090	18090	0
125	20231106	192100	2199215830	18090	18090	18090	18090	0
126	20231106	192000	2199215830	18090	18090	18090	18090	0
127	20231106	191900	2199215830	18090	18090	18090	18090	0
128	20231106	191800	2199215830	18090	18090	18090	18090	0
129	20231106	191700	2199215830	18090	18090	18090	18090	0
130	20231106	191600	2199215830	18090	18090	18090	18090	0
131	20231106	191500	2199215830	18090	18090	18090	18090	0
132	20231106	191400	2199215830	18090	18090	18090	18090	0
133	20231106	191300	2199215830	18090	18090	18090	18090	0
134	20231106	191200	2199215830	18090	18090	18090	18090	0
135	20231106	191100	2199215830	18090	18090	18090	18090	0
136	20231106	191000	2199215830	18090	18090	18090	18090	0
137	20231106	190900	2199215830	18090	18090	18090	18090	0
138	20231106	190800	2199215830	18090	18090	18090	18090	0
139	20231106	190700	2199215830	18090	18090	18090	18090	0
140	20231106	190600	2199215830	18090	18090	18090	18090	0
141	20231106	190500	2199215830	18090	18090	18090	18090	0
142	20231106	190400	2199215830	18090	18090	18090	18090	0
143	20231106	190300	2199215830	18090	18090	18090	18090	0
144	20231106	190200	2199215830	18090	18090	18090	18090	0
145	20231106	190100	2199215830	18090	18090	18090	18090	0
146	20231106	190000	2199215830	18090	18090	18090	18090	0
147	20231106	185900	2199215830	18090	18090	18090	18090	0
148	20231106	185800	2199215830	18090	18090	18090	18090	0
149	20231106	185700	2199215830	18090	18090	18090	18090	0
150	20231106	185600	2199215830	18090	18090	18090	18090	0
151	20231106	185500	2199215830	18090	18090	18090	18090	0
152	20231106	185400	2199215830	18090	18090	18090	18090	2234
153	20231106	185300	2199215830	18090	18090	18090	18090	0
154	20231106	185200	2199215830	18090	18090	18090	18090	0
155	20231106	185100	2199215830	18090	18090	18090	18090	0
156	20231106	185000	2199215830	18090	18090	18090	18090	0
157	20231106	184900	2199215830	18090	18090	18090	18090	0
158	20231106	184800	2199215830	18090	18090	18090	18090	0
159	20231106	184700	2199215830	18090	18090	18090	18090	0
160	20231106	184600	2199215830	18090	18090	18090	18090	0
161	20231106	184500	2199215830	18090	18090	18090	18090	0
162	20231106	184400	2199215830	18090	18090	18090	18090	0
163	20231106	184300	2199215830	18090	18090	18090	18090	0
164	20231106	184200	2199215830	18090	18090	18090	18090	0
165	20231106	184100	2199215830	18090	18090	18090	18090	0
166	20231106	184000	2199215830	18090	18090	18090	18090	0
167	20231106	183900	2199215830	18090	18090	18090	18090	0
168	20231106	183800	2199215830	18090	18090	18090	18090	0
169	20231106	183700	2199215830	18090	18090	18090	18090	0
170	20231106	183600	2199215830	18090	18090	18090	18090	0
171	20231106	183500	2199215830	18090	18090	18090	18090	0
172	20231106	183400	2199215830	18090	18090	18090	18090	0
173	20231106	183300	2199215830	18090	18090	18090	18090	0
174	20231106	183200	2199215830	18090	18090	18090	18090	0
175	20231106	183100	2199215830	18090	18090	18090	18090	0
176	20231106	183000	2199215830	18090	18090	18090	18090	0
177	20231106	182900	2199215830	18090	18090	18090	18090	0
178	20231106	182800	2199215830	18090	18090	18090	18090	0
179	20231106	182700	2199215830	18090	18090	18090	18090	0
180	20231106	182600	2199215830	18090	18090	18090	18090	0
181	20231106	182500	2199215830	18090	18090	18090	18090	0
182	20231106	182400	2199215830	18090	18090	18090	18090	2234
183	20231106	182300	2199215830	18090	18090	18090	18090	0
184	20231106	182200	2199215830	18090	18090	18090	18090	0
185	20231106	182100	2199215830	18090	18090	18090	18090	0
186	20231106	182000	2199215830	18090	18090	18090	18090	0
187	20231106	181900	2199215830	18090	18090	18090	18090	0
188	20231106	181800	2199215830	18090	18090	18090	18090	0
189	20231106	181700	2199215830	18090	18090	18090	18090	0
190	20231106	181600	2199215830	18090	18090	18090	18090	0
191	20231106	181500	2199215830	18090	18090	18090	18090	0
192	20231106	181400	2199215830	18090	18090	18090	18090	0
193	20231106	181300	2199215830	18090	18090	18090	18090	0
194	20231106	181200	2199215830	18090	18090	18090	18090	0
195	20231106	181100	2199215830	18090	18090	18090	18090	0
196	20231106	181000	2199215830	18090	18090	18090	18090	0
197	20231106	180900	2199215830	18090	18090	18090	18090	0
198	20231106	180800	2199215830	18090	18090	18090	18090	0
199	20231106	180700	2199215830	18090	18090	18090	18090	0
200	20231106	180600	2199215830	18090	18090	18090	18090	0
201	20231106	180500	2199215830	18090	18090	18090	18090	0
202	20231106	180400	2199215830	18090	18090	18090	18090	0
203	20231106	180300	2199215830	18090	18090	18090	18090	0
204	20231106	180200	2199215830	18090	18090	18090	18090	0
205	20231106	180100	2199215830	18090	18090	18090	18090	0
206	20231106	180000	2199215830	18090	18090	18090	18090	0
207	20231106	175900	2199215830	18090	18090	18090	18090	0
208	20231106	175800	2199215830	18090	18090	18090	18090	0
209	20231106	175700	2199215830	18090	18090	18090	18090	0
210	20231106	175600	2199215830	18090	18090	18090	18090	0
211	20231106	175500	2199215830	18090	18090	18090	18090	0
212	20231106	175400	2199215830	18090	18090	18090	18090	2234
213	20231106	175300	2199215830	18090	18090	18090	18090	0
214	20231106	175200	2199215830	18090	18090	18090	18090	0
215	20231106	175100	2199215830	18090	18090	18090	18090	0
216	20231106	175000	2199215830	18090	18090	18090	18090	0
217	20231106	174900	2199215830	18090	18090	18090	18090	0
218	20231106	174800	2199215830	18090	18090	18090	18090	0
219	20231106	174700	2199215830	18090	18090	18090	18090	0
220	20231106	174600	2199215830	18090	18090	18090	18090	0
221	20231106	174500	2199215830	18090	18090	18090	18090	0
222	20231106	174400	2199215830	18090	18090	18090	18090	0
223	20231106	174300	2199215830	18090	18090	18090	18090	0
224	20231106	174200	2199215830	18090	18090	18090	18090	0
225	20231106	174100	2199215830	18090	18090	18090	18090	0
226	20231106	174000	2199215830	18090	18090	18090	18090	0
227	20231106	173900	2199215830	18090	18090	18090	18090	0
228	20231106	173800	2199215830	18090	18090	18090	18090	0
229	20231106	173700	2199215830	18090	18090	18090	18090	0
230	20231106	173600	2199215830	18090	18090	18090	18090	0
231	20231106	173500	2199215830	18090	18090	18090	18090	0
232	20231106	173400	2199215830	18090	18090	18090	18090	0
233	20231106	173300	2199215830	18090	18090	18090	18090	0
234	20231106	173200	2199215830	18090	18090	18090	18090	0
235	20231106	173100	2199215830	18090	18090	18090	18090	0
236	20231106	173000	2199215830	18090	18090	18090	18090	0
237	20231106	172900	2199215830	18090	18090	18090	18090	0
238	20231106	172800	2199215830	18090	18090	18090	18090	0
239	20231106	172700	2199215830	18090	18090	18090	18090	0
240	20231106	172600	2199215830	18090	18090	18090	18090	0
241	20231106	172500	2199215830	18090	18090	18090	18090	0
242	20231106	172400	2199215830	18090	18090	18090	18090	2234
243	20231106	172300	2199215830	18090	18090	18090	18090	0
244	20231106	172200	2199215830	18090	18090	18090	18090	0
245	20231106	172100	2199215830	18090	18090	18090	18090	0
246	20231106	172000	2199215830	18090	18090	18090	18090	0
247	20231106	171900	2199215830	18090	18090	18090	18090	0
248	20231106	171800	2199215830	18090	18090	18090	18090	0
249	20231106	171700	2199215830	18090	18090	18090	18090	0
250	20231106	171600	2199215830	18090	18090	18090	18090	0
251	20231106	171500	2199215830	18090	18090	18090	18090	0
252	20231106	171400	2199215830	18090	18090	18090	18090	0
253	20231106	171300	2199215830	18090	18090	18090	18090	0
254	20231106	171200	2199215830	18090	18090	18090	18090	0
255	20231106	171100	2199215830	18090	18090	18090	18090	0
256	20231106	171000	2199215830	18090	18090	18090	18090	0
257	20231106	170900	2199215830	18090	18090	18090	18090	0
258	20231106	170800	2199215830	18090	18090	18090	18090	0
259	20231106	170700	2199215830	18090	18090	18090	18090	0
260	20231106	170600	2199215830	18090	18090	18090	18090	0
261	20231106	170500	2199215830	18090	18090	18090	18090	0
262	20231106	170400	2199215830	18090	18090	18090	18090	0
263	20231106	170300	2199215830	18090	18090	18090	18090	0
264	20231106	170200	2199215830	18090	18090	18090	18090	0
265	20231106	170100	2199215830	18090	18090	18090	18090	0
266	20231106	170000	2199215830	18090	18090	18090	18090	0
267	20231106	165900	2199215830	18090	18090	18090	18090	0
268	20231106	165800	2199215830	18090	18090	18090	18090	0
269	20231106	165700	2199215830	18090	18090	18090	18090	0
270	20231106	165600	2199215830	18090	18090	18090	18090	0
271	20231106	165500	2199215830	18090	18090	18090	18090	0
272	20231106	165400	2199215830	18090	18090	18090	18090	2234
273	20231106	165300	2199215830	18090	18090	18090	18090	0
274	20231106	165200	2199215830	18090	18090	18090	18090	0
275	20231106	165100	2199215830	18090	18090	18090	18090	0
276	20231106	165000	2199215830	18090	18090	18090	18090	0
277	20231106	164900	2199215830	18090	18090	18090	18090	0
278	20231106	164800	2199215830	18090	18090	18090	18090	0
279	20231106	164700	2199215830	18090	18090	18090	18090	0
280	20231106	164600	2199215830	18090	18090	18090	18090	0
281	20231106	164500	2199215830	18090	18090	18090	18090	0
282	20231106	164400	2199215830	18090	18090	18090	18090	0
283	20231106	164300	2199215830	18090	18090	18090	18090	0
284	20231106	164200	2199215830	18090	18090	18090	18090	0
285	20231106	164100	2199215830	18090	18090	18090	18090	0
286	20231106	164000	2199215830	18090	18090	18090	18090	0
287	20231106	163900	2199215830	18090	18090	18090	18090	0
288	20231106	163800	2199215830	18090	18090	18090	18090	0
289	20231106	163700	2199215830	18090	18090	18090	18090	0
290	20231106	163600	2199215830	18090	18090	18090	18090	0
291	20231106	163500	2199215830	18090	18090	18090	18090	0
292	20231106	163400	2199215830	18090	18090	18090	18090	0
293	20231106	163300	2199215830	18090	18090	18090	18090	0
294	20231106	163200	2199215830	18090	18090	18090	18090	0
295	20231106	163100	2199215830	18090	18090	18090	18090	0
296	20231106	163000	2199215830	18090	18090	18090	18090	0
297	20231106	162900	2199215830	18090	18090	18090	18090	0
298	20231106	162800	2199215830	18090	18090	18090	18090	0
299	20231106	162700	2199215830	18090	18090	18090	18090	0
300	20231106	162600	2199215830	18090	18090	18090	18090	0
301	20231106	162500	2199215830	18090	18090	18090	18090	0
302	20231106	162400	2199215830	18090	18090	18090	18090	2234
303	20231106	162300	2199215830	18090	18090	18090	18090	0
304	20231106	162200	2199215830	18090	18090	18090	18090	0
305	20231106	162100	2199215830	18090	18090	18090	18090	0
306	20231106	162000	2199215830	18090	18090	18090	18090	0
307	20231106	161900	2199215830	18090	18090	18090	18090	0
308	20231106	161800	2199215830	18090	18090	18090	18090	0
309	20231106	161700	2199215830	18090	18090	18090	18090	0
310	20231106	161600	2199215830	18090	18090	18090	18090	0
311	20231106	161500	2199215830	18090	18090	18090	18090	0
312	20231106	161400	2199215830	18090	18090	18090	18090	0
313	20231106	161300	2199215830	18090	18090	18090	18090	0
314	20231106	161200	2199215830	18090	18090	18090	18090	0
315	20231106	161100	2199215830	18090	18090	18090	18090	0
316	20231106	161000	2199215830	18090	18090	18090	18090	0
317	20231106	160900	2199215830	18090	18090	18090	18090	0
318	20231106	160800	2199215830	18090	18090	18090	18090	0
319	20231106	160700	2199215830	18090	18090	18090	18090	0
320	20231106	160600	2199215830	18090	18090	18090	18090	0
321	20231106	160500	2199215830	18090	18090	18090	18090	0
322	20231106	160400	2199215830	18090	18090	18090	18090	0
323	20231106	160300	2199215830	18090	18090	18090	18090	0
324	20231106	160200	2199215830	18090	18090	18090	18090	0
325	20231106	160100	2199215830	18090	18090	18090	18090	0
326	20231106	160000	2199215830	18090	18090	18090	18090	0
327	20231106	155900	2199215830	18090	18090	18090	18090	0
328	20231106	155800	2199215830	18090	18090	18090	18090	0
329	20231106	155700	2199215830	18090	18090	18090	18090	0
330	20231106	155600	2199215830	18090	18090	18090	18090	0
331	20231106	155500	2199215830	18090	18090	18090	18090	0
332	20231106	155400	2199215830	18090	18090	18090	18090	2234
333	20231106	155300	2199215830	18090	18090	18090	18090	0
334	20231106	155200	2199215830	18090	18090	18090	18090	0
335	20231106	155100	2199215830	18090	18090	18090	18090	0
336	20231106	155000	2199215830	18090	18090	18090	18090	0
337	20231106	154900	2199215830	18090	18090	18090	18090	0
338	20231106	154800	2199215830	18090	18090	18090	18090	0
339	20231106	154700	2199215830	18090	18090	18090	18090	0
340	20231106	154600	2199215830	18090	18090	18090	18090	0
341	20231106	154500	2199215830	18090	18090	18090	18090	0
342	20231106	154400	2199215830	18090	18090	18090	18090	0
343	20231106	154300	2199215830	18090	18090	18090	18090	0
344	20231106	154200	2199215830	18090	18090	18090	18090	0
345	20231106	154100	2199215830	18090	18090	18090	18090	0
346	20231106	154000	2199215830	18090	18090	18090	18090	0
347	20231106	153900	2199215830	18090	18090	18090	18090	0
348	20231106	153800	2199215830	18090	18090	18090	18090	0
349	20231106	153700	2199215830	18090	18090	18090	18090	0
350	20231106	153600	2199215830	18090	18090	18090	18090	0
351	20231106	153500	2199215830	18090	18090	18090	18090	0
352	20231106	153400	2199215830	18090	18090	18090	18090	0
353	20231106	153300	2199215830	18090	18090	18090	18090	0
354	20231106	153200	2199215830	18090	18090	18090	18090	0
355	20231106	153100	2199215830	18090	18090	18090	18090	0
356	20231106	153000	2199215830	18090	18090	18090	18090	2234
357	20231106	152900	2158802770	18060	18060	18060	18060	0
358	20231106	152800	2158802770	18060	18060	18060	18060	0
359	20231106	152700	2158802770	18060	18060	18060	18060	0
360	20231106	152600	2158802770	18060	18060	18060	18060	0
361	20231106	152500	2158802770	18060	18060	18060	18060	0
362	20231106	152400	2158802770	18060	18060	18060	18060	0
363	20231106	152300	2158802770	18060	18060	18060	18060	0
364	20231106	152200	2158802770	18060	18060	18060	18060	0
365	20231106	152100	2158802770	18060	18060	18060	18060	0
366	20231106	152000	2158802770	18060	18060	18060	18060	0
367	20231106	151900	2158802770	18060	18060	18070	18060	342
368	20231106	151800	2152626030	18050	18040	18050	18040	161
369	20231106	151700	2149720590	18040	18050	18050	18040	223
370	20231106	151600	2145696870	18060	18040	18060	18040	473
371	20231106	151500	2137156230	18020	18040	18040	18020	8
372	20231106	151400	2137012050	18040	18050	18050	18040	414
373	20231106	151300	2129542360	18040	18020	18040	18020	158
374	20231106	151200	2126693310	18020	18030	18030	18020	116
375	20231106	151100	2124602280	18040	18030	18040	18030	94
376	20231106	151000	2122907450	18030	18050	18050	18030	27
377	20231106	150900	2122420430	18050	18050	18050	18050	67
378	20231106	150800	2121211080	18040	18030	18040	18030	5
379	20231106	150700	2121120890	18050	18030	18050	18030	4
380	20231106	150600	2121048710	18050	18050	18050	18050	39
381	20231106	150500	2120344760	18050	18050	18050	18050	50
382	20231106	150400	2119442260	18030	18050	18060	18020	24
383	20231106	150300	2119009090	18050	18050	18050	18050	3
384	20231106	150200	2118954940	18020	18050	18050	18020	223
385	20231106	150100	2114935160	18060	18060	18060	18060	31
386	20231106	150000	2114375300	18060	18060	18060	18060	1
387	20231106	145900	2114357240	18060	18060	18060	18060	15
388	20231106	145800	2114086340	18060	18060	18060	18060	1
389	20231106	145700	2114068280	18060	18050	18060	18040	36
390	20231106	145600	2113418570	18060	18060	18060	18060	3
391	20231106	145500	2113364390	18060	18060	18060	18060	40
392	20231106	145400	2112641990	18060	18020	18060	18020	1382
393	20231106	145300	2087693630	18020	18050	18050	18020	512
394	20231106	145200	2078466430	18050	18050	18050	18040	71
395	20231106	145100	2077185380	18030	18030	18030	18030	3
396	20231106	145000	2077131290	18050	18060	18060	18050	3
397	20231106	144900	2077077120	18030	18060	18060	18030	2
398	20231106	144800	2077041030	18030	18060	18060	18030	167
399	20231106	144700	2074027780	18080	18080	18080	18060	6
400	20231106	144600	2073919320	18080	18060	18080	18060	880
401	20231106	144500	2058021420	18060	18060	18060	18060	528
402	20231106	144400	2048485740	18060	18050	18060	18050	154
403	20231106	144300	2045705060	18050	18050	18050	18050	1
404	20231106	144200	2045687010	18050	18060	18060	18050	25
405	20231106	144100	2045235740	18050	18040	18050	18040	509
406	20231106	144000	2036050490	18040	18030	18040	18030	76
407	20231106	143900	2034680050	18040	18040	18040	18040	2
408	20231106	143800	2034643970	18000	18040	18040	18000	102
409	20231106	143700	2032807930	18000	18040	18040	18000	58
410	20231106	143600	2031763730	18040	18040	18040	18040	11
411	20231106	143500	2031565290	18000	18040	18040	18000	62
412	20231106	143400	2030449250	18050	18050	18050	18050	5
413	20231106	143300	2030359000	18050	18050	18050	18050	34
414	20231106	143200	2029745300	17990	17990	18050	17980	353
415	20231106	143100	2023397270	17990	18070	18070	17990	32
416	20231106	143000	2022821420	17990	18040	18040	17990	476
417	20231106	142900	2014243800	18040	18040	18040	18010	48
418	20231106	142800	2013378330	18040	18040	18040	18040	4
419	20231106	142700	2013306170	18040	18060	18060	18040	65
420	20231106	142600	2012132670	18070	18070	18070	18070	19
421	20231106	142500	2011789340	18070	18050	18070	18050	624
422	20231106	142400	2000519810	18040	18050	18050	18040	70
423	20231106	142300	1999256600	18050	18050	18050	18050	21
424	20231106	142200	1998877550	18040	18050	18050	18040	3
425	20231106	142100	1998823410	18050	18050	18050	18050	2
426	20231106	142000	1998787310	18000	18010	18010	18000	65
427	20231106	141900	1997617160	18000	18010	18010	18000	88
428	20231106	141800	1996033130	18010	18010	18060	18010	35
429	20231106	141700	1995402730	18010	18050	18050	18010	2
430	20231106	141600	1995366670	18050	18000	18050	18000	201
431	20231106	141500	1991748620	18030	18030	18060	18030	8
432	20231106	141400	1991604350	18060	18060	18060	18060	6
433	20231106	141300	1991495990	18030	18030	18030	18030	16
434	20231106	141200	1991207510	18030	18030	18060	18030	79
435	20231106	141100	1989783110	18060	18060	18060	18060	7
436	20231106	141000	1989656690	18030	18050	18060	18030	78
437	20231106	140900	1988249330	18050	18020	18050	18000	490
438	20231106	140800	1979426030	18050	18030	18050	18020	52
439	20231106	140700	1978488920	18020	18050	18050	18020	34
440	20231106	140600	1977876010	18050	18050	18050	18050	4
441	20231106	140500	1977803810	18080	18070	18080	18070	116
442	20231106	140400	1975707660	18090	18080	18090	18080	12
443	20231106	140300	1975490680	18080	18070	18080	18070	139
444	20231106	140200	1972978670	18070	18070	18070	18060	13
445	20231106	140100	1972743810	18070	18070	18070	18070	4
446	20231106	140000	1972671530	18050	18030	18050	18020	515
447	20231106	135900	1963379160	18030	18020	18030	18020	28
448	20231106	135800	1962874590	18020	18020	18020	18020	33
449	20231106	135700	1962279930	18020	18030	18030	18020	12
450	20231106	135600	1962063610	18030	18030	18030	18030	0
451	20231106	135500	1962063610	18030	18030	18030	18030	2
452	20231106	135400	1962027550	18030	17990	18030	17990	125
453	20231106	135300	1959778760	18000	18000	18000	18000	64
454	20231106	135200	1958626760	18050	18000	18050	18000	501
455	20231106	135100	1949608710	18040	18000	18040	18000	874
456	20231106	135000	1933851250	18000	18030	18030	18000	40
457	20231106	134900	1933130450	18030	18020	18030	18000	366
458	20231106	134800	1926536430	18020	18020	18030	18020	29
459	20231106	134700	1926013720	18020	18020	18030	18020	31
460	20231106	134600	1925455090	18020	18020	18020	18020	1
461	20231106	134500	1925437070	18030	18000	18030	18000	89
462	20231106	134400	1923835010	18020	18000	18030	18000	358
463	20231106	134300	1917390070	18010	18050	18050	18010	327
464	20231106	134200	1911498470	18010	18050	18050	18010	26
465	20231106	134100	1911030170	18010	18040	18050	18010	253
466	20231106	134000	1906463880	18040	18040	18040	18040	7
467	20231106	133900	1906337600	18040	18040	18040	18040	8
468	20231106	133800	1906193280	18040	18050	18050	18040	115
469	20231106	133700	1904117720	18080	18090	18090	18080	17
470	20231106	133600	1903810200	18100	18070	18100	18070	11
471	20231106	133500	1903611130	18060	18070	18070	18060	22
472	20231106	133400	1903213600	18100	18100	18100	18100	15
473	20231106	133300	1902942100	18120	18120	18130	18110	30
474	20231106	133200	1902398500	18130	18130	18130	18130	12
475	20231106	133100	1902180940	18130	18130	18130	18130	8
476	20231106	133000	1902035900	18100	18090	18100	18090	1123
477	20231106	132900	1881711140	18080	18080	18080	18070	169
478	20231106	132800	1878656120	18070	18050	18070	18050	204
479	20231106	132700	1874971440	18050	18050	18070	18050	61
480	20231106	132600	1873869770	18050	18050	18050	18030	309
481	20231106	132500	1868296200	18050	18030	18050	18030	467
482	20231106	132400	1859870070	18030	18030	18030	18030	5
483	20231106	132300	1859779920	18030	18010	18030	18000	524
484	20231106	132200	1850347380	18010	18020	18020	18010	12
485	20231106	132100	1850131160	18010	18010	18020	18010	58
486	20231106	132000	1849086530	18020	18020	18020	18010	171
487	20231106	131900	1846006110	18030	18030	18030	18030	2
488	20231106	131800	1845970050	18010	18000	18010	18000	55
489	20231106	131700	1844979530	18010	18010	18010	18010	39
490	20231106	131600	1844277140	18010	18010	18010	18010	1
491	20231106	131500	1844259130	18010	18010	18010	18010	14
492	20231106	131400	1844006990	18010	18000	18010	18000	509
493	20231106	131300	1834841400	18000	17990	18000	17990	12
494	20231106	131200	1834625410	17990	17990	17990	17990	84
495	20231106	131100	1833114250	17990	17990	17990	17990	10
496	20231106	131000	1832934350	17990	17990	17990	17990	1
497	20231106	130900	1832916360	17910	17960	18000	17910	151
498	20231106	130800	1830207390	18000	17990	18000	17990	120
499	20231106	130700	1828047730	17990	17970	17990	17970	286
500	20231106	130600	1822908240	17950	17960	17970	17950	32
501	20231106	130500	1822333570	17960	17970	17970	17960	2
502	20231106	130400	1822297640	17970	17970	17970	17970	5
503	20231106	130300	1822207790	17970	17970	17970	17960	33
504	20231106	130200	1821614930	17970	17950	17970	17950	59
505	20231106	130100	1820555700	17940	17940	17940	17940	1
506	20231106	130000	1820537760	17950	17950	17950	17950	2
507	20231106	125900	1820501860	17950	17970	17970	17950	13
508	20231106	125800	1820268450	17980	17980	17980	17980	8
509	20231106	125700	1820124610	17960	17960	17960	17960	102
510	20231106	125600	1818292690	17960	17960	17960	17960	4
511	20231106	125500	1818220850	17960	17950	17960	17910	110
512	20231106	125400	1816249970	17960	17960	17960	17960	21
513	20231106	125300	1815872810	17960	17960	17960	17960	2
514	20231106	125200	1815836890	17990	17990	17990	17990	8
515	20231106	125100	1815692970	17990	18000	18000	17990	22
516	20231106	125000	1815297010	18000	18000	18000	18000	10
517	20231106	124900	1815117010	18000	17990	18000	17990	538
518	20231106	124800	1805433120	17990	17980	17990	17980	123
519	20231106	124700	1803221020	17980	17960	17980	17920	339
520	20231106	124600	1797130550	17960	17950	17960	17950	17
521	20231106	124500	1796825380	17950	17950	17950	17950	1
522	20231106	124400	1796807430	17950	17950	17950	17950	2
523	20231106	124300	1796771530	17950	17950	17950	17950	0
524	20231106	124200	1796771530	17950	17950	17950	17950	1
525	20231106	124100	1796753580	17890	17950	17950	17890	26
526	20231106	124000	1796288080	17950	17950	17950	17950	13
527	20231106	123900	1796054730	17950	17900	17950	17890	32
528	20231106	123800	1795480800	17960	17960	17960	17960	14
529	20231106	123700	1795229360	17890	17890	17890	17890	185
530	20231106	123600	1791919710	17960	17960	17960	17880	147
531	20231106	123500	1789289560	17970	17970	17970	17970	2
532	20231106	123400	1789253620	17970	17960	17970	17960	225
533	20231106	123300	1785210620	17960	17960	17960	17960	1
534	20231106	123200	1785192660	17960	17950	17960	17880	236
535	20231106	123100	1780961060	17950	17950	17950	17880	12
536	20231106	123000	1780746100	17950	17950	17950	17950	3
537	20231106	122900	1780692250	17950	17950	17950	17950	7
538	20231106	122800	1780566600	17950	17950	17950	17950	19
539	20231106	122700	1780225550	17950	17960	17960	17950	123
540	20231106	122600	1778017670	17880	17970	17970	17880	32
541	20231106	122500	1777443710	17980	17880	17980	17880	62
542	20231106	122400	1776335050	17880	17980	17980	17880	143
543	20231106	122300	1773778010	17980	17980	17980	17980	31
544	20231106	122200	1773220630	17980	17990	17990	17980	29
545	20231106	122100	1772699150	17990	17880	17990	17870	134
546	20231106	122000	1770304250	17870	18000	18000	17870	51
547	20231106	121900	1769391340	18010	18010	18010	18010	1
548	20231106	121800	1769373330	18010	17950	18010	17950	5
549	20231106	121700	1769283400	17950	17950	17950	17950	4
550	20231106	121600	1769211600	17950	17900	17950	17900	228
551	20231106	121500	1765126440	17900	17900	17900	17830	1616
552	20231106	121400	1736278900	17930	17930	17930	17930	26
553	20231106	121300	1735812720	17930	17930	17930	17930	2
554	20231106	121200	1735776860	17920	17930	17930	17920	40
555	20231106	121100	1735059960	17930	17880	17930	17870	101
556	20231106	121000	1733254920	17920	17870	17920	17870	18
557	20231106	120900	1732933110	17870	17890	17890	17870	102
558	20231106	120800	1731108960	17900	17910	17910	17890	82
559	20231106	120700	1729640710	17900	17920	17940	17900	486
560	20231106	120600	1720939070	17940	17900	17940	17900	1007
561	20231106	120500	1702905570	17910	17910	17910	17900	19
562	20231106	120400	1702565300	17910	17920	17920	17890	1110
563	20231106	120300	1682694780	17920	17940	17940	17920	310
564	20231106	120200	1677138000	17940	17940	17940	17940	25
565	20231106	120100	1676689500	17940	17950	17950	17940	198
566	20231106	120000	1673136710	17950	17950	17950	17940	69
567	20231106	115900	1671898310	17960	18000	18000	17950	63
568	20231106	115800	1670766850	18000	17970	18000	17940	291
569	20231106	115700	1665539770	18030	18040	18040	17980	220
570	20231106	115600	1661582130	18040	17990	18040	17990	19
571	20231106	115500	1661240220	18040	18040	18040	18040	295
572	20231106	115400	1655918420	18050	18050	18050	18040	112
573	20231106	115300	1653897140	17970	18020	18050	17970	623
574	20231106	115200	1642682770	18020	18020	18020	17980	373
575	20231106	115100	1635969710	18020	18050	18070	17960	2144
576	20231106	115000	1597338420	18080	17970	18100	17930	1547
577	20231106	114900	1569444240	17970	17900	17970	17870	567
578	20231106	114800	1559287480	17890	17890	17890	17890	151
579	20231106	114700	1556586090	17900	17890	17900	17890	6
580	20231106	114600	1556478730	17890	17890	17890	17890	46
581	20231106	114500	1555655790	17810	17810	17820	17810	359
582	20231106	114400	1549261640	17820	17900	17900	17820	2212
583	20231106	114300	1509729390	17920	17920	17920	17920	22
584	20231106	114200	1509335150	17900	17920	17920	17900	159
585	20231106	114100	1506489000	17900	17930	17930	17900	219
586	20231106	114000	1502567970	17930	17940	17940	17930	21
587	20231106	113900	1502191340	17940	17940	17940	17940	28
588	20231106	113800	1501689020	17900	17900	17900	17900	159
589	20231106	113700	1498842920	17900	17900	17900	17890	515
590	20231106	113600	1489628320	17920	17920	17920	17920	76
591	20231106	113500	1488266400	17920	17950	17950	17920	9
592	20231106	113400	1488104900	17930	17950	17950	17930	98
593	20231106	113300	1486346200	17950	17930	17950	17880	354
594	20231106	113200	1479996100	17930	17920	17930	17920	161
595	20231106	113100	1477110920	17920	17880	17920	17880	43
596	20231106	113000	1476340960	17920	17870	17920	17870	27
597	20231106	112900	1475857570	17870	17920	17920	17870	24
598	20231106	112800	1475428040	17920	17920	17920	17920	0
599	20231106	112700	1475428040	17920	17870	17920	17860	797
600	20231106	112600	1461191770	17930	17930	17930	17930	1
601	20231106	112500	1461173840	17860	17930	17930	17860	375
602	20231106	112400	1454471190	17900	17850	17930	17850	258
603	20231106	112300	1449852090	17850	17930	17940	17850	95
604	20231106	112200	1448153210	17930	17930	17930	17930	12
605	20231106	112100	1447938050	17850	17820	17850	17810	199
606	20231106	112000	1444390420	17940	17890	17940	17810	1625
607	20231106	111900	1415377110	17880	17910	17940	17880	310
608	20231106	111800	1409828890	17950	17940	17950	17900	110
609	20231106	111700	1407857400	17950	17950	17960	17950	144
610	20231106	111600	1405272590	17950	17950	17950	17950	180
611	20231106	111500	1402041590	17950	17980	18060	17870	577
612	20231106	111400	1391702690	17980	18070	18070	17980	4476
613	20231106	111300	1311193150	18070	18080	18090	18050	877
614	20231106	111200	1295356770	18100	18080	18100	18080	21
615	20231106	111100	1294977070	18130	18090	18130	18080	1023
616	20231106	111000	1276481040	18090	18130	18130	18090	852
617	20231106	110900	1261062940	18110	18140	18140	18110	741
618	20231106	110800	1247640260	18150	18150	18150	18150	2
619	20231106	110700	1247603960	18150	18140	18160	18140	943
620	20231106	110600	1230493150	18140	18150	18150	18110	111
621	20231106	110500	1228478880	18130	18130	18180	18130	50
622	20231106	110400	1227572280	18130	18110	18150	18110	790
623	20231106	110300	1213243390	18110	18150	18150	18110	514
624	20231106	110200	1203931310	18150	18140	18150	18130	404
625	20231106	110100	1196606550	18150	18190	18190	18130	221
626	20231106	110000	1192595760	18200	18170	18200	18170	743
627	20231106	105900	1179081080	18170	18140	18170	18130	336
628	20231106	105800	1172986780	18160	18150	18160	18140	51
629	20231106	105700	1172061400	18160	18160	18160	18150	8
630	20231106	105600	1171916170	18150	18150	18150	18150	312
631	20231106	105500	1166253370	18150	18160	18160	18150	58
632	20231106	105400	1165200590	18170	18170	18170	18170	60
633	20231106	105300	1164110390	18150	18150	18150	18140	356
634	20231106	105200	1157649890	18140	18140	18170	18140	69
635	20231106	105100	1156398200	18170	18180	18180	18170	17
636	20231106	105000	1156089290	18170	18170	18170	18170	0
637	20231106	104900	1156089290	18170	18110	18170	18110	41
638	20231106	104800	1155346720	18110	18190	18190	18110	650
639	20231106	104700	1143564270	18190	18220	18220	18190	4
640	20231106	104600	1143491480	18220	18230	18230	18200	29
641	20231106	104500	1142963120	18230	18230	18230	18230	10
642	20231106	104400	1142780820	18190	18190	18240	18190	12
643	20231106	104300	1142562490	18190	18190	18200	18190	203
644	20231106	104200	1138869490	18190	18190	18190	18190	846
645	20231106	104100	1123480750	18190	18190	18190	18190	50
646	20231106	104000	1122571250	18190	18250	18250	18150	426
647	20231106	103900	1114823010	18250	18180	18250	18150	3886
648	20231106	103800	1044101340	18180	18120	18180	18120	417
649	20231106	103700	1036534950	18120	18120	18120	18120	1
650	20231106	103600	1036516830	18110	18110	18110	18110	53
651	20231106	103500	1035557000	18110	18100	18110	18100	77
652	20231106	103400	1034163270	18100	18110	18110	18100	288
653	20231106	103300	1028949330	18110	18110	18110	18110	67
654	20231106	103200	1027735960	18120	18120	18120	18120	134
655	20231106	103100	1025307880	18120	18140	18140	18120	185
656	20231106	103000	1021953940	18150	18170	18170	18150	49
657	20231106	102900	1021064350	18180	18180	18180	18180	0
658	20231106	102800	1021064350	18180	18150	18180	18150	67
659	20231106	102700	1019848240	18150	18140	18150	18140	586
660	20231106	102600	1009212670	18150	18140	18150	18140	1264
661	20231106	102500	986272260	18140	18140	18140	18140	1
662	20231106	102400	986254120	18140	18150	18150	18100	109
663	20231106	102300	984277360	18150	18110	18150	18100	373
664	20231106	102200	977511390	18110	18110	18110	18110	24
665	20231106	102100	977076750	18110	18100	18110	18100	176
666	20231106	102000	973890760	18100	18150	18150	18100	191
667	20231106	101900	970428960	18170	18200	18200	18170	427
668	20231106	101800	962662510	18180	18200	18200	18150	205
669	20231106	101700	958933360	18210	18230	18230	18150	482
670	20231106	101600	950168890	18230	18130	18300	18130	7327
671	20231106	101500	816879150	18100	18090	18100	18050	1983
672	20231106	101400	781002880	18090	17990	18090	17980	1807
673	20231106	101300	748439670	17990	17980	17990	17900	516
674	20231106	101200	739167820	17980	17910	17980	17910	1552
675	20231106	101100	711312290	17880	17890	17890	17880	105
676	20231106	101000	709434880	17880	17930	17930	17880	6
677	20231106	100900	709327350	17940	17940	17940	17940	0
678	20231106	100800	709327350	17940	17940	17940	17940	15
679	20231106	100700	709058250	17950	17940	17950	17850	458
680	20231106	100600	700843700	17850	17900	17900	17840	1148
681	20231106	100500	680349750	17870	17880	17880	17870	153
682	20231106	100400	677615140	17870	17930	17930	17870	1041
683	20231106	100300	658976740	17970	17970	17970	17970	176
684	20231106	100200	655814020	17970	17930	17970	17930	480
685	20231106	100100	647199220	17940	17940	17950	17940	169
686	20231106	100000	644167340	17950	17970	17970	17940	204
687	20231106	095900	640504760	17970	18000	18010	17970	411
688	20231106	095800	633110090	18000	18000	18010	18000	252
689	20231106	095700	628573900	18000	18000	18000	17980	346
690	20231106	095600	622345980	18000	18020	18020	18000	35
691	20231106	095500	621715680	18030	18000	18030	18000	31
692	20231106	095400	621157620	18000	18030	18030	18000	1109
693	20231106	095300	601195320	18000	17970	18030	17970	1131
694	20231106	095200	580844430	17940	17930	17950	17920	1682
695	20231106	095100	550662600	17930	17950	17950	17930	112
696	20231106	095000	548652220	17920	17970	17980	17920	574
697	20231106	094900	538338220	17970	17970	17980	17970	230
698	20231106	094800	534202980	17930	17970	17980	17930	760
699	20231106	094700	520562020	17920	17940	17960	17890	791
700	20231106	094600	506362680	17940	17890	17940	17880	260
701	20231106	094500	501713410	17900	17980	17980	17900	187
702	20231106	094400	498362260	17970	17990	17990	17970	334
703	20231106	094300	492356530	17990	17980	17990	17970	394
704	20231106	094200	485270880	17990	17880	17990	17880	2057
705	20231106	094100	448366580	17890	17900	17930	17890	427
706	20231106	094000	440718490	17890	17870	17890	17760	1614
707	20231106	093900	411917410	17870	17870	17870	17870	167
708	20231106	093800	408933120	17870	17870	17870	17760	811
709	20231106	093700	394475020	17880	17870	17880	17870	322
710	20231106	093600	388719380	17810	17760	17860	17750	1191
711	20231106	093500	367517550	17760	17770	17770	17760	415
712	20231106	093400	360146660	17770	17810	17810	17760	177
713	20231106	093300	356999280	17820	17820	17820	17820	1
714	20231106	093200	356981460	17750	17830	17830	17750	57
715	20231106	093100	355967550	17830	17740	17830	17740	243
716	20231106	093000	351648990	17740	17800	17800	17730	127
717	20231106	092900	349394560	17800	17880	17880	17800	202
718	20231106	092800	345788190	17880	17750	17890	17750	779
719	20231106	092700	331890120	17710	17600	17710	17600	1396
720	20231106	092600	307265820	17600	17600	17600	17600	209
721	20231106	092500	303587420	17610	17630	17630	17610	68
722	20231106	092400	302389920	17620	17610	17620	17610	106
723	20231106	092300	300523250	17610	17610	17630	17610	226
724	20231106	092200	296541130	17610	17620	17620	17610	132
725	20231106	092100	294216530	17640	17560	17640	17560	169
726	20231106	092000	291236930	17560	17560	17600	17560	584
727	20231106	091900	280974930	17560	17540	17560	17510	409
728	20231106	091800	273799350	17540	17500	17540	17480	910
729	20231106	091700	257870370	17530	17490	17540	17490	535
730	20231106	091600	248503260	17490	17490	17500	17480	794
731	20231106	091500	234618040	17500	17500	17500	17490	1127
732	20231106	091400	214896240	17510	17520	17520	17510	584
733	20231106	091300	204669860	17510	17530	17530	17500	375
734	20231106	091200	198102660	17530	17500	17540	17500	553
735	20231106	091100	188412300	17520	17530	17530	17520	17
736	20231106	091000	188114420	17480	17530	17530	17480	584
737	20231106	090900	177892960	17530	17530	17530	17510	282
738	20231106	090800	172950730	17530	17570	17570	17530	124
739	20231106	090700	170773320	17650	17550	17650	17510	1569
740	20231106	090600	143124540	17550	17550	17570	17550	395
741	20231106	090500	136189810	17550	17490	17550	17460	242
742	20231106	090400	131956590	17500	17520	17520	17490	1325
743	20231106	090300	108759050	17510	17570	17600	17510	1602
744	20231106	090200	80656230	17570	17640	17640	17510	2341
745	20231106	090100	39531640	17610	17710	17710	17610	581
746	20231106	090000	29295950	17680	17960	17960	17600	1638