KissMeData/336370/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210900	3887657800	24150	24150	24150	24150	4248
3	20231106	210800	3887657800	24150	24150	24150	24150	0
4	20231106	210700	3887657800	24150	24150	24150	24150	0
5	20231106	210600	3887657800	24150	24150	24150	24150	0
6	20231106	210500	3887657800	24150	24150	24150	24150	0
7	20231106	210400	3887657800	24150	24150	24150	24150	0
8	20231106	210300	3887657800	24150	24150	24150	24150	0
9	20231106	210200	3887657800	24150	24150	24150	24150	0
10	20231106	210100	3887657800	24150	24150	24150	24150	0
11	20231106	210000	3887657800	24150	24150	24150	24150	0
12	20231106	205900	3887657800	24150	24150	24150	24150	0
13	20231106	205800	3887657800	24150	24150	24150	24150	0
14	20231106	205700	3887657800	24150	24150	24150	24150	0
15	20231106	205600	3887657800	24150	24150	24150	24150	0
16	20231106	205500	3887657800	24150	24150	24150	24150	0
17	20231106	205400	3887657800	24150	24150	24150	24150	0
18	20231106	205300	3887657800	24150	24150	24150	24150	0
19	20231106	205200	3887657800	24150	24150	24150	24150	0
20	20231106	205100	3887657800	24150	24150	24150	24150	0
21	20231106	205000	3887657800	24150	24150	24150	24150	0
22	20231106	204900	3887657800	24150	24150	24150	24150	0
23	20231106	204800	3887657800	24150	24150	24150	24150	0
24	20231106	204700	3887657800	24150	24150	24150	24150	0
25	20231106	204600	3887657800	24150	24150	24150	24150	0
26	20231106	204500	3887657800	24150	24150	24150	24150	0
27	20231106	204400	3887657800	24150	24150	24150	24150	0
28	20231106	204300	3887657800	24150	24150	24150	24150	0
29	20231106	204200	3887657800	24150	24150	24150	24150	0
30	20231106	204100	3887657800	24150	24150	24150	24150	0
31	20231106	204000	3887657800	24150	24150	24150	24150	0
32	20231106	203900	3887657800	24150	24150	24150	24150	4248
33	20231106	203800	3887657800	24150	24150	24150	24150	0
34	20231106	203700	3887657800	24150	24150	24150	24150	0
35	20231106	203600	3887657800	24150	24150	24150	24150	0
36	20231106	203500	3887657800	24150	24150	24150	24150	0
37	20231106	203400	3887657800	24150	24150	24150	24150	0
38	20231106	203300	3887657800	24150	24150	24150	24150	0
39	20231106	203200	3887657800	24150	24150	24150	24150	0
40	20231106	203100	3887657800	24150	24150	24150	24150	0
41	20231106	203000	3887657800	24150	24150	24150	24150	0
42	20231106	202900	3887657800	24150	24150	24150	24150	0
43	20231106	202800	3887657800	24150	24150	24150	24150	0
44	20231106	202700	3887657800	24150	24150	24150	24150	0
45	20231106	202600	3887657800	24150	24150	24150	24150	0
46	20231106	202500	3887657800	24150	24150	24150	24150	0
47	20231106	202400	3887657800	24150	24150	24150	24150	0
48	20231106	202300	3887657800	24150	24150	24150	24150	0
49	20231106	202200	3887657800	24150	24150	24150	24150	0
50	20231106	202100	3887657800	24150	24150	24150	24150	0
51	20231106	202000	3887657800	24150	24150	24150	24150	0
52	20231106	201900	3887657800	24150	24150	24150	24150	0
53	20231106	201800	3887657800	24150	24150	24150	24150	0
54	20231106	201700	3887657800	24150	24150	24150	24150	0
55	20231106	201600	3887657800	24150	24150	24150	24150	0
56	20231106	201500	3887657800	24150	24150	24150	24150	0
57	20231106	201400	3887657800	24150	24150	24150	24150	0
58	20231106	201300	3887657800	24150	24150	24150	24150	0
59	20231106	201200	3887657800	24150	24150	24150	24150	0
60	20231106	201100	3887657800	24150	24150	24150	24150	0
61	20231106	201000	3887657800	24150	24150	24150	24150	0
62	20231106	200900	3887657800	24150	24150	24150	24150	4248
63	20231106	200800	3887657800	24150	24150	24150	24150	0
64	20231106	200700	3887657800	24150	24150	24150	24150	0
65	20231106	200600	3887657800	24150	24150	24150	24150	0
66	20231106	200500	3887657800	24150	24150	24150	24150	0
67	20231106	200400	3887657800	24150	24150	24150	24150	0
68	20231106	200300	3887657800	24150	24150	24150	24150	0
69	20231106	200200	3887657800	24150	24150	24150	24150	0
70	20231106	200100	3887657800	24150	24150	24150	24150	0
71	20231106	200000	3887657800	24150	24150	24150	24150	0
72	20231106	195900	3887657800	24150	24150	24150	24150	0
73	20231106	195800	3887657800	24150	24150	24150	24150	0
74	20231106	195700	3887657800	24150	24150	24150	24150	0
75	20231106	195600	3887657800	24150	24150	24150	24150	0
76	20231106	195500	3887657800	24150	24150	24150	24150	0
77	20231106	195400	3887657800	24150	24150	24150	24150	0
78	20231106	195300	3887657800	24150	24150	24150	24150	0
79	20231106	195200	3887657800	24150	24150	24150	24150	0
80	20231106	195100	3887657800	24150	24150	24150	24150	0
81	20231106	195000	3887657800	24150	24150	24150	24150	0
82	20231106	194900	3887657800	24150	24150	24150	24150	0
83	20231106	194800	3887657800	24150	24150	24150	24150	0
84	20231106	194700	3887657800	24150	24150	24150	24150	0
85	20231106	194600	3887657800	24150	24150	24150	24150	0
86	20231106	194500	3887657800	24150	24150	24150	24150	0
87	20231106	194400	3887657800	24150	24150	24150	24150	0
88	20231106	194300	3887657800	24150	24150	24150	24150	0
89	20231106	194200	3887657800	24150	24150	24150	24150	0
90	20231106	194100	3887657800	24150	24150	24150	24150	0
91	20231106	194000	3887657800	24150	24150	24150	24150	0
92	20231106	193900	3887657800	24150	24150	24150	24150	4248
93	20231106	193800	3887657800	24150	24150	24150	24150	0
94	20231106	193700	3887657800	24150	24150	24150	24150	0
95	20231106	193600	3887657800	24150	24150	24150	24150	0
96	20231106	193500	3887657800	24150	24150	24150	24150	0
97	20231106	193400	3887657800	24150	24150	24150	24150	0
98	20231106	193300	3887657800	24150	24150	24150	24150	0
99	20231106	193200	3887657800	24150	24150	24150	24150	0
100	20231106	193100	3887657800	24150	24150	24150	24150	0
101	20231106	193000	3887657800	24150	24150	24150	24150	0
102	20231106	192900	3887657800	24150	24150	24150	24150	0
103	20231106	192800	3887657800	24150	24150	24150	24150	0
104	20231106	192700	3887657800	24150	24150	24150	24150	0
105	20231106	192600	3887657800	24150	24150	24150	24150	0
106	20231106	192500	3887657800	24150	24150	24150	24150	0
107	20231106	192400	3887657800	24150	24150	24150	24150	0
108	20231106	192300	3887657800	24150	24150	24150	24150	0
109	20231106	192200	3887657800	24150	24150	24150	24150	0
110	20231106	192100	3887657800	24150	24150	24150	24150	0
111	20231106	192000	3887657800	24150	24150	24150	24150	0
112	20231106	191900	3887657800	24150	24150	24150	24150	0
113	20231106	191800	3887657800	24150	24150	24150	24150	0
114	20231106	191700	3887657800	24150	24150	24150	24150	0
115	20231106	191600	3887657800	24150	24150	24150	24150	0
116	20231106	191500	3887657800	24150	24150	24150	24150	0
117	20231106	191400	3887657800	24150	24150	24150	24150	0
118	20231106	191300	3887657800	24150	24150	24150	24150	0
119	20231106	191200	3887657800	24150	24150	24150	24150	0
120	20231106	191100	3887657800	24150	24150	24150	24150	0
121	20231106	191000	3887657800	24150	24150	24150	24150	0
122	20231106	190900	3887657800	24150	24150	24150	24150	4248
123	20231106	190800	3887657800	24150	24150	24150	24150	0
124	20231106	190700	3887657800	24150	24150	24150	24150	0
125	20231106	190600	3887657800	24150	24150	24150	24150	0
126	20231106	190500	3887657800	24150	24150	24150	24150	0
127	20231106	190400	3887657800	24150	24150	24150	24150	0
128	20231106	190300	3887657800	24150	24150	24150	24150	0
129	20231106	190200	3887657800	24150	24150	24150	24150	0
130	20231106	190100	3887657800	24150	24150	24150	24150	0
131	20231106	190000	3887657800	24150	24150	24150	24150	0
132	20231106	185900	3887657800	24150	24150	24150	24150	0
133	20231106	185800	3887657800	24150	24150	24150	24150	0
134	20231106	185700	3887657800	24150	24150	24150	24150	0
135	20231106	185600	3887657800	24150	24150	24150	24150	0
136	20231106	185500	3887657800	24150	24150	24150	24150	0
137	20231106	185400	3887657800	24150	24150	24150	24150	0
138	20231106	185300	3887657800	24150	24150	24150	24150	0
139	20231106	185200	3887657800	24150	24150	24150	24150	0
140	20231106	185100	3887657800	24150	24150	24150	24150	0
141	20231106	185000	3887657800	24150	24150	24150	24150	0
142	20231106	184900	3887657800	24150	24150	24150	24150	0
143	20231106	184800	3887657800	24150	24150	24150	24150	0
144	20231106	184700	3887657800	24150	24150	24150	24150	0
145	20231106	184600	3887657800	24150	24150	24150	24150	0
146	20231106	184500	3887657800	24150	24150	24150	24150	0
147	20231106	184400	3887657800	24150	24150	24150	24150	0
148	20231106	184300	3887657800	24150	24150	24150	24150	0
149	20231106	184200	3887657800	24150	24150	24150	24150	0
150	20231106	184100	3887657800	24150	24150	24150	24150	0
151	20231106	184000	3887657800	24150	24150	24150	24150	0
152	20231106	183900	3887657800	24150	24150	24150	24150	4248
153	20231106	183800	3887657800	24150	24150	24150	24150	0
154	20231106	183700	3887657800	24150	24150	24150	24150	0
155	20231106	183600	3887657800	24150	24150	24150	24150	0
156	20231106	183500	3887657800	24150	24150	24150	24150	0
157	20231106	183400	3887657800	24150	24150	24150	24150	0
158	20231106	183300	3887657800	24150	24150	24150	24150	0
159	20231106	183200	3887657800	24150	24150	24150	24150	0
160	20231106	183100	3887657800	24150	24150	24150	24150	0
161	20231106	183000	3887657800	24150	24150	24150	24150	0
162	20231106	182900	3887657800	24150	24150	24150	24150	0
163	20231106	182800	3887657800	24150	24150	24150	24150	0
164	20231106	182700	3887657800	24150	24150	24150	24150	0
165	20231106	182600	3887657800	24150	24150	24150	24150	0
166	20231106	182500	3887657800	24150	24150	24150	24150	0
167	20231106	182400	3887657800	24150	24150	24150	24150	0
168	20231106	182300	3887657800	24150	24150	24150	24150	0
169	20231106	182200	3887657800	24150	24150	24150	24150	0
170	20231106	182100	3887657800	24150	24150	24150	24150	0
171	20231106	182000	3887657800	24150	24150	24150	24150	0
172	20231106	181900	3887657800	24150	24150	24150	24150	0
173	20231106	181800	3887657800	24150	24150	24150	24150	0
174	20231106	181700	3887657800	24150	24150	24150	24150	0
175	20231106	181600	3887657800	24150	24150	24150	24150	0
176	20231106	181500	3887657800	24150	24150	24150	24150	0
177	20231106	181400	3887657800	24150	24150	24150	24150	0
178	20231106	181300	3887657800	24150	24150	24150	24150	0
179	20231106	181200	3887657800	24150	24150	24150	24150	0
180	20231106	181100	3887657800	24150	24150	24150	24150	0
181	20231106	181000	3887657800	24150	24150	24150	24150	0
182	20231106	180900	3887657800	24150	24150	24150	24150	4248
183	20231106	180800	3887657800	24150	24150	24150	24150	0
184	20231106	180700	3887657800	24150	24150	24150	24150	0
185	20231106	180600	3887657800	24150	24150	24150	24150	0
186	20231106	180500	3887657800	24150	24150	24150	24150	0
187	20231106	180400	3887657800	24150	24150	24150	24150	0
188	20231106	180300	3887657800	24150	24150	24150	24150	0
189	20231106	180200	3887657800	24150	24150	24150	24150	0
190	20231106	180100	3887657800	24150	24150	24150	24150	0
191	20231106	180000	3887657800	24150	24150	24150	24150	0
192	20231106	175900	3887657800	24150	24150	24150	24150	0
193	20231106	175800	3887657800	24150	24150	24150	24150	0
194	20231106	175700	3887657800	24150	24150	24150	24150	0
195	20231106	175600	3887657800	24150	24150	24150	24150	0
196	20231106	175500	3887657800	24150	24150	24150	24150	0
197	20231106	175400	3887657800	24150	24150	24150	24150	0
198	20231106	175300	3887657800	24150	24150	24150	24150	0
199	20231106	175200	3887657800	24150	24150	24150	24150	0
200	20231106	175100	3887657800	24150	24150	24150	24150	0
201	20231106	175000	3887657800	24150	24150	24150	24150	0
202	20231106	174900	3887657800	24150	24150	24150	24150	0
203	20231106	174800	3887657800	24150	24150	24150	24150	0
204	20231106	174700	3887657800	24150	24150	24150	24150	0
205	20231106	174600	3887657800	24150	24150	24150	24150	0
206	20231106	174500	3887657800	24150	24150	24150	24150	0
207	20231106	174400	3887657800	24150	24150	24150	24150	0
208	20231106	174300	3887657800	24150	24150	24150	24150	0
209	20231106	174200	3887657800	24150	24150	24150	24150	0
210	20231106	174100	3887657800	24150	24150	24150	24150	0
211	20231106	174000	3887657800	24150	24150	24150	24150	0
212	20231106	173900	3887657800	24150	24150	24150	24150	4248
213	20231106	173800	3887657800	24150	24150	24150	24150	0
214	20231106	173700	3887657800	24150	24150	24150	24150	0
215	20231106	173600	3887657800	24150	24150	24150	24150	0
216	20231106	173500	3887657800	24150	24150	24150	24150	0
217	20231106	173400	3887657800	24150	24150	24150	24150	0
218	20231106	173300	3887657800	24150	24150	24150	24150	0
219	20231106	173200	3887657800	24150	24150	24150	24150	0
220	20231106	173100	3887657800	24150	24150	24150	24150	0
221	20231106	173000	3887657800	24150	24150	24150	24150	0
222	20231106	172900	3887657800	24150	24150	24150	24150	0
223	20231106	172800	3887657800	24150	24150	24150	24150	0
224	20231106	172700	3887657800	24150	24150	24150	24150	0
225	20231106	172600	3887657800	24150	24150	24150	24150	0
226	20231106	172500	3887657800	24150	24150	24150	24150	0
227	20231106	172400	3887657800	24150	24150	24150	24150	0
228	20231106	172300	3887657800	24150	24150	24150	24150	0
229	20231106	172200	3887657800	24150	24150	24150	24150	0
230	20231106	172100	3887657800	24150	24150	24150	24150	0
231	20231106	172000	3887657800	24150	24150	24150	24150	0
232	20231106	171900	3887657800	24150	24150	24150	24150	0
233	20231106	171800	3887657800	24150	24150	24150	24150	0
234	20231106	171700	3887657800	24150	24150	24150	24150	0
235	20231106	171600	3887657800	24150	24150	24150	24150	0
236	20231106	171500	3887657800	24150	24150	24150	24150	0
237	20231106	171400	3887657800	24150	24150	24150	24150	0
238	20231106	171300	3887657800	24150	24150	24150	24150	0
239	20231106	171200	3887657800	24150	24150	24150	24150	0
240	20231106	171100	3887657800	24150	24150	24150	24150	0
241	20231106	171000	3887657800	24150	24150	24150	24150	0
242	20231106	170900	3887657800	24150	24150	24150	24150	4248
243	20231106	170800	3887657800	24150	24150	24150	24150	0
244	20231106	170700	3887657800	24150	24150	24150	24150	0
245	20231106	170600	3887657800	24150	24150	24150	24150	0
246	20231106	170500	3887657800	24150	24150	24150	24150	0
247	20231106	170400	3887657800	24150	24150	24150	24150	0
248	20231106	170300	3887657800	24150	24150	24150	24150	0
249	20231106	170200	3887657800	24150	24150	24150	24150	0
250	20231106	170100	3887657800	24150	24150	24150	24150	0
251	20231106	170000	3887657800	24150	24150	24150	24150	0
252	20231106	165900	3887657800	24150	24150	24150	24150	0
253	20231106	165800	3887657800	24150	24150	24150	24150	0
254	20231106	165700	3887657800	24150	24150	24150	24150	0
255	20231106	165600	3887657800	24150	24150	24150	24150	0
256	20231106	165500	3887657800	24150	24150	24150	24150	0
257	20231106	165400	3887657800	24150	24150	24150	24150	0
258	20231106	165300	3887657800	24150	24150	24150	24150	0
259	20231106	165200	3887657800	24150	24150	24150	24150	0
260	20231106	165100	3887657800	24150	24150	24150	24150	0
261	20231106	165000	3887657800	24150	24150	24150	24150	0
262	20231106	164900	3887657800	24150	24150	24150	24150	0
263	20231106	164800	3887657800	24150	24150	24150	24150	0
264	20231106	164700	3887657800	24150	24150	24150	24150	0
265	20231106	164600	3887657800	24150	24150	24150	24150	0
266	20231106	164500	3887657800	24150	24150	24150	24150	0
267	20231106	164400	3887657800	24150	24150	24150	24150	0
268	20231106	164300	3887657800	24150	24150	24150	24150	0
269	20231106	164200	3887657800	24150	24150	24150	24150	0
270	20231106	164100	3887657800	24150	24150	24150	24150	0
271	20231106	164000	3887657800	24150	24150	24150	24150	0
272	20231106	163900	3887657800	24150	24150	24150	24150	4248
273	20231106	163800	3887657800	24150	24150	24150	24150	0
274	20231106	163700	3887657800	24150	24150	24150	24150	0
275	20231106	163600	3887657800	24150	24150	24150	24150	0
276	20231106	163500	3887657800	24150	24150	24150	24150	0
277	20231106	163400	3887657800	24150	24150	24150	24150	0
278	20231106	163300	3887657800	24150	24150	24150	24150	0
279	20231106	163200	3887657800	24150	24150	24150	24150	0
280	20231106	163100	3887657800	24150	24150	24150	24150	0
281	20231106	163000	3887657800	24150	24150	24150	24150	0
282	20231106	162900	3887657800	24150	24150	24150	24150	0
283	20231106	162800	3887657800	24150	24150	24150	24150	0
284	20231106	162700	3887657800	24150	24150	24150	24150	0
285	20231106	162600	3887657800	24150	24150	24150	24150	0
286	20231106	162500	3887657800	24150	24150	24150	24150	0
287	20231106	162400	3887657800	24150	24150	24150	24150	0
288	20231106	162300	3887657800	24150	24150	24150	24150	0
289	20231106	162200	3887657800	24150	24150	24150	24150	0
290	20231106	162100	3887657800	24150	24150	24150	24150	0
291	20231106	162000	3887657800	24150	24150	24150	24150	0
292	20231106	161900	3887657800	24150	24150	24150	24150	0
293	20231106	161800	3887657800	24150	24150	24150	24150	0
294	20231106	161700	3887657800	24150	24150	24150	24150	0
295	20231106	161600	3887657800	24150	24150	24150	24150	0
296	20231106	161500	3887657800	24150	24150	24150	24150	0
297	20231106	161400	3887657800	24150	24150	24150	24150	0
298	20231106	161300	3887657800	24150	24150	24150	24150	0
299	20231106	161200	3887657800	24150	24150	24150	24150	0
300	20231106	161100	3887657800	24150	24150	24150	24150	0
301	20231106	161000	3887657800	24150	24150	24150	24150	0
302	20231106	160900	3887657800	24150	24150	24150	24150	4248
303	20231106	160800	3887657800	24150	24150	24150	24150	0
304	20231106	160700	3887657800	24150	24150	24150	24150	0
305	20231106	160600	3887657800	24150	24150	24150	24150	0
306	20231106	160500	3887657800	24150	24150	24150	24150	0
307	20231106	160400	3887657800	24150	24150	24150	24150	0
308	20231106	160300	3887657800	24150	24150	24150	24150	0
309	20231106	160200	3887657800	24150	24150	24150	24150	0
310	20231106	160100	3887657800	24150	24150	24150	24150	0
311	20231106	160000	3887657800	24150	24150	24150	24150	0
312	20231106	155900	3887657800	24150	24150	24150	24150	0
313	20231106	155800	3887657800	24150	24150	24150	24150	0
314	20231106	155700	3887657800	24150	24150	24150	24150	0
315	20231106	155600	3887657800	24150	24150	24150	24150	0
316	20231106	155500	3887657800	24150	24150	24150	24150	0
317	20231106	155400	3887657800	24150	24150	24150	24150	0
318	20231106	155300	3887657800	24150	24150	24150	24150	0
319	20231106	155200	3887657800	24150	24150	24150	24150	0
320	20231106	155100	3887657800	24150	24150	24150	24150	0
321	20231106	155000	3887657800	24150	24150	24150	24150	0
322	20231106	154900	3887657800	24150	24150	24150	24150	0
323	20231106	154800	3887657800	24150	24150	24150	24150	0
324	20231106	154700	3887657800	24150	24150	24150	24150	0
325	20231106	154600	3887657800	24150	24150	24150	24150	0
326	20231106	154500	3887657800	24150	24150	24150	24150	0
327	20231106	154400	3887657800	24150	24150	24150	24150	0
328	20231106	154300	3887657800	24150	24150	24150	24150	0
329	20231106	154200	3887657800	24150	24150	24150	24150	0
330	20231106	154100	3887657800	24150	24150	24150	24150	0
331	20231106	154000	3887657800	24150	24150	24150	24150	0
332	20231106	153900	3887657800	24150	24150	24150	24150	4248
333	20231106	153800	3887657800	24150	24150	24150	24150	0
334	20231106	153700	3887657800	24150	24150	24150	24150	0
335	20231106	153600	3887657800	24150	24150	24150	24150	0
336	20231106	153500	3887657800	24150	24150	24150	24150	0
337	20231106	153400	3887657800	24150	24150	24150	24150	0
338	20231106	153300	3887657800	24150	24150	24150	24150	0
339	20231106	153200	3887657800	24150	24150	24150	24150	0
340	20231106	153100	3887657800	24150	24150	24150	24150	0
341	20231106	153000	3887657800	24150	24150	24150	24150	4248
342	20231106	152900	3785068600	24100	24100	24100	24100	0
343	20231106	152800	3785068600	24100	24100	24100	24100	0
344	20231106	152700	3785068600	24100	24100	24100	24100	0
345	20231106	152600	3785068600	24100	24100	24100	24100	0
346	20231106	152500	3785068600	24100	24100	24100	24100	0
347	20231106	152400	3785068600	24100	24100	24100	24100	0
348	20231106	152300	3785068600	24100	24100	24100	24100	0
349	20231106	152200	3785068600	24100	24100	24100	24100	0
350	20231106	152100	3785068600	24100	24100	24100	24100	0
351	20231106	152000	3785068600	24100	24100	24100	24100	0
352	20231106	151900	3785068600	24100	24100	24150	24050	153
353	20231106	151800	3781379550	24100	24100	24150	24050	628
354	20231106	151700	3766237800	24100	24100	24150	24100	200
355	20231106	151600	3761417250	24100	24150	24150	24100	196
356	20231106	151500	3756693550	24150	24100	24150	24100	193
357	20231106	151400	3752039750	24150	24100	24150	24100	83
358	20231106	151300	3750039150	24100	24100	24150	24100	37
359	20231106	151200	3749147350	24100	24100	24150	24100	50
360	20231106	151100	3747941750	24150	24100	24150	24100	72
361	20231106	151000	3746206500	24100	24100	24150	24100	62
362	20231106	150900	3744712000	24100	24150	24150	24100	44
363	20231106	150800	3743651000	24100	24100	24100	24100	62
364	20231106	150700	3742156800	24100	24100	24100	24100	21
365	20231106	150600	3741650700	24100	24100	24100	24100	12
366	20231106	150500	3741361500	24100	24100	24100	24100	91
367	20231106	150400	3739168400	24100	24100	24150	24100	87
368	20231106	150300	3737067800	24100	24100	24150	24100	36
369	20231106	150200	3736199200	24100	24100	24150	24100	30
370	20231106	150100	3735475950	24100	24050	24150	24050	65
371	20231106	150000	3733908050	24050	24050	24050	24050	10
372	20231106	145900	3733667550	24050	24050	24150	24050	27
373	20231106	145800	3733016200	24100	24100	24100	24100	193
374	20231106	145700	3728364900	24100	24100	24100	24100	131
375	20231106	145600	3725207800	24050	24100	24100	24050	51
376	20231106	145500	3723978850	24100	24100	24100	24050	88
377	20231106	145400	3721858100	24100	24100	24100	24100	140
378	20231106	145300	3718484100	24100	24100	24100	24100	595
379	20231106	145200	3704144600	24100	24100	24100	24100	2
380	20231106	145100	3704096400	24100	24150	24150	24100	307
381	20231106	145000	3696685350	24150	24100	24150	24100	637
382	20231106	144900	3681301850	24100	24100	24150	24100	1414
383	20231106	144800	3647218700	24100	24050	24100	24050	629
384	20231106	144700	3632060250	24050	24050	24100	24050	61
385	20231106	144600	3630591700	24050	24050	24050	24050	28
386	20231106	144500	3629918300	24050	24050	24100	24050	40
387	20231106	144400	3628955800	24050	24100	24100	24050	23
388	20231106	144300	3628402150	24050	24050	24050	24050	19
389	20231106	144200	3627945200	24050	24000	24050	24000	255
390	20231106	144100	3621812650	24000	24050	24050	24000	29
391	20231106	144000	3621116000	24050	24000	24050	24000	40
392	20231106	143900	3620155800	24000	24050	24050	24000	134
393	20231106	143800	3616933300	24050	24000	24050	24000	132
394	20231106	143700	3613760800	24000	24000	24000	24000	24
395	20231106	143600	3613184800	24050	24050	24050	24000	63
396	20231106	143500	3611670750	24050	24050	24050	24000	32
397	20231106	143400	3610901700	24000	24000	24000	24000	22
398	20231106	143300	3610373700	24000	24000	24100	24000	245
399	20231106	143200	3604483550	24000	24000	24000	24000	54
400	20231106	143100	3603187550	24000	24000	24050	24000	23
401	20231106	143000	3602635500	24000	24000	24100	24000	173
402	20231106	142900	3598476100	24000	24050	24050	24000	370
403	20231106	142800	3589595100	24050	24100	24100	24050	134
404	20231106	142700	3586371400	24100	24050	24100	24050	312
405	20231106	142600	3578854950	24050	24050	24050	24050	65
406	20231106	142500	3577291700	24050	24050	24050	24050	2
407	20231106	142400	3577243600	24050	24100	24100	24050	101
408	20231106	142300	3574814500	24100	24100	24100	24100	48
409	20231106	142200	3573657700	24100	24100	24100	24050	184
410	20231106	142100	3569224350	24100	24050	24100	24050	41
411	20231106	142000	3568236300	24050	24050	24050	24050	400
412	20231106	141900	3558616300	24100	24100	24100	24100	1221
413	20231106	141800	3529190200	24100	24100	24100	24100	64
414	20231106	141700	3527647800	24100	24100	24100	24100	27
415	20231106	141600	3526997100	24050	24100	24100	24050	47
416	20231106	141500	3525866400	24050	24050	24100	24050	109
417	20231106	141400	3523244400	24000	24050	24050	24000	68
418	20231106	141300	3521610200	24000	24000	24000	24000	82
419	20231106	141200	3519642200	24000	24100	24100	24000	1440
420	20231106	141100	3485079500	24100	24100	24100	24000	34
421	20231106	141000	3484261900	24000	24100	24100	24000	328
422	20231106	140900	3476358000	24100	24100	24100	24000	49
423	20231106	140800	3475178900	24100	24100	24100	24100	61
424	20231106	140700	3473708800	24000	24000	24000	24000	122
425	20231106	140600	3470780800	24000	24050	24050	24000	700
426	20231106	140500	3453978750	24050	24050	24050	24050	0
427	20231106	140400	3453978750	24050	24050	24050	24050	32
428	20231106	140300	3453209150	24050	24100	24100	24050	346
429	20231106	140200	3444886850	24100	24100	24100	24050	45
430	20231106	140100	3443804400	24100	24100	24100	24050	439
431	20231106	140000	3433225500	24050	24050	24050	24050	70
432	20231106	135900	3431542000	24050	24050	24050	24050	0
433	20231106	135800	3431542000	24050	24050	24100	24050	24
434	20231106	135700	3430964750	24050	24050	24050	24050	0
435	20231106	135600	3430964750	24050	24050	24050	24050	6
436	20231106	135500	3430820450	24050	24000	24050	24000	168
437	20231106	135400	3426780100	24050	24100	24100	24050	282
438	20231106	135300	3419997750	24050	24100	24100	24050	8
439	20231106	135200	3419805300	24100	24050	24100	24050	94
440	20231106	135100	3417544100	24050	24050	24050	24050	773
441	20231106	135000	3398953450	24000	24000	24000	24000	27
442	20231106	134900	3398305450	24000	24000	24050	24000	112
443	20231106	134800	3395617400	24000	24050	24050	24000	20
444	20231106	134700	3395137350	24050	24050	24050	24000	177
445	20231106	134600	3390880950	24000	24000	24000	24000	20
446	20231106	134500	3390400950	24050	24050	24050	24050	200
447	20231106	134400	3385590950	24050	24050	24050	24000	141
448	20231106	134300	3382205900	24050	24050	24050	24050	2
449	20231106	134200	3382157800	24000	24000	24050	24000	453
450	20231106	134100	3371265050	24050	24050	24050	24050	5
451	20231106	134000	3371144800	24050	24000	24050	24000	144
452	20231106	133900	3367686000	24050	24000	24050	24000	194
453	20231106	133800	3363025300	24050	24050	24050	24050	100
454	20231106	133700	3360620300	24050	24050	24050	24050	174
455	20231106	133600	3356435600	24050	24050	24050	24050	266
456	20231106	133500	3350038300	24050	24050	24050	24050	0
457	20231106	133400	3350038300	24050	24050	24050	24050	2
458	20231106	133300	3349990200	24050	24050	24050	24050	38
459	20231106	133200	3349076300	24050	24050	24050	24050	45
460	20231106	133100	3347994050	24050	24050	24050	24000	949
461	20231106	133000	3325171450	24050	24050	24050	24050	40
462	20231106	132900	3324209450	24050	24000	24050	24000	56
463	20231106	132800	3322864400	24050	24000	24050	24000	70
464	20231106	132700	3321181300	24000	24000	24000	24000	242
465	20231106	132600	3315373300	23950	24000	24000	23950	11
466	20231106	132500	3315109350	24000	24000	24000	23950	31
467	20231106	132400	3314366400	24000	24000	24000	24000	16
468	20231106	132300	3313982400	24000	24000	24000	23950	88
469	20231106	132200	3311871400	24000	24000	24000	24000	69
470	20231106	132100	3310215400	24000	24000	24000	24000	19
471	20231106	132000	3309759400	24000	24000	24000	24000	0
472	20231106	131900	3309759400	24000	24050	24050	24000	51
473	20231106	131800	3308533750	24050	24050	24050	24050	3
474	20231106	131700	3308461600	24000	24000	24050	24000	34
475	20231106	131600	3307645300	24050	24050	24050	24050	21
476	20231106	131500	3307140250	24050	24050	24050	24050	121
477	20231106	131400	3304230200	24050	24050	24050	24050	0
478	20231106	131300	3304230200	24050	24000	24050	24000	74
479	20231106	131200	3302450550	24050	24000	24050	24000	16
480	20231106	131100	3302065800	24000	24000	24050	24000	421
481	20231106	131000	3291961700	24000	24000	24000	24000	11
482	20231106	130900	3291697700	24000	24000	24000	24000	0
483	20231106	130800	3291697700	24000	24000	24000	24000	1
484	20231106	130700	3291673700	24000	24000	24000	24000	13
485	20231106	130600	3291361700	24000	23950	24000	23950	33
486	20231106	130500	3290570200	23950	24000	24000	23950	47
487	20231106	130400	3289444350	24000	24000	24000	23950	314
488	20231106	130300	3281912400	24000	24000	24000	24000	50
489	20231106	130200	3280712400	24000	24000	24000	24000	319
490	20231106	130100	3273056400	24000	24000	24000	24000	725
491	20231106	130000	3255656400	24000	24000	24000	24000	120
492	20231106	125900	3252776400	24000	23900	24000	23900	29
493	20231106	125800	3252082800	23900	23900	23900	23900	11
494	20231106	125700	3251819900	23900	23950	23950	23900	133
495	20231106	125600	3248634600	23950	23900	24000	23900	159
496	20231106	125500	3244819450	23950	23950	23950	23950	133
497	20231106	125400	3241634100	23900	23900	23900	23900	31
498	20231106	125300	3240893200	23950	24000	24000	23950	299
499	20231106	125200	3233732100	23950	23950	23950	23950	118
500	20231106	125100	3230906000	23950	23950	23950	23950	152
501	20231106	125000	3227265600	23950	23950	23950	23950	1
502	20231106	124900	3227241650	23950	23950	23950	23950	30
503	20231106	124800	3226523150	24000	24000	24000	24000	17
504	20231106	124700	3226115150	24000	24000	24000	24000	99
505	20231106	124600	3223739150	24000	24000	24000	24000	29
506	20231106	124500	3223043150	23900	23900	23900	23900	1
507	20231106	124400	3223019250	23950	23950	23950	23950	24
508	20231106	124300	3222444450	23950	23950	23950	23950	22
509	20231106	124200	3221917550	23900	23950	23950	23900	46
510	20231106	124100	3220816450	24000	24000	24000	24000	30
511	20231106	124000	3220096450	24000	24000	24000	24000	61
512	20231106	123900	3218632450	24000	23950	24000	23950	114
513	20231106	123800	3215901900	23950	23950	23950	23950	63
514	20231106	123700	3214393050	23950	23950	23950	23900	102
515	20231106	123600	3211950200	23900	23900	23900	23900	170
516	20231106	123500	3207887200	23950	23950	23950	23950	103
517	20231106	123400	3205420350	23950	23950	23950	23900	289
518	20231106	123300	3198507300	23950	23950	23950	23950	9
519	20231106	123200	3198291750	23950	23950	23950	23950	141
520	20231106	123100	3194914800	23950	23900	23950	23900	126
521	20231106	123000	3191899650	23900	23950	23950	23800	1116
522	20231106	122900	3165252800	23950	23950	23950	23900	45
523	20231106	122800	3164175100	23950	23950	23950	23900	220
524	20231106	122700	3158906150	23950	23950	23950	23950	360
525	20231106	122600	3150284150	23950	23950	23950	23950	1
526	20231106	122500	3150260200	23950	23950	23950	23950	0
527	20231106	122400	3150260200	23950	23950	23950	23900	792
528	20231106	122300	3131331000	23900	23900	23950	23900	642
529	20231106	122200	3115978950	23900	23900	23900	23900	573
530	20231106	122100	3102284250	23900	23900	23900	23900	93
531	20231106	122000	3100061550	23900	23950	23950	23900	27
532	20231106	121900	3099416200	23950	23950	23950	23950	288
533	20231106	121800	3092518600	23950	23950	23950	23950	8
534	20231106	121700	3092327000	23950	23900	24000	23900	852
535	20231106	121600	3071931800	23950	23900	23950	23900	90
536	20231106	121500	3069779650	23900	23950	23950	23900	1343
537	20231106	121400	3037681700	23950	23950	23950	23950	701
538	20231106	121300	3020892750	23950	24000	24050	23950	239
539	20231106	121200	3015163100	24050	24000	24050	24000	258
540	20231106	121100	3008958950	24000	24000	24050	24000	365
541	20231106	121000	3000198700	24050	24050	24050	24050	54
542	20231106	120900	2998900000	24050	24050	24050	24050	31
543	20231106	120800	2998154450	24050	24000	24050	24000	65
544	20231106	120700	2996592200	24000	24000	24000	24000	3
545	20231106	120600	2996520200	24050	24100	24150	24000	3333
546	20231106	120500	2916442200	24100	24100	24100	24100	320
547	20231106	120400	2908730200	24100	24100	24100	24100	21
548	20231106	120300	2908224100	24050	24100	24100	24050	32
549	20231106	120200	2907454450	24050	24050	24100	24050	56
550	20231106	120100	2906107600	24100	24100	24150	24100	1160
551	20231106	120000	2878151550	24100	24200	24200	24100	949
552	20231106	115900	2855189450	24200	24150	24200	24100	1260
553	20231106	115800	2824758250	24150	24200	24200	24150	167
554	20231106	115700	2820722300	24200	24200	24200	24200	43
555	20231106	115600	2819681700	24200	24200	24200	24200	383
556	20231106	115500	2810413100	24200	24200	24200	24200	7
557	20231106	115400	2810243700	24200	24200	24200	24200	42
558	20231106	115300	2809227300	24200	24150	24200	24150	1320
559	20231106	115200	2777295750	24200	24150	24200	24150	247
560	20231106	115100	2771320850	24150	24150	24150	24150	11
561	20231106	115000	2771055200	24150	24150	24150	24150	205
562	20231106	114900	2766104450	24200	24200	24200	24200	202
563	20231106	114800	2761216050	24200	24200	24200	24150	257
564	20231106	114700	2754997150	24200	24200	24200	24200	221
565	20231106	114600	2749648950	24200	24200	24200	24150	149
566	20231106	114500	2746043300	24200	24200	24200	24200	338
567	20231106	114400	2737863700	24200	24150	24200	24150	1152
568	20231106	114300	2709991800	24200	24200	24200	24200	5
569	20231106	114200	2709870800	24200	24200	24200	24200	28
570	20231106	114100	2709193200	24200	24200	24200	24150	1089
571	20231106	114000	2682840650	24200	24150	24200	24150	4
572	20231106	113900	2682744000	24200	24150	24200	24150	164
573	20231106	113800	2678781350	24150	24100	24150	24100	501
574	20231106	113700	2666685850	24050	24100	24100	24050	80
575	20231106	113600	2664761350	24100	24100	24100	24050	39
576	20231106	113500	2663821500	24100	24100	24100	24100	2
577	20231106	113400	2663773300	24100	24050	24100	24050	117
578	20231106	113300	2660958600	24050	24100	24100	24050	367
579	20231106	113200	2652128750	24100	24050	24100	24050	363
580	20231106	113100	2643383500	24100	24100	24100	24100	13
581	20231106	113000	2643070200	24100	24200	24200	24100	366
582	20231106	112900	2634247300	24150	24150	24150	24150	1281
583	20231106	112800	2603311150	24150	24150	24200	24150	145
584	20231106	112700	2599804650	24150	24150	24150	24150	520
585	20231106	112600	2587246650	24150	24150	24200	24150	367
586	20231106	112500	2578377100	24150	24150	24150	24150	73
587	20231106	112400	2576614150	24150	24150	24150	24150	198
588	20231106	112300	2571832450	24150	24100	24150	24100	139
589	20231106	112200	2568476000	24100	24100	24150	24100	274
590	20231106	112100	2561868300	24100	24150	24150	24100	519
591	20231106	112000	2549354900	24150	24150	24150	24150	93
592	20231106	111900	2547108950	24150	24200	24200	24150	1696
593	20231106	111800	2506122000	24200	24200	24250	24200	3022
594	20231106	111700	2432974550	24150	24200	24200	24150	534
595	20231106	111600	2420056250	24150	24200	24200	24150	22
596	20231106	111500	2419524200	24150	24200	24200	24150	180
597	20231106	111400	2415173550	24200	24200	24200	24150	228
598	20231106	111300	2409661100	24150	24150	24150	24150	38
599	20231106	111200	2408743400	24150	24200	24200	24150	69
600	20231106	111100	2407076550	24200	24100	24200	24100	4727
601	20231106	111000	2292940500	24100	24100	24100	24050	207
602	20231106	110900	2287954100	24100	24150	24150	24100	586
603	20231106	110800	2273829350	24100	24100	24150	24100	511
604	20231106	110700	2261505500	24100	24100	24150	24100	508
605	20231106	110600	2249252800	24100	24150	24150	24100	156
606	20231106	110500	2245489300	24100	24100	24150	24100	505
607	20231106	110400	2233307000	24150	24150	24150	24100	298
608	20231106	110300	2226110350	24150	24150	24150	24100	1047
609	20231106	110200	2200859300	24100	24150	24150	24100	896
610	20231106	110100	2179260750	24150	24100	24150	24050	167
611	20231106	110000	2175236050	24100	24100	24100	24050	2752
612	20231106	105900	2108913100	24100	24050	24100	24050	1266
613	20231106	105800	2078438950	24050	24000	24050	24000	2156
614	20231106	105700	2026646350	24000	23950	24000	23950	168
615	20231106	105600	2022615850	23900	24000	24000	23900	194
616	20231106	105500	2017964250	24000	24000	24000	24000	494
617	20231106	105400	2006108250	24000	23950	24000	23950	46
618	20231106	105300	2005006250	23950	23950	23950	23950	188
619	20231106	105200	2000503650	24050	24000	24050	24000	434
620	20231106	105100	1990087150	24000	24000	24000	23950	203
621	20231106	105000	1985217700	24000	24000	24000	24000	4
622	20231106	104900	1985121700	24000	24000	24000	24000	226
623	20231106	104800	1979697700	24000	24000	24000	23950	3120
624	20231106	104700	1904959400	24050	24000	24050	24000	1006
625	20231106	104600	1880809350	24050	24000	24050	24000	15
626	20231106	104500	1880448650	24050	24000	24050	24000	16
627	20231106	104400	1880064050	24050	24050	24050	24050	97
628	20231106	104300	1877731200	24050	24000	24050	24000	215
629	20231106	104200	1872560700	24050	24000	24050	24000	4100
630	20231106	104100	1774132850	24000	24000	24000	24000	101
631	20231106	104000	1771708850	24000	23950	24000	23950	439
632	20231106	103900	1761182700	23950	23950	23950	23950	353
633	20231106	103800	1752728350	23950	24000	24000	23950	2216
634	20231106	103700	1699655100	23950	23950	23950	23900	1597
635	20231106	103600	1661407150	24000	23900	24000	23900	2905
636	20231106	103500	1591827900	23900	23900	23950	23900	229
637	20231106	103400	1586345200	23900	23850	23900	23850	2406
638	20231106	103300	1528844500	23850	23850	23850	23850	122
639	20231106	103200	1525934800	23800	23850	23850	23800	143
640	20231106	103100	1522524300	23900	23800	23900	23800	956
641	20231106	103000	1499756150	23800	23850	23900	23750	3421
642	20231106	102900	1418419500	23900	23900	23900	23850	166
643	20231106	102800	1414457600	23900	23850	23900	23850	838
644	20231106	102700	1394444050	23850	23850	23850	23800	41
645	20231106	102600	1393466300	23850	23850	23850	23800	168
646	20231106	102500	1389461850	23800	23800	23800	23800	285
647	20231106	102400	1382678850	23800	23850	23850	23800	1590
648	20231106	102300	1344815900	23900	23950	23950	23850	1047
649	20231106	102200	1319821650	23900	23900	23900	23900	503
650	20231106	102100	1307799950	23900	23900	23900	23850	1439
651	20231106	102000	1273409700	23900	23850	23900	23850	2016
652	20231106	101900	1225230300	23900	23850	23900	23800	2404
653	20231106	101800	1167898250	23850	23750	23850	23750	1385
654	20231106	101700	1134954450	23750	23750	23750	23750	2
655	20231106	101600	1134906950	23750	23700	23750	23700	558
656	20231106	101500	1121674450	23750	23750	23750	23750	30
657	20231106	101400	1120961950	23750	23800	23800	23700	334
658	20231106	101300	1113015600	23800	23800	23800	23700	1071
659	20231106	101200	1087580150	23750	23800	23800	23750	391
660	20231106	101100	1078274600	23800	23700	23800	23700	174
661	20231106	101000	1074141550	23700	23800	23800	23700	789
662	20231106	100900	1055402850	23800	23750	23800	23750	78
663	20231106	100800	1053550150	23650	23650	23650	23650	6
664	20231106	100700	1053408250	23750	23750	23750	23750	7
665	20231106	100600	1053242000	23650	23750	23750	23650	272
666	20231106	100500	1046782400	23750	23700	23750	23700	132
667	20231106	100400	1043653950	23650	23750	23750	23650	14
668	20231106	100300	1043321650	23750	23700	23800	23700	1021
669	20231106	100200	1019045950	23650	23700	23700	23650	84
670	20231106	100100	1017055350	23700	23700	23750	23700	942
671	20231106	100000	994729900	23700	23750	23750	23700	37
672	20231106	095900	993852400	23700	23700	23700	23700	59
673	20231106	095800	992454100	23750	23750	23750	23750	441
674	20231106	095700	981980350	23800	23750	23800	23750	701
675	20231106	095600	965319400	23750	23700	23750	23700	914
676	20231106	095500	943614450	23750	23750	23750	23750	106
677	20231106	095400	941096950	23650	23650	23750	23650	1767
678	20231106	095300	899244050	23650	23650	23650	23650	297
679	20231106	095200	892220000	23650	23650	23650	23650	288
680	20231106	095100	885408800	23600	23550	23600	23550	1925
681	20231106	095000	839980100	23550	23550	23600	23550	112
682	20231106	094900	837337450	23500	23550	23550	23500	1270
683	20231106	094800	807429700	23550	23600	23600	23550	67
684	20231106	094700	805848800	23550	23550	23550	23550	35
685	20231106	094600	805024550	23550	23550	23600	23550	55
686	20231106	094500	803726950	23550	23550	23600	23500	280
687	20231106	094400	797128800	23550	23550	23550	23500	696
688	20231106	094300	780738050	23500	23550	23550	23500	115
689	20231106	094200	778034400	23550	23500	23550	23500	225
690	20231106	094100	772736150	23500	23500	23500	23500	94
691	20231106	094000	770527150	23500	23500	23500	23500	58
692	20231106	093900	769164150	23550	23550	23550	23500	29
693	20231106	093800	768481400	23550	23500	23550	23500	507
694	20231106	093700	756543450	23500	23450	23500	23450	38
695	20231106	093600	755651050	23450	23450	23450	23450	57
696	20231106	093500	754314400	23450	23500	23500	23450	604
697	20231106	093400	740150350	23450	23450	23450	23450	8
698	20231106	093300	739962750	23450	23450	23550	23450	41
699	20231106	093200	739000850	23450	23500	23550	23450	130
700	20231106	093100	735944050	23500	23500	23500	23500	214
701	20231106	093000	730915050	23400	23450	23500	23400	403
702	20231106	092900	721461550	23450	23350	23450	23350	214
703	20231106	092800	716451800	23350	23400	23450	23350	227
704	20231106	092700	711139350	23450	23350	23450	23350	12
705	20231106	092600	710858050	23450	23500	23500	23400	385
706	20231106	092500	701847900	23500	23450	23500	23450	526
707	20231106	092400	689513050	23400	23400	23400	23400	2
708	20231106	092300	689466250	23400	23450	23450	23400	222
709	20231106	092200	684269950	23450	23450	23450	23400	206
710	20231106	092100	679439650	23450	23400	23450	23400	138
711	20231106	092000	676207400	23400	23400	23400	23400	13
712	20231106	091900	675903200	23400	23400	23450	23350	78
713	20231106	091800	674079900	23350	23350	23450	23350	333
714	20231106	091700	666290200	23350	23350	23350	23300	198
715	20231106	091600	661667150	23350	23400	23400	23350	373
716	20231106	091500	652956850	23450	23400	23500	23350	214
717	20231106	091400	647945100	23400	23350	23500	23350	500
718	20231106	091300	636245050	23450	23650	23650	23450	1623
719	20231106	091200	598016350	23650	23750	23800	23650	1290
720	20231106	091100	567449950	23750	23850	23850	23750	1108
721	20231106	091000	541107000	23800	23800	23850	23800	2293
722	20231106	090900	486483700	23750	23700	23750	23650	950
723	20231106	090800	463975650	23700	23750	23800	23700	703
724	20231106	090700	447282400	23800	23800	23950	23800	2883
725	20231106	090600	378439300	23800	23750	23850	23700	2245
726	20231106	090500	324975400	23750	23750	23800	23750	1657
727	20231106	090400	285613700	23750	23650	23750	23600	2902
728	20231106	090300	216826050	23600	23450	23600	23300	2745
729	20231106	090200	152231250	23400	23350	23400	23250	1588
730	20231106	090100	115183000	23350	23400	23450	23250	1095
731	20231106	090000	89605300	23400	23300	23400	23300	3841