KissMeData/418250/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212300	1582546750	9820	9820	9820	9820	2941
3	20231110	212200	1582546750	9820	9820	9820	9820	0
4	20231110	212100	1582546750	9820	9820	9820	9820	0
5	20231110	212000	1582546750	9820	9820	9820	9820	0
6	20231110	211900	1582546750	9820	9820	9820	9820	0
7	20231110	211800	1582546750	9820	9820	9820	9820	0
8	20231110	211700	1582546750	9820	9820	9820	9820	0
9	20231110	211600	1582546750	9820	9820	9820	9820	0
10	20231110	211500	1582546750	9820	9820	9820	9820	0
11	20231110	211400	1582546750	9820	9820	9820	9820	0
12	20231110	211300	1582546750	9820	9820	9820	9820	0
13	20231110	211200	1582546750	9820	9820	9820	9820	0
14	20231110	211100	1582546750	9820	9820	9820	9820	0
15	20231110	211000	1582546750	9820	9820	9820	9820	0
16	20231110	210900	1582546750	9820	9820	9820	9820	0
17	20231110	210800	1582546750	9820	9820	9820	9820	0
18	20231110	210700	1582546750	9820	9820	9820	9820	0
19	20231110	210600	1582546750	9820	9820	9820	9820	0
20	20231110	210500	1582546750	9820	9820	9820	9820	0
21	20231110	210400	1582546750	9820	9820	9820	9820	0
22	20231110	210300	1582546750	9820	9820	9820	9820	0
23	20231110	210200	1582546750	9820	9820	9820	9820	0
24	20231110	210100	1582546750	9820	9820	9820	9820	0
25	20231110	210000	1582546750	9820	9820	9820	9820	0
26	20231110	205900	1582546750	9820	9820	9820	9820	0
27	20231110	205800	1582546750	9820	9820	9820	9820	0
28	20231110	205700	1582546750	9820	9820	9820	9820	0
29	20231110	205600	1582546750	9820	9820	9820	9820	0
30	20231110	205500	1582546750	9820	9820	9820	9820	0
31	20231110	205400	1582546750	9820	9820	9820	9820	0
32	20231110	205300	1582546750	9820	9820	9820	9820	2941
33	20231110	205200	1582546750	9820	9820	9820	9820	0
34	20231110	205100	1582546750	9820	9820	9820	9820	0
35	20231110	205000	1582546750	9820	9820	9820	9820	0
36	20231110	204900	1582546750	9820	9820	9820	9820	0
37	20231110	204800	1582546750	9820	9820	9820	9820	0
38	20231110	204700	1582546750	9820	9820	9820	9820	0
39	20231110	204600	1582546750	9820	9820	9820	9820	0
40	20231110	204500	1582546750	9820	9820	9820	9820	0
41	20231110	204400	1582546750	9820	9820	9820	9820	0
42	20231110	204300	1582546750	9820	9820	9820	9820	0
43	20231110	204200	1582546750	9820	9820	9820	9820	0
44	20231110	204100	1582546750	9820	9820	9820	9820	0
45	20231110	204000	1582546750	9820	9820	9820	9820	0
46	20231110	203900	1582546750	9820	9820	9820	9820	0
47	20231110	203800	1582546750	9820	9820	9820	9820	0
48	20231110	203700	1582546750	9820	9820	9820	9820	0
49	20231110	203600	1582546750	9820	9820	9820	9820	0
50	20231110	203500	1582546750	9820	9820	9820	9820	0
51	20231110	203400	1582546750	9820	9820	9820	9820	0
52	20231110	203300	1582546750	9820	9820	9820	9820	0
53	20231110	203200	1582546750	9820	9820	9820	9820	0
54	20231110	203100	1582546750	9820	9820	9820	9820	0
55	20231110	203000	1582546750	9820	9820	9820	9820	0
56	20231110	202900	1582546750	9820	9820	9820	9820	0
57	20231110	202800	1582546750	9820	9820	9820	9820	0
58	20231110	202700	1582546750	9820	9820	9820	9820	0
59	20231110	202600	1582546750	9820	9820	9820	9820	0
60	20231110	202500	1582546750	9820	9820	9820	9820	0
61	20231110	202400	1582546750	9820	9820	9820	9820	0
62	20231110	202300	1582546750	9820	9820	9820	9820	2941
63	20231110	202200	1582546750	9820	9820	9820	9820	0
64	20231110	202100	1582546750	9820	9820	9820	9820	0
65	20231110	202000	1582546750	9820	9820	9820	9820	0
66	20231110	201900	1582546750	9820	9820	9820	9820	0
67	20231110	201800	1582546750	9820	9820	9820	9820	0
68	20231110	201700	1582546750	9820	9820	9820	9820	0
69	20231110	201600	1582546750	9820	9820	9820	9820	0
70	20231110	201500	1582546750	9820	9820	9820	9820	0
71	20231110	201400	1582546750	9820	9820	9820	9820	0
72	20231110	201300	1582546750	9820	9820	9820	9820	0
73	20231110	201200	1582546750	9820	9820	9820	9820	0
74	20231110	201100	1582546750	9820	9820	9820	9820	0
75	20231110	201000	1582546750	9820	9820	9820	9820	0
76	20231110	200900	1582546750	9820	9820	9820	9820	0
77	20231110	200800	1582546750	9820	9820	9820	9820	0
78	20231110	200700	1582546750	9820	9820	9820	9820	0
79	20231110	200600	1582546750	9820	9820	9820	9820	0
80	20231110	200500	1582546750	9820	9820	9820	9820	0
81	20231110	200400	1582546750	9820	9820	9820	9820	0
82	20231110	200300	1582546750	9820	9820	9820	9820	0
83	20231110	200200	1582546750	9820	9820	9820	9820	0
84	20231110	200100	1582546750	9820	9820	9820	9820	0
85	20231110	200000	1582546750	9820	9820	9820	9820	0
86	20231110	195900	1582546750	9820	9820	9820	9820	0
87	20231110	195800	1582546750	9820	9820	9820	9820	0
88	20231110	195700	1582546750	9820	9820	9820	9820	0
89	20231110	195600	1582546750	9820	9820	9820	9820	0
90	20231110	195500	1582546750	9820	9820	9820	9820	0
91	20231110	195400	1582546750	9820	9820	9820	9820	0
92	20231110	195300	1582546750	9820	9820	9820	9820	2941
93	20231110	195200	1582546750	9820	9820	9820	9820	0
94	20231110	195100	1582546750	9820	9820	9820	9820	0
95	20231110	195000	1582546750	9820	9820	9820	9820	0
96	20231110	194900	1582546750	9820	9820	9820	9820	0
97	20231110	194800	1582546750	9820	9820	9820	9820	0
98	20231110	194700	1582546750	9820	9820	9820	9820	0
99	20231110	194600	1582546750	9820	9820	9820	9820	0
100	20231110	194500	1582546750	9820	9820	9820	9820	0
101	20231110	194400	1582546750	9820	9820	9820	9820	0
102	20231110	194300	1582546750	9820	9820	9820	9820	0
103	20231110	194200	1582546750	9820	9820	9820	9820	0
104	20231110	194100	1582546750	9820	9820	9820	9820	0
105	20231110	194000	1582546750	9820	9820	9820	9820	0
106	20231110	193900	1582546750	9820	9820	9820	9820	0
107	20231110	193800	1582546750	9820	9820	9820	9820	0
108	20231110	193700	1582546750	9820	9820	9820	9820	0
109	20231110	193600	1582546750	9820	9820	9820	9820	0
110	20231110	193500	1582546750	9820	9820	9820	9820	0
111	20231110	193400	1582546750	9820	9820	9820	9820	0
112	20231110	193300	1582546750	9820	9820	9820	9820	0
113	20231110	193200	1582546750	9820	9820	9820	9820	0
114	20231110	193100	1582546750	9820	9820	9820	9820	0
115	20231110	193000	1582546750	9820	9820	9820	9820	0
116	20231110	192900	1582546750	9820	9820	9820	9820	0
117	20231110	192800	1582546750	9820	9820	9820	9820	0
118	20231110	192700	1582546750	9820	9820	9820	9820	0
119	20231110	192600	1582546750	9820	9820	9820	9820	0
120	20231110	192500	1582546750	9820	9820	9820	9820	0
121	20231110	192400	1582546750	9820	9820	9820	9820	0
122	20231110	192300	1582546750	9820	9820	9820	9820	2941
123	20231110	192200	1582546750	9820	9820	9820	9820	0
124	20231110	192100	1582546750	9820	9820	9820	9820	0
125	20231110	192000	1582546750	9820	9820	9820	9820	0
126	20231110	191900	1582546750	9820	9820	9820	9820	0
127	20231110	191800	1582546750	9820	9820	9820	9820	0
128	20231110	191700	1582546750	9820	9820	9820	9820	0
129	20231110	191600	1582546750	9820	9820	9820	9820	0
130	20231110	191500	1582546750	9820	9820	9820	9820	0
131	20231110	191400	1582546750	9820	9820	9820	9820	0
132	20231110	191300	1582546750	9820	9820	9820	9820	0
133	20231110	191200	1582546750	9820	9820	9820	9820	0
134	20231110	191100	1582546750	9820	9820	9820	9820	0
135	20231110	191000	1582546750	9820	9820	9820	9820	0
136	20231110	190900	1582546750	9820	9820	9820	9820	0
137	20231110	190800	1582546750	9820	9820	9820	9820	0
138	20231110	190700	1582546750	9820	9820	9820	9820	0
139	20231110	190600	1582546750	9820	9820	9820	9820	0
140	20231110	190500	1582546750	9820	9820	9820	9820	0
141	20231110	190400	1582546750	9820	9820	9820	9820	0
142	20231110	190300	1582546750	9820	9820	9820	9820	0
143	20231110	190200	1582546750	9820	9820	9820	9820	0
144	20231110	190100	1582546750	9820	9820	9820	9820	0
145	20231110	190000	1582546750	9820	9820	9820	9820	0
146	20231110	185900	1582546750	9820	9820	9820	9820	0
147	20231110	185800	1582546750	9820	9820	9820	9820	0
148	20231110	185700	1582546750	9820	9820	9820	9820	0
149	20231110	185600	1582546750	9820	9820	9820	9820	0
150	20231110	185500	1582546750	9820	9820	9820	9820	0
151	20231110	185400	1582546750	9820	9820	9820	9820	0
152	20231110	185300	1582546750	9820	9820	9820	9820	2941
153	20231110	185200	1582546750	9820	9820	9820	9820	0
154	20231110	185100	1582546750	9820	9820	9820	9820	0
155	20231110	185000	1582546750	9820	9820	9820	9820	0
156	20231110	184900	1582546750	9820	9820	9820	9820	0
157	20231110	184800	1582546750	9820	9820	9820	9820	0
158	20231110	184700	1582546750	9820	9820	9820	9820	0
159	20231110	184600	1582546750	9820	9820	9820	9820	0
160	20231110	184500	1582546750	9820	9820	9820	9820	0
161	20231110	184400	1582546750	9820	9820	9820	9820	0
162	20231110	184300	1582546750	9820	9820	9820	9820	0
163	20231110	184200	1582546750	9820	9820	9820	9820	0
164	20231110	184100	1582546750	9820	9820	9820	9820	0
165	20231110	184000	1582546750	9820	9820	9820	9820	0
166	20231110	183900	1582546750	9820	9820	9820	9820	0
167	20231110	183800	1582546750	9820	9820	9820	9820	0
168	20231110	183700	1582546750	9820	9820	9820	9820	0
169	20231110	183600	1582546750	9820	9820	9820	9820	0
170	20231110	183500	1582546750	9820	9820	9820	9820	0
171	20231110	183400	1582546750	9820	9820	9820	9820	0
172	20231110	183300	1582546750	9820	9820	9820	9820	0
173	20231110	183200	1582546750	9820	9820	9820	9820	0
174	20231110	183100	1582546750	9820	9820	9820	9820	0
175	20231110	183000	1582546750	9820	9820	9820	9820	0
176	20231110	182900	1582546750	9820	9820	9820	9820	0
177	20231110	182800	1582546750	9820	9820	9820	9820	0
178	20231110	182700	1582546750	9820	9820	9820	9820	0
179	20231110	182600	1582546750	9820	9820	9820	9820	0
180	20231110	182500	1582546750	9820	9820	9820	9820	0
181	20231110	182400	1582546750	9820	9820	9820	9820	0
182	20231110	182300	1582546750	9820	9820	9820	9820	2941
183	20231110	182200	1582546750	9820	9820	9820	9820	0
184	20231110	182100	1582546750	9820	9820	9820	9820	0
185	20231110	182000	1582546750	9820	9820	9820	9820	0
186	20231110	181900	1582546750	9820	9820	9820	9820	0
187	20231110	181800	1582546750	9820	9820	9820	9820	0
188	20231110	181700	1582546750	9820	9820	9820	9820	0
189	20231110	181600	1582546750	9820	9820	9820	9820	0
190	20231110	181500	1582546750	9820	9820	9820	9820	0
191	20231110	181400	1582546750	9820	9820	9820	9820	0
192	20231110	181300	1582546750	9820	9820	9820	9820	0
193	20231110	181200	1582546750	9820	9820	9820	9820	0
194	20231110	181100	1582546750	9820	9820	9820	9820	0
195	20231110	181000	1582546750	9820	9820	9820	9820	0
196	20231110	180900	1582546750	9820	9820	9820	9820	0
197	20231110	180800	1582546750	9820	9820	9820	9820	0
198	20231110	180700	1582546750	9820	9820	9820	9820	0
199	20231110	180600	1582546750	9820	9820	9820	9820	0
200	20231110	180500	1582546750	9820	9820	9820	9820	0
201	20231110	180400	1582546750	9820	9820	9820	9820	0
202	20231110	180300	1582546750	9820	9820	9820	9820	0
203	20231110	180200	1582546750	9820	9820	9820	9820	0
204	20231110	180100	1582546750	9820	9820	9820	9820	0
205	20231110	180000	1582546750	9820	9820	9820	9820	0
206	20231110	175900	1582546750	9820	9820	9820	9820	0
207	20231110	175800	1582546750	9820	9820	9820	9820	0
208	20231110	175700	1582546750	9820	9820	9820	9820	0
209	20231110	175600	1582546750	9820	9820	9820	9820	0
210	20231110	175500	1582546750	9820	9820	9820	9820	0
211	20231110	175400	1582546750	9820	9820	9820	9820	0
212	20231110	175300	1582546750	9820	9820	9820	9820	2941
213	20231110	175200	1582546750	9820	9820	9820	9820	0
214	20231110	175100	1582546750	9820	9820	9820	9820	0
215	20231110	175000	1582546750	9820	9820	9820	9820	0
216	20231110	174900	1582546750	9820	9820	9820	9820	0
217	20231110	174800	1582546750	9820	9820	9820	9820	0
218	20231110	174700	1582546750	9820	9820	9820	9820	0
219	20231110	174600	1582546750	9820	9820	9820	9820	0
220	20231110	174500	1582546750	9820	9820	9820	9820	0
221	20231110	174400	1582546750	9820	9820	9820	9820	0
222	20231110	174300	1582546750	9820	9820	9820	9820	0
223	20231110	174200	1582546750	9820	9820	9820	9820	0
224	20231110	174100	1582546750	9820	9820	9820	9820	0
225	20231110	174000	1582546750	9820	9820	9820	9820	0
226	20231110	173900	1582546750	9820	9820	9820	9820	0
227	20231110	173800	1582546750	9820	9820	9820	9820	0
228	20231110	173700	1582546750	9820	9820	9820	9820	0
229	20231110	173600	1582546750	9820	9820	9820	9820	0
230	20231110	173500	1582546750	9820	9820	9820	9820	0
231	20231110	173400	1582546750	9820	9820	9820	9820	0
232	20231110	173300	1582546750	9820	9820	9820	9820	0
233	20231110	173200	1582546750	9820	9820	9820	9820	0
234	20231110	173100	1582546750	9820	9820	9820	9820	0
235	20231110	173000	1582546750	9820	9820	9820	9820	0
236	20231110	172900	1582546750	9820	9820	9820	9820	0
237	20231110	172800	1582546750	9820	9820	9820	9820	0
238	20231110	172700	1582546750	9820	9820	9820	9820	0
239	20231110	172600	1582546750	9820	9820	9820	9820	0
240	20231110	172500	1582546750	9820	9820	9820	9820	0
241	20231110	172400	1582546750	9820	9820	9820	9820	0
242	20231110	172300	1582546750	9820	9820	9820	9820	2941
243	20231110	172200	1582546750	9820	9820	9820	9820	0
244	20231110	172100	1582546750	9820	9820	9820	9820	0
245	20231110	172000	1582546750	9820	9820	9820	9820	0
246	20231110	171900	1582546750	9820	9820	9820	9820	0
247	20231110	171800	1582546750	9820	9820	9820	9820	0
248	20231110	171700	1582546750	9820	9820	9820	9820	0
249	20231110	171600	1582546750	9820	9820	9820	9820	0
250	20231110	171500	1582546750	9820	9820	9820	9820	0
251	20231110	171400	1582546750	9820	9820	9820	9820	0
252	20231110	171300	1582546750	9820	9820	9820	9820	0
253	20231110	171200	1582546750	9820	9820	9820	9820	0
254	20231110	171100	1582546750	9820	9820	9820	9820	0
255	20231110	171000	1582546750	9820	9820	9820	9820	0
256	20231110	170900	1582546750	9820	9820	9820	9820	0
257	20231110	170800	1582546750	9820	9820	9820	9820	0
258	20231110	170700	1582546750	9820	9820	9820	9820	0
259	20231110	170600	1582546750	9820	9820	9820	9820	0
260	20231110	170500	1582546750	9820	9820	9820	9820	0
261	20231110	170400	1582546750	9820	9820	9820	9820	0
262	20231110	170300	1582546750	9820	9820	9820	9820	0
263	20231110	170200	1582546750	9820	9820	9820	9820	0
264	20231110	170100	1582546750	9820	9820	9820	9820	0
265	20231110	170000	1582546750	9820	9820	9820	9820	0
266	20231110	165900	1582546750	9820	9820	9820	9820	0
267	20231110	165800	1582546750	9820	9820	9820	9820	0
268	20231110	165700	1582546750	9820	9820	9820	9820	0
269	20231110	165600	1582546750	9820	9820	9820	9820	0
270	20231110	165500	1582546750	9820	9820	9820	9820	0
271	20231110	165400	1582546750	9820	9820	9820	9820	0
272	20231110	165300	1582546750	9820	9820	9820	9820	2941
273	20231110	165200	1582546750	9820	9820	9820	9820	0
274	20231110	165100	1582546750	9820	9820	9820	9820	0
275	20231110	165000	1582546750	9820	9820	9820	9820	0
276	20231110	164900	1582546750	9820	9820	9820	9820	0
277	20231110	164800	1582546750	9820	9820	9820	9820	0
278	20231110	164700	1582546750	9820	9820	9820	9820	0
279	20231110	164600	1582546750	9820	9820	9820	9820	0
280	20231110	164500	1582546750	9820	9820	9820	9820	0
281	20231110	164400	1582546750	9820	9820	9820	9820	0
282	20231110	164300	1582546750	9820	9820	9820	9820	0
283	20231110	164200	1582546750	9820	9820	9820	9820	0
284	20231110	164100	1582546750	9820	9820	9820	9820	0
285	20231110	164000	1582546750	9820	9820	9820	9820	0
286	20231110	163900	1582546750	9820	9820	9820	9820	0
287	20231110	163800	1582546750	9820	9820	9820	9820	0
288	20231110	163700	1582546750	9820	9820	9820	9820	0
289	20231110	163600	1582546750	9820	9820	9820	9820	0
290	20231110	163500	1582546750	9820	9820	9820	9820	0
291	20231110	163400	1582546750	9820	9820	9820	9820	0
292	20231110	163300	1582546750	9820	9820	9820	9820	0
293	20231110	163200	1582546750	9820	9820	9820	9820	0
294	20231110	163100	1582546750	9820	9820	9820	9820	0
295	20231110	163000	1582546750	9820	9820	9820	9820	0
296	20231110	162900	1582546750	9820	9820	9820	9820	0
297	20231110	162800	1582546750	9820	9820	9820	9820	0
298	20231110	162700	1582546750	9820	9820	9820	9820	0
299	20231110	162600	1582546750	9820	9820	9820	9820	0
300	20231110	162500	1582546750	9820	9820	9820	9820	0
301	20231110	162400	1582546750	9820	9820	9820	9820	0
302	20231110	162300	1582546750	9820	9820	9820	9820	2941
303	20231110	162200	1582546750	9820	9820	9820	9820	0
304	20231110	162100	1582546750	9820	9820	9820	9820	0
305	20231110	162000	1582546750	9820	9820	9820	9820	0
306	20231110	161900	1582546750	9820	9820	9820	9820	0
307	20231110	161800	1582546750	9820	9820	9820	9820	0
308	20231110	161700	1582546750	9820	9820	9820	9820	0
309	20231110	161600	1582546750	9820	9820	9820	9820	0
310	20231110	161500	1582546750	9820	9820	9820	9820	0
311	20231110	161400	1582546750	9820	9820	9820	9820	0
312	20231110	161300	1582546750	9820	9820	9820	9820	0
313	20231110	161200	1582546750	9820	9820	9820	9820	0
314	20231110	161100	1582546750	9820	9820	9820	9820	0
315	20231110	161000	1582546750	9820	9820	9820	9820	0
316	20231110	160900	1582546750	9820	9820	9820	9820	0
317	20231110	160800	1582546750	9820	9820	9820	9820	0
318	20231110	160700	1582546750	9820	9820	9820	9820	0
319	20231110	160600	1582546750	9820	9820	9820	9820	0
320	20231110	160500	1582546750	9820	9820	9820	9820	0
321	20231110	160400	1582546750	9820	9820	9820	9820	0
322	20231110	160300	1582546750	9820	9820	9820	9820	0
323	20231110	160200	1582546750	9820	9820	9820	9820	0
324	20231110	160100	1582546750	9820	9820	9820	9820	0
325	20231110	160000	1582546750	9820	9820	9820	9820	0
326	20231110	155900	1582546750	9820	9820	9820	9820	0
327	20231110	155800	1582546750	9820	9820	9820	9820	0
328	20231110	155700	1582546750	9820	9820	9820	9820	0
329	20231110	155600	1582546750	9820	9820	9820	9820	0
330	20231110	155500	1582546750	9820	9820	9820	9820	0
331	20231110	155400	1582546750	9820	9820	9820	9820	0
332	20231110	155300	1582546750	9820	9820	9820	9820	2941
333	20231110	155200	1582546750	9820	9820	9820	9820	0
334	20231110	155100	1582546750	9820	9820	9820	9820	0
335	20231110	155000	1582546750	9820	9820	9820	9820	0
336	20231110	154900	1582546750	9820	9820	9820	9820	0
337	20231110	154800	1582546750	9820	9820	9820	9820	0
338	20231110	154700	1582546750	9820	9820	9820	9820	0
339	20231110	154600	1582546750	9820	9820	9820	9820	0
340	20231110	154500	1582546750	9820	9820	9820	9820	0
341	20231110	154400	1582546750	9820	9820	9820	9820	0
342	20231110	154300	1582546750	9820	9820	9820	9820	0
343	20231110	154200	1582546750	9820	9820	9820	9820	0
344	20231110	154100	1582546750	9820	9820	9820	9820	0
345	20231110	154000	1582546750	9820	9820	9820	9820	0
346	20231110	153900	1582546750	9820	9820	9820	9820	0
347	20231110	153800	1582546750	9820	9820	9820	9820	0
348	20231110	153700	1582546750	9820	9820	9820	9820	0
349	20231110	153600	1582546750	9820	9820	9820	9820	0
350	20231110	153500	1582546750	9820	9820	9820	9820	0
351	20231110	153400	1582546750	9820	9820	9820	9820	0
352	20231110	153300	1582546750	9820	9820	9820	9820	0
353	20231110	153200	1582546750	9820	9820	9820	9820	0
354	20231110	153100	1582546750	9820	9820	9820	9820	0
355	20231110	153000	1582546750	9820	9820	9820	9820	2941
356	20231110	152900	1553666130	9770	9770	9770	9770	0
357	20231110	152800	1553666130	9770	9770	9770	9770	0
358	20231110	152700	1553666130	9770	9770	9770	9770	0
359	20231110	152600	1553666130	9770	9770	9770	9770	0
360	20231110	152500	1553666130	9770	9770	9770	9770	0
361	20231110	152400	1553666130	9770	9770	9770	9770	0
362	20231110	152300	1553666130	9770	9770	9770	9770	0
363	20231110	152200	1553666130	9770	9770	9770	9770	0
364	20231110	152100	1553666130	9770	9770	9770	9770	0
365	20231110	152000	1553666130	9770	9770	9770	9770	0
366	20231110	151900	1553666130	9770	9760	9770	9760	99
367	20231110	151800	1552699880	9760	9750	9760	9750	67
368	20231110	151700	1552046110	9730	9730	9750	9730	2702
369	20231110	151600	1525733590	9730	9720	9740	9720	538
370	20231110	151500	1520500820	9730	9730	9730	9730	128
371	20231110	151400	1519255380	9730	9720	9730	9720	190
372	20231110	151300	1517407230	9720	9730	9730	9720	274
373	20231110	151200	1514741220	9740	9740	9740	9740	410
374	20231110	151100	1510747820	9740	9740	9740	9740	470
375	20231110	151000	1506170020	9740	9750	9750	9740	107
376	20231110	150900	1505127300	9750	9730	9750	9730	95
377	20231110	150800	1504201750	9760	9760	9760	9760	0
378	20231110	150700	1504201750	9760	9760	9760	9760	69
379	20231110	150600	1503528310	9760	9760	9760	9760	11
380	20231110	150500	1503420950	9710	9710	9710	9710	20
381	20231110	150400	1503226750	9710	9760	9760	9710	48
382	20231110	150300	1502758670	9760	9750	9760	9750	346
383	20231110	150200	1499385060	9700	9730	9750	9700	61
384	20231110	150100	1498790860	9740	9730	9740	9690	1513
385	20231110	150000	1484068510	9730	9730	9730	9730	1
386	20231110	145900	1484058780	9670	9670	9670	9670	1
387	20231110	145800	1484049110	9670	9680	9740	9670	1021
388	20231110	145700	1474160010	9680	9740	9740	9670	842
389	20231110	145600	1466011430	9740	9700	9740	9680	690
390	20231110	145500	1459330590	9750	9750	9750	9700	172
391	20231110	145400	1457655690	9750	9710	9750	9700	115
392	20231110	145300	1456535610	9710	9710	9710	9710	50
393	20231110	145200	1456050110	9710	9710	9720	9710	2183
394	20231110	145100	1434835450	9710	9710	9710	9710	1
395	20231110	145000	1434825740	9670	9710	9710	9670	857
396	20231110	144900	1426538310	9710	9710	9710	9710	2
397	20231110	144800	1426518890	9720	9720	9720	9720	0
398	20231110	144700	1426518890	9720	9720	9720	9720	1
399	20231110	144600	1426509170	9730	9700	9730	9670	187
400	20231110	144500	1424695430	9700	9700	9700	9700	5
401	20231110	144400	1424646930	9700	9700	9700	9700	0
402	20231110	144300	1424646930	9700	9700	9730	9700	456
403	20231110	144200	1420223700	9730	9740	9740	9730	11
404	20231110	144100	1420116660	9740	9740	9740	9740	93
405	20231110	144000	1419210840	9730	9700	9730	9700	16
406	20231110	143900	1419055610	9700	9720	9720	9700	346
407	20231110	143800	1415693690	9720	9720	9720	9720	100
408	20231110	143700	1414721690	9720	9720	9720	9720	700
409	20231110	143600	1407917690	9720	9720	9720	9720	0
410	20231110	143500	1407917690	9720	9720	9720	9720	50
411	20231110	143400	1407431690	9720	9670	9720	9670	2
412	20231110	143300	1407412300	9670	9670	9670	9670	111
413	20231110	143200	1406338930	9670	9690	9690	9670	62
414	20231110	143100	1405738790	9720	9720	9720	9720	0
415	20231110	143000	1405738790	9720	9690	9740	9690	437
416	20231110	142900	1401486130	9690	9700	9710	9690	365
417	20231110	142800	1397944380	9700	9700	9720	9700	598
418	20231110	142700	1392139100	9700	9700	9700	9700	56
419	20231110	142600	1391595900	9690	9690	9690	9690	5
420	20231110	142500	1391547450	9690	9690	9690	9690	2
421	20231110	142400	1391528070	9720	9700	9720	9700	243
422	20231110	142300	1389170950	9700	9700	9700	9700	6
423	20231110	142200	1389112750	9700	9700	9700	9700	128
424	20231110	142100	1387871150	9700	9700	9700	9700	62
425	20231110	142000	1387269750	9720	9720	9720	9720	1
426	20231110	141900	1387260030	9720	9720	9720	9720	2
427	20231110	141800	1387240590	9740	9740	9740	9740	0
428	20231110	141700	1387240590	9740	9740	9740	9740	0
429	20231110	141600	1387240590	9740	9740	9740	9740	250
430	20231110	141500	1384805590	9700	9700	9700	9700	304
431	20231110	141400	1381856790	9700	9720	9720	9700	2000
432	20231110	141300	1362456770	9720	9740	9740	9720	104
433	20231110	141200	1361445870	9700	9710	9740	9700	241
434	20231110	141100	1359104470	9730	9730	9730	9730	175
435	20231110	141000	1357401720	9730	9760	9760	9730	101
436	20231110	140900	1356418960	9760	9760	9760	9760	58
437	20231110	140800	1355852880	9760	9770	9770	9760	4
438	20231110	140700	1355813830	9730	9720	9730	9720	2
439	20231110	140600	1355794380	9720	9750	9780	9720	1125
440	20231110	140500	1344815250	9710	9710	9710	9710	101
441	20231110	140400	1343834540	9750	9740	9750	9740	305
442	20231110	140300	1340861790	9740	9740	9740	9740	21
443	20231110	140200	1340657250	9740	9740	9740	9740	109
444	20231110	140100	1339595590	9740	9740	9740	9740	150
445	20231110	140000	1338134590	9740	9730	9740	9730	1842
446	20231110	135900	1320195510	9730	9720	9730	9720	297
447	20231110	135800	1317306940	9720	9720	9720	9720	124
448	20231110	135700	1316101660	9720	9700	9720	9700	134
449	20231110	135600	1314801820	9700	9700	9700	9700	20
450	20231110	135500	1314607820	9720	9720	9720	9720	6
451	20231110	135400	1314549500	9700	9700	9700	9700	5
452	20231110	135300	1314501000	9700	9700	9700	9700	0
453	20231110	135200	1314501000	9700	9710	9710	9690	26
454	20231110	135100	1314248820	9720	9720	9720	9720	19
455	20231110	135000	1314064140	9700	9690	9700	9690	1347
456	20231110	134900	1300998280	9680	9690	9690	9680	100
457	20231110	134800	1300030220	9710	9700	9710	9700	99
458	20231110	134700	1299069900	9730	9730	9730	9730	40
459	20231110	134600	1298680700	9730	9730	9730	9730	61
460	20231110	134500	1298087170	9730	9680	9730	9680	1872
461	20231110	134400	1279894200	9680	9680	9690	9680	269
462	20231110	134300	1277289270	9690	9700	9700	9670	714
463	20231110	134200	1270383540	9710	9710	9710	9710	0
464	20231110	134100	1270383540	9710	9680	9710	9680	300
465	20231110	134000	1267473770	9660	9680	9680	9660	164
466	20231110	133900	1265886470	9680	9680	9680	9680	47
467	20231110	133800	1265431510	9690	9690	9690	9690	3
468	20231110	133700	1265402440	9690	9690	9690	9690	60
469	20231110	133600	1264821040	9690	9690	9690	9690	1
470	20231110	133500	1264811350	9690	9690	9690	9690	17
471	20231110	133400	1264646620	9690	9690	9690	9690	0
472	20231110	133300	1264646620	9690	9690	9690	9690	51
473	20231110	133200	1264152430	9700	9700	9700	9700	4
474	20231110	133100	1264113630	9690	9670	9690	9670	136
475	20231110	133000	1262796190	9670	9670	9670	9670	153
476	20231110	132900	1261316680	9670	9680	9680	9670	520
477	20231110	132800	1256286280	9670	9670	9670	9670	0
478	20231110	132700	1256286280	9670	9670	9670	9670	0
479	20231110	132600	1256286280	9670	9670	9670	9670	350
480	20231110	132500	1252901780	9690	9690	9690	9690	0
481	20231110	132400	1252901780	9690	9690	9690	9690	0
482	20231110	132300	1252901780	9690	9700	9700	9680	71
483	20231110	132200	1252214420	9700	9700	9700	9700	187
484	20231110	132100	1250400520	9700	9700	9700	9700	31
485	20231110	132000	1250099820	9700	9680	9700	9680	25
486	20231110	131900	1249857800	9680	9680	9680	9680	19
487	20231110	131800	1249673880	9680	9670	9680	9670	131
488	20231110	131700	1248407100	9670	9630	9670	9630	510
489	20231110	131600	1243481830	9620	9620	9630	9620	17
490	20231110	131500	1243318280	9630	9640	9640	9630	111
491	20231110	131400	1242249340	9640	9640	9640	9640	100
492	20231110	131300	1241285340	9630	9630	9630	9630	250
493	20231110	131200	1238877840	9630	9630	9630	9630	20
494	20231110	131100	1238685240	9640	9630	9640	9630	25
495	20231110	131000	1238444450	9630	9630	9630	9630	44
496	20231110	130900	1238020730	9620	9620	9620	9620	14
497	20231110	130800	1237886050	9610	9600	9610	9600	200
498	20231110	130700	1235965550	9580	9640	9640	9580	224
499	20231110	130600	1233819570	9570	9610	9610	9570	5316
500	20231110	130500	1182807900	9610	9630	9630	9610	2037
501	20231110	130400	1163227090	9630	9640	9640	9630	198
502	20231110	130300	1161319820	9640	9640	9640	9640	0
503	20231110	130200	1161319820	9640	9640	9640	9630	309
504	20231110	130100	1158342000	9630	9630	9640	9630	310
505	20231110	130000	1155354700	9630	9640	9640	9630	177
506	20231110	125900	1153649190	9650	9650	9660	9650	104
507	20231110	125800	1152645580	9650	9650	9660	9650	68
508	20231110	125700	1151989350	9650	9670	9670	9650	1911
509	20231110	125600	1133542740	9680	9700	9700	9680	24
510	20231110	125500	1133310130	9700	9720	9720	9700	1232
511	20231110	125400	1121350860	9730	9720	9730	9720	75
512	20231110	125300	1120621840	9720	9750	9750	9720	1188
513	20231110	125200	1109057070	9750	9760	9760	9750	123
514	20231110	125100	1107857700	9760	9740	9760	9740	304
515	20231110	125000	1104896680	9740	9740	9740	9740	20
516	20231110	124900	1104701880	9730	9740	9740	9730	560
517	20231110	124800	1099251310	9780	9770	9780	9770	2
518	20231110	124700	1099231760	9780	9770	9780	9770	10
519	20231110	124600	1099134040	9730	9730	9730	9730	125
520	20231110	124500	1097917790	9780	9720	9780	9720	111
521	20231110	124400	1096832270	9780	9780	9780	9780	51
522	20231110	124300	1096333490	9730	9790	9790	9730	120
523	20231110	124200	1095164310	9790	9770	9790	9770	113
524	20231110	124100	1094058200	9770	9770	9770	9770	7
525	20231110	124000	1093989810	9720	9720	9770	9720	15
526	20231110	123900	1093843410	9720	9770	9770	9720	15
527	20231110	123800	1093696960	9790	9790	9790	9790	5
528	20231110	123700	1093648010	9750	9750	9800	9700	540
529	20231110	123600	1088376920	9800	9800	9800	9800	281
530	20231110	123500	1085623120	9800	9800	9800	9800	0
531	20231110	123400	1085623120	9800	9750	9800	9740	179
532	20231110	123300	1083873940	9800	9800	9800	9800	14
533	20231110	123200	1083736740	9800	9800	9800	9800	0
534	20231110	123100	1083736740	9800	9750	9800	9750	122
535	20231110	123000	1082544240	9780	9780	9780	9780	317
536	20231110	122900	1079443980	9780	9770	9780	9700	1106
537	20231110	122800	1068636770	9700	9680	9770	9680	2646
538	20231110	122700	1042997190	9690	9690	9690	9690	8
539	20231110	122600	1042919670	9670	9670	9670	9670	0
540	20231110	122500	1042919670	9670	9670	9670	9670	0
541	20231110	122400	1042919670	9670	9670	9670	9670	102
542	20231110	122300	1041933330	9670	9670	9670	9670	218
543	20231110	122200	1039825270	9650	9660	9660	9650	315
544	20231110	122100	1036783370	9660	9660	9660	9650	252
545	20231110	122000	1034349920	9660	9660	9660	9650	944
546	20231110	121900	1025235790	9660	9660	9660	9660	100
547	20231110	121800	1024269790	9660	9660	9660	9650	764
548	20231110	121700	1016890110	9660	9660	9660	9660	28
549	20231110	121600	1016619630	9660	9690	9690	9660	703
550	20231110	121500	1009820890	9690	9690	9690	9690	22
551	20231110	121400	1009607710	9690	9690	9690	9690	126
552	20231110	121300	1008386770	9700	9700	9700	9700	1
553	20231110	121200	1008377070	9700	9700	9700	9700	23
554	20231110	121100	1008153970	9700	9700	9700	9700	64
555	20231110	121000	1007533170	9700	9700	9700	9700	95
556	20231110	120900	1006611670	9700	9710	9710	9700	1025
557	20231110	120800	996667320	9720	9730	9730	9720	63
558	20231110	120700	996054950	9730	9730	9730	9730	16
559	20231110	120600	995899270	9760	9730	9770	9730	52
560	20231110	120500	995391280	9730	9730	9730	9730	3
561	20231110	120400	995362090	9730	9730	9730	9730	100
562	20231110	120300	994389090	9760	9740	9760	9740	2
563	20231110	120200	994369590	9760	9740	9760	9740	40
564	20231110	120100	993979210	9730	9700	9730	9700	306
565	20231110	120000	991010980	9700	9700	9700	9700	0
566	20231110	115900	991010980	9700	9700	9710	9700	110
567	20231110	115800	989943830	9700	9700	9700	9700	546
568	20231110	115700	984647630	9700	9730	9730	9700	3000
569	20231110	115600	955527970	9740	9740	9740	9740	424
570	20231110	115500	951398210	9740	9750	9750	9740	164
571	20231110	115400	949800210	9750	9750	9750	9750	0
572	20231110	115300	949800210	9750	9750	9750	9750	235
573	20231110	115200	947508960	9760	9750	9760	9750	212
574	20231110	115100	945439920	9760	9760	9760	9760	100
575	20231110	115000	944463920	9760	9760	9760	9760	2
576	20231110	114900	944444400	9750	9750	9750	9750	5
577	20231110	114800	944395650	9750	9740	9750	9740	561
578	20231110	114700	938930550	9760	9760	9760	9740	477
579	20231110	114600	934278670	9760	9760	9760	9760	339
580	20231110	114500	930970030	9770	9770	9770	9770	99
581	20231110	114400	930002800	9770	9770	9770	9770	203
582	20231110	114300	928019490	9770	9770	9770	9770	516
583	20231110	114200	922978170	9770	9770	9770	9760	1118
584	20231110	114100	912065920	9770	9780	9780	9770	287
585	20231110	114000	909260440	9770	9770	9770	9770	222
586	20231110	113900	907091500	9770	9770	9770	9770	48
587	20231110	113800	906622540	9770	9810	9810	9770	547
588	20231110	113700	901277700	9810	9810	9810	9810	0
589	20231110	113600	901277700	9810	9810	9810	9810	6
590	20231110	113500	901218840	9810	9790	9810	9790	500
591	20231110	113400	896315380	9780	9780	9780	9780	0
592	20231110	113300	896315380	9780	9780	9780	9780	0
593	20231110	113200	896315380	9780	9780	9780	9780	229
594	20231110	113100	894075760	9780	9780	9780	9780	16
595	20231110	113000	893919280	9770	9780	9780	9770	105
596	20231110	112900	892893380	9770	9770	9770	9760	396
597	20231110	112800	889026170	9780	9780	9780	9780	149
598	20231110	112700	887568950	9780	9770	9780	9770	155
599	20231110	112600	886054480	9780	9780	9780	9780	104
600	20231110	112500	885037360	9790	9790	9790	9790	2
601	20231110	112400	885017780	9790	9790	9790	9790	50
602	20231110	112300	884528280	9790	9790	9790	9790	100
603	20231110	112200	883549280	9790	9800	9800	9790	214
604	20231110	112100	881452180	9800	9800	9800	9800	1
605	20231110	112000	881442380	9800	9800	9800	9800	1
606	20231110	111900	881432580	9800	9800	9800	9800	52
607	20231110	111800	880922980	9800	9820	9820	9800	90
608	20231110	111700	880040180	9820	9790	9820	9790	150
609	20231110	111600	878567490	9740	9760	9760	9740	30
610	20231110	111500	878274900	9760	9760	9760	9750	235
611	20231110	111400	875982160	9760	9760	9760	9760	0
612	20231110	111300	875982160	9760	9790	9790	9760	307
613	20231110	111200	872984600	9770	9780	9780	9770	409
614	20231110	111100	868988470	9810	9810	9810	9810	67
615	20231110	111000	868331200	9820	9760	9820	9740	216
616	20231110	110900	866221990	9760	9790	9790	9760	468
617	20231110	110800	861649570	9820	9820	9820	9820	10
618	20231110	110700	861551370	9820	9820	9830	9820	15
619	20231110	110600	861404040	9800	9800	9800	9800	0
620	20231110	110500	861404040	9800	9800	9800	9800	500
621	20231110	110400	856504040	9800	9830	9830	9800	693
622	20231110	110300	849706410	9830	9810	9830	9810	13
623	20231110	110200	849578660	9810	9810	9810	9810	9
624	20231110	110100	849490370	9810	9820	9820	9810	10
625	20231110	110000	849392210	9820	9820	9820	9820	100
626	20231110	105900	848410210	9830	9830	9830	9830	73
627	20231110	105800	847692620	9820	9820	9820	9820	110
628	20231110	105700	846612420	9820	9820	9820	9820	53
629	20231110	105600	846091960	9820	9810	9820	9810	105
630	20231110	105500	845060870	9800	9820	9820	9800	20
631	20231110	105400	844864810	9830	9830	9830	9830	0
632	20231110	105300	844864810	9830	9830	9830	9830	0
633	20231110	105200	844864810	9830	9830	9830	9830	54
634	20231110	105100	844333990	9840	9820	9840	9800	1311
635	20231110	105000	831442730	9820	9840	9840	9800	481
636	20231110	104900	826714310	9840	9840	9840	9840	0
637	20231110	104800	826714310	9840	9800	9840	9800	440
638	20231110	104700	822388070	9760	9760	9760	9760	100
639	20231110	104600	821412070	9760	9760	9760	9760	1
640	20231110	104500	821402310	9750	9740	9750	9730	41
641	20231110	104400	821002850	9720	9730	9730	9720	240
642	20231110	104300	818669360	9730	9750	9750	9730	500
643	20231110	104200	813798680	9750	9800	9800	9750	495
644	20231110	104100	808962600	9800	9790	9800	9790	300
645	20231110	104000	806024600	9820	9820	9820	9790	1051
646	20231110	103900	795714600	9820	9830	9840	9820	345
647	20231110	103800	792322880	9830	9820	9830	9820	51
648	20231110	103700	791821560	9830	9830	9840	9830	727
649	20231110	103600	784671700	9830	9860	9860	9830	604
650	20231110	103500	778720040	9860	9810	9860	9810	219
651	20231110	103400	776569330	9820	9830	9830	9820	109
652	20231110	103300	775498930	9830	9880	9880	9830	182
653	20231110	103200	773705790	9890	9910	9910	9890	389
654	20231110	103100	769854050	9930	9920	9930	9920	8
655	20231110	103000	769774620	9930	9930	9930	9930	2
656	20231110	102900	769754760	9900	9930	9930	9900	64
657	20231110	102800	769121040	9930	9940	9940	9930	103
658	20231110	102700	768097250	9890	9900	9900	9890	276
659	20231110	102600	765364940	9900	9900	9900	9900	103
660	20231110	102500	764345240	9900	9920	9920	9900	1111
661	20231110	102400	753345150	9910	9930	9930	9910	341
662	20231110	102300	749965030	9930	9950	9950	9910	174
663	20231110	102200	748236510	9910	9910	9910	9910	30
664	20231110	102100	747939210	9910	9940	9950	9910	401
665	20231110	102000	743953290	9950	9880	9950	9860	488
666	20231110	101900	739116540	9940	9950	9950	9880	353
667	20231110	101800	735609870	9950	9930	9950	9910	1151
668	20231110	101700	724170270	9940	9940	9940	9940	2
669	20231110	101600	724150390	9940	9900	9940	9900	24
670	20231110	101500	723912250	9900	9890	9900	9890	1207
671	20231110	101400	711964580	9900	9910	9910	9900	397
672	20231110	101300	708034270	9920	9920	9920	9920	0
673	20231110	101200	708034270	9920	9920	9920	9920	195
674	20231110	101100	706099870	9950	9970	9970	9950	77
675	20231110	101000	705333180	9960	9920	9960	9920	826
676	20231110	100900	697133060	9930	9920	9930	9920	201
677	20231110	100800	695137140	9960	9960	9960	9960	0
678	20231110	100700	695137140	9960	9970	9970	9960	189
679	20231110	100600	693254550	9960	9920	9960	9920	288
680	20231110	100500	690394840	9910	9900	9910	9900	265
681	20231110	100400	687769560	9900	9900	9900	9900	141
682	20231110	100300	686373660	9900	9890	9900	9880	142
683	20231110	100200	684969090	9880	9880	9900	9880	8
684	20231110	100100	684890000	9870	9860	9870	9860	212
685	20231110	100000	682799650	9850	9900	9900	9850	102
686	20231110	095900	681794570	9880	9900	9910	9870	887
687	20231110	095800	673020680	9900	9870	9900	9870	1256
688	20231110	095700	660596090	9880	9850	9880	9850	299
689	20231110	095600	657648240	9850	9850	9850	9850	145
690	20231110	095500	656219990	9860	9850	9860	9840	180
691	20231110	095400	654446400	9850	9820	9850	9810	595
692	20231110	095300	648603750	9820	9810	9820	9810	304
693	20231110	095200	645619400	9780	9830	9830	9780	428
694	20231110	095100	641417080	9800	9810	9830	9800	539
695	20231110	095000	636126800	9780	9770	9780	9750	353
696	20231110	094900	632678350	9750	9810	9810	9750	343
697	20231110	094800	629330330	9790	9790	9800	9790	310
698	20231110	094700	626293430	9790	9760	9790	9700	2026
699	20231110	094600	606624330	9750	9750	9800	9750	895
700	20231110	094500	597890160	9750	9780	9780	9740	1164
701	20231110	094400	586535950	9750	9810	9810	9750	623
702	20231110	094300	580455450	9820	9790	9820	9750	1916
703	20231110	094200	561724770	9780	9790	9790	9780	376
704	20231110	094100	558045060	9780	9780	9790	9770	651
705	20231110	094000	551680160	9780	9840	9840	9780	1537
706	20231110	093900	536609080	9840	9900	9900	9840	442
707	20231110	093800	532256750	9850	9810	9900	9760	3283
708	20231110	093700	500140490	9850	9850	9850	9800	3666
709	20231110	093600	464127450	9860	9930	9930	9860	2766
710	20231110	093500	436843400	9910	9890	9940	9880	512
711	20231110	093400	431783790	9900	9920	9920	9890	1560
712	20231110	093300	416333720	9950	9920	9950	9910	172
713	20231110	093200	414626940	9950	9960	9960	9890	274
714	20231110	093100	411910120	9890	9910	9960	9890	469
715	20231110	093000	407269660	9890	9930	9930	9890	1016
716	20231110	092900	397190180	9930	9960	9960	9930	163
717	20231110	092800	395570200	9960	9920	9960	9920	1223
718	20231110	092700	383422400	9880	9890	9900	9870	3920
719	20231110	092600	344712110	9880	9930	9930	9880	1877
720	20231110	092500	326122380	9930	9940	9960	9920	1633
721	20231110	092400	309897400	9940	9940	9940	9930	79
722	20231110	092300	309112240	9930	9930	9950	9920	873
723	20231110	092200	300445640	9930	9930	9930	9930	128
724	20231110	092100	299174600	9930	9930	9950	9930	1398
725	20231110	092000	285282830	9940	9940	9950	9940	583
726	20231110	091900	279487300	9940	9970	9970	9940	1209
727	20231110	091800	267445840	9970	9990	9990	9970	201
728	20231110	091700	265439850	10000	10020	10040	10000	1014
729	20231110	091600	255277440	10020	9990	10020	9990	593
730	20231110	091500	249339870	9980	9950	9980	9910	880
731	20231110	091400	240604380	9920	9950	9970	9920	1317
732	20231110	091300	227507540	10020	10000	10020	9940	1506
733	20231110	091200	212483160	10000	10040	10150	10000	516
734	20231110	091100	207293730	10040	9990	10040	9940	3511
735	20231110	091000	172207680	9980	9840	9980	9830	1799
736	20231110	090900	154389280	9830	9920	9950	9830	2941
737	20231110	090800	125332390	9950	9970	9980	9920	310
738	20231110	090700	122252020	9970	9990	10000	9970	195
739	20231110	090600	120303850	10000	10030	10030	10000	312
740	20231110	090500	117179180	10040	9970	10060	9970	438
741	20231110	090400	112790020	9980	9910	9990	9850	2521
742	20231110	090300	87632600	9990	10010	10050	9500	5905
743	20231110	090200	29155740	10010	10060	10060	10010	1677
744	20231110	090100	12341130	10060	10110	10110	10060	272
745	20231110	090000	9604640	10060	10180	10200	10050	947