KissMeData/406820/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212200	1182545680	17950	17950	17950	17950	557
3	20231117	212100	1182545680	17950	17950	17950	17950	0
4	20231117	212000	1182545680	17950	17950	17950	17950	0
5	20231117	211900	1182545680	17950	17950	17950	17950	0
6	20231117	211800	1182545680	17950	17950	17950	17950	0
7	20231117	211700	1182545680	17950	17950	17950	17950	0
8	20231117	211600	1182545680	17950	17950	17950	17950	0
9	20231117	211500	1182545680	17950	17950	17950	17950	0
10	20231117	211400	1182545680	17950	17950	17950	17950	0
11	20231117	211300	1182545680	17950	17950	17950	17950	0
12	20231117	211200	1182545680	17950	17950	17950	17950	0
13	20231117	211100	1182545680	17950	17950	17950	17950	0
14	20231117	211000	1182545680	17950	17950	17950	17950	0
15	20231117	210900	1182545680	17950	17950	17950	17950	0
16	20231117	210800	1182545680	17950	17950	17950	17950	0
17	20231117	210700	1182545680	17950	17950	17950	17950	0
18	20231117	210600	1182545680	17950	17950	17950	17950	0
19	20231117	210500	1182545680	17950	17950	17950	17950	0
20	20231117	210400	1182545680	17950	17950	17950	17950	0
21	20231117	210300	1182545680	17950	17950	17950	17950	0
22	20231117	210200	1182545680	17950	17950	17950	17950	0
23	20231117	210100	1182545680	17950	17950	17950	17950	0
24	20231117	210000	1182545680	17950	17950	17950	17950	0
25	20231117	205900	1182545680	17950	17950	17950	17950	0
26	20231117	205800	1182545680	17950	17950	17950	17950	0
27	20231117	205700	1182545680	17950	17950	17950	17950	0
28	20231117	205600	1182545680	17950	17950	17950	17950	0
29	20231117	205500	1182545680	17950	17950	17950	17950	0
30	20231117	205400	1182545680	17950	17950	17950	17950	0
31	20231117	205300	1182545680	17950	17950	17950	17950	0
32	20231117	205200	1182545680	17950	17950	17950	17950	557
33	20231117	205100	1182545680	17950	17950	17950	17950	0
34	20231117	205000	1182545680	17950	17950	17950	17950	0
35	20231117	204900	1182545680	17950	17950	17950	17950	0
36	20231117	204800	1182545680	17950	17950	17950	17950	0
37	20231117	204700	1182545680	17950	17950	17950	17950	0
38	20231117	204600	1182545680	17950	17950	17950	17950	0
39	20231117	204500	1182545680	17950	17950	17950	17950	0
40	20231117	204400	1182545680	17950	17950	17950	17950	0
41	20231117	204300	1182545680	17950	17950	17950	17950	0
42	20231117	204200	1182545680	17950	17950	17950	17950	0
43	20231117	204100	1182545680	17950	17950	17950	17950	0
44	20231117	204000	1182545680	17950	17950	17950	17950	0
45	20231117	203900	1182545680	17950	17950	17950	17950	0
46	20231117	203800	1182545680	17950	17950	17950	17950	0
47	20231117	203700	1182545680	17950	17950	17950	17950	0
48	20231117	203600	1182545680	17950	17950	17950	17950	0
49	20231117	203500	1182545680	17950	17950	17950	17950	0
50	20231117	203400	1182545680	17950	17950	17950	17950	0
51	20231117	203300	1182545680	17950	17950	17950	17950	0
52	20231117	203200	1182545680	17950	17950	17950	17950	0
53	20231117	203100	1182545680	17950	17950	17950	17950	0
54	20231117	203000	1182545680	17950	17950	17950	17950	0
55	20231117	202900	1182545680	17950	17950	17950	17950	0
56	20231117	202800	1182545680	17950	17950	17950	17950	0
57	20231117	202700	1182545680	17950	17950	17950	17950	0
58	20231117	202600	1182545680	17950	17950	17950	17950	0
59	20231117	202500	1182545680	17950	17950	17950	17950	0
60	20231117	202400	1182545680	17950	17950	17950	17950	0
61	20231117	202300	1182545680	17950	17950	17950	17950	0
62	20231117	202200	1182545680	17950	17950	17950	17950	557
63	20231117	202100	1182545680	17950	17950	17950	17950	0
64	20231117	202000	1182545680	17950	17950	17950	17950	0
65	20231117	201900	1182545680	17950	17950	17950	17950	0
66	20231117	201800	1182545680	17950	17950	17950	17950	0
67	20231117	201700	1182545680	17950	17950	17950	17950	0
68	20231117	201600	1182545680	17950	17950	17950	17950	0
69	20231117	201500	1182545680	17950	17950	17950	17950	0
70	20231117	201400	1182545680	17950	17950	17950	17950	0
71	20231117	201300	1182545680	17950	17950	17950	17950	0
72	20231117	201200	1182545680	17950	17950	17950	17950	0
73	20231117	201100	1182545680	17950	17950	17950	17950	0
74	20231117	201000	1182545680	17950	17950	17950	17950	0
75	20231117	200900	1182545680	17950	17950	17950	17950	0
76	20231117	200800	1182545680	17950	17950	17950	17950	0
77	20231117	200700	1182545680	17950	17950	17950	17950	0
78	20231117	200600	1182545680	17950	17950	17950	17950	0
79	20231117	200500	1182545680	17950	17950	17950	17950	0
80	20231117	200400	1182545680	17950	17950	17950	17950	0
81	20231117	200300	1182545680	17950	17950	17950	17950	0
82	20231117	200200	1182545680	17950	17950	17950	17950	0
83	20231117	200100	1182545680	17950	17950	17950	17950	0
84	20231117	200000	1182545680	17950	17950	17950	17950	0
85	20231117	195900	1182545680	17950	17950	17950	17950	0
86	20231117	195800	1182545680	17950	17950	17950	17950	0
87	20231117	195700	1182545680	17950	17950	17950	17950	0
88	20231117	195600	1182545680	17950	17950	17950	17950	0
89	20231117	195500	1182545680	17950	17950	17950	17950	0
90	20231117	195400	1182545680	17950	17950	17950	17950	0
91	20231117	195300	1182545680	17950	17950	17950	17950	0
92	20231117	195200	1182545680	17950	17950	17950	17950	557
93	20231117	195100	1182545680	17950	17950	17950	17950	0
94	20231117	195000	1182545680	17950	17950	17950	17950	0
95	20231117	194900	1182545680	17950	17950	17950	17950	0
96	20231117	194800	1182545680	17950	17950	17950	17950	0
97	20231117	194700	1182545680	17950	17950	17950	17950	0
98	20231117	194600	1182545680	17950	17950	17950	17950	0
99	20231117	194500	1182545680	17950	17950	17950	17950	0
100	20231117	194400	1182545680	17950	17950	17950	17950	0
101	20231117	194300	1182545680	17950	17950	17950	17950	0
102	20231117	194200	1182545680	17950	17950	17950	17950	0
103	20231117	194100	1182545680	17950	17950	17950	17950	0
104	20231117	194000	1182545680	17950	17950	17950	17950	0
105	20231117	193900	1182545680	17950	17950	17950	17950	0
106	20231117	193800	1182545680	17950	17950	17950	17950	0
107	20231117	193700	1182545680	17950	17950	17950	17950	0
108	20231117	193600	1182545680	17950	17950	17950	17950	0
109	20231117	193500	1182545680	17950	17950	17950	17950	0
110	20231117	193400	1182545680	17950	17950	17950	17950	0
111	20231117	193300	1182545680	17950	17950	17950	17950	0
112	20231117	193200	1182545680	17950	17950	17950	17950	0
113	20231117	193100	1182545680	17950	17950	17950	17950	0
114	20231117	193000	1182545680	17950	17950	17950	17950	0
115	20231117	192900	1182545680	17950	17950	17950	17950	0
116	20231117	192800	1182545680	17950	17950	17950	17950	0
117	20231117	192700	1182545680	17950	17950	17950	17950	0
118	20231117	192600	1182545680	17950	17950	17950	17950	0
119	20231117	192500	1182545680	17950	17950	17950	17950	0
120	20231117	192400	1182545680	17950	17950	17950	17950	0
121	20231117	192300	1182545680	17950	17950	17950	17950	0
122	20231117	192200	1182545680	17950	17950	17950	17950	557
123	20231117	192100	1182545680	17950	17950	17950	17950	0
124	20231117	192000	1182545680	17950	17950	17950	17950	0
125	20231117	191900	1182545680	17950	17950	17950	17950	0
126	20231117	191800	1182545680	17950	17950	17950	17950	0
127	20231117	191700	1182545680	17950	17950	17950	17950	0
128	20231117	191600	1182545680	17950	17950	17950	17950	0
129	20231117	191500	1182545680	17950	17950	17950	17950	0
130	20231117	191400	1182545680	17950	17950	17950	17950	0
131	20231117	191300	1182545680	17950	17950	17950	17950	0
132	20231117	191200	1182545680	17950	17950	17950	17950	0
133	20231117	191100	1182545680	17950	17950	17950	17950	0
134	20231117	191000	1182545680	17950	17950	17950	17950	0
135	20231117	190900	1182545680	17950	17950	17950	17950	0
136	20231117	190800	1182545680	17950	17950	17950	17950	0
137	20231117	190700	1182545680	17950	17950	17950	17950	0
138	20231117	190600	1182545680	17950	17950	17950	17950	0
139	20231117	190500	1182545680	17950	17950	17950	17950	0
140	20231117	190400	1182545680	17950	17950	17950	17950	0
141	20231117	190300	1182545680	17950	17950	17950	17950	0
142	20231117	190200	1182545680	17950	17950	17950	17950	0
143	20231117	190100	1182545680	17950	17950	17950	17950	0
144	20231117	190000	1182545680	17950	17950	17950	17950	0
145	20231117	185900	1182545680	17950	17950	17950	17950	0
146	20231117	185800	1182545680	17950	17950	17950	17950	0
147	20231117	185700	1182545680	17950	17950	17950	17950	0
148	20231117	185600	1182545680	17950	17950	17950	17950	0
149	20231117	185500	1182545680	17950	17950	17950	17950	0
150	20231117	185400	1182545680	17950	17950	17950	17950	0
151	20231117	185300	1182545680	17950	17950	17950	17950	0
152	20231117	185200	1182545680	17950	17950	17950	17950	557
153	20231117	185100	1182545680	17950	17950	17950	17950	0
154	20231117	185000	1182545680	17950	17950	17950	17950	0
155	20231117	184900	1182545680	17950	17950	17950	17950	0
156	20231117	184800	1182545680	17950	17950	17950	17950	0
157	20231117	184700	1182545680	17950	17950	17950	17950	0
158	20231117	184600	1182545680	17950	17950	17950	17950	0
159	20231117	184500	1182545680	17950	17950	17950	17950	0
160	20231117	184400	1182545680	17950	17950	17950	17950	0
161	20231117	184300	1182545680	17950	17950	17950	17950	0
162	20231117	184200	1182545680	17950	17950	17950	17950	0
163	20231117	184100	1182545680	17950	17950	17950	17950	0
164	20231117	184000	1182545680	17950	17950	17950	17950	0
165	20231117	183900	1182545680	17950	17950	17950	17950	0
166	20231117	183800	1182545680	17950	17950	17950	17950	0
167	20231117	183700	1182545680	17950	17950	17950	17950	0
168	20231117	183600	1182545680	17950	17950	17950	17950	0
169	20231117	183500	1182545680	17950	17950	17950	17950	0
170	20231117	183400	1182545680	17950	17950	17950	17950	0
171	20231117	183300	1182545680	17950	17950	17950	17950	0
172	20231117	183200	1182545680	17950	17950	17950	17950	0
173	20231117	183100	1182545680	17950	17950	17950	17950	0
174	20231117	183000	1182545680	17950	17950	17950	17950	0
175	20231117	182900	1182545680	17950	17950	17950	17950	0
176	20231117	182800	1182545680	17950	17950	17950	17950	0
177	20231117	182700	1182545680	17950	17950	17950	17950	0
178	20231117	182600	1182545680	17950	17950	17950	17950	0
179	20231117	182500	1182545680	17950	17950	17950	17950	0
180	20231117	182400	1182545680	17950	17950	17950	17950	0
181	20231117	182300	1182545680	17950	17950	17950	17950	0
182	20231117	182200	1182545680	17950	17950	17950	17950	557
183	20231117	182100	1182545680	17950	17950	17950	17950	0
184	20231117	182000	1182545680	17950	17950	17950	17950	0
185	20231117	181900	1182545680	17950	17950	17950	17950	0
186	20231117	181800	1182545680	17950	17950	17950	17950	0
187	20231117	181700	1182545680	17950	17950	17950	17950	0
188	20231117	181600	1182545680	17950	17950	17950	17950	0
189	20231117	181500	1182545680	17950	17950	17950	17950	0
190	20231117	181400	1182545680	17950	17950	17950	17950	0
191	20231117	181300	1182545680	17950	17950	17950	17950	0
192	20231117	181200	1182545680	17950	17950	17950	17950	0
193	20231117	181100	1182545680	17950	17950	17950	17950	0
194	20231117	181000	1182545680	17950	17950	17950	17950	0
195	20231117	180900	1182545680	17950	17950	17950	17950	0
196	20231117	180800	1182545680	17950	17950	17950	17950	0
197	20231117	180700	1182545680	17950	17950	17950	17950	0
198	20231117	180600	1182545680	17950	17950	17950	17950	0
199	20231117	180500	1182545680	17950	17950	17950	17950	0
200	20231117	180400	1182545680	17950	17950	17950	17950	0
201	20231117	180300	1182545680	17950	17950	17950	17950	0
202	20231117	180200	1182545680	17950	17950	17950	17950	0
203	20231117	180100	1182545680	17950	17950	17950	17950	0
204	20231117	180000	1182545680	17950	17950	17950	17950	0
205	20231117	175900	1182545680	17950	17950	17950	17950	0
206	20231117	175800	1182545680	17950	17950	17950	17950	0
207	20231117	175700	1182545680	17950	17950	17950	17950	0
208	20231117	175600	1182545680	17950	17950	17950	17950	0
209	20231117	175500	1182545680	17950	17950	17950	17950	0
210	20231117	175400	1182545680	17950	17950	17950	17950	0
211	20231117	175300	1182545680	17950	17950	17950	17950	0
212	20231117	175200	1182545680	17950	17950	17950	17950	557
213	20231117	175100	1182545680	17950	17950	17950	17950	0
214	20231117	175000	1182545680	17950	17950	17950	17950	0
215	20231117	174900	1182545680	17950	17950	17950	17950	0
216	20231117	174800	1182545680	17950	17950	17950	17950	0
217	20231117	174700	1182545680	17950	17950	17950	17950	0
218	20231117	174600	1182545680	17950	17950	17950	17950	0
219	20231117	174500	1182545680	17950	17950	17950	17950	0
220	20231117	174400	1182545680	17950	17950	17950	17950	0
221	20231117	174300	1182545680	17950	17950	17950	17950	0
222	20231117	174200	1182545680	17950	17950	17950	17950	0
223	20231117	174100	1182545680	17950	17950	17950	17950	0
224	20231117	174000	1182545680	17950	17950	17950	17950	0
225	20231117	173900	1182545680	17950	17950	17950	17950	0
226	20231117	173800	1182545680	17950	17950	17950	17950	0
227	20231117	173700	1182545680	17950	17950	17950	17950	0
228	20231117	173600	1182545680	17950	17950	17950	17950	0
229	20231117	173500	1182545680	17950	17950	17950	17950	0
230	20231117	173400	1182545680	17950	17950	17950	17950	0
231	20231117	173300	1182545680	17950	17950	17950	17950	0
232	20231117	173200	1182545680	17950	17950	17950	17950	0
233	20231117	173100	1182545680	17950	17950	17950	17950	0
234	20231117	173000	1182545680	17950	17950	17950	17950	0
235	20231117	172900	1182545680	17950	17950	17950	17950	0
236	20231117	172800	1182545680	17950	17950	17950	17950	0
237	20231117	172700	1182545680	17950	17950	17950	17950	0
238	20231117	172600	1182545680	17950	17950	17950	17950	0
239	20231117	172500	1182545680	17950	17950	17950	17950	0
240	20231117	172400	1182545680	17950	17950	17950	17950	0
241	20231117	172300	1182545680	17950	17950	17950	17950	0
242	20231117	172200	1182545680	17950	17950	17950	17950	557
243	20231117	172100	1182545680	17950	17950	17950	17950	0
244	20231117	172000	1182545680	17950	17950	17950	17950	0
245	20231117	171900	1182545680	17950	17950	17950	17950	0
246	20231117	171800	1182545680	17950	17950	17950	17950	0
247	20231117	171700	1182545680	17950	17950	17950	17950	0
248	20231117	171600	1182545680	17950	17950	17950	17950	0
249	20231117	171500	1182545680	17950	17950	17950	17950	0
250	20231117	171400	1182545680	17950	17950	17950	17950	0
251	20231117	171300	1182545680	17950	17950	17950	17950	0
252	20231117	171200	1182545680	17950	17950	17950	17950	0
253	20231117	171100	1182545680	17950	17950	17950	17950	0
254	20231117	171000	1182545680	17950	17950	17950	17950	0
255	20231117	170900	1182545680	17950	17950	17950	17950	0
256	20231117	170800	1182545680	17950	17950	17950	17950	0
257	20231117	170700	1182545680	17950	17950	17950	17950	0
258	20231117	170600	1182545680	17950	17950	17950	17950	0
259	20231117	170500	1182545680	17950	17950	17950	17950	0
260	20231117	170400	1182545680	17950	17950	17950	17950	0
261	20231117	170300	1182545680	17950	17950	17950	17950	0
262	20231117	170200	1182545680	17950	17950	17950	17950	0
263	20231117	170100	1182545680	17950	17950	17950	17950	0
264	20231117	170000	1182545680	17950	17950	17950	17950	0
265	20231117	165900	1182545680	17950	17950	17950	17950	0
266	20231117	165800	1182545680	17950	17950	17950	17950	0
267	20231117	165700	1182545680	17950	17950	17950	17950	0
268	20231117	165600	1182545680	17950	17950	17950	17950	0
269	20231117	165500	1182545680	17950	17950	17950	17950	0
270	20231117	165400	1182545680	17950	17950	17950	17950	0
271	20231117	165300	1182545680	17950	17950	17950	17950	0
272	20231117	165200	1182545680	17950	17950	17950	17950	557
273	20231117	165100	1182545680	17950	17950	17950	17950	0
274	20231117	165000	1182545680	17950	17950	17950	17950	0
275	20231117	164900	1182545680	17950	17950	17950	17950	0
276	20231117	164800	1182545680	17950	17950	17950	17950	0
277	20231117	164700	1182545680	17950	17950	17950	17950	0
278	20231117	164600	1182545680	17950	17950	17950	17950	0
279	20231117	164500	1182545680	17950	17950	17950	17950	0
280	20231117	164400	1182545680	17950	17950	17950	17950	0
281	20231117	164300	1182545680	17950	17950	17950	17950	0
282	20231117	164200	1182545680	17950	17950	17950	17950	0
283	20231117	164100	1182545680	17950	17950	17950	17950	0
284	20231117	164000	1182545680	17950	17950	17950	17950	0
285	20231117	163900	1182545680	17950	17950	17950	17950	0
286	20231117	163800	1182545680	17950	17950	17950	17950	0
287	20231117	163700	1182545680	17950	17950	17950	17950	0
288	20231117	163600	1182545680	17950	17950	17950	17950	0
289	20231117	163500	1182545680	17950	17950	17950	17950	0
290	20231117	163400	1182545680	17950	17950	17950	17950	0
291	20231117	163300	1182545680	17950	17950	17950	17950	0
292	20231117	163200	1182545680	17950	17950	17950	17950	0
293	20231117	163100	1182545680	17950	17950	17950	17950	0
294	20231117	163000	1182545680	17950	17950	17950	17950	0
295	20231117	162900	1182545680	17950	17950	17950	17950	0
296	20231117	162800	1182545680	17950	17950	17950	17950	0
297	20231117	162700	1182545680	17950	17950	17950	17950	0
298	20231117	162600	1182545680	17950	17950	17950	17950	0
299	20231117	162500	1182545680	17950	17950	17950	17950	0
300	20231117	162400	1182545680	17950	17950	17950	17950	0
301	20231117	162300	1182545680	17950	17950	17950	17950	0
302	20231117	162200	1182545680	17950	17950	17950	17950	557
303	20231117	162100	1182545680	17950	17950	17950	17950	0
304	20231117	162000	1182545680	17950	17950	17950	17950	0
305	20231117	161900	1182545680	17950	17950	17950	17950	0
306	20231117	161800	1182545680	17950	17950	17950	17950	0
307	20231117	161700	1182545680	17950	17950	17950	17950	0
308	20231117	161600	1182545680	17950	17950	17950	17950	0
309	20231117	161500	1182545680	17950	17950	17950	17950	0
310	20231117	161400	1182545680	17950	17950	17950	17950	0
311	20231117	161300	1182545680	17950	17950	17950	17950	0
312	20231117	161200	1182545680	17950	17950	17950	17950	0
313	20231117	161100	1182545680	17950	17950	17950	17950	0
314	20231117	161000	1182545680	17950	17950	17950	17950	0
315	20231117	160900	1182545680	17950	17950	17950	17950	0
316	20231117	160800	1182545680	17950	17950	17950	17950	0
317	20231117	160700	1182545680	17950	17950	17950	17950	0
318	20231117	160600	1182545680	17950	17950	17950	17950	0
319	20231117	160500	1182545680	17950	17950	17950	17950	0
320	20231117	160400	1182545680	17950	17950	17950	17950	0
321	20231117	160300	1182545680	17950	17950	17950	17950	0
322	20231117	160200	1182545680	17950	17950	17950	17950	0
323	20231117	160100	1182545680	17950	17950	17950	17950	0
324	20231117	160000	1182545680	17950	17950	17950	17950	0
325	20231117	155900	1182545680	17950	17950	17950	17950	0
326	20231117	155800	1182545680	17950	17950	17950	17950	0
327	20231117	155700	1182545680	17950	17950	17950	17950	0
328	20231117	155600	1182545680	17950	17950	17950	17950	0
329	20231117	155500	1182545680	17950	17950	17950	17950	0
330	20231117	155400	1182545680	17950	17950	17950	17950	0
331	20231117	155300	1182545680	17950	17950	17950	17950	0
332	20231117	155200	1182545680	17950	17950	17950	17950	557
333	20231117	155100	1182545680	17950	17950	17950	17950	0
334	20231117	155000	1182545680	17950	17950	17950	17950	0
335	20231117	154900	1182545680	17950	17950	17950	17950	0
336	20231117	154800	1182545680	17950	17950	17950	17950	0
337	20231117	154700	1182545680	17950	17950	17950	17950	0
338	20231117	154600	1182545680	17950	17950	17950	17950	0
339	20231117	154500	1182545680	17950	17950	17950	17950	0
340	20231117	154400	1182545680	17950	17950	17950	17950	0
341	20231117	154300	1182545680	17950	17950	17950	17950	0
342	20231117	154200	1182545680	17950	17950	17950	17950	0
343	20231117	154100	1182545680	17950	17950	17950	17950	0
344	20231117	154000	1182545680	17950	17950	17950	17950	0
345	20231117	153900	1182545680	17950	17950	17950	17950	0
346	20231117	153800	1182545680	17950	17950	17950	17950	0
347	20231117	153700	1182545680	17950	17950	17950	17950	0
348	20231117	153600	1182545680	17950	17950	17950	17950	0
349	20231117	153500	1182545680	17950	17950	17950	17950	0
350	20231117	153400	1182545680	17950	17950	17950	17950	0
351	20231117	153300	1182545680	17950	17950	17950	17950	0
352	20231117	153200	1182545680	17950	17950	17950	17950	0
353	20231117	153100	1182545680	17950	17950	17950	17950	0
354	20231117	153000	1182545680	17950	17950	17950	17950	557
355	20231117	152900	1172547530	18020	18020	18020	18020	0
356	20231117	152800	1172547530	18020	18020	18020	18020	0
357	20231117	152700	1172547530	18020	18020	18020	18020	0
358	20231117	152600	1172547530	18020	18020	18020	18020	0
359	20231117	152500	1172547530	18020	18020	18020	18020	0
360	20231117	152400	1172547530	18020	18020	18020	18020	0
361	20231117	152300	1172547530	18020	18020	18020	18020	0
362	20231117	152200	1172547530	18020	18020	18020	18020	0
363	20231117	152100	1172547530	18020	18020	18020	18020	0
364	20231117	152000	1172547530	18020	18020	18020	18020	0
365	20231117	151900	1172547530	18020	17880	18020	17860	545
366	20231117	151800	1162804280	17880	17910	17910	17880	692
367	20231117	151700	1150418000	17900	17930	17930	17900	361
368	20231117	151600	1143953840	17980	17950	17980	17900	298
369	20231117	151500	1138617220	17910	17960	17960	17910	343
370	20231117	151400	1132467500	17990	17970	17990	17950	528
371	20231117	151300	1122980590	17980	17980	18010	17970	1103
372	20231117	151200	1103149170	17980	17980	17980	17980	226
373	20231117	151100	1099085690	17980	17980	18000	17970	301
374	20231117	151000	1093672510	17990	17990	18000	17990	443
375	20231117	150900	1085702800	18000	18010	18010	17990	263
376	20231117	150800	1080969200	18110	18020	18110	18000	572
377	20231117	150700	1070670000	18010	18010	18010	18000	177
378	20231117	150600	1067483120	18000	18040	18040	18000	354
379	20231117	150500	1061105480	18060	18040	18060	18030	223
380	20231117	150400	1057080930	18050	18070	18070	18050	73
381	20231117	150300	1055762890	18060	18060	18060	18060	0
382	20231117	150200	1055762890	18060	18060	18060	18060	1
383	20231117	150100	1055744830	18090	18120	18120	18090	55
384	20231117	150000	1054749230	18120	18120	18120	18120	50
385	20231117	145900	1053843230	18120	18120	18120	18120	0
386	20231117	145800	1053843230	18120	18130	18140	18120	149
387	20231117	145700	1051142830	18210	18210	18210	18210	0
388	20231117	145600	1051142830	18210	18210	18210	18210	0
389	20231117	145500	1051142830	18210	18210	18210	18210	0
390	20231117	145400	1051142830	18210	18210	18210	18210	5
391	20231117	145300	1051051780	18210	18190	18210	18190	40
392	20231117	145200	1050323650	18120	18120	18120	18120	0
393	20231117	145100	1050323650	18120	18120	18120	18120	0
394	20231117	145000	1050323650	18120	18120	18120	18120	0
395	20231117	144900	1050323650	18120	18120	18120	18120	0
396	20231117	144800	1050323650	18120	18120	18120	18120	9
397	20231117	144700	1050160570	18120	18120	18120	18120	0
398	20231117	144600	1050160570	18120	18120	18120	18120	0
399	20231117	144500	1050160570	18120	18120	18120	18120	0
400	20231117	144400	1050160570	18120	18120	18120	18120	4
401	20231117	144300	1050088090	18120	18120	18120	18120	5
402	20231117	144200	1049997490	18080	18080	18080	18080	0
403	20231117	144100	1049997490	18080	18090	18120	18080	293
404	20231117	144000	1044695180	18070	18070	18070	18070	0
405	20231117	143900	1044695180	18070	18070	18070	18070	11
406	20231117	143800	1044496410	18120	18110	18120	18110	48
407	20231117	143700	1043626800	18100	18100	18100	18100	0
408	20231117	143600	1043626800	18100	18090	18100	18070	786
409	20231117	143500	1029415670	18090	18090	18090	18090	145
410	20231117	143400	1026792620	18090	18090	18090	18090	0
411	20231117	143300	1026792620	18090	18090	18090	18090	0
412	20231117	143200	1026792620	18090	18090	18090	18090	50
413	20231117	143100	1025888120	18080	18080	18080	18080	127
414	20231117	143000	1023591960	18080	18080	18080	18080	1
415	20231117	142900	1023573880	18080	18080	18080	18080	0
416	20231117	142800	1023573880	18080	18080	18080	18080	133
417	20231117	142700	1021169240	18080	18110	18110	18080	297
418	20231117	142600	1015791710	18120	18120	18120	18120	50
419	20231117	142500	1014885710	18110	18130	18130	18110	82
420	20231117	142400	1013400060	18200	18200	18200	18200	8
421	20231117	142300	1013254460	18200	18190	18200	18190	120
422	20231117	142200	1011070960	18200	18200	18200	18200	0
423	20231117	142100	1011070960	18200	18200	18200	18200	150
424	20231117	142000	1008340960	18200	18200	18200	18200	67
425	20231117	141900	1007121560	18220	18220	18220	18220	0
426	20231117	141800	1007121560	18220	18220	18220	18220	0
427	20231117	141700	1007121560	18220	18220	18220	18220	0
428	20231117	141600	1007121560	18220	18220	18220	18220	0
429	20231117	141500	1007121560	18220	18130	18220	18130	30
430	20231117	141400	1006575650	18120	18120	18120	18120	0
431	20231117	141300	1006575650	18120	18140	18140	18120	60
432	20231117	141200	1005488030	18160	18170	18200	18160	7
433	20231117	141100	1005360810	18200	18200	18200	18200	0
434	20231117	141000	1005360810	18200	18200	18200	18200	0
435	20231117	140900	1005360810	18200	18200	18200	18200	0
436	20231117	140800	1005360810	18200	18200	18200	18200	0
437	20231117	140700	1005360810	18200	18200	18200	18200	3
438	20231117	140600	1005306210	18210	18210	18210	18210	0
439	20231117	140500	1005306210	18210	18210	18210	18210	3
440	20231117	140400	1005251580	18210	18210	18210	18210	0
441	20231117	140300	1005251580	18210	18210	18210	18210	0
442	20231117	140200	1005251580	18210	18210	18210	18210	0
443	20231117	140100	1005251580	18210	18210	18210	18210	0
444	20231117	140000	1005251580	18210	18210	18210	18210	0
445	20231117	135900	1005251580	18210	18210	18210	18210	1
446	20231117	135800	1005233370	18200	18200	18200	18200	1
447	20231117	135700	1005215170	18200	18200	18200	18200	0
448	20231117	135600	1005215170	18200	18200	18200	18200	1
449	20231117	135500	1005196970	18210	18210	18210	18210	0
450	20231117	135400	1005196970	18210	18210	18210	18210	1
451	20231117	135300	1005178760	18150	18150	18150	18150	0
452	20231117	135200	1005178760	18150	18150	18150	18150	0
453	20231117	135100	1005178760	18150	18150	18150	18150	36
454	20231117	135000	1004525360	18140	18140	18140	18140	0
455	20231117	134900	1004525360	18140	18140	18140	18140	6
456	20231117	134800	1004416520	18150	18160	18160	18150	14
457	20231117	134700	1004162300	18160	18180	18180	18160	103
458	20231117	134600	1002291400	18220	18220	18220	18220	0
459	20231117	134500	1002291400	18220	18220	18220	18220	0
460	20231117	134400	1002291400	18220	18220	18220	18220	84
461	20231117	134300	1000760920	18230	18200	18230	18200	213
462	20231117	134200	996882520	18190	18180	18190	18180	13
463	20231117	134100	996646060	18180	18180	18180	18180	10
464	20231117	134000	996464260	18170	18170	18170	18170	4
465	20231117	133900	996391580	18160	18160	18160	18160	0
466	20231117	133800	996391580	18160	18130	18160	18130	157
467	20231117	133700	993541170	18130	18130	18130	18130	13
468	20231117	133600	993305480	18120	18120	18120	18120	0
469	20231117	133500	993305480	18120	18120	18120	18120	14
470	20231117	133400	993051800	18110	18110	18110	18110	0
471	20231117	133300	993051800	18110	18110	18110	18110	0
472	20231117	133200	993051800	18110	18110	18110	18110	67
473	20231117	133100	991838430	18110	18100	18110	18100	2
474	20231117	133000	991802220	18110	18110	18110	18110	20
475	20231117	132900	991440020	18110	18140	18140	18110	505
476	20231117	132800	982284760	18160	18170	18170	18160	2
477	20231117	132700	982248430	18170	18170	18170	18170	4
478	20231117	132600	982175750	18170	18160	18170	18160	32
479	20231117	132500	981594620	18160	18160	18160	18160	0
480	20231117	132400	981594620	18160	18160	18160	18160	100
481	20231117	132300	979778620	18160	18140	18160	18140	7
482	20231117	132200	979651620	18140	18140	18140	18140	4
483	20231117	132100	979579060	18160	18160	18160	18160	0
484	20231117	132000	979579060	18160	18160	18160	18160	10
485	20231117	131900	979397460	18130	18130	18130	18130	0
486	20231117	131800	979397460	18130	18130	18130	18130	0
487	20231117	131700	979397460	18130	18160	18160	18130	10
488	20231117	131600	979216060	18180	18180	18180	18180	3
489	20231117	131500	979161520	18110	18110	18110	18110	0
490	20231117	131400	979161520	18110	18110	18110	18110	0
491	20231117	131300	979161520	18110	18140	18140	18110	167
492	20231117	131200	976133640	18150	18150	18150	18150	271
493	20231117	131100	971214990	18160	18160	18160	18160	50
494	20231117	131000	970306990	18160	18160	18160	18160	0
495	20231117	130900	970306990	18160	18160	18160	18160	0
496	20231117	130800	970306990	18160	18170	18180	18160	3
497	20231117	130700	970252480	18160	18150	18170	18150	105
498	20231117	130600	968345400	18150	18170	18170	18150	152
499	20231117	130500	965586550	18180	18180	18180	18180	0
500	20231117	130400	965586550	18180	18180	18180	18180	110
501	20231117	130300	963586750	18140	18140	18140	18140	0
502	20231117	130200	963586750	18140	18150	18150	18140	118
503	20231117	130100	961445230	18140	18140	18140	18140	0
504	20231117	130000	961445230	18140	18140	18140	18140	5
505	20231117	125900	961354530	18130	18130	18130	18120	391
506	20231117	125800	954266610	18160	18130	18160	18130	7
507	20231117	125700	954139520	18160	18160	18160	18160	3
508	20231117	125600	954085040	18170	18120	18170	18120	49
509	20231117	125500	953195330	18110	18150	18150	18110	91
510	20231117	125400	951546360	18150	18180	18180	18150	237
511	20231117	125300	947243500	18240	18190	18240	18170	226
512	20231117	125200	943135700	18200	18220	18240	18200	286
513	20231117	125100	937928970	18230	18240	18280	18220	96
514	20231117	125000	936178850	18240	18250	18250	18240	39
515	20231117	124900	935467430	18340	18310	18360	18250	1572
516	20231117	124800	906704480	18310	18320	18320	18310	194
517	20231117	124700	903151070	18400	18370	18400	18320	58
518	20231117	124600	902085570	18400	18400	18400	18400	0
519	20231117	124500	902085570	18400	18400	18400	18400	9
520	20231117	124400	901919970	18400	18400	18400	18400	178
521	20231117	124300	898644770	18410	18340	18410	18310	535
522	20231117	124200	888842340	18330	18410	18410	18330	20
523	20231117	124100	888475660	18350	18340	18400	18340	68
524	20231117	124000	887227570	18420	18310	18420	18310	820
525	20231117	123900	872130800	18310	18310	18390	18310	845
526	20231117	123800	856652580	18370	18400	18400	18290	736
527	20231117	123700	843172020	18400	18570	18570	18280	1017
528	20231117	123600	824407030	18710	18890	18900	18610	768
529	20231117	123500	809972700	18890	19220	19380	18320	2316
530	20231117	123400	766091680	19220	18270	19500	18260	8713
531	20231117	123300	600676050	18270	18130	18270	18120	384
532	20231117	123200	593714490	18300	18070	18830	18070	6359
533	20231117	123100	477273370	18070	18070	18080	18070	1142
534	20231117	123000	456637230	18080	18070	18080	18070	30
535	20231117	122900	456095030	17990	17990	17990	17990	0
536	20231117	122800	456095030	17990	17960	17990	17960	182
537	20231117	122700	452823410	17930	17930	17930	17930	55
538	20231117	122600	451837260	17910	17910	17910	17910	0
539	20231117	122500	451837260	17910	17910	17910	17910	0
540	20231117	122400	451837260	17910	17910	17910	17910	0
541	20231117	122300	451837260	17910	17910	17910	17910	13
542	20231117	122200	451604430	17930	17930	17930	17930	0
543	20231117	122100	451604430	17930	17930	17930	17930	19
544	20231117	122000	451263760	17930	17930	17930	17930	1
545	20231117	121900	451245830	17920	17920	17920	17920	185
546	20231117	121800	447930630	17950	17950	17950	17950	0
547	20231117	121700	447930630	17950	17950	17950	17950	0
548	20231117	121600	447930630	17950	17950	17950	17950	0
549	20231117	121500	447930630	17950	17950	17950	17920	7
550	20231117	121400	447805130	17920	17920	17920	17920	0
551	20231117	121300	447805130	17920	17920	17920	17920	10
552	20231117	121200	447625930	17910	17910	17910	17910	3
553	20231117	121100	447572200	17910	17910	17910	17910	0
554	20231117	121000	447572200	17910	17910	17910	17910	0
555	20231117	120900	447572200	17910	17910	17910	17910	0
556	20231117	120800	447572200	17910	17930	17930	17910	907
557	20231117	120700	431317050	17940	17940	17940	17940	0
558	20231117	120600	431317050	17940	17940	17940	17940	0
559	20231117	120500	431317050	17940	17940	17940	17940	114
560	20231117	120400	429271890	17950	17950	17950	17950	0
561	20231117	120300	429271890	17950	17970	17970	17950	17
562	20231117	120200	428966670	17980	17980	17980	17980	0
563	20231117	120100	428966670	17980	17980	17980	17980	0
564	20231117	120000	428966670	17980	17980	17980	17980	0
565	20231117	115900	428966670	17980	17980	17980	17980	3
566	20231117	115800	428912730	17930	17930	17930	17930	0
567	20231117	115700	428912730	17930	17930	17930	17930	0
568	20231117	115600	428912730	17930	17930	17930	17930	0
569	20231117	115500	428912730	17930	17930	17930	17930	0
570	20231117	115400	428912730	17930	17930	17930	17930	0
571	20231117	115300	428912730	17930	17930	17930	17930	0
572	20231117	115200	428912730	17930	17930	17930	17930	0
573	20231117	115100	428912730	17930	17930	17930	17930	0
574	20231117	115000	428912730	17930	17930	17930	17930	0
575	20231117	114900	428912730	17930	17930	17930	17930	0
576	20231117	114800	428912730	17930	17930	17930	17930	0
577	20231117	114700	428912730	17930	17930	17930	17930	0
578	20231117	114600	428912730	17930	17930	17930	17930	0
579	20231117	114500	428912730	17930	17930	17930	17930	0
580	20231117	114400	428912730	17930	17980	17980	17930	324
581	20231117	114300	423099520	17990	17990	17990	17990	0
582	20231117	114200	423099520	17990	17990	17990	17990	0
583	20231117	114100	423099520	17990	17990	17990	17990	0
584	20231117	114000	423099520	17990	17990	17990	17990	46
585	20231117	113900	422271980	17990	17990	17990	17990	0
586	20231117	113800	422271980	17990	17990	17990	17990	0
587	20231117	113700	422271980	17990	17990	17990	17990	0
588	20231117	113600	422271980	17990	17990	17990	17990	0
589	20231117	113500	422271980	17990	17990	17990	17990	6
590	20231117	113400	422164040	18000	18000	18000	18000	0
591	20231117	113300	422164040	18000	17990	18000	17990	188
592	20231117	113200	418780330	17960	17960	17960	17960	0
593	20231117	113100	418780330	17960	17960	17960	17960	3
594	20231117	113000	418726450	17960	17960	17960	17960	3
595	20231117	112900	418672570	17960	17960	17960	17960	0
596	20231117	112800	418672570	17960	17960	17960	17960	1
597	20231117	112700	418654610	17950	17960	17960	17950	5
598	20231117	112600	418564830	17960	17980	17980	17950	74
599	20231117	112500	417235690	17990	17990	17990	17990	0
600	20231117	112400	417235690	17990	17990	17990	17990	0
601	20231117	112300	417235690	17990	17990	17990	17990	1
602	20231117	112200	417217700	17980	17980	17980	17980	0
603	20231117	112100	417217700	17980	18000	18000	17980	241
604	20231117	112000	412883290	18000	18000	18000	18000	7
605	20231117	111900	412757290	18000	18000	18000	18000	57
606	20231117	111800	411731290	18000	18000	18000	18000	15
607	20231117	111700	411461290	18000	18000	18000	18000	0
608	20231117	111600	411461290	18000	18000	18000	18000	0
609	20231117	111500	411461290	18000	18000	18000	18000	0
610	20231117	111400	411461290	18000	18000	18000	18000	0
611	20231117	111300	411461290	18000	18000	18000	18000	3
612	20231117	111200	411407290	18000	18000	18000	18000	1
613	20231117	111100	411389290	18000	18000	18000	18000	0
614	20231117	111000	411389290	18000	18000	18000	18000	0
615	20231117	110900	411389290	18000	18000	18000	18000	1
616	20231117	110800	411371290	18000	18000	18000	18000	0
617	20231117	110700	411371290	18000	18010	18010	18000	84
618	20231117	110600	409859220	18000	18000	18000	18000	0
619	20231117	110500	409859220	18000	18000	18000	18000	200
620	20231117	110400	406259220	17990	18000	18000	17990	25
621	20231117	110300	405809270	18010	18010	18010	18010	20
622	20231117	110200	405449070	17990	17990	17990	17990	4
623	20231117	110100	405377110	17990	17990	17990	17990	41
624	20231117	110000	404639520	17940	17940	17940	17940	162
625	20231117	105900	401733240	17930	17930	17930	17930	0
626	20231117	105800	401733240	17930	17930	17930	17930	0
627	20231117	105700	401733240	17930	17930	17930	17930	30
628	20231117	105600	401195340	17900	17900	17900	17900	0
629	20231117	105500	401195340	17900	17900	17900	17900	0
630	20231117	105400	401195340	17900	17930	17930	17900	1100
631	20231117	105300	381503130	17970	17960	17990	17940	431
632	20231117	105200	373765020	17970	17970	17970	17970	55
633	20231117	105100	372776670	17970	17970	17970	17970	52
634	20231117	105000	371842230	17970	18010	18010	17970	230
635	20231117	104900	367704930	18010	18020	18020	18010	130
636	20231117	104800	365363280	18030	18050	18090	18030	408
637	20231117	104700	358005150	18060	18060	18060	18060	28
638	20231117	104600	357499470	18090	18100	18100	18090	23
639	20231117	104500	357083380	18100	18100	18100	18100	0
640	20231117	104400	357083380	18100	18100	18100	18100	53
641	20231117	104300	356124080	18100	18100	18100	18100	160
642	20231117	104200	353228080	18100	18100	18100	18100	461
643	20231117	104100	344883980	18110	18030	18110	18030	1827
644	20231117	104000	311866150	18030	18030	18030	18020	10
645	20231117	103900	311685860	18030	18030	18030	18030	0
646	20231117	103800	311685860	18030	18030	18030	18030	0
647	20231117	103700	311685860	18030	18030	18030	18030	0
648	20231117	103600	311685860	18030	18030	18030	18030	44
649	20231117	103500	310892540	18030	18030	18030	18030	58
650	20231117	103400	309846800	18000	18000	18000	18000	0
651	20231117	103300	309846800	18000	18000	18000	18000	10
652	20231117	103200	309666800	18000	18010	18010	18000	38
653	20231117	103100	308982510	18030	18030	18030	18030	0
654	20231117	103000	308982510	18030	18030	18030	18030	100
655	20231117	102900	307179510	18030	18030	18030	18030	0
656	20231117	102800	307179510	18030	18030	18030	18030	3
657	20231117	102700	307125420	18020	18020	18020	18020	22
658	20231117	102600	306728980	18020	18020	18020	18020	0
659	20231117	102500	306728980	18020	18020	18020	18020	10
660	20231117	102400	306548780	17980	17980	17980	17980	0
661	20231117	102300	306548780	17980	17980	17980	17980	13
662	20231117	102200	306315040	17980	17980	17980	17980	0
663	20231117	102100	306315040	17980	17980	17980	17980	0
664	20231117	102000	306315040	17980	17980	17980	17980	0
665	20231117	101900	306315040	17980	17980	17980	17980	27
666	20231117	101800	305829580	17980	17980	17980	17980	11
667	20231117	101700	305631800	17980	17980	17980	17980	20
668	20231117	101600	305272200	17980	17980	17980	17980	5
669	20231117	101500	305182300	17980	17980	17980	17980	1
670	20231117	101400	305164320	17900	17920	17920	17900	164
671	20231117	101300	302227480	17920	17920	17920	17920	2
672	20231117	101200	302191640	17930	17980	17980	17930	368
673	20231117	101100	295579880	18020	18020	18020	17990	12
674	20231117	101000	295363820	18020	17980	18020	17980	12
675	20231117	100900	295147620	17980	18020	18020	17970	571
676	20231117	100800	284876530	18030	18020	18030	18020	8
677	20231117	100700	284732310	18030	18020	18030	18020	2
678	20231117	100600	284696260	18000	18000	18000	18000	52
679	20231117	100500	283760260	18000	18030	18030	18000	37
680	20231117	100400	283093760	18030	18010	18030	18010	4
681	20231117	100300	283021660	18010	18010	18010	18010	0
682	20231117	100200	283021660	18010	17990	18010	17990	29
683	20231117	100100	282499550	18040	18040	18040	18040	1
684	20231117	100000	282481510	18050	18050	18050	18050	15
685	20231117	095900	282210760	18050	18050	18050	18050	0
686	20231117	095800	282210760	18050	17990	18050	17990	31
687	20231117	095700	281652710	17990	17990	17990	17990	57
688	20231117	095600	280627280	17990	17990	17990	17990	19
689	20231117	095500	280285470	17990	17990	17990	17990	101
690	20231117	095400	278468480	18050	18000	18050	18000	36
691	20231117	095300	277820350	18000	17990	18000	17980	615
692	20231117	095200	266760160	17990	18020	18020	17980	1928
693	20231117	095100	232051770	18030	18040	18040	18030	97
694	20231117	095000	230302710	18050	18070	18070	18050	308
695	20231117	094900	224740530	18110	18110	18110	18110	1
696	20231117	094800	224722420	18110	18110	18110	18110	422
697	20231117	094700	217080000	18060	18080	18080	18060	210
698	20231117	094600	213284820	18160	18070	18170	18070	163
699	20231117	094500	210325220	18070	18070	18070	18070	349
700	20231117	094400	204018790	18070	18070	18070	18070	82
701	20231117	094300	202537050	18070	18070	18070	18070	1
702	20231117	094200	202518980	18060	18060	18060	18060	0
703	20231117	094100	202518980	18060	18310	18310	18060	39
704	20231117	094000	201813140	18310	18100	18310	18030	74
705	20231117	093900	200474100	18100	18100	18100	18100	312
706	20231117	093800	194826900	18030	18040	18040	18020	135
707	20231117	093700	192393490	18020	18210	18210	18020	1397
708	20231117	093600	167035030	18290	18300	18300	18210	1353
709	20231117	093500	142335290	18300	18300	18300	18300	0
710	20231117	093400	142335290	18300	18430	18430	18300	35
711	20231117	093300	141690890	18440	18440	18440	18440	0
712	20231117	093200	141690890	18440	18270	18440	18270	348
713	20231117	093100	135329360	18280	18280	18280	18280	125
714	20231117	093000	133044360	18300	18300	18300	18280	118
715	20231117	092900	130885460	18310	18310	18310	18310	73
716	20231117	092800	129548830	18370	18370	18370	18370	0
717	20231117	092700	129548830	18370	18370	18370	18370	63
718	20231117	092600	128391520	18370	18370	18370	18370	2
719	20231117	092500	128354780	18350	18350	18350	18350	49
720	20231117	092400	127455630	18350	18270	18350	18270	77
721	20231117	092300	126045320	18270	18300	18300	18270	35
722	20231117	092200	125405510	18370	18280	18370	18280	304
723	20231117	092100	119844610	18280	18280	18280	18280	107
724	20231117	092000	117888650	18280	18310	18310	18280	272
725	20231117	091900	112912330	18310	18320	18320	18310	26
726	20231117	091800	112436170	18330	18350	18350	18330	95
727	20231117	091700	110694060	18340	18390	18390	18340	1861
728	20231117	091600	76543670	18390	18390	18390	18390	144
729	20231117	091500	73895510	18360	18390	18440	18360	399
730	20231117	091400	66566390	18420	18460	18480	18420	217
731	20231117	091300	62567550	18470	18470	18470	18470	31
732	20231117	091200	61994980	18390	18420	18420	18390	9
733	20231117	091100	61829380	18480	18430	18480	18350	528
734	20231117	091000	52115850	18480	18490	18490	18480	51
735	20231117	090900	51173210	18480	18500	18500	18460	561
736	20231117	090800	40807280	18500	18600	18600	18500	279
737	20231117	090700	35639480	18600	18800	18800	18600	711
738	20231117	090600	22384240	18830	18830	18830	18830	0
739	20231117	090500	22384240	18830	18740	18830	18740	27
740	20231117	090400	21877450	18650	18760	18760	18650	252
741	20231117	090300	17160560	18780	18890	18920	18780	157
742	20231117	090200	14210920	18800	18930	18930	18800	288
743	20231117	090100	8775200	18960	18750	18960	18750	101
744	20231117	090000	6860700	18900	18900	18900	18900	363