KissMeData/450520/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	213000	1915172090	15730	15730	15730	15730	2746
3	20231113	212900	1915172090	15730	15730	15730	15730	0
4	20231113	212800	1915172090	15730	15730	15730	15730	0
5	20231113	212700	1915172090	15730	15730	15730	15730	0
6	20231113	212600	1915172090	15730	15730	15730	15730	0
7	20231113	212500	1915172090	15730	15730	15730	15730	0
8	20231113	212400	1915172090	15730	15730	15730	15730	0
9	20231113	212300	1915172090	15730	15730	15730	15730	0
10	20231113	212200	1915172090	15730	15730	15730	15730	0
11	20231113	212100	1915172090	15730	15730	15730	15730	0
12	20231113	212000	1915172090	15730	15730	15730	15730	0
13	20231113	211900	1915172090	15730	15730	15730	15730	0
14	20231113	211800	1915172090	15730	15730	15730	15730	0
15	20231113	211700	1915172090	15730	15730	15730	15730	0
16	20231113	211600	1915172090	15730	15730	15730	15730	0
17	20231113	211500	1915172090	15730	15730	15730	15730	0
18	20231113	211400	1915172090	15730	15730	15730	15730	0
19	20231113	211300	1915172090	15730	15730	15730	15730	0
20	20231113	211200	1915172090	15730	15730	15730	15730	0
21	20231113	211100	1915172090	15730	15730	15730	15730	0
22	20231113	211000	1915172090	15730	15730	15730	15730	0
23	20231113	210900	1915172090	15730	15730	15730	15730	0
24	20231113	210800	1915172090	15730	15730	15730	15730	0
25	20231113	210700	1915172090	15730	15730	15730	15730	0
26	20231113	210600	1915172090	15730	15730	15730	15730	0
27	20231113	210500	1915172090	15730	15730	15730	15730	0
28	20231113	210400	1915172090	15730	15730	15730	15730	0
29	20231113	210300	1915172090	15730	15730	15730	15730	0
30	20231113	210200	1915172090	15730	15730	15730	15730	0
31	20231113	210100	1915172090	15730	15730	15730	15730	0
32	20231113	210000	1915172090	15730	15730	15730	15730	2746
33	20231113	205900	1915172090	15730	15730	15730	15730	0
34	20231113	205800	1915172090	15730	15730	15730	15730	0
35	20231113	205700	1915172090	15730	15730	15730	15730	0
36	20231113	205600	1915172090	15730	15730	15730	15730	0
37	20231113	205500	1915172090	15730	15730	15730	15730	0
38	20231113	205400	1915172090	15730	15730	15730	15730	0
39	20231113	205300	1915172090	15730	15730	15730	15730	0
40	20231113	205200	1915172090	15730	15730	15730	15730	0
41	20231113	205100	1915172090	15730	15730	15730	15730	0
42	20231113	205000	1915172090	15730	15730	15730	15730	0
43	20231113	204900	1915172090	15730	15730	15730	15730	0
44	20231113	204800	1915172090	15730	15730	15730	15730	0
45	20231113	204700	1915172090	15730	15730	15730	15730	0
46	20231113	204600	1915172090	15730	15730	15730	15730	0
47	20231113	204500	1915172090	15730	15730	15730	15730	0
48	20231113	204400	1915172090	15730	15730	15730	15730	0
49	20231113	204300	1915172090	15730	15730	15730	15730	0
50	20231113	204200	1915172090	15730	15730	15730	15730	0
51	20231113	204100	1915172090	15730	15730	15730	15730	0
52	20231113	204000	1915172090	15730	15730	15730	15730	0
53	20231113	203900	1915172090	15730	15730	15730	15730	0
54	20231113	203800	1915172090	15730	15730	15730	15730	0
55	20231113	203700	1915172090	15730	15730	15730	15730	0
56	20231113	203600	1915172090	15730	15730	15730	15730	0
57	20231113	203500	1915172090	15730	15730	15730	15730	0
58	20231113	203400	1915172090	15730	15730	15730	15730	0
59	20231113	203300	1915172090	15730	15730	15730	15730	0
60	20231113	203200	1915172090	15730	15730	15730	15730	0
61	20231113	203100	1915172090	15730	15730	15730	15730	0
62	20231113	203000	1915172090	15730	15730	15730	15730	2746
63	20231113	202900	1915172090	15730	15730	15730	15730	0
64	20231113	202800	1915172090	15730	15730	15730	15730	0
65	20231113	202700	1915172090	15730	15730	15730	15730	0
66	20231113	202600	1915172090	15730	15730	15730	15730	0
67	20231113	202500	1915172090	15730	15730	15730	15730	0
68	20231113	202400	1915172090	15730	15730	15730	15730	0
69	20231113	202300	1915172090	15730	15730	15730	15730	0
70	20231113	202200	1915172090	15730	15730	15730	15730	0
71	20231113	202100	1915172090	15730	15730	15730	15730	0
72	20231113	202000	1915172090	15730	15730	15730	15730	0
73	20231113	201900	1915172090	15730	15730	15730	15730	0
74	20231113	201800	1915172090	15730	15730	15730	15730	0
75	20231113	201700	1915172090	15730	15730	15730	15730	0
76	20231113	201600	1915172090	15730	15730	15730	15730	0
77	20231113	201500	1915172090	15730	15730	15730	15730	0
78	20231113	201400	1915172090	15730	15730	15730	15730	0
79	20231113	201300	1915172090	15730	15730	15730	15730	0
80	20231113	201200	1915172090	15730	15730	15730	15730	0
81	20231113	201100	1915172090	15730	15730	15730	15730	0
82	20231113	201000	1915172090	15730	15730	15730	15730	0
83	20231113	200900	1915172090	15730	15730	15730	15730	0
84	20231113	200800	1915172090	15730	15730	15730	15730	0
85	20231113	200700	1915172090	15730	15730	15730	15730	0
86	20231113	200600	1915172090	15730	15730	15730	15730	0
87	20231113	200500	1915172090	15730	15730	15730	15730	0
88	20231113	200400	1915172090	15730	15730	15730	15730	0
89	20231113	200300	1915172090	15730	15730	15730	15730	0
90	20231113	200200	1915172090	15730	15730	15730	15730	0
91	20231113	200100	1915172090	15730	15730	15730	15730	0
92	20231113	200000	1915172090	15730	15730	15730	15730	2746
93	20231113	195900	1915172090	15730	15730	15730	15730	0
94	20231113	195800	1915172090	15730	15730	15730	15730	0
95	20231113	195700	1915172090	15730	15730	15730	15730	0
96	20231113	195600	1915172090	15730	15730	15730	15730	0
97	20231113	195500	1915172090	15730	15730	15730	15730	0
98	20231113	195400	1915172090	15730	15730	15730	15730	0
99	20231113	195300	1915172090	15730	15730	15730	15730	0
100	20231113	195200	1915172090	15730	15730	15730	15730	0
101	20231113	195100	1915172090	15730	15730	15730	15730	0
102	20231113	195000	1915172090	15730	15730	15730	15730	0
103	20231113	194900	1915172090	15730	15730	15730	15730	0
104	20231113	194800	1915172090	15730	15730	15730	15730	0
105	20231113	194700	1915172090	15730	15730	15730	15730	0
106	20231113	194600	1915172090	15730	15730	15730	15730	0
107	20231113	194500	1915172090	15730	15730	15730	15730	0
108	20231113	194400	1915172090	15730	15730	15730	15730	0
109	20231113	194300	1915172090	15730	15730	15730	15730	0
110	20231113	194200	1915172090	15730	15730	15730	15730	0
111	20231113	194100	1915172090	15730	15730	15730	15730	0
112	20231113	194000	1915172090	15730	15730	15730	15730	0
113	20231113	193900	1915172090	15730	15730	15730	15730	0
114	20231113	193800	1915172090	15730	15730	15730	15730	0
115	20231113	193700	1915172090	15730	15730	15730	15730	0
116	20231113	193600	1915172090	15730	15730	15730	15730	0
117	20231113	193500	1915172090	15730	15730	15730	15730	0
118	20231113	193400	1915172090	15730	15730	15730	15730	0
119	20231113	193300	1915172090	15730	15730	15730	15730	0
120	20231113	193200	1915172090	15730	15730	15730	15730	0
121	20231113	193100	1915172090	15730	15730	15730	15730	0
122	20231113	193000	1915172090	15730	15730	15730	15730	2746
123	20231113	192900	1915172090	15730	15730	15730	15730	0
124	20231113	192800	1915172090	15730	15730	15730	15730	0
125	20231113	192700	1915172090	15730	15730	15730	15730	0
126	20231113	192600	1915172090	15730	15730	15730	15730	0
127	20231113	192500	1915172090	15730	15730	15730	15730	0
128	20231113	192400	1915172090	15730	15730	15730	15730	0
129	20231113	192300	1915172090	15730	15730	15730	15730	0
130	20231113	192200	1915172090	15730	15730	15730	15730	0
131	20231113	192100	1915172090	15730	15730	15730	15730	0
132	20231113	192000	1915172090	15730	15730	15730	15730	0
133	20231113	191900	1915172090	15730	15730	15730	15730	0
134	20231113	191800	1915172090	15730	15730	15730	15730	0
135	20231113	191700	1915172090	15730	15730	15730	15730	0
136	20231113	191600	1915172090	15730	15730	15730	15730	0
137	20231113	191500	1915172090	15730	15730	15730	15730	0
138	20231113	191400	1915172090	15730	15730	15730	15730	0
139	20231113	191300	1915172090	15730	15730	15730	15730	0
140	20231113	191200	1915172090	15730	15730	15730	15730	0
141	20231113	191100	1915172090	15730	15730	15730	15730	0
142	20231113	191000	1915172090	15730	15730	15730	15730	0
143	20231113	190900	1915172090	15730	15730	15730	15730	0
144	20231113	190800	1915172090	15730	15730	15730	15730	0
145	20231113	190700	1915172090	15730	15730	15730	15730	0
146	20231113	190600	1915172090	15730	15730	15730	15730	0
147	20231113	190500	1915172090	15730	15730	15730	15730	0
148	20231113	190400	1915172090	15730	15730	15730	15730	0
149	20231113	190300	1915172090	15730	15730	15730	15730	0
150	20231113	190200	1915172090	15730	15730	15730	15730	0
151	20231113	190100	1915172090	15730	15730	15730	15730	0
152	20231113	190000	1915172090	15730	15730	15730	15730	2746
153	20231113	185900	1915172090	15730	15730	15730	15730	0
154	20231113	185800	1915172090	15730	15730	15730	15730	0
155	20231113	185700	1915172090	15730	15730	15730	15730	0
156	20231113	185600	1915172090	15730	15730	15730	15730	0
157	20231113	185500	1915172090	15730	15730	15730	15730	0
158	20231113	185400	1915172090	15730	15730	15730	15730	0
159	20231113	185300	1915172090	15730	15730	15730	15730	0
160	20231113	185200	1915172090	15730	15730	15730	15730	0
161	20231113	185100	1915172090	15730	15730	15730	15730	0
162	20231113	185000	1915172090	15730	15730	15730	15730	0
163	20231113	184900	1915172090	15730	15730	15730	15730	0
164	20231113	184800	1915172090	15730	15730	15730	15730	0
165	20231113	184700	1915172090	15730	15730	15730	15730	0
166	20231113	184600	1915172090	15730	15730	15730	15730	0
167	20231113	184500	1915172090	15730	15730	15730	15730	0
168	20231113	184400	1915172090	15730	15730	15730	15730	0
169	20231113	184300	1915172090	15730	15730	15730	15730	0
170	20231113	184200	1915172090	15730	15730	15730	15730	0
171	20231113	184100	1915172090	15730	15730	15730	15730	0
172	20231113	184000	1915172090	15730	15730	15730	15730	0
173	20231113	183900	1915172090	15730	15730	15730	15730	0
174	20231113	183800	1915172090	15730	15730	15730	15730	0
175	20231113	183700	1915172090	15730	15730	15730	15730	0
176	20231113	183600	1915172090	15730	15730	15730	15730	0
177	20231113	183500	1915172090	15730	15730	15730	15730	0
178	20231113	183400	1915172090	15730	15730	15730	15730	0
179	20231113	183300	1915172090	15730	15730	15730	15730	0
180	20231113	183200	1915172090	15730	15730	15730	15730	0
181	20231113	183100	1915172090	15730	15730	15730	15730	0
182	20231113	183000	1915172090	15730	15730	15730	15730	2746
183	20231113	182900	1915172090	15730	15730	15730	15730	0
184	20231113	182800	1915172090	15730	15730	15730	15730	0
185	20231113	182700	1915172090	15730	15730	15730	15730	0
186	20231113	182600	1915172090	15730	15730	15730	15730	0
187	20231113	182500	1915172090	15730	15730	15730	15730	0
188	20231113	182400	1915172090	15730	15730	15730	15730	0
189	20231113	182300	1915172090	15730	15730	15730	15730	0
190	20231113	182200	1915172090	15730	15730	15730	15730	0
191	20231113	182100	1915172090	15730	15730	15730	15730	0
192	20231113	182000	1915172090	15730	15730	15730	15730	0
193	20231113	181900	1915172090	15730	15730	15730	15730	0
194	20231113	181800	1915172090	15730	15730	15730	15730	0
195	20231113	181700	1915172090	15730	15730	15730	15730	0
196	20231113	181600	1915172090	15730	15730	15730	15730	0
197	20231113	181500	1915172090	15730	15730	15730	15730	0
198	20231113	181400	1915172090	15730	15730	15730	15730	0
199	20231113	181300	1915172090	15730	15730	15730	15730	0
200	20231113	181200	1915172090	15730	15730	15730	15730	0
201	20231113	181100	1915172090	15730	15730	15730	15730	0
202	20231113	181000	1915172090	15730	15730	15730	15730	0
203	20231113	180900	1915172090	15730	15730	15730	15730	0
204	20231113	180800	1915172090	15730	15730	15730	15730	0
205	20231113	180700	1915172090	15730	15730	15730	15730	0
206	20231113	180600	1915172090	15730	15730	15730	15730	0
207	20231113	180500	1915172090	15730	15730	15730	15730	0
208	20231113	180400	1915172090	15730	15730	15730	15730	0
209	20231113	180300	1915172090	15730	15730	15730	15730	0
210	20231113	180200	1915172090	15730	15730	15730	15730	0
211	20231113	180100	1915172090	15730	15730	15730	15730	0
212	20231113	180000	1915172090	15730	15730	15730	15730	2746
213	20231113	175900	1915172090	15730	15730	15730	15730	0
214	20231113	175800	1915172090	15730	15730	15730	15730	0
215	20231113	175700	1915172090	15730	15730	15730	15730	0
216	20231113	175600	1915172090	15730	15730	15730	15730	0
217	20231113	175500	1915172090	15730	15730	15730	15730	0
218	20231113	175400	1915172090	15730	15730	15730	15730	0
219	20231113	175300	1915172090	15730	15730	15730	15730	0
220	20231113	175200	1915172090	15730	15730	15730	15730	0
221	20231113	175100	1915172090	15730	15730	15730	15730	0
222	20231113	175000	1915172090	15730	15730	15730	15730	0
223	20231113	174900	1915172090	15730	15730	15730	15730	0
224	20231113	174800	1915172090	15730	15730	15730	15730	0
225	20231113	174700	1915172090	15730	15730	15730	15730	0
226	20231113	174600	1915172090	15730	15730	15730	15730	0
227	20231113	174500	1915172090	15730	15730	15730	15730	0
228	20231113	174400	1915172090	15730	15730	15730	15730	0
229	20231113	174300	1915172090	15730	15730	15730	15730	0
230	20231113	174200	1915172090	15730	15730	15730	15730	0
231	20231113	174100	1915172090	15730	15730	15730	15730	0
232	20231113	174000	1915172090	15730	15730	15730	15730	0
233	20231113	173900	1915172090	15730	15730	15730	15730	0
234	20231113	173800	1915172090	15730	15730	15730	15730	0
235	20231113	173700	1915172090	15730	15730	15730	15730	0
236	20231113	173600	1915172090	15730	15730	15730	15730	0
237	20231113	173500	1915172090	15730	15730	15730	15730	0
238	20231113	173400	1915172090	15730	15730	15730	15730	0
239	20231113	173300	1915172090	15730	15730	15730	15730	0
240	20231113	173200	1915172090	15730	15730	15730	15730	0
241	20231113	173100	1915172090	15730	15730	15730	15730	0
242	20231113	173000	1915172090	15730	15730	15730	15730	2746
243	20231113	172900	1915172090	15730	15730	15730	15730	0
244	20231113	172800	1915172090	15730	15730	15730	15730	0
245	20231113	172700	1915172090	15730	15730	15730	15730	0
246	20231113	172600	1915172090	15730	15730	15730	15730	0
247	20231113	172500	1915172090	15730	15730	15730	15730	0
248	20231113	172400	1915172090	15730	15730	15730	15730	0
249	20231113	172300	1915172090	15730	15730	15730	15730	0
250	20231113	172200	1915172090	15730	15730	15730	15730	0
251	20231113	172100	1915172090	15730	15730	15730	15730	0
252	20231113	172000	1915172090	15730	15730	15730	15730	0
253	20231113	171900	1915172090	15730	15730	15730	15730	0
254	20231113	171800	1915172090	15730	15730	15730	15730	0
255	20231113	171700	1915172090	15730	15730	15730	15730	0
256	20231113	171600	1915172090	15730	15730	15730	15730	0
257	20231113	171500	1915172090	15730	15730	15730	15730	0
258	20231113	171400	1915172090	15730	15730	15730	15730	0
259	20231113	171300	1915172090	15730	15730	15730	15730	0
260	20231113	171200	1915172090	15730	15730	15730	15730	0
261	20231113	171100	1915172090	15730	15730	15730	15730	0
262	20231113	171000	1915172090	15730	15730	15730	15730	0
263	20231113	170900	1915172090	15730	15730	15730	15730	0
264	20231113	170800	1915172090	15730	15730	15730	15730	0
265	20231113	170700	1915172090	15730	15730	15730	15730	0
266	20231113	170600	1915172090	15730	15730	15730	15730	0
267	20231113	170500	1915172090	15730	15730	15730	15730	0
268	20231113	170400	1915172090	15730	15730	15730	15730	0
269	20231113	170300	1915172090	15730	15730	15730	15730	0
270	20231113	170200	1915172090	15730	15730	15730	15730	0
271	20231113	170100	1915172090	15730	15730	15730	15730	0
272	20231113	170000	1915172090	15730	15730	15730	15730	2746
273	20231113	165900	1915172090	15730	15730	15730	15730	0
274	20231113	165800	1915172090	15730	15730	15730	15730	0
275	20231113	165700	1915172090	15730	15730	15730	15730	0
276	20231113	165600	1915172090	15730	15730	15730	15730	0
277	20231113	165500	1915172090	15730	15730	15730	15730	0
278	20231113	165400	1915172090	15730	15730	15730	15730	0
279	20231113	165300	1915172090	15730	15730	15730	15730	0
280	20231113	165200	1915172090	15730	15730	15730	15730	0
281	20231113	165100	1915172090	15730	15730	15730	15730	0
282	20231113	165000	1915172090	15730	15730	15730	15730	0
283	20231113	164900	1915172090	15730	15730	15730	15730	0
284	20231113	164800	1915172090	15730	15730	15730	15730	0
285	20231113	164700	1915172090	15730	15730	15730	15730	0
286	20231113	164600	1915172090	15730	15730	15730	15730	0
287	20231113	164500	1915172090	15730	15730	15730	15730	0
288	20231113	164400	1915172090	15730	15730	15730	15730	0
289	20231113	164300	1915172090	15730	15730	15730	15730	0
290	20231113	164200	1915172090	15730	15730	15730	15730	0
291	20231113	164100	1915172090	15730	15730	15730	15730	0
292	20231113	164000	1915172090	15730	15730	15730	15730	0
293	20231113	163900	1915172090	15730	15730	15730	15730	0
294	20231113	163800	1915172090	15730	15730	15730	15730	0
295	20231113	163700	1915172090	15730	15730	15730	15730	0
296	20231113	163600	1915172090	15730	15730	15730	15730	0
297	20231113	163500	1915172090	15730	15730	15730	15730	0
298	20231113	163400	1915172090	15730	15730	15730	15730	0
299	20231113	163300	1915172090	15730	15730	15730	15730	0
300	20231113	163200	1915172090	15730	15730	15730	15730	0
301	20231113	163100	1915172090	15730	15730	15730	15730	0
302	20231113	163000	1915172090	15730	15730	15730	15730	2746
303	20231113	162900	1915172090	15730	15730	15730	15730	0
304	20231113	162800	1915172090	15730	15730	15730	15730	0
305	20231113	162700	1915172090	15730	15730	15730	15730	0
306	20231113	162600	1915172090	15730	15730	15730	15730	0
307	20231113	162500	1915172090	15730	15730	15730	15730	0
308	20231113	162400	1915172090	15730	15730	15730	15730	0
309	20231113	162300	1915172090	15730	15730	15730	15730	0
310	20231113	162200	1915172090	15730	15730	15730	15730	0
311	20231113	162100	1915172090	15730	15730	15730	15730	0
312	20231113	162000	1915172090	15730	15730	15730	15730	0
313	20231113	161900	1915172090	15730	15730	15730	15730	0
314	20231113	161800	1915172090	15730	15730	15730	15730	0
315	20231113	161700	1915172090	15730	15730	15730	15730	0
316	20231113	161600	1915172090	15730	15730	15730	15730	0
317	20231113	161500	1915172090	15730	15730	15730	15730	0
318	20231113	161400	1915172090	15730	15730	15730	15730	0
319	20231113	161300	1915172090	15730	15730	15730	15730	0
320	20231113	161200	1915172090	15730	15730	15730	15730	0
321	20231113	161100	1915172090	15730	15730	15730	15730	0
322	20231113	161000	1915172090	15730	15730	15730	15730	0
323	20231113	160900	1915172090	15730	15730	15730	15730	0
324	20231113	160800	1915172090	15730	15730	15730	15730	0
325	20231113	160700	1915172090	15730	15730	15730	15730	0
326	20231113	160600	1915172090	15730	15730	15730	15730	0
327	20231113	160500	1915172090	15730	15730	15730	15730	0
328	20231113	160400	1915172090	15730	15730	15730	15730	0
329	20231113	160300	1915172090	15730	15730	15730	15730	0
330	20231113	160200	1915172090	15730	15730	15730	15730	0
331	20231113	160100	1915172090	15730	15730	15730	15730	0
332	20231113	160000	1915172090	15730	15730	15730	15730	2746
333	20231113	155900	1915172090	15730	15730	15730	15730	0
334	20231113	155800	1915172090	15730	15730	15730	15730	0
335	20231113	155700	1915172090	15730	15730	15730	15730	0
336	20231113	155600	1915172090	15730	15730	15730	15730	0
337	20231113	155500	1915172090	15730	15730	15730	15730	0
338	20231113	155400	1915172090	15730	15730	15730	15730	0
339	20231113	155300	1915172090	15730	15730	15730	15730	0
340	20231113	155200	1915172090	15730	15730	15730	15730	0
341	20231113	155100	1915172090	15730	15730	15730	15730	0
342	20231113	155000	1915172090	15730	15730	15730	15730	0
343	20231113	154900	1915172090	15730	15730	15730	15730	0
344	20231113	154800	1915172090	15730	15730	15730	15730	0
345	20231113	154700	1915172090	15730	15730	15730	15730	0
346	20231113	154600	1915172090	15730	15730	15730	15730	0
347	20231113	154500	1915172090	15730	15730	15730	15730	0
348	20231113	154400	1915172090	15730	15730	15730	15730	0
349	20231113	154300	1915172090	15730	15730	15730	15730	0
350	20231113	154200	1915172090	15730	15730	15730	15730	0
351	20231113	154100	1915172090	15730	15730	15730	15730	0
352	20231113	154000	1915172090	15730	15730	15730	15730	0
353	20231113	153900	1915172090	15730	15730	15730	15730	0
354	20231113	153800	1915172090	15730	15730	15730	15730	0
355	20231113	153700	1915172090	15730	15730	15730	15730	0
356	20231113	153600	1915172090	15730	15730	15730	15730	0
357	20231113	153500	1915172090	15730	15730	15730	15730	0
358	20231113	153400	1915172090	15730	15730	15730	15730	0
359	20231113	153300	1915172090	15730	15730	15730	15730	0
360	20231113	153200	1915172090	15730	15730	15730	15730	0
361	20231113	153100	1915172090	15730	15730	15730	15730	0
362	20231113	153000	1915172090	15730	15730	15730	15730	5492
363	20231113	152900	1871977510	15660	15660	15660	15660	0
364	20231113	152800	1871977510	15660	15660	15660	15660	0
365	20231113	152700	1871977510	15660	15660	15660	15660	0
366	20231113	152600	1871977510	15660	15660	15660	15660	0
367	20231113	152500	1871977510	15660	15660	15660	15660	0
368	20231113	152400	1871977510	15660	15660	15660	15660	0
369	20231113	152300	1871977510	15660	15660	15660	15660	0
370	20231113	152200	1871977510	15660	15660	15660	15660	0
371	20231113	152100	1871977510	15660	15660	15660	15660	0
372	20231113	152000	1871977510	15660	15660	15660	15660	0
373	20231113	151900	1871977510	15660	15660	15670	15610	144
374	20231113	151800	1869727670	15670	15660	15670	15650	105
375	20231113	151700	1868082580	15660	15620	15660	15610	178
376	20231113	151600	1865296370	15650	15610	15650	15600	59
377	20231113	151500	1864375190	15610	15610	15610	15610	91
378	20231113	151400	1862954680	15670	15670	15670	15670	1
379	20231113	151300	1862939010	15590	15580	15690	15580	338
380	20231113	151200	1857658660	15580	15540	15580	15540	14
381	20231113	151100	1857441020	15540	15560	15580	15540	6
382	20231113	151000	1857347640	15600	15600	15600	15600	1
383	20231113	150900	1857332040	15530	15570	15580	15530	685
384	20231113	150800	1846678800	15570	15580	15590	15570	199
385	20231113	150700	1843578510	15610	15580	15610	15580	167
386	20231113	150600	1840974600	15590	15600	15600	15580	95
387	20231113	150500	1839494200	15590	15600	15610	15580	82
388	20231113	150400	1838214990	15610	15590	15610	15580	61
389	20231113	150300	1837263950	15590	15560	15620	15560	95
390	20231113	150200	1835782750	15590	15590	15600	15550	304
391	20231113	150100	1831052750	15550	15560	15560	15550	57
392	20231113	150000	1830166260	15580	15570	15630	15550	175
393	20231113	145900	1827434310	15620	15600	15620	15600	31
394	20231113	145800	1826950440	15610	15610	15610	15600	35
395	20231113	145700	1826404110	15610	15570	15610	15560	201
396	20231113	145600	1823271140	15570	15570	15570	15570	31
397	20231113	145500	1822788470	15570	15560	15570	15560	37
398	20231113	145400	1822212740	15560	15530	15560	15520	214
399	20231113	145300	1818887570	15530	15540	15540	15530	99
400	20231113	145200	1817350080	15540	15540	15540	15540	18
401	20231113	145100	1817070360	15560	15540	15560	15520	148
402	20231113	145000	1814769830	15540	15550	15560	15520	342
403	20231113	144900	1809456610	15550	15570	15570	15550	80
404	20231113	144800	1808212130	15580	15570	15580	15550	155
405	20231113	144700	1805800130	15570	15580	15580	15570	86
406	20231113	144600	1804460520	15590	15610	15610	15590	96
407	20231113	144500	1802962940	15610	15610	15610	15610	38
408	20231113	144400	1802369760	15620	15630	15630	15620	215
409	20231113	144300	1799011160	15630	15630	15630	15630	54
410	20231113	144200	1798167140	15630	15640	15650	15620	103
411	20231113	144100	1796556140	15660	15640	15660	15640	197
412	20231113	144000	1793472250	15650	15590	15650	15590	253
413	20231113	143900	1789521060	15590	15590	15610	15590	115
414	20231113	143800	1787727750	15580	15560	15580	15530	172
415	20231113	143700	1785052580	15570	15560	15570	15560	55
416	20231113	143600	1784196770	15570	15550	15570	15550	228
417	20231113	143500	1780650640	15550	15540	15560	15540	109
418	20231113	143400	1778955690	15540	15560	15560	15540	74
419	20231113	143300	1777804660	15560	15550	15560	15540	108
420	20231113	143200	1776125980	15550	15550	15560	15550	94
421	20231113	143100	1774664090	15550	15550	15550	15550	97
422	20231113	143000	1773155740	15540	15530	15540	15530	60
423	20231113	142900	1772223740	15540	15540	15540	15540	40
424	20231113	142800	1771602140	15550	15550	15560	15540	77
425	20231113	142700	1770404880	15570	15550	15570	15530	274
426	20231113	142600	1766145450	15570	15560	15580	15550	113
427	20231113	142500	1764386100	15570	15560	15570	15560	255
428	20231113	142400	1760417880	15560	15560	15570	15550	89
429	20231113	142300	1759033040	15560	15570	15570	15550	44
430	20231113	142200	1758348600	15580	15580	15580	15560	101
431	20231113	142100	1756775350	15580	15560	15610	15550	762
432	20231113	142000	1744892660	15560	15540	15560	15540	71
433	20231113	141900	1743788760	15540	15540	15540	15540	54
434	20231113	141800	1742949600	15540	15540	15540	15540	53
435	20231113	141700	1742125980	15540	15560	15560	15540	51
436	20231113	141600	1741332980	15560	15540	15560	15540	145
437	20231113	141500	1739078190	15540	15550	15560	15540	77
438	20231113	141400	1737880870	15550	15560	15560	15550	44
439	20231113	141300	1737196550	15560	15550	15580	15550	141
440	20231113	141200	1735001700	15550	15550	15570	15550	57
441	20231113	141100	1734114800	15560	15570	15570	15560	36
442	20231113	141000	1733554560	15580	15580	15580	15580	302
443	20231113	140900	1728849400	15580	15580	15590	15580	93
444	20231113	140800	1727400070	15580	15580	15580	15580	50
445	20231113	140700	1726621070	15580	15550	15580	15540	119
446	20231113	140600	1724768880	15560	15550	15560	15540	62
447	20231113	140500	1723805090	15550	15550	15580	15550	102
448	20231113	140400	1722217490	15560	15550	15570	15550	75
449	20231113	140300	1721051140	15590	15590	15590	15580	156
450	20231113	140200	1718619320	15590	15560	15590	15560	511
451	20231113	140100	1710658290	15560	15550	15570	15550	188
452	20231113	140000	1707732970	15550	15550	15560	15550	70
453	20231113	135900	1706644440	15560	15580	15590	15560	73
454	20231113	135800	1705507370	15580	15550	15580	15550	249
455	20231113	135700	1701632200	15560	15550	15580	15550	159
456	20231113	135600	1699157770	15550	15520	15550	15520	102
457	20231113	135500	1697572940	15530	15550	15550	15520	146
458	20231113	135400	1695303920	15550	15560	15570	15550	190
459	20231113	135300	1692347610	15560	15510	15570	15510	234
460	20231113	135200	1688710330	15500	15510	15520	15500	44
461	20231113	135100	1688027680	15500	15500	15550	15500	179
462	20231113	135000	1685245790	15500	15490	15500	15490	2214
463	20231113	134900	1650929220	15490	15500	15500	15480	862
464	20231113	134800	1637573450	15500	15490	15500	15490	1663
465	20231113	134700	1611799810	15490	15530	15540	15490	1319
466	20231113	134600	1591350970	15510	15530	15530	15510	155
467	20231113	134500	1588946360	15510	15550	15550	15510	724
468	20231113	134400	1577708290	15550	15550	15560	15530	279
469	20231113	134300	1573372960	15570	15590	15600	15570	293
470	20231113	134200	1568808960	15590	15580	15590	15580	192
471	20231113	134100	1565817060	15580	15590	15610	15580	95
472	20231113	134000	1564336020	15590	15580	15590	15580	46
473	20231113	133900	1563618970	15580	15590	15600	15580	55
474	20231113	133800	1562761560	15590	15590	15610	15590	53
475	20231113	133700	1561934790	15600	15590	15600	15580	324
476	20231113	133600	1556880770	15570	15550	15570	15550	404
477	20231113	133500	1550591780	15540	15560	15560	15540	79
478	20231113	133400	1549363350	15550	15550	15560	15550	59
479	20231113	133300	1548445550	15550	15540	15570	15540	45
480	20231113	133200	1547745520	15530	15540	15570	15530	122
481	20231113	133100	1545849800	15560	15560	15570	15520	586
482	20231113	133000	1536747970	15550	15540	15560	15540	69
483	20231113	132900	1535674860	15550	15570	15570	15550	537
484	20231113	132800	1527323330	15570	15590	15600	15570	509
485	20231113	132700	1519390950	15600	15600	15610	15600	162
486	20231113	132600	1516863720	15610	15630	15630	15610	126
487	20231113	132500	1514896520	15630	15630	15640	15630	189
488	20231113	132400	1511942350	15630	15640	15640	15630	65
489	20231113	132300	1510925850	15640	15640	15660	15640	70
490	20231113	132200	1509830570	15640	15640	15650	15640	62
491	20231113	132100	1508860790	15650	15650	15660	15650	43
492	20231113	132000	1508187770	15650	15660	15670	15650	51
493	20231113	131900	1507388950	15660	15640	15670	15640	75
494	20231113	131800	1506214580	15640	15620	15660	15620	294
495	20231113	131700	1501620790	15620	15620	15620	15610	119
496	20231113	131600	1499762540	15610	15630	15640	15610	110
497	20231113	131500	1498044260	15630	15620	15630	15610	182
498	20231113	131400	1495201530	15610	15620	15630	15610	117
499	20231113	131300	1493374080	15640	15610	15640	15610	93
500	20231113	131200	1491921500	15600	15600	15620	15590	165
501	20231113	131100	1489347870	15600	15630	15630	15590	188
502	20231113	131000	1486416550	15620	15600	15620	15590	383
503	20231113	130900	1480440190	15590	15590	15600	15590	75
504	20231113	130800	1479270710	15600	15570	15600	15570	167
505	20231113	130700	1476666530	15570	15580	15580	15570	15
506	20231113	130600	1476432940	15540	15610	15620	15540	2260
507	20231113	130500	1441249320	15610	15610	15620	15610	84
508	20231113	130400	1439938000	15610	15620	15630	15610	353
509	20231113	130300	1434427410	15620	15620	15670	15620	132
510	20231113	130200	1432364840	15620	15620	15630	15610	217
511	20231113	130100	1428975810	15620	15630	15640	15610	168
512	20231113	130000	1426352440	15620	15650	15650	15600	6855
513	20231113	125900	1319394670	15650	15700	15700	15640	520
514	20231113	125800	1311248660	15700	15740	15740	15700	1292
515	20231113	125700	1290938680	15760	15760	15790	15740	755
516	20231113	125600	1279045570	15760	15790	15810	15760	159
517	20231113	125500	1276532600	15790	15760	15790	15750	640
518	20231113	125400	1266446470	15770	15780	15790	15770	96
519	20231113	125300	1264931840	15790	15770	15790	15770	71
520	20231113	125200	1263811930	15770	15780	15780	15770	43
521	20231113	125100	1263133700	15780	15790	15790	15770	56
522	20231113	125000	1262250430	15790	15770	15790	15760	60
523	20231113	124900	1261304250	15780	15770	15780	15760	34
524	20231113	124800	1260768190	15790	15770	15810	15770	112
525	20231113	124700	1258999040	15770	15770	15770	15760	54
526	20231113	124600	1258147880	15770	15760	15770	15760	191
527	20231113	124500	1255136900	15770	15770	15780	15770	56
528	20231113	124400	1254253770	15770	15760	15780	15760	131
529	20231113	124300	1252188390	15760	15750	15760	15750	87
530	20231113	124200	1250817910	15760	15750	15770	15750	60
531	20231113	124100	1249872790	15750	15770	15770	15750	40
532	20231113	124000	1249242660	15760	15740	15760	15740	75
533	20231113	123900	1248061760	15740	15750	15760	15730	229
534	20231113	123800	1244456360	15750	15750	15750	15750	37
535	20231113	123700	1243873610	15770	15760	15780	15760	86
536	20231113	123600	1242517450	15760	15720	15770	15720	216
537	20231113	123500	1239115820	15720	15740	15740	15720	275
538	20231113	123400	1234791970	15740	15740	15740	15730	87
539	20231113	123300	1233423170	15730	15740	15750	15730	40
540	20231113	123200	1232793860	15730	15730	15740	15730	65
541	20231113	123100	1231771310	15730	15740	15750	15730	54
542	20231113	123000	1230921670	15750	15740	15760	15740	106
543	20231113	122900	1229253140	15730	15720	15730	15720	78
544	20231113	122800	1228026730	15720	15740	15740	15700	889
545	20231113	122700	1214047050	15750	15740	15750	15740	74
546	20231113	122600	1212882230	15760	15710	15760	15710	2717
547	20231113	122500	1170068570	15700	15710	15710	15700	43
548	20231113	122400	1169393330	15710	15710	15720	15700	57
549	20231113	122300	1168498180	15710	15690	15710	15690	201
550	20231113	122200	1165342180	15680	15670	15690	15660	282
551	20231113	122100	1160922880	15660	15650	15670	15650	605
552	20231113	122000	1151448770	15660	15670	15670	15650	93
553	20231113	121900	1149993170	15660	15650	15660	15650	64
554	20231113	121800	1148991160	15670	15650	15670	15650	337
555	20231113	121700	1143716860	15660	15630	15660	15630	77
556	20231113	121600	1142512330	15630	15620	15630	15610	321
557	20231113	121500	1137498160	15620	15630	15640	15620	110
558	20231113	121400	1135779350	15650	15670	15670	15650	58
559	20231113	121300	1134871520	15670	15640	15680	15640	198
560	20231113	121200	1131769350	15670	15650	15680	15610	1061
561	20231113	121100	1115176780	15660	15650	15660	15640	41
562	20231113	121000	1114535330	15610	15670	15680	15610	229
563	20231113	120900	1110955180	15680	15630	15680	15630	184
564	20231113	120800	1108077280	15630	15640	15640	15630	152
565	20231113	120700	1105700890	15650	15650	15650	15630	543
566	20231113	120600	1097208510	15640	15660	15660	15610	216
567	20231113	120500	1093831180	15660	15670	15670	15660	180
568	20231113	120400	1091012190	15660	15710	15710	15660	571
569	20231113	120300	1082065150	15710	15700	15720	15700	30
570	20231113	120200	1081593870	15690	15680	15690	15650	175
571	20231113	120100	1078850600	15680	15720	15720	15680	458
572	20231113	120000	1071655200	15730	15750	15760	15730	484
573	20231113	115900	1064037140	15760	15770	15770	15760	43
574	20231113	115800	1063359400	15770	15760	15780	15760	56
575	20231113	115700	1062476480	15780	15750	15780	15740	447
576	20231113	115600	1055436350	15750	15740	15750	15730	183
577	20231113	115500	1052555580	15750	15810	15810	15750	1479
578	20231113	115400	1029238490	15810	15820	15830	15810	151
579	20231113	115300	1026850580	15820	15840	15840	15820	211
580	20231113	115200	1023509660	15840	15830	15840	15830	49
581	20231113	115100	1022733910	15830	15830	15830	15830	40
582	20231113	115000	1022100710	15830	15830	15840	15820	124
583	20231113	114900	1020138380	15830	15820	15830	15810	46
584	20231113	114800	1019410830	15810	15780	15810	15780	274
585	20231113	114700	1015082060	15750	15800	15800	15750	1415
586	20231113	114600	992767820	15800	15830	15830	15800	575
587	20231113	114500	983673850	15840	15860	15860	15830	236
588	20231113	114400	979936730	15850	15870	15870	15850	720
589	20231113	114300	968521170	15870	15890	15890	15870	353
590	20231113	114200	962916690	15880	15890	15900	15880	250
591	20231113	114100	958944400	15890	15880	15890	15880	573
592	20231113	114000	949841560	15880	15900	15900	15880	347
593	20231113	113900	944327950	15900	15930	15930	15900	76
594	20231113	113800	943118860	15930	15940	15940	15920	128
595	20231113	113700	941079680	15940	15940	15940	15890	197
596	20231113	113600	937944040	15940	15970	16000	15940	665
597	20231113	113500	927337880	15980	15970	15980	15970	81
598	20231113	113400	926043790	15960	15970	15970	15960	63
599	20231113	113300	925037930	15970	15970	15970	15970	405
600	20231113	113200	918570080	15980	16000	16000	15980	84
601	20231113	113100	917227450	16050	16040	16050	16030	86
602	20231113	113000	915847760	16040	16000	16040	15990	129
603	20231113	112900	913783290	15990	15970	15990	15960	96
604	20231113	112800	912249520	15960	15970	15980	15960	233
605	20231113	112700	908529820	15980	15960	15980	15950	77
606	20231113	112600	907301220	15980	15980	16000	15960	202
607	20231113	112500	904075250	15970	15990	15990	15940	1381
608	20231113	112400	882028710	16000	16000	16010	16000	134
609	20231113	112300	879884300	16010	16020	16020	15980	803
610	20231113	112200	867034320	16020	16020	16020	16020	130
611	20231113	112100	864951720	16020	16020	16030	16020	83
612	20231113	112000	863622050	16010	16050	16050	16010	484
613	20231113	111900	855866400	16050	16060	16060	16050	67
614	20231113	111800	854790630	16090	16110	16110	16090	337
615	20231113	111700	849363170	16120	16110	16120	16110	85
616	20231113	111600	847993720	16110	16110	16120	16110	152
617	20231113	111500	845544890	16110	16110	16120	16110	61
618	20231113	111400	844562130	16090	16140	16140	16080	177
619	20231113	111300	841710150	16140	16100	16140	16100	339
620	20231113	111200	836239630	16100	16060	16100	16060	79
621	20231113	111100	834969270	16070	16050	16070	16050	152
622	20231113	111000	832527300	16060	16040	16060	16040	371
623	20231113	110900	826576400	16050	16040	16050	16000	93
624	20231113	110800	825085830	16000	15990	16000	15990	860
625	20231113	110700	811326030	16000	16060	16060	15980	5481
626	20231113	110600	723590830	16070	16080	16080	16050	687
627	20231113	110500	712552060	16080	16150	16150	16080	703
628	20231113	110400	701228990	16150	16160	16160	16140	605
629	20231113	110300	691458610	16170	16210	16210	16170	716
630	20231113	110200	679862980	16210	16210	16210	16200	75
631	20231113	110100	678647630	16210	16190	16210	16190	67
632	20231113	110000	677562420	16200	16150	16200	16150	222
633	20231113	105900	673969730	16160	16160	16160	16140	44
634	20231113	105800	673259330	16150	16140	16150	16140	400
635	20231113	105700	666803220	16130	16130	16130	16130	42
636	20231113	105600	666125760	16130	16090	16130	16090	129
637	20231113	105500	664047030	16070	16100	16100	16070	726
638	20231113	105400	652366040	16100	16110	16120	16100	457
639	20231113	105300	645005360	16110	16110	16110	16110	163
640	20231113	105200	642379430	16110	16090	16120	16090	61
641	20231113	105100	641397520	16090	16120	16130	16090	53
642	20231113	105000	640544640	16070	16090	16120	16070	244
643	20231113	104900	636618540	16090	16110	16110	16090	50
644	20231113	104800	635813320	16150	16100	16150	16100	69
645	20231113	104700	634700210	16160	16110	16160	16100	274
646	20231113	104600	630286030	16100	16110	16110	16100	63
647	20231113	104500	629271710	16100	16080	16110	16080	114
648	20231113	104400	627436700	16020	16110	16110	16020	1306
649	20231113	104300	606463000	16140	16070	16140	16050	398
650	20231113	104200	600066830	16060	16080	16080	16050	295
651	20231113	104100	595329950	16070	16110	16120	16070	85
652	20231113	104000	593962710	16100	16050	16100	16040	158
653	20231113	103900	591423500	16040	16060	16070	16020	116
654	20231113	103800	589563250	16070	16150	16150	16070	1089
655	20231113	103700	572026580	16160	16150	16160	16150	50
656	20231113	103600	571218980	16160	16170	16170	16150	255
657	20231113	103500	567098570	16170	16170	16180	16160	222
658	20231113	103400	563509340	16160	16160	16160	16160	0
659	20231113	103300	563509340	16160	16170	16170	16160	311
660	20231113	103200	558482490	16180	16200	16200	16180	202
661	20231113	103100	555212830	16200	16190	16200	16180	81
662	20231113	103000	553901350	16180	16200	16200	16180	43
663	20231113	102900	553205100	16190	16170	16190	16170	324
664	20231113	102800	547963780	16180	16160	16180	16160	170
665	20231113	102700	545214900	16160	16190	16190	16160	77
666	20231113	102600	543969420	16200	16200	16200	16200	31
667	20231113	102500	543467220	16210	16200	16210	16200	20
668	20231113	102400	543143210	16200	16240	16240	16200	346
669	20231113	102300	537532180	16240	16240	16240	16240	36
670	20231113	102200	536947540	16240	16250	16250	16230	122
671	20231113	102100	534966420	16240	16280	16280	16240	427
672	20231113	102000	528026820	16260	16300	16300	16260	523
673	20231113	101900	519514590	16300	16300	16310	16300	57
674	20231113	101800	518585390	16300	16290	16300	16290	935
675	20231113	101700	503346370	16290	16300	16320	16290	247
676	20231113	101600	499322420	16320	16300	16330	16300	97
677	20231113	101500	497740290	16320	16300	16320	16290	70
678	20231113	101400	496598940	16290	16290	16290	16280	72
679	20231113	101300	495426400	16290	16300	16300	16280	252
680	20231113	101200	491320380	16300	16310	16310	16300	971
681	20231113	101100	475491710	16310	16330	16340	16300	395
682	20231113	101000	469050850	16330	16330	16330	16330	15
683	20231113	100900	468805900	16330	16370	16370	16330	867
684	20231113	100800	454630590	16380	16400	16400	16380	301
685	20231113	100700	449700090	16400	16400	16400	16400	65
686	20231113	100600	448634090	16400	16400	16430	16390	449
687	20231113	100500	441269170	16430	16430	16430	16430	1
688	20231113	100400	441252740	16400	16440	16450	16400	216
689	20231113	100300	437706220	16460	16460	16460	16450	285
690	20231113	100200	433017940	16460	16450	16470	16450	300
691	20231113	100100	428082590	16450	16450	16460	16450	154
692	20231113	100000	425548630	16430	16440	16460	16430	34
693	20231113	095900	424989760	16450	16470	16480	16450	65
694	20231113	095800	423919200	16460	16480	16480	16460	127
695	20231113	095700	421827080	16500	16460	16500	16460	384
696	20231113	095600	415493020	16460	16440	16460	16440	60
697	20231113	095500	414506210	16440	16430	16440	16420	55
698	20231113	095400	413602750	16420	16400	16420	16400	184
699	20231113	095300	410583490	16420	16390	16420	16390	96
700	20231113	095200	409008220	16390	16390	16410	16390	542
701	20231113	095100	400119470	16390	16390	16400	16380	81
702	20231113	095000	398791940	16390	16380	16390	16370	68
703	20231113	094900	397677940	16380	16380	16400	16380	191
704	20231113	094800	394548160	16380	16380	16390	16360	633
705	20231113	094700	384185940	16380	16400	16400	16380	239
706	20231113	094600	380269180	16400	16420	16420	16400	17
707	20231113	094500	379990080	16430	16420	16440	16360	173
708	20231113	094400	377152770	16420	16430	16430	16420	228
709	20231113	094300	373407790	16430	16440	16440	16430	157
710	20231113	094200	370828140	16440	16420	16440	16420	94
711	20231113	094100	369284060	16420	16410	16420	16400	78
712	20231113	094000	368003930	16420	16400	16420	16400	38
713	20231113	093900	367380400	16400	16380	16400	16370	1157
714	20231113	093800	348411600	16390	16390	16390	16390	11
715	20231113	093700	348231310	16400	16430	16430	16400	784
716	20231113	093600	335368500	16440	16450	16450	16440	164
717	20231113	093500	332671340	16490	16490	16490	16440	7
718	20231113	093400	332556060	16490	16550	16550	16470	453
719	20231113	093300	325077700	16570	16530	16570	16530	107
720	20231113	093200	323308870	16530	16530	16530	16530	114
721	20231113	093100	321424450	16530	16530	16530	16530	107
722	20231113	093000	319655740	16580	16590	16590	16520	115
723	20231113	092900	317748050	16600	16600	16600	16600	1
724	20231113	092800	317731450	16600	16640	16640	16600	1734
725	20231113	092700	288929170	16690	16690	16690	16690	1
726	20231113	092600	288912480	16630	16700	16700	16630	11
727	20231113	092500	288729480	16700	16630	16700	16630	79
728	20231113	092400	287411270	16630	16630	16630	16630	100
729	20231113	092300	285748270	16710	16710	16710	16710	1
730	20231113	092200	285731560	16630	16630	16630	16630	402
731	20231113	092100	279046300	16630	16630	16630	16630	0
732	20231113	092000	279046300	16630	16630	16630	16630	300
733	20231113	091900	274057300	16630	16630	16640	16630	160
734	20231113	091800	271396400	16630	16720	16720	16630	13
735	20231113	091700	271180030	16620	16620	16630	16610	333
736	20231113	091600	265645490	16620	16630	16630	16620	126
737	20231113	091500	263551340	16630	16700	16750	16630	432
738	20231113	091400	256352100	16700	16700	16700	16700	42
739	20231113	091300	255650700	16700	16720	16720	16700	503
740	20231113	091200	247245520	16750	16770	16770	16750	207
741	20231113	091100	243776310	16770	16840	16840	16770	1586
742	20231113	091000	217146240	16840	16830	16870	16800	964
743	20231113	090900	200919490	16830	16790	16890	16770	2520
744	20231113	090800	158536290	16790	16800	16800	16770	918
745	20231113	090700	143135610	16770	16770	16840	16750	1660
746	20231113	090600	115273820	16770	16710	16790	16700	1691
747	20231113	090500	86989870	16730	16670	16730	16670	1073
748	20231113	090400	69067930	16670	16620	16690	16590	225
749	20231113	090300	65328880	16620	16550	16620	16550	1151
750	20231113	090200	46242300	16510	16480	16510	16480	1053
751	20231113	090100	28872940	16480	16480	16510	16480	440
752	20231113	090000	21616630	16420	16480	16500	16420	1214