KissMeData/417010/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212300	1625148940	15110	15110	15110	15110	2052
3	20231101	212200	1625148940	15110	15110	15110	15110	0
4	20231101	212100	1625148940	15110	15110	15110	15110	0
5	20231101	212000	1625148940	15110	15110	15110	15110	0
6	20231101	211900	1625148940	15110	15110	15110	15110	0
7	20231101	211800	1625148940	15110	15110	15110	15110	0
8	20231101	211700	1625148940	15110	15110	15110	15110	0
9	20231101	211600	1625148940	15110	15110	15110	15110	0
10	20231101	211500	1625148940	15110	15110	15110	15110	0
11	20231101	211400	1625148940	15110	15110	15110	15110	0
12	20231101	211300	1625148940	15110	15110	15110	15110	0
13	20231101	211200	1625148940	15110	15110	15110	15110	0
14	20231101	211100	1625148940	15110	15110	15110	15110	0
15	20231101	211000	1625148940	15110	15110	15110	15110	0
16	20231101	210900	1625148940	15110	15110	15110	15110	0
17	20231101	210800	1625148940	15110	15110	15110	15110	0
18	20231101	210700	1625148940	15110	15110	15110	15110	0
19	20231101	210600	1625148940	15110	15110	15110	15110	0
20	20231101	210500	1625148940	15110	15110	15110	15110	0
21	20231101	210400	1625148940	15110	15110	15110	15110	0
22	20231101	210300	1625148940	15110	15110	15110	15110	0
23	20231101	210200	1625148940	15110	15110	15110	15110	0
24	20231101	210100	1625148940	15110	15110	15110	15110	0
25	20231101	210000	1625148940	15110	15110	15110	15110	0
26	20231101	205900	1625148940	15110	15110	15110	15110	0
27	20231101	205800	1625148940	15110	15110	15110	15110	0
28	20231101	205700	1625148940	15110	15110	15110	15110	0
29	20231101	205600	1625148940	15110	15110	15110	15110	0
30	20231101	205500	1625148940	15110	15110	15110	15110	0
31	20231101	205400	1625148940	15110	15110	15110	15110	0
32	20231101	205300	1625148940	15110	15110	15110	15110	2052
33	20231101	205200	1625148940	15110	15110	15110	15110	0
34	20231101	205100	1625148940	15110	15110	15110	15110	0
35	20231101	205000	1625148940	15110	15110	15110	15110	0
36	20231101	204900	1625148940	15110	15110	15110	15110	0
37	20231101	204800	1625148940	15110	15110	15110	15110	0
38	20231101	204700	1625148940	15110	15110	15110	15110	0
39	20231101	204600	1625148940	15110	15110	15110	15110	0
40	20231101	204500	1625148940	15110	15110	15110	15110	0
41	20231101	204400	1625148940	15110	15110	15110	15110	0
42	20231101	204300	1625148940	15110	15110	15110	15110	0
43	20231101	204200	1625148940	15110	15110	15110	15110	0
44	20231101	204100	1625148940	15110	15110	15110	15110	0
45	20231101	204000	1625148940	15110	15110	15110	15110	0
46	20231101	203900	1625148940	15110	15110	15110	15110	0
47	20231101	203800	1625148940	15110	15110	15110	15110	0
48	20231101	203700	1625148940	15110	15110	15110	15110	0
49	20231101	203600	1625148940	15110	15110	15110	15110	0
50	20231101	203500	1625148940	15110	15110	15110	15110	0
51	20231101	203400	1625148940	15110	15110	15110	15110	0
52	20231101	203300	1625148940	15110	15110	15110	15110	0
53	20231101	203200	1625148940	15110	15110	15110	15110	0
54	20231101	203100	1625148940	15110	15110	15110	15110	0
55	20231101	203000	1625148940	15110	15110	15110	15110	0
56	20231101	202900	1625148940	15110	15110	15110	15110	0
57	20231101	202800	1625148940	15110	15110	15110	15110	0
58	20231101	202700	1625148940	15110	15110	15110	15110	0
59	20231101	202600	1625148940	15110	15110	15110	15110	0
60	20231101	202500	1625148940	15110	15110	15110	15110	0
61	20231101	202400	1625148940	15110	15110	15110	15110	0
62	20231101	202300	1625148940	15110	15110	15110	15110	2052
63	20231101	202200	1625148940	15110	15110	15110	15110	0
64	20231101	202100	1625148940	15110	15110	15110	15110	0
65	20231101	202000	1625148940	15110	15110	15110	15110	0
66	20231101	201900	1625148940	15110	15110	15110	15110	0
67	20231101	201800	1625148940	15110	15110	15110	15110	0
68	20231101	201700	1625148940	15110	15110	15110	15110	0
69	20231101	201600	1625148940	15110	15110	15110	15110	0
70	20231101	201500	1625148940	15110	15110	15110	15110	0
71	20231101	201400	1625148940	15110	15110	15110	15110	0
72	20231101	201300	1625148940	15110	15110	15110	15110	0
73	20231101	201200	1625148940	15110	15110	15110	15110	0
74	20231101	201100	1625148940	15110	15110	15110	15110	0
75	20231101	201000	1625148940	15110	15110	15110	15110	0
76	20231101	200900	1625148940	15110	15110	15110	15110	0
77	20231101	200800	1625148940	15110	15110	15110	15110	0
78	20231101	200700	1625148940	15110	15110	15110	15110	0
79	20231101	200600	1625148940	15110	15110	15110	15110	0
80	20231101	200500	1625148940	15110	15110	15110	15110	0
81	20231101	200400	1625148940	15110	15110	15110	15110	0
82	20231101	200300	1625148940	15110	15110	15110	15110	0
83	20231101	200200	1625148940	15110	15110	15110	15110	0
84	20231101	200100	1625148940	15110	15110	15110	15110	0
85	20231101	200000	1625148940	15110	15110	15110	15110	0
86	20231101	195900	1625148940	15110	15110	15110	15110	0
87	20231101	195800	1625148940	15110	15110	15110	15110	0
88	20231101	195700	1625148940	15110	15110	15110	15110	0
89	20231101	195600	1625148940	15110	15110	15110	15110	0
90	20231101	195500	1625148940	15110	15110	15110	15110	0
91	20231101	195400	1625148940	15110	15110	15110	15110	0
92	20231101	195300	1625148940	15110	15110	15110	15110	2052
93	20231101	195200	1625148940	15110	15110	15110	15110	0
94	20231101	195100	1625148940	15110	15110	15110	15110	0
95	20231101	195000	1625148940	15110	15110	15110	15110	0
96	20231101	194900	1625148940	15110	15110	15110	15110	0
97	20231101	194800	1625148940	15110	15110	15110	15110	0
98	20231101	194700	1625148940	15110	15110	15110	15110	0
99	20231101	194600	1625148940	15110	15110	15110	15110	0
100	20231101	194500	1625148940	15110	15110	15110	15110	0
101	20231101	194400	1625148940	15110	15110	15110	15110	0
102	20231101	194300	1625148940	15110	15110	15110	15110	0
103	20231101	194200	1625148940	15110	15110	15110	15110	0
104	20231101	194100	1625148940	15110	15110	15110	15110	0
105	20231101	194000	1625148940	15110	15110	15110	15110	0
106	20231101	193900	1625148940	15110	15110	15110	15110	0
107	20231101	193800	1625148940	15110	15110	15110	15110	0
108	20231101	193700	1625148940	15110	15110	15110	15110	0
109	20231101	193600	1625148940	15110	15110	15110	15110	0
110	20231101	193500	1625148940	15110	15110	15110	15110	0
111	20231101	193400	1625148940	15110	15110	15110	15110	0
112	20231101	193300	1625148940	15110	15110	15110	15110	0
113	20231101	193200	1625148940	15110	15110	15110	15110	0
114	20231101	193100	1625148940	15110	15110	15110	15110	0
115	20231101	193000	1625148940	15110	15110	15110	15110	0
116	20231101	192900	1625148940	15110	15110	15110	15110	0
117	20231101	192800	1625148940	15110	15110	15110	15110	0
118	20231101	192700	1625148940	15110	15110	15110	15110	0
119	20231101	192600	1625148940	15110	15110	15110	15110	0
120	20231101	192500	1625148940	15110	15110	15110	15110	0
121	20231101	192400	1625148940	15110	15110	15110	15110	0
122	20231101	192300	1625148940	15110	15110	15110	15110	2052
123	20231101	192200	1625148940	15110	15110	15110	15110	0
124	20231101	192100	1625148940	15110	15110	15110	15110	0
125	20231101	192000	1625148940	15110	15110	15110	15110	0
126	20231101	191900	1625148940	15110	15110	15110	15110	0
127	20231101	191800	1625148940	15110	15110	15110	15110	0
128	20231101	191700	1625148940	15110	15110	15110	15110	0
129	20231101	191600	1625148940	15110	15110	15110	15110	0
130	20231101	191500	1625148940	15110	15110	15110	15110	0
131	20231101	191400	1625148940	15110	15110	15110	15110	0
132	20231101	191300	1625148940	15110	15110	15110	15110	0
133	20231101	191200	1625148940	15110	15110	15110	15110	0
134	20231101	191100	1625148940	15110	15110	15110	15110	0
135	20231101	191000	1625148940	15110	15110	15110	15110	0
136	20231101	190900	1625148940	15110	15110	15110	15110	0
137	20231101	190800	1625148940	15110	15110	15110	15110	0
138	20231101	190700	1625148940	15110	15110	15110	15110	0
139	20231101	190600	1625148940	15110	15110	15110	15110	0
140	20231101	190500	1625148940	15110	15110	15110	15110	0
141	20231101	190400	1625148940	15110	15110	15110	15110	0
142	20231101	190300	1625148940	15110	15110	15110	15110	0
143	20231101	190200	1625148940	15110	15110	15110	15110	0
144	20231101	190100	1625148940	15110	15110	15110	15110	0
145	20231101	190000	1625148940	15110	15110	15110	15110	0
146	20231101	185900	1625148940	15110	15110	15110	15110	0
147	20231101	185800	1625148940	15110	15110	15110	15110	0
148	20231101	185700	1625148940	15110	15110	15110	15110	0
149	20231101	185600	1625148940	15110	15110	15110	15110	0
150	20231101	185500	1625148940	15110	15110	15110	15110	0
151	20231101	185400	1625148940	15110	15110	15110	15110	0
152	20231101	185300	1625148940	15110	15110	15110	15110	2052
153	20231101	185200	1625148940	15110	15110	15110	15110	0
154	20231101	185100	1625148940	15110	15110	15110	15110	0
155	20231101	185000	1625148940	15110	15110	15110	15110	0
156	20231101	184900	1625148940	15110	15110	15110	15110	0
157	20231101	184800	1625148940	15110	15110	15110	15110	0
158	20231101	184700	1625148940	15110	15110	15110	15110	0
159	20231101	184600	1625148940	15110	15110	15110	15110	0
160	20231101	184500	1625148940	15110	15110	15110	15110	0
161	20231101	184400	1625148940	15110	15110	15110	15110	0
162	20231101	184300	1625148940	15110	15110	15110	15110	0
163	20231101	184200	1625148940	15110	15110	15110	15110	0
164	20231101	184100	1625148940	15110	15110	15110	15110	0
165	20231101	184000	1625148940	15110	15110	15110	15110	0
166	20231101	183900	1625148940	15110	15110	15110	15110	0
167	20231101	183800	1625148940	15110	15110	15110	15110	0
168	20231101	183700	1625148940	15110	15110	15110	15110	0
169	20231101	183600	1625148940	15110	15110	15110	15110	0
170	20231101	183500	1625148940	15110	15110	15110	15110	0
171	20231101	183400	1625148940	15110	15110	15110	15110	0
172	20231101	183300	1625148940	15110	15110	15110	15110	0
173	20231101	183200	1625148940	15110	15110	15110	15110	0
174	20231101	183100	1625148940	15110	15110	15110	15110	0
175	20231101	183000	1625148940	15110	15110	15110	15110	0
176	20231101	182900	1625148940	15110	15110	15110	15110	0
177	20231101	182800	1625148940	15110	15110	15110	15110	0
178	20231101	182700	1625148940	15110	15110	15110	15110	0
179	20231101	182600	1625148940	15110	15110	15110	15110	0
180	20231101	182500	1625148940	15110	15110	15110	15110	0
181	20231101	182400	1625148940	15110	15110	15110	15110	0
182	20231101	182300	1625148940	15110	15110	15110	15110	2052
183	20231101	182200	1625148940	15110	15110	15110	15110	0
184	20231101	182100	1625148940	15110	15110	15110	15110	0
185	20231101	182000	1625148940	15110	15110	15110	15110	0
186	20231101	181900	1625148940	15110	15110	15110	15110	0
187	20231101	181800	1625148940	15110	15110	15110	15110	0
188	20231101	181700	1625148940	15110	15110	15110	15110	0
189	20231101	181600	1625148940	15110	15110	15110	15110	0
190	20231101	181500	1625148940	15110	15110	15110	15110	0
191	20231101	181400	1625148940	15110	15110	15110	15110	0
192	20231101	181300	1625148940	15110	15110	15110	15110	0
193	20231101	181200	1625148940	15110	15110	15110	15110	0
194	20231101	181100	1625148940	15110	15110	15110	15110	0
195	20231101	181000	1625148940	15110	15110	15110	15110	0
196	20231101	180900	1625148940	15110	15110	15110	15110	0
197	20231101	180800	1625148940	15110	15110	15110	15110	0
198	20231101	180700	1625148940	15110	15110	15110	15110	0
199	20231101	180600	1625148940	15110	15110	15110	15110	0
200	20231101	180500	1625148940	15110	15110	15110	15110	0
201	20231101	180400	1625148940	15110	15110	15110	15110	0
202	20231101	180300	1625148940	15110	15110	15110	15110	0
203	20231101	180200	1625148940	15110	15110	15110	15110	0
204	20231101	180100	1625148940	15110	15110	15110	15110	0
205	20231101	180000	1625148940	15110	15110	15110	15110	0
206	20231101	175900	1625148940	15110	15110	15110	15110	0
207	20231101	175800	1625148940	15110	15110	15110	15110	0
208	20231101	175700	1625148940	15110	15110	15110	15110	0
209	20231101	175600	1625148940	15110	15110	15110	15110	0
210	20231101	175500	1625148940	15110	15110	15110	15110	0
211	20231101	175400	1625148940	15110	15110	15110	15110	0
212	20231101	175300	1625148940	15110	15110	15110	15110	2052
213	20231101	175200	1625148940	15110	15110	15110	15110	0
214	20231101	175100	1625148940	15110	15110	15110	15110	0
215	20231101	175000	1625148940	15110	15110	15110	15110	0
216	20231101	174900	1625148940	15110	15110	15110	15110	0
217	20231101	174800	1625148940	15110	15110	15110	15110	0
218	20231101	174700	1625148940	15110	15110	15110	15110	0
219	20231101	174600	1625148940	15110	15110	15110	15110	0
220	20231101	174500	1625148940	15110	15110	15110	15110	0
221	20231101	174400	1625148940	15110	15110	15110	15110	0
222	20231101	174300	1625148940	15110	15110	15110	15110	0
223	20231101	174200	1625148940	15110	15110	15110	15110	0
224	20231101	174100	1625148940	15110	15110	15110	15110	0
225	20231101	174000	1625148940	15110	15110	15110	15110	0
226	20231101	173900	1625148940	15110	15110	15110	15110	0
227	20231101	173800	1625148940	15110	15110	15110	15110	0
228	20231101	173700	1625148940	15110	15110	15110	15110	0
229	20231101	173600	1625148940	15110	15110	15110	15110	0
230	20231101	173500	1625148940	15110	15110	15110	15110	0
231	20231101	173400	1625148940	15110	15110	15110	15110	0
232	20231101	173300	1625148940	15110	15110	15110	15110	0
233	20231101	173200	1625148940	15110	15110	15110	15110	0
234	20231101	173100	1625148940	15110	15110	15110	15110	0
235	20231101	173000	1625148940	15110	15110	15110	15110	0
236	20231101	172900	1625148940	15110	15110	15110	15110	0
237	20231101	172800	1625148940	15110	15110	15110	15110	0
238	20231101	172700	1625148940	15110	15110	15110	15110	0
239	20231101	172600	1625148940	15110	15110	15110	15110	0
240	20231101	172500	1625148940	15110	15110	15110	15110	0
241	20231101	172400	1625148940	15110	15110	15110	15110	0
242	20231101	172300	1625148940	15110	15110	15110	15110	2052
243	20231101	172200	1625148940	15110	15110	15110	15110	0
244	20231101	172100	1625148940	15110	15110	15110	15110	0
245	20231101	172000	1625148940	15110	15110	15110	15110	0
246	20231101	171900	1625148940	15110	15110	15110	15110	0
247	20231101	171800	1625148940	15110	15110	15110	15110	0
248	20231101	171700	1625148940	15110	15110	15110	15110	0
249	20231101	171600	1625148940	15110	15110	15110	15110	0
250	20231101	171500	1625148940	15110	15110	15110	15110	0
251	20231101	171400	1625148940	15110	15110	15110	15110	0
252	20231101	171300	1625148940	15110	15110	15110	15110	0
253	20231101	171200	1625148940	15110	15110	15110	15110	0
254	20231101	171100	1625148940	15110	15110	15110	15110	0
255	20231101	171000	1625148940	15110	15110	15110	15110	0
256	20231101	170900	1625148940	15110	15110	15110	15110	0
257	20231101	170800	1625148940	15110	15110	15110	15110	0
258	20231101	170700	1625148940	15110	15110	15110	15110	0
259	20231101	170600	1625148940	15110	15110	15110	15110	0
260	20231101	170500	1625148940	15110	15110	15110	15110	0
261	20231101	170400	1625148940	15110	15110	15110	15110	0
262	20231101	170300	1625148940	15110	15110	15110	15110	0
263	20231101	170200	1625148940	15110	15110	15110	15110	0
264	20231101	170100	1625148940	15110	15110	15110	15110	0
265	20231101	170000	1625148940	15110	15110	15110	15110	0
266	20231101	165900	1625148940	15110	15110	15110	15110	0
267	20231101	165800	1625148940	15110	15110	15110	15110	0
268	20231101	165700	1625148940	15110	15110	15110	15110	0
269	20231101	165600	1625148940	15110	15110	15110	15110	0
270	20231101	165500	1625148940	15110	15110	15110	15110	0
271	20231101	165400	1625148940	15110	15110	15110	15110	0
272	20231101	165300	1625148940	15110	15110	15110	15110	2052
273	20231101	165200	1625148940	15110	15110	15110	15110	0
274	20231101	165100	1625148940	15110	15110	15110	15110	0
275	20231101	165000	1625148940	15110	15110	15110	15110	0
276	20231101	164900	1625148940	15110	15110	15110	15110	0
277	20231101	164800	1625148940	15110	15110	15110	15110	0
278	20231101	164700	1625148940	15110	15110	15110	15110	0
279	20231101	164600	1625148940	15110	15110	15110	15110	0
280	20231101	164500	1625148940	15110	15110	15110	15110	0
281	20231101	164400	1625148940	15110	15110	15110	15110	0
282	20231101	164300	1625148940	15110	15110	15110	15110	0
283	20231101	164200	1625148940	15110	15110	15110	15110	0
284	20231101	164100	1625148940	15110	15110	15110	15110	0
285	20231101	164000	1625148940	15110	15110	15110	15110	0
286	20231101	163900	1625148940	15110	15110	15110	15110	0
287	20231101	163800	1625148940	15110	15110	15110	15110	0
288	20231101	163700	1625148940	15110	15110	15110	15110	0
289	20231101	163600	1625148940	15110	15110	15110	15110	0
290	20231101	163500	1625148940	15110	15110	15110	15110	0
291	20231101	163400	1625148940	15110	15110	15110	15110	0
292	20231101	163300	1625148940	15110	15110	15110	15110	0
293	20231101	163200	1625148940	15110	15110	15110	15110	0
294	20231101	163100	1625148940	15110	15110	15110	15110	0
295	20231101	163000	1625148940	15110	15110	15110	15110	0
296	20231101	162900	1625148940	15110	15110	15110	15110	0
297	20231101	162800	1625148940	15110	15110	15110	15110	0
298	20231101	162700	1625148940	15110	15110	15110	15110	0
299	20231101	162600	1625148940	15110	15110	15110	15110	0
300	20231101	162500	1625148940	15110	15110	15110	15110	0
301	20231101	162400	1625148940	15110	15110	15110	15110	0
302	20231101	162300	1625148940	15110	15110	15110	15110	2052
303	20231101	162200	1625148940	15110	15110	15110	15110	0
304	20231101	162100	1625148940	15110	15110	15110	15110	0
305	20231101	162000	1625148940	15110	15110	15110	15110	0
306	20231101	161900	1625148940	15110	15110	15110	15110	0
307	20231101	161800	1625148940	15110	15110	15110	15110	0
308	20231101	161700	1625148940	15110	15110	15110	15110	0
309	20231101	161600	1625148940	15110	15110	15110	15110	0
310	20231101	161500	1625148940	15110	15110	15110	15110	0
311	20231101	161400	1625148940	15110	15110	15110	15110	0
312	20231101	161300	1625148940	15110	15110	15110	15110	0
313	20231101	161200	1625148940	15110	15110	15110	15110	0
314	20231101	161100	1625148940	15110	15110	15110	15110	0
315	20231101	161000	1625148940	15110	15110	15110	15110	0
316	20231101	160900	1625148940	15110	15110	15110	15110	0
317	20231101	160800	1625148940	15110	15110	15110	15110	0
318	20231101	160700	1625148940	15110	15110	15110	15110	0
319	20231101	160600	1625148940	15110	15110	15110	15110	0
320	20231101	160500	1625148940	15110	15110	15110	15110	0
321	20231101	160400	1625148940	15110	15110	15110	15110	0
322	20231101	160300	1625148940	15110	15110	15110	15110	0
323	20231101	160200	1625148940	15110	15110	15110	15110	0
324	20231101	160100	1625148940	15110	15110	15110	15110	0
325	20231101	160000	1625148940	15110	15110	15110	15110	0
326	20231101	155900	1625148940	15110	15110	15110	15110	0
327	20231101	155800	1625148940	15110	15110	15110	15110	0
328	20231101	155700	1625148940	15110	15110	15110	15110	0
329	20231101	155600	1625148940	15110	15110	15110	15110	0
330	20231101	155500	1625148940	15110	15110	15110	15110	0
331	20231101	155400	1625148940	15110	15110	15110	15110	0
332	20231101	155300	1625148940	15110	15110	15110	15110	2052
333	20231101	155200	1625148940	15110	15110	15110	15110	0
334	20231101	155100	1625148940	15110	15110	15110	15110	0
335	20231101	155000	1625148940	15110	15110	15110	15110	0
336	20231101	154900	1625148940	15110	15110	15110	15110	0
337	20231101	154800	1625148940	15110	15110	15110	15110	0
338	20231101	154700	1625148940	15110	15110	15110	15110	0
339	20231101	154600	1625148940	15110	15110	15110	15110	0
340	20231101	154500	1625148940	15110	15110	15110	15110	0
341	20231101	154400	1625148940	15110	15110	15110	15110	0
342	20231101	154300	1625148940	15110	15110	15110	15110	0
343	20231101	154200	1625148940	15110	15110	15110	15110	0
344	20231101	154100	1625148940	15110	15110	15110	15110	0
345	20231101	154000	1625148940	15110	15110	15110	15110	0
346	20231101	153900	1625148940	15110	15110	15110	15110	0
347	20231101	153800	1625148940	15110	15110	15110	15110	0
348	20231101	153700	1625148940	15110	15110	15110	15110	0
349	20231101	153600	1625148940	15110	15110	15110	15110	0
350	20231101	153500	1625148940	15110	15110	15110	15110	0
351	20231101	153400	1625148940	15110	15110	15110	15110	0
352	20231101	153300	1625148940	15110	15110	15110	15110	0
353	20231101	153200	1625148940	15110	15110	15110	15110	0
354	20231101	153100	1625148940	15110	15110	15110	15110	0
355	20231101	153000	1625148940	15110	15110	15110	15110	2052
356	20231101	152900	1594143220	15140	15140	15140	15140	0
357	20231101	152800	1594143220	15140	15140	15140	15140	0
358	20231101	152700	1594143220	15140	15140	15140	15140	0
359	20231101	152600	1594143220	15140	15140	15140	15140	0
360	20231101	152500	1594143220	15140	15140	15140	15140	0
361	20231101	152400	1594143220	15140	15140	15140	15140	0
362	20231101	152300	1594143220	15140	15140	15140	15140	0
363	20231101	152200	1594143220	15140	15140	15140	15140	0
364	20231101	152100	1594143220	15140	15140	15140	15140	0
365	20231101	152000	1594143220	15140	15140	15140	15140	0
366	20231101	151900	1594143220	15140	15150	15150	15140	201
367	20231101	151800	1591099070	15150	15150	15150	15130	131
368	20231101	151700	1589114910	15150	15150	15150	15120	705
369	20231101	151600	1578440530	15150	15150	15150	15150	601
370	20231101	151500	1569335380	15150	15170	15170	15150	382
371	20231101	151400	1563544240	15170	15170	15170	15170	47
372	20231101	151300	1562831250	15170	15170	15170	15150	46
373	20231101	151200	1562133550	15170	15170	15170	15170	39
374	20231101	151100	1561541920	15170	15200	15200	15170	226
375	20231101	151000	1558111540	15200	15200	15200	15200	20
376	20231101	150900	1557807540	15200	15170	15200	15170	55
377	20231101	150800	1556971690	15210	15210	15210	15210	378
378	20231101	150700	1551222310	15200	15200	15200	15200	30
379	20231101	150600	1550766310	15210	15180	15210	15170	166
380	20231101	150500	1548244370	15170	15170	15170	15170	111
381	20231101	150400	1546560500	15150	15150	15150	15150	200
382	20231101	150300	1543530500	15140	15140	15140	15140	61
383	20231101	150200	1542606960	15140	15130	15140	15130	103
384	20231101	150100	1541048540	15130	15130	15130	15130	100
385	20231101	150000	1539535540	15110	15110	15110	15110	0
386	20231101	145900	1539535540	15110	15100	15110	15100	492
387	20231101	145800	1532101430	15090	15090	15090	15090	84
388	20231101	145700	1530833870	15090	15090	15090	15090	2
389	20231101	145600	1530803690	15090	15100	15100	15090	289
390	20231101	145500	1526442550	15100	15110	15110	15090	403
391	20231101	145400	1520360770	15110	15090	15110	15090	137
392	20231101	145300	1518293170	15090	15130	15140	15090	1527
393	20231101	145200	1495218080	15140	15140	15140	15130	134
394	20231101	145100	1493190320	15150	15150	15150	15150	45
395	20231101	145000	1492508570	15160	15140	15180	15140	155
396	20231101	144900	1490160000	15180	15130	15180	15130	39
397	20231101	144800	1489569680	15130	15180	15180	15130	117
398	20231101	144700	1487796970	15200	15200	15210	15200	170
399	20231101	144600	1485212470	15200	15210	15210	15200	149
400	20231101	144500	1482946630	15200	15190	15200	15190	511
401	20231101	144400	1475184070	15190	15120	15190	15120	80
402	20231101	144300	1473971810	15090	15090	15090	15090	0
403	20231101	144200	1473971810	15090	15140	15140	15090	8103
404	20231101	144100	1351648270	15190	15190	15200	15190	105
405	20231101	144000	1350052670	15200	15200	15200	15200	5
406	20231101	143900	1349976670	15200	15160	15200	15130	112
407	20231101	143800	1348279810	15210	15210	15210	15210	10
408	20231101	143700	1348127710	15160	15230	15230	15160	11
409	20231101	143600	1347960880	15230	15220	15230	15220	21
410	20231101	143500	1347641210	15210	15230	15230	15210	655
411	20231101	143400	1337678620	15230	15240	15240	15130	1020
412	20231101	143300	1322241140	15240	15260	15260	15130	352
413	20231101	143200	1316905980	15260	15260	15260	15170	146
414	20231101	143100	1314689270	15150	15270	15270	15130	892
415	20231101	143000	1301157370	15200	15210	15210	15200	205
416	20231101	142900	1298041270	15270	15270	15270	15270	86
417	20231101	142800	1296728050	15200	15250	15260	15200	3366
418	20231101	142700	1245524030	15260	15260	15260	15260	156
419	20231101	142600	1243143470	15220	15210	15220	15210	165
420	20231101	142500	1240633320	15210	15210	15210	15210	17
421	20231101	142400	1240374750	15200	15210	15210	15200	627
422	20231101	142300	1230838130	15210	15240	15240	15210	442
423	20231101	142200	1224104060	15220	15230	15240	15220	3859
424	20231101	142100	1165339060	15240	15240	15240	15240	101
425	20231101	142000	1163799820	15240	15270	15270	15230	222
426	20231101	141900	1160414830	15270	15250	15270	15250	92
427	20231101	141800	1159011630	15250	15250	15250	15250	18
428	20231101	141700	1158737130	15250	15220	15250	15220	17
429	20231101	141600	1158478090	15220	15240	15240	15210	553
430	20231101	141500	1150055690	15240	15250	15250	15240	235
431	20231101	141400	1146473460	15250	15260	15270	15250	453
432	20231101	141300	1139562700	15270	15270	15270	15270	26
433	20231101	141200	1139165680	15270	15340	15370	15270	1962
434	20231101	141100	1109152290	15350	15360	15360	15350	11
435	20231101	141000	1108983340	15360	15360	15360	15360	0
436	20231101	140900	1108983340	15360	15360	15360	15360	0
437	20231101	140800	1108983340	15360	15360	15360	15360	0
438	20231101	140700	1108983340	15360	15360	15360	15360	1
439	20231101	140600	1108967980	15390	15390	15390	15390	0
440	20231101	140500	1108967980	15390	15360	15390	15300	312
441	20231101	140400	1104189100	15400	15400	15400	15400	0
442	20231101	140300	1104189100	15400	15400	15400	15400	33
443	20231101	140200	1103680900	15400	15400	15400	15400	0
444	20231101	140100	1103680900	15400	15400	15400	15400	37
445	20231101	140000	1103111100	15300	15300	15300	15300	0
446	20231101	135900	1103111100	15300	15300	15300	15300	0
447	20231101	135800	1103111100	15300	15300	15300	15300	0
448	20231101	135700	1103111100	15300	15300	15300	15300	0
449	20231101	135600	1103111100	15300	15300	15300	15300	0
450	20231101	135500	1103111100	15300	15310	15310	15300	30
451	20231101	135400	1102652090	15300	15320	15320	15300	1134
452	20231101	135300	1085299100	15310	15310	15310	15310	0
453	20231101	135200	1085299100	15310	15320	15320	15310	200
454	20231101	135100	1082235960	15330	15330	15330	15330	20
455	20231101	135000	1081929360	15330	15330	15330	15330	363
456	20231101	134900	1076364570	15330	15330	15330	15330	2
457	20231101	134800	1076333910	15330	15300	15330	15300	106
458	20231101	134700	1074711930	15330	15330	15330	15330	129
459	20231101	134600	1072734360	15330	15330	15330	15330	1
460	20231101	134500	1072719030	15330	15330	15330	15330	10
461	20231101	134400	1072565730	15300	15300	15300	15300	51
462	20231101	134300	1071785430	15300	15300	15300	15300	5
463	20231101	134200	1071708930	15300	15300	15300	15300	130
464	20231101	134100	1069719930	15300	15300	15300	15300	50
465	20231101	134000	1068954930	15330	15300	15330	15290	378
466	20231101	133900	1063171510	15300	15330	15330	15300	1213
467	20231101	133800	1044601580	15330	15350	15350	15330	75
468	20231101	133700	1043451230	15340	15360	15360	15340	618
469	20231101	133600	1033963820	15370	15370	15370	15370	0
470	20231101	133500	1033963820	15370	15380	15380	15370	16
471	20231101	133400	1033717870	15370	15390	15390	15370	101
472	20231101	133300	1032164900	15390	15400	15400	15390	201
473	20231101	133200	1029071500	15390	15390	15390	15390	0
474	20231101	133100	1029071500	15390	15390	15390	15390	59
475	20231101	133000	1028163490	15390	15380	15390	15380	22
476	20231101	132900	1027824920	15360	15360	15390	15360	95
477	20231101	132800	1026364310	15360	15360	15360	15360	30
478	20231101	132700	1025903510	15350	15350	15350	15350	3
479	20231101	132600	1025857460	15350	15360	15360	15350	4
480	20231101	132500	1025796040	15340	15340	15340	15340	0
481	20231101	132400	1025796040	15340	15350	15350	15340	433
482	20231101	132300	1019153810	15350	15350	15350	15350	0
483	20231101	132200	1019153810	15350	15400	15400	15350	645
484	20231101	132100	1009231560	15400	15400	15400	15400	0
485	20231101	132000	1009231560	15400	15400	15400	15400	0
486	20231101	131900	1009231560	15400	15400	15400	15400	0
487	20231101	131800	1009231560	15400	15400	15400	15400	51
488	20231101	131700	1008446160	15400	15400	15400	15400	29
489	20231101	131600	1007999560	15400	15400	15400	15400	0
490	20231101	131500	1007999560	15400	15350	15400	15340	151
491	20231101	131400	1005682960	15340	15340	15340	15340	0
492	20231101	131300	1005682960	15340	15340	15340	15340	0
493	20231101	131200	1005682960	15340	15340	15340	15340	14
494	20231101	131100	1005468200	15340	15340	15340	15330	155
495	20231101	131000	1003090950	15330	15320	15330	15320	219
496	20231101	130900	999733820	15330	15330	15330	15330	162
497	20231101	130800	997250360	15330	15330	15330	15330	28
498	20231101	130700	996821120	15330	15340	15340	15330	11
499	20231101	130600	996652480	15250	15260	15260	15250	480
500	20231101	130500	989330580	15260	15260	15260	15260	0
501	20231101	130400	989330580	15260	15340	15340	15260	2146
502	20231101	130300	956535400	15340	15350	15350	15340	205
503	20231101	130200	953389650	15350	15350	15350	15350	202
504	20231101	130100	950288950	15360	15360	15360	15360	101
505	20231101	130000	948737590	15350	15350	15350	15350	103
506	20231101	125900	947156540	15350	15380	15380	15350	773
507	20231101	125800	935287410	15380	15380	15380	15370	102
508	20231101	125700	933719050	15400	15400	15400	15400	44
509	20231101	125600	933041450	15400	15400	15400	15400	1
510	20231101	125500	933026050	15430	15430	15430	15430	150
511	20231101	125400	930711550	15450	15450	15450	15450	0
512	20231101	125300	930711550	15450	15450	15450	15450	0
513	20231101	125200	930711550	15450	15380	15450	15370	630
514	20231101	125100	921026780	15450	15380	15450	15380	33
515	20231101	125000	920518540	15380	15380	15380	15380	13
516	20231101	124900	920318600	15380	15380	15380	15380	0
517	20231101	124800	920318600	15380	15380	15380	15380	0
518	20231101	124700	920318600	15380	15420	15420	15380	2568
519	20231101	124600	880789850	15420	15400	15420	15400	328
520	20231101	124500	875734580	15390	15430	15430	15370	2831
521	20231101	124400	832135020	15450	15460	15460	15450	984
522	20231101	124300	816929600	15460	15480	15490	15460	549
523	20231101	124200	808437040	15490	15490	15490	15490	3
524	20231101	124100	808390570	15490	15490	15490	15490	0
525	20231101	124000	808390570	15490	15490	15490	15490	0
526	20231101	123900	808390570	15490	15490	15490	15490	8
527	20231101	123800	808266650	15480	15480	15480	15480	0
528	20231101	123700	808266650	15480	15480	15480	15480	116
529	20231101	123600	806470970	15490	15490	15490	15490	92
530	20231101	123500	805045890	15490	15490	15490	15490	100
531	20231101	123400	803496890	15490	15490	15490	15490	0
532	20231101	123300	803496890	15490	15490	15490	15490	2
533	20231101	123200	803465910	15500	15500	15500	15500	2
534	20231101	123100	803434910	15500	15500	15500	15490	358
535	20231101	123000	797885920	15520	15520	15520	15520	50
536	20231101	122900	797109920	15500	15500	15500	15500	145
537	20231101	122800	794862420	15520	15520	15520	15520	0
538	20231101	122700	794862420	15520	15520	15520	15520	1
539	20231101	122600	794846900	15520	15520	15520	15520	0
540	20231101	122500	794846900	15520	15520	15520	15520	0
541	20231101	122400	794846900	15520	15520	15520	15520	1
542	20231101	122300	794831380	15500	15500	15500	15500	0
543	20231101	122200	794831380	15500	15510	15510	15500	370
544	20231101	122100	789095370	15520	15520	15520	15520	1
545	20231101	122000	789079850	15520	15520	15550	15520	123
546	20231101	121900	787170590	15520	15520	15520	15520	0
547	20231101	121800	787170590	15520	15520	15520	15520	0
548	20231101	121700	787170590	15520	15520	15520	15520	21
549	20231101	121600	786844670	15540	15540	15540	15540	1
550	20231101	121500	786829130	15530	15530	15530	15530	50
551	20231101	121400	786052630	15540	15540	15540	15540	53
552	20231101	121300	785229010	15540	15540	15540	15540	0
553	20231101	121200	785229010	15540	15540	15540	15540	42
554	20231101	121100	784576330	15540	15540	15540	15540	12
555	20231101	121000	784389850	15540	15540	15540	15540	100
556	20231101	120900	782835850	15540	15540	15540	15540	0
557	20231101	120800	782835850	15540	15540	15540	15540	32
558	20231101	120700	782338570	15540	15540	15540	15540	258
559	20231101	120600	778329250	15540	15540	15540	15540	4
560	20231101	120500	778267090	15540	15540	15540	15540	77
561	20231101	120400	777070510	15540	15540	15540	15540	58
562	20231101	120300	776169190	15550	15550	15550	15550	41
563	20231101	120200	775531640	15550	15550	15550	15550	0
564	20231101	120100	775531640	15550	15500	15550	15500	150
565	20231101	120000	773206590	15550	15550	15550	15550	333
566	20231101	115900	768028440	15550	15550	15550	15550	1
567	20231101	115800	768012890	15550	15550	15550	15550	1
568	20231101	115700	767997340	15540	15520	15540	15510	138
569	20231101	115600	765854210	15550	15550	15550	15550	0
570	20231101	115500	765854210	15550	15550	15550	15550	0
571	20231101	115400	765854210	15550	15550	15550	15550	0
572	20231101	115300	765854210	15550	15550	15550	15550	25
573	20231101	115200	765465460	15550	15550	15550	15550	0
574	20231101	115100	765465460	15550	15600	15600	15550	1217
575	20231101	115000	746528550	15600	15600	15600	15600	0
576	20231101	114900	746528550	15600	15600	15600	15600	20
577	20231101	114800	746216550	15600	15600	15600	15600	0
578	20231101	114700	746216550	15600	15600	15600	15600	6
579	20231101	114600	746122950	15600	15570	15600	15570	658
580	20231101	114500	735865310	15570	15560	15570	15560	182
581	20231101	114400	733031630	15560	15560	15560	15560	0
582	20231101	114300	733031630	15560	15560	15560	15560	0
583	20231101	114200	733031630	15560	15560	15560	15560	0
584	20231101	114100	733031630	15560	15560	15560	15560	0
585	20231101	114000	733031630	15560	15560	15560	15560	1
586	20231101	113900	733016070	15560	15550	15560	15540	259
587	20231101	113800	728989100	15570	15570	15570	15570	1
588	20231101	113700	728973530	15580	15580	15580	15580	6
589	20231101	113600	728880050	15570	15570	15580	15570	77
590	20231101	113500	727680660	15550	15550	15550	15550	0
591	20231101	113400	727680660	15550	15550	15550	15550	56
592	20231101	113300	726809860	15550	15550	15550	15550	0
593	20231101	113200	726809860	15550	15550	15550	15550	3
594	20231101	113100	726763210	15460	15460	15460	15460	50
595	20231101	113000	725990210	15460	15460	15460	15460	15
596	20231101	112900	725758310	15550	15550	15550	15550	1
597	20231101	112800	725742760	15540	15540	15540	15540	5
598	20231101	112700	725665060	15430	15430	15430	15430	0
599	20231101	112600	725665060	15430	15430	15430	15430	0
600	20231101	112500	725665060	15430	15430	15430	15430	0
601	20231101	112400	725665060	15430	15500	15500	15430	100
602	20231101	112300	724120060	15580	15580	15580	15580	0
603	20231101	112200	724120060	15580	15580	15580	15580	1
604	20231101	112100	724104480	15500	15500	15500	15500	0
605	20231101	112000	724104480	15500	15500	15500	15500	1
606	20231101	111900	724088980	15580	15580	15580	15580	0
607	20231101	111800	724088980	15580	15590	15590	15580	4
608	20231101	111700	724026630	15580	15590	15590	15580	12
609	20231101	111600	723839570	15590	15590	15600	15590	116
610	20231101	111500	722030120	15590	15590	15590	15590	80
611	20231101	111400	720782920	15590	15470	15590	15470	32
612	20231101	111300	720284460	15420	15420	15420	15420	0
613	20231101	111200	720284460	15420	15420	15420	15420	89
614	20231101	111100	718912080	15420	15420	15420	15420	1
615	20231101	111000	718896660	15390	15390	15390	15390	136
616	20231101	110900	716803620	15400	15400	15400	15400	800
617	20231101	110800	704483620	15400	15410	15410	15400	1000
618	20231101	110700	689079060	15420	15420	15420	15420	131
619	20231101	110600	687059040	15420	15420	15420	15420	402
620	20231101	110500	680860200	15420	15420	15420	15420	277
621	20231101	110400	676588860	15420	15450	15460	15420	587
622	20231101	110300	667526940	15460	15460	15460	15460	0
623	20231101	110200	667526940	15460	15460	15460	15460	658
624	20231101	110100	657354260	15440	15460	15460	15440	1404
625	20231101	110000	635653450	15470	15460	15470	15460	143
626	20231101	105900	633441440	15460	15500	15500	15460	130
627	20231101	105800	631430340	15510	15510	15510	15510	5
628	20231101	105700	631352790	15530	15480	15530	15470	98
629	20231101	105600	629836100	15540	15550	15590	15500	913
630	20231101	105500	615664470	15550	15550	15550	15550	12
631	20231101	105400	615477870	15560	15690	15700	15560	74
632	20231101	105300	614325920	15690	15690	15690	15690	50
633	20231101	105200	613541420	15700	15700	15700	15700	4
634	20231101	105100	613478620	15720	15720	15720	15720	0
635	20231101	105000	613478620	15720	15720	15720	15720	0
636	20231101	104900	613478620	15720	15710	15720	15710	6
637	20231101	104800	613384320	15730	15730	15730	15730	0
638	20231101	104700	613384320	15730	15730	15730	15730	72
639	20231101	104600	612251760	15730	15600	15740	15600	1105
640	20231101	104500	594966040	15600	15600	15600	15600	2
641	20231101	104400	594934840	15620	15620	15620	15620	0
642	20231101	104300	594934840	15620	15620	15620	15620	0
643	20231101	104200	594934840	15620	15620	15620	15620	7
644	20231101	104100	594825500	15620	15620	15620	15620	10
645	20231101	104000	594669300	15620	15570	15620	15570	225
646	20231101	103900	591165050	15550	15550	15550	15550	158
647	20231101	103800	588708150	15540	15540	15540	15540	2
648	20231101	103700	588677070	15540	15540	15540	15540	1
649	20231101	103600	588661530	15550	15570	15620	15470	2220
650	20231101	103500	554281530	15570	15570	15570	15570	224
651	20231101	103400	550793850	15570	15570	15570	15570	20
652	20231101	103300	550482450	15540	15490	15540	15490	894
653	20231101	103200	536622190	15500	15500	15500	15500	600
654	20231101	103100	527322190	15450	15450	15450	15450	0
655	20231101	103000	527322190	15450	15490	15490	15450	1800
656	20231101	102900	499504450	15500	15500	15500	15500	79
657	20231101	102800	498279950	15500	15500	15500	15490	3
658	20231101	102700	498233460	15500	15510	15510	15500	670
659	20231101	102600	487847070	15560	15560	15560	15560	17
660	20231101	102500	487582550	15570	15620	15620	15570	27
661	20231101	102400	487160980	15600	15610	15620	15600	14
662	20231101	102300	486942390	15560	15560	15560	15560	0
663	20231101	102200	486942390	15560	15560	15560	15560	0
664	20231101	102100	486942390	15560	15550	15560	15550	331
665	20231101	102000	481794060	15440	15490	15490	15440	265
666	20231101	101900	477695860	15430	15550	15550	15430	994
667	20231101	101800	462252870	15580	15610	15610	15580	809
668	20231101	101700	449635730	15630	15630	15630	15630	2
669	20231101	101600	449604470	15630	15660	15660	15630	513
670	20231101	101500	441577740	15670	15670	15670	15670	10
671	20231101	101400	441421040	15670	15670	15670	15670	56
672	20231101	101300	440543520	15670	15670	15670	15670	14
673	20231101	101200	440324140	15680	15680	15680	15680	0
674	20231101	101100	440324140	15680	15680	15680	15680	21
675	20231101	101000	439994860	15710	15740	15740	15680	151
676	20231101	100900	437621180	15740	15740	15740	15740	50
677	20231101	100800	436834180	15740	15740	15740	15740	0
678	20231101	100700	436834180	15740	15740	15740	15740	0
679	20231101	100600	436834180	15740	15740	15740	15740	7
680	20231101	100500	436724000	15740	15710	15740	15710	118
681	20231101	100400	434868090	15710	15710	15710	15710	18
682	20231101	100300	434585310	15710	15710	15710	15710	94
683	20231101	100200	433108570	15710	15760	15760	15710	602
684	20231101	100100	423626390	15780	15780	15780	15780	191
685	20231101	100000	420612410	15790	15810	15810	15790	206
686	20231101	095900	417358670	15810	15810	15810	15810	0
687	20231101	095800	417358670	15810	15810	15810	15810	0
688	20231101	095700	417358670	15810	15810	15810	15810	248
689	20231101	095600	413437790	15830	15830	15830	15830	474
690	20231101	095500	405934370	15870	15870	15870	15870	51
691	20231101	095400	405125000	15880	15880	15880	15880	12
692	20231101	095300	404934440	15890	15840	15890	15840	10
693	20231101	095200	404775620	15810	15810	15810	15810	115
694	20231101	095100	402957470	15820	15840	15840	15820	59
695	20231101	095000	402023970	15840	15840	15840	15840	40
696	20231101	094900	401390370	15840	15810	15840	15810	91
697	20231101	094800	399951330	15820	15820	15820	15820	997
698	20231101	094700	384178790	15890	15890	15890	15890	248
699	20231101	094600	380238070	15890	15890	15890	15890	12
700	20231101	094500	380047390	15890	15890	15890	15890	0
701	20231101	094400	380047390	15890	15890	15890	15890	4
702	20231101	094300	379983830	15890	15810	15900	15810	24
703	20231101	094200	379604050	15810	15870	15870	15810	138
704	20231101	094100	377414190	15870	15890	15890	15870	528
705	20231101	094000	369029570	15900	15900	15900	15900	100
706	20231101	093900	367439570	15900	15910	15910	15900	323
707	20231101	093800	362300860	15990	15990	15990	15920	404
708	20231101	093700	355867670	15990	15990	15990	15990	1
709	20231101	093600	355851680	16000	16010	16010	16000	223
710	20231101	093500	352283250	16010	16040	16040	16010	339
711	20231101	093400	346849070	16030	16040	16060	16030	72
712	20231101	093300	345694520	16060	16090	16090	16060	44
713	20231101	093200	344986920	16080	16050	16090	16050	596
714	20231101	093100	335402960	16070	16000	16070	16000	2188
715	20231101	093000	300326340	16000	16000	16000	15930	168
716	20231101	092900	297642960	16000	16010	16020	16000	360
717	20231101	092800	291879160	16010	15930	16010	15930	1895
718	20231101	092700	261646050	15910	15900	15910	15900	52
719	20231101	092600	260819230	15900	15950	15950	15900	252
720	20231101	092500	256811770	15960	15980	15980	15950	635
721	20231101	092400	246680180	15970	15980	16020	15970	326
722	20231101	092300	241463880	15970	16010	16030	15970	1702
723	20231101	092200	214219280	16000	15940	16000	15940	1247
724	20231101	092100	194281300	15970	15900	15970	15900	474
725	20231101	092000	186730710	15870	15870	15870	15870	0
726	20231101	091900	186730710	15870	15910	15910	15870	550
727	20231101	091800	178000550	15910	15930	15930	15900	317
728	20231101	091700	172959700	15930	15940	15940	15930	46
729	20231101	091600	172226800	15930	16000	16000	15930	106
730	20231101	091500	170535920	16000	15960	16000	15960	32
731	20231101	091400	170024560	16020	15950	16030	15950	1238
732	20231101	091300	150265450	15950	15910	15950	15880	1436
733	20231101	091200	127419810	15890	15910	15910	15890	220
734	20231101	091100	123923450	15900	15970	15970	15890	283
735	20231101	091000	119414490	15990	16000	16050	15990	615
736	20231101	090900	109569250	15990	15980	15990	15980	478
737	20231101	090800	101926500	15980	15970	15980	15950	627
738	20231101	090700	91917210	15960	15940	15970	15940	183
739	20231101	090600	88997230	15950	15950	15950	15860	353
740	20231101	090500	83374710	15950	15890	15950	15840	637
741	20231101	090400	73245220	15830	15780	15830	15780	1696
742	20231101	090300	46442900	15780	15670	15780	15670	511
743	20231101	090200	38409990	15640	15640	15660	15630	180
744	20231101	090100	35595020	15640	15580	15640	15570	263
745	20231101	090000	31494000	15410	15400	15420	15400	2045