KissMeData/388870/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211900	1766783970	9750	9750	9750	9750	3544
3	20231101	211800	1766783970	9750	9750	9750	9750	0
4	20231101	211700	1766783970	9750	9750	9750	9750	0
5	20231101	211600	1766783970	9750	9750	9750	9750	0
6	20231101	211500	1766783970	9750	9750	9750	9750	0
7	20231101	211400	1766783970	9750	9750	9750	9750	0
8	20231101	211300	1766783970	9750	9750	9750	9750	0
9	20231101	211200	1766783970	9750	9750	9750	9750	0
10	20231101	211100	1766783970	9750	9750	9750	9750	0
11	20231101	211000	1766783970	9750	9750	9750	9750	0
12	20231101	210900	1766783970	9750	9750	9750	9750	0
13	20231101	210800	1766783970	9750	9750	9750	9750	0
14	20231101	210700	1766783970	9750	9750	9750	9750	0
15	20231101	210600	1766783970	9750	9750	9750	9750	0
16	20231101	210500	1766783970	9750	9750	9750	9750	0
17	20231101	210400	1766783970	9750	9750	9750	9750	0
18	20231101	210300	1766783970	9750	9750	9750	9750	0
19	20231101	210200	1766783970	9750	9750	9750	9750	0
20	20231101	210100	1766783970	9750	9750	9750	9750	0
21	20231101	210000	1766783970	9750	9750	9750	9750	0
22	20231101	205900	1766783970	9750	9750	9750	9750	0
23	20231101	205800	1766783970	9750	9750	9750	9750	0
24	20231101	205700	1766783970	9750	9750	9750	9750	0
25	20231101	205600	1766783970	9750	9750	9750	9750	0
26	20231101	205500	1766783970	9750	9750	9750	9750	0
27	20231101	205400	1766783970	9750	9750	9750	9750	0
28	20231101	205300	1766783970	9750	9750	9750	9750	0
29	20231101	205200	1766783970	9750	9750	9750	9750	0
30	20231101	205100	1766783970	9750	9750	9750	9750	0
31	20231101	205000	1766783970	9750	9750	9750	9750	0
32	20231101	204900	1766783970	9750	9750	9750	9750	3544
33	20231101	204800	1766783970	9750	9750	9750	9750	0
34	20231101	204700	1766783970	9750	9750	9750	9750	0
35	20231101	204600	1766783970	9750	9750	9750	9750	0
36	20231101	204500	1766783970	9750	9750	9750	9750	0
37	20231101	204400	1766783970	9750	9750	9750	9750	0
38	20231101	204300	1766783970	9750	9750	9750	9750	0
39	20231101	204200	1766783970	9750	9750	9750	9750	0
40	20231101	204100	1766783970	9750	9750	9750	9750	0
41	20231101	204000	1766783970	9750	9750	9750	9750	0
42	20231101	203900	1766783970	9750	9750	9750	9750	0
43	20231101	203800	1766783970	9750	9750	9750	9750	0
44	20231101	203700	1766783970	9750	9750	9750	9750	0
45	20231101	203600	1766783970	9750	9750	9750	9750	0
46	20231101	203500	1766783970	9750	9750	9750	9750	0
47	20231101	203400	1766783970	9750	9750	9750	9750	0
48	20231101	203300	1766783970	9750	9750	9750	9750	0
49	20231101	203200	1766783970	9750	9750	9750	9750	0
50	20231101	203100	1766783970	9750	9750	9750	9750	0
51	20231101	203000	1766783970	9750	9750	9750	9750	0
52	20231101	202900	1766783970	9750	9750	9750	9750	0
53	20231101	202800	1766783970	9750	9750	9750	9750	0
54	20231101	202700	1766783970	9750	9750	9750	9750	0
55	20231101	202600	1766783970	9750	9750	9750	9750	0
56	20231101	202500	1766783970	9750	9750	9750	9750	0
57	20231101	202400	1766783970	9750	9750	9750	9750	0
58	20231101	202300	1766783970	9750	9750	9750	9750	0
59	20231101	202200	1766783970	9750	9750	9750	9750	0
60	20231101	202100	1766783970	9750	9750	9750	9750	0
61	20231101	202000	1766783970	9750	9750	9750	9750	0
62	20231101	201900	1766783970	9750	9750	9750	9750	3544
63	20231101	201800	1766783970	9750	9750	9750	9750	0
64	20231101	201700	1766783970	9750	9750	9750	9750	0
65	20231101	201600	1766783970	9750	9750	9750	9750	0
66	20231101	201500	1766783970	9750	9750	9750	9750	0
67	20231101	201400	1766783970	9750	9750	9750	9750	0
68	20231101	201300	1766783970	9750	9750	9750	9750	0
69	20231101	201200	1766783970	9750	9750	9750	9750	0
70	20231101	201100	1766783970	9750	9750	9750	9750	0
71	20231101	201000	1766783970	9750	9750	9750	9750	0
72	20231101	200900	1766783970	9750	9750	9750	9750	0
73	20231101	200800	1766783970	9750	9750	9750	9750	0
74	20231101	200700	1766783970	9750	9750	9750	9750	0
75	20231101	200600	1766783970	9750	9750	9750	9750	0
76	20231101	200500	1766783970	9750	9750	9750	9750	0
77	20231101	200400	1766783970	9750	9750	9750	9750	0
78	20231101	200300	1766783970	9750	9750	9750	9750	0
79	20231101	200200	1766783970	9750	9750	9750	9750	0
80	20231101	200100	1766783970	9750	9750	9750	9750	0
81	20231101	200000	1766783970	9750	9750	9750	9750	0
82	20231101	195900	1766783970	9750	9750	9750	9750	0
83	20231101	195800	1766783970	9750	9750	9750	9750	0
84	20231101	195700	1766783970	9750	9750	9750	9750	0
85	20231101	195600	1766783970	9750	9750	9750	9750	0
86	20231101	195500	1766783970	9750	9750	9750	9750	0
87	20231101	195400	1766783970	9750	9750	9750	9750	0
88	20231101	195300	1766783970	9750	9750	9750	9750	0
89	20231101	195200	1766783970	9750	9750	9750	9750	0
90	20231101	195100	1766783970	9750	9750	9750	9750	0
91	20231101	195000	1766783970	9750	9750	9750	9750	0
92	20231101	194900	1766783970	9750	9750	9750	9750	3544
93	20231101	194800	1766783970	9750	9750	9750	9750	0
94	20231101	194700	1766783970	9750	9750	9750	9750	0
95	20231101	194600	1766783970	9750	9750	9750	9750	0
96	20231101	194500	1766783970	9750	9750	9750	9750	0
97	20231101	194400	1766783970	9750	9750	9750	9750	0
98	20231101	194300	1766783970	9750	9750	9750	9750	0
99	20231101	194200	1766783970	9750	9750	9750	9750	0
100	20231101	194100	1766783970	9750	9750	9750	9750	0
101	20231101	194000	1766783970	9750	9750	9750	9750	0
102	20231101	193900	1766783970	9750	9750	9750	9750	0
103	20231101	193800	1766783970	9750	9750	9750	9750	0
104	20231101	193700	1766783970	9750	9750	9750	9750	0
105	20231101	193600	1766783970	9750	9750	9750	9750	0
106	20231101	193500	1766783970	9750	9750	9750	9750	0
107	20231101	193400	1766783970	9750	9750	9750	9750	0
108	20231101	193300	1766783970	9750	9750	9750	9750	0
109	20231101	193200	1766783970	9750	9750	9750	9750	0
110	20231101	193100	1766783970	9750	9750	9750	9750	0
111	20231101	193000	1766783970	9750	9750	9750	9750	0
112	20231101	192900	1766783970	9750	9750	9750	9750	0
113	20231101	192800	1766783970	9750	9750	9750	9750	0
114	20231101	192700	1766783970	9750	9750	9750	9750	0
115	20231101	192600	1766783970	9750	9750	9750	9750	0
116	20231101	192500	1766783970	9750	9750	9750	9750	0
117	20231101	192400	1766783970	9750	9750	9750	9750	0
118	20231101	192300	1766783970	9750	9750	9750	9750	0
119	20231101	192200	1766783970	9750	9750	9750	9750	0
120	20231101	192100	1766783970	9750	9750	9750	9750	0
121	20231101	192000	1766783970	9750	9750	9750	9750	0
122	20231101	191900	1766783970	9750	9750	9750	9750	3544
123	20231101	191800	1766783970	9750	9750	9750	9750	0
124	20231101	191700	1766783970	9750	9750	9750	9750	0
125	20231101	191600	1766783970	9750	9750	9750	9750	0
126	20231101	191500	1766783970	9750	9750	9750	9750	0
127	20231101	191400	1766783970	9750	9750	9750	9750	0
128	20231101	191300	1766783970	9750	9750	9750	9750	0
129	20231101	191200	1766783970	9750	9750	9750	9750	0
130	20231101	191100	1766783970	9750	9750	9750	9750	0
131	20231101	191000	1766783970	9750	9750	9750	9750	0
132	20231101	190900	1766783970	9750	9750	9750	9750	0
133	20231101	190800	1766783970	9750	9750	9750	9750	0
134	20231101	190700	1766783970	9750	9750	9750	9750	0
135	20231101	190600	1766783970	9750	9750	9750	9750	0
136	20231101	190500	1766783970	9750	9750	9750	9750	0
137	20231101	190400	1766783970	9750	9750	9750	9750	0
138	20231101	190300	1766783970	9750	9750	9750	9750	0
139	20231101	190200	1766783970	9750	9750	9750	9750	0
140	20231101	190100	1766783970	9750	9750	9750	9750	0
141	20231101	190000	1766783970	9750	9750	9750	9750	0
142	20231101	185900	1766783970	9750	9750	9750	9750	0
143	20231101	185800	1766783970	9750	9750	9750	9750	0
144	20231101	185700	1766783970	9750	9750	9750	9750	0
145	20231101	185600	1766783970	9750	9750	9750	9750	0
146	20231101	185500	1766783970	9750	9750	9750	9750	0
147	20231101	185400	1766783970	9750	9750	9750	9750	0
148	20231101	185300	1766783970	9750	9750	9750	9750	0
149	20231101	185200	1766783970	9750	9750	9750	9750	0
150	20231101	185100	1766783970	9750	9750	9750	9750	0
151	20231101	185000	1766783970	9750	9750	9750	9750	0
152	20231101	184900	1766783970	9750	9750	9750	9750	3544
153	20231101	184800	1766783970	9750	9750	9750	9750	0
154	20231101	184700	1766783970	9750	9750	9750	9750	0
155	20231101	184600	1766783970	9750	9750	9750	9750	0
156	20231101	184500	1766783970	9750	9750	9750	9750	0
157	20231101	184400	1766783970	9750	9750	9750	9750	0
158	20231101	184300	1766783970	9750	9750	9750	9750	0
159	20231101	184200	1766783970	9750	9750	9750	9750	0
160	20231101	184100	1766783970	9750	9750	9750	9750	0
161	20231101	184000	1766783970	9750	9750	9750	9750	0
162	20231101	183900	1766783970	9750	9750	9750	9750	0
163	20231101	183800	1766783970	9750	9750	9750	9750	0
164	20231101	183700	1766783970	9750	9750	9750	9750	0
165	20231101	183600	1766783970	9750	9750	9750	9750	0
166	20231101	183500	1766783970	9750	9750	9750	9750	0
167	20231101	183400	1766783970	9750	9750	9750	9750	0
168	20231101	183300	1766783970	9750	9750	9750	9750	0
169	20231101	183200	1766783970	9750	9750	9750	9750	0
170	20231101	183100	1766783970	9750	9750	9750	9750	0
171	20231101	183000	1766783970	9750	9750	9750	9750	0
172	20231101	182900	1766783970	9750	9750	9750	9750	0
173	20231101	182800	1766783970	9750	9750	9750	9750	0
174	20231101	182700	1766783970	9750	9750	9750	9750	0
175	20231101	182600	1766783970	9750	9750	9750	9750	0
176	20231101	182500	1766783970	9750	9750	9750	9750	0
177	20231101	182400	1766783970	9750	9750	9750	9750	0
178	20231101	182300	1766783970	9750	9750	9750	9750	0
179	20231101	182200	1766783970	9750	9750	9750	9750	0
180	20231101	182100	1766783970	9750	9750	9750	9750	0
181	20231101	182000	1766783970	9750	9750	9750	9750	0
182	20231101	181900	1766783970	9750	9750	9750	9750	3544
183	20231101	181800	1766783970	9750	9750	9750	9750	0
184	20231101	181700	1766783970	9750	9750	9750	9750	0
185	20231101	181600	1766783970	9750	9750	9750	9750	0
186	20231101	181500	1766783970	9750	9750	9750	9750	0
187	20231101	181400	1766783970	9750	9750	9750	9750	0
188	20231101	181300	1766783970	9750	9750	9750	9750	0
189	20231101	181200	1766783970	9750	9750	9750	9750	0
190	20231101	181100	1766783970	9750	9750	9750	9750	0
191	20231101	181000	1766783970	9750	9750	9750	9750	0
192	20231101	180900	1766783970	9750	9750	9750	9750	0
193	20231101	180800	1766783970	9750	9750	9750	9750	0
194	20231101	180700	1766783970	9750	9750	9750	9750	0
195	20231101	180600	1766783970	9750	9750	9750	9750	0
196	20231101	180500	1766783970	9750	9750	9750	9750	0
197	20231101	180400	1766783970	9750	9750	9750	9750	0
198	20231101	180300	1766783970	9750	9750	9750	9750	0
199	20231101	180200	1766783970	9750	9750	9750	9750	0
200	20231101	180100	1766783970	9750	9750	9750	9750	0
201	20231101	180000	1766783970	9750	9750	9750	9750	0
202	20231101	175900	1766783970	9750	9750	9750	9750	0
203	20231101	175800	1766783970	9750	9750	9750	9750	0
204	20231101	175700	1766783970	9750	9750	9750	9750	0
205	20231101	175600	1766783970	9750	9750	9750	9750	0
206	20231101	175500	1766783970	9750	9750	9750	9750	0
207	20231101	175400	1766783970	9750	9750	9750	9750	0
208	20231101	175300	1766783970	9750	9750	9750	9750	0
209	20231101	175200	1766783970	9750	9750	9750	9750	0
210	20231101	175100	1766783970	9750	9750	9750	9750	0
211	20231101	175000	1766783970	9750	9750	9750	9750	0
212	20231101	174900	1766783970	9750	9750	9750	9750	3544
213	20231101	174800	1766783970	9750	9750	9750	9750	0
214	20231101	174700	1766783970	9750	9750	9750	9750	0
215	20231101	174600	1766783970	9750	9750	9750	9750	0
216	20231101	174500	1766783970	9750	9750	9750	9750	0
217	20231101	174400	1766783970	9750	9750	9750	9750	0
218	20231101	174300	1766783970	9750	9750	9750	9750	0
219	20231101	174200	1766783970	9750	9750	9750	9750	0
220	20231101	174100	1766783970	9750	9750	9750	9750	0
221	20231101	174000	1766783970	9750	9750	9750	9750	0
222	20231101	173900	1766783970	9750	9750	9750	9750	0
223	20231101	173800	1766783970	9750	9750	9750	9750	0
224	20231101	173700	1766783970	9750	9750	9750	9750	0
225	20231101	173600	1766783970	9750	9750	9750	9750	0
226	20231101	173500	1766783970	9750	9750	9750	9750	0
227	20231101	173400	1766783970	9750	9750	9750	9750	0
228	20231101	173300	1766783970	9750	9750	9750	9750	0
229	20231101	173200	1766783970	9750	9750	9750	9750	0
230	20231101	173100	1766783970	9750	9750	9750	9750	0
231	20231101	173000	1766783970	9750	9750	9750	9750	0
232	20231101	172900	1766783970	9750	9750	9750	9750	0
233	20231101	172800	1766783970	9750	9750	9750	9750	0
234	20231101	172700	1766783970	9750	9750	9750	9750	0
235	20231101	172600	1766783970	9750	9750	9750	9750	0
236	20231101	172500	1766783970	9750	9750	9750	9750	0
237	20231101	172400	1766783970	9750	9750	9750	9750	0
238	20231101	172300	1766783970	9750	9750	9750	9750	0
239	20231101	172200	1766783970	9750	9750	9750	9750	0
240	20231101	172100	1766783970	9750	9750	9750	9750	0
241	20231101	172000	1766783970	9750	9750	9750	9750	0
242	20231101	171900	1766783970	9750	9750	9750	9750	3544
243	20231101	171800	1766783970	9750	9750	9750	9750	0
244	20231101	171700	1766783970	9750	9750	9750	9750	0
245	20231101	171600	1766783970	9750	9750	9750	9750	0
246	20231101	171500	1766783970	9750	9750	9750	9750	0
247	20231101	171400	1766783970	9750	9750	9750	9750	0
248	20231101	171300	1766783970	9750	9750	9750	9750	0
249	20231101	171200	1766783970	9750	9750	9750	9750	0
250	20231101	171100	1766783970	9750	9750	9750	9750	0
251	20231101	171000	1766783970	9750	9750	9750	9750	0
252	20231101	170900	1766783970	9750	9750	9750	9750	0
253	20231101	170800	1766783970	9750	9750	9750	9750	0
254	20231101	170700	1766783970	9750	9750	9750	9750	0
255	20231101	170600	1766783970	9750	9750	9750	9750	0
256	20231101	170500	1766783970	9750	9750	9750	9750	0
257	20231101	170400	1766783970	9750	9750	9750	9750	0
258	20231101	170300	1766783970	9750	9750	9750	9750	0
259	20231101	170200	1766783970	9750	9750	9750	9750	0
260	20231101	170100	1766783970	9750	9750	9750	9750	0
261	20231101	170000	1766783970	9750	9750	9750	9750	0
262	20231101	165900	1766783970	9750	9750	9750	9750	0
263	20231101	165800	1766783970	9750	9750	9750	9750	0
264	20231101	165700	1766783970	9750	9750	9750	9750	0
265	20231101	165600	1766783970	9750	9750	9750	9750	0
266	20231101	165500	1766783970	9750	9750	9750	9750	0
267	20231101	165400	1766783970	9750	9750	9750	9750	0
268	20231101	165300	1766783970	9750	9750	9750	9750	0
269	20231101	165200	1766783970	9750	9750	9750	9750	0
270	20231101	165100	1766783970	9750	9750	9750	9750	0
271	20231101	165000	1766783970	9750	9750	9750	9750	0
272	20231101	164900	1766783970	9750	9750	9750	9750	3544
273	20231101	164800	1766783970	9750	9750	9750	9750	0
274	20231101	164700	1766783970	9750	9750	9750	9750	0
275	20231101	164600	1766783970	9750	9750	9750	9750	0
276	20231101	164500	1766783970	9750	9750	9750	9750	0
277	20231101	164400	1766783970	9750	9750	9750	9750	0
278	20231101	164300	1766783970	9750	9750	9750	9750	0
279	20231101	164200	1766783970	9750	9750	9750	9750	0
280	20231101	164100	1766783970	9750	9750	9750	9750	0
281	20231101	164000	1766783970	9750	9750	9750	9750	0
282	20231101	163900	1766783970	9750	9750	9750	9750	0
283	20231101	163800	1766783970	9750	9750	9750	9750	0
284	20231101	163700	1766783970	9750	9750	9750	9750	0
285	20231101	163600	1766783970	9750	9750	9750	9750	0
286	20231101	163500	1766783970	9750	9750	9750	9750	0
287	20231101	163400	1766783970	9750	9750	9750	9750	0
288	20231101	163300	1766783970	9750	9750	9750	9750	0
289	20231101	163200	1766783970	9750	9750	9750	9750	0
290	20231101	163100	1766783970	9750	9750	9750	9750	0
291	20231101	163000	1766783970	9750	9750	9750	9750	0
292	20231101	162900	1766783970	9750	9750	9750	9750	0
293	20231101	162800	1766783970	9750	9750	9750	9750	0
294	20231101	162700	1766783970	9750	9750	9750	9750	0
295	20231101	162600	1766783970	9750	9750	9750	9750	0
296	20231101	162500	1766783970	9750	9750	9750	9750	0
297	20231101	162400	1766783970	9750	9750	9750	9750	0
298	20231101	162300	1766783970	9750	9750	9750	9750	0
299	20231101	162200	1766783970	9750	9750	9750	9750	0
300	20231101	162100	1766783970	9750	9750	9750	9750	0
301	20231101	162000	1766783970	9750	9750	9750	9750	0
302	20231101	161900	1766783970	9750	9750	9750	9750	3544
303	20231101	161800	1766783970	9750	9750	9750	9750	0
304	20231101	161700	1766783970	9750	9750	9750	9750	0
305	20231101	161600	1766783970	9750	9750	9750	9750	0
306	20231101	161500	1766783970	9750	9750	9750	9750	0
307	20231101	161400	1766783970	9750	9750	9750	9750	0
308	20231101	161300	1766783970	9750	9750	9750	9750	0
309	20231101	161200	1766783970	9750	9750	9750	9750	0
310	20231101	161100	1766783970	9750	9750	9750	9750	0
311	20231101	161000	1766783970	9750	9750	9750	9750	0
312	20231101	160900	1766783970	9750	9750	9750	9750	0
313	20231101	160800	1766783970	9750	9750	9750	9750	0
314	20231101	160700	1766783970	9750	9750	9750	9750	0
315	20231101	160600	1766783970	9750	9750	9750	9750	0
316	20231101	160500	1766783970	9750	9750	9750	9750	0
317	20231101	160400	1766783970	9750	9750	9750	9750	0
318	20231101	160300	1766783970	9750	9750	9750	9750	0
319	20231101	160200	1766783970	9750	9750	9750	9750	0
320	20231101	160100	1766783970	9750	9750	9750	9750	0
321	20231101	160000	1766783970	9750	9750	9750	9750	0
322	20231101	155900	1766783970	9750	9750	9750	9750	0
323	20231101	155800	1766783970	9750	9750	9750	9750	0
324	20231101	155700	1766783970	9750	9750	9750	9750	0
325	20231101	155600	1766783970	9750	9750	9750	9750	0
326	20231101	155500	1766783970	9750	9750	9750	9750	0
327	20231101	155400	1766783970	9750	9750	9750	9750	0
328	20231101	155300	1766783970	9750	9750	9750	9750	0
329	20231101	155200	1766783970	9750	9750	9750	9750	0
330	20231101	155100	1766783970	9750	9750	9750	9750	0
331	20231101	155000	1766783970	9750	9750	9750	9750	0
332	20231101	154900	1766783970	9750	9750	9750	9750	3544
333	20231101	154800	1766783970	9750	9750	9750	9750	0
334	20231101	154700	1766783970	9750	9750	9750	9750	0
335	20231101	154600	1766783970	9750	9750	9750	9750	0
336	20231101	154500	1766783970	9750	9750	9750	9750	0
337	20231101	154400	1766783970	9750	9750	9750	9750	0
338	20231101	154300	1766783970	9750	9750	9750	9750	0
339	20231101	154200	1766783970	9750	9750	9750	9750	0
340	20231101	154100	1766783970	9750	9750	9750	9750	0
341	20231101	154000	1766783970	9750	9750	9750	9750	0
342	20231101	153900	1766783970	9750	9750	9750	9750	0
343	20231101	153800	1766783970	9750	9750	9750	9750	0
344	20231101	153700	1766783970	9750	9750	9750	9750	0
345	20231101	153600	1766783970	9750	9750	9750	9750	0
346	20231101	153500	1766783970	9750	9750	9750	9750	0
347	20231101	153400	1766783970	9750	9750	9750	9750	0
348	20231101	153300	1766783970	9750	9750	9750	9750	0
349	20231101	153200	1766783970	9750	9750	9750	9750	0
350	20231101	153100	1766783970	9750	9750	9750	9750	0
351	20231101	153000	1766783970	9750	9750	9750	9750	3544
352	20231101	152900	1732229970	9790	9790	9790	9790	0
353	20231101	152800	1732229970	9790	9790	9790	9790	0
354	20231101	152700	1732229970	9790	9790	9790	9790	0
355	20231101	152600	1732229970	9790	9790	9790	9790	0
356	20231101	152500	1732229970	9790	9790	9790	9790	0
357	20231101	152400	1732229970	9790	9790	9790	9790	0
358	20231101	152300	1732229970	9790	9790	9790	9790	0
359	20231101	152200	1732229970	9790	9790	9790	9790	0
360	20231101	152100	1732229970	9790	9790	9790	9790	0
361	20231101	152000	1732229970	9790	9790	9790	9790	0
362	20231101	151900	1732229970	9790	9790	9800	9790	169
363	20231101	151800	1730575450	9800	9800	9800	9750	823
364	20231101	151700	1722539790	9780	9800	9800	9780	352
365	20231101	151600	1719097190	9760	9800	9800	9760	368
366	20231101	151500	1715505470	9760	9790	9790	9760	1830
367	20231101	151400	1697624350	9810	9810	9810	9810	200
368	20231101	151300	1695662350	9810	9790	9810	9790	45
369	20231101	151200	1695221500	9790	9790	9790	9790	300
370	20231101	151100	1692284500	9790	9800	9800	9780	1182
371	20231101	151000	1680720870	9800	9810	9810	9790	237
372	20231101	150900	1678398380	9810	9790	9810	9790	98
373	20231101	150800	1677438940	9800	9800	9800	9800	75
374	20231101	150700	1676703940	9810	9810	9810	9810	18
375	20231101	150600	1676527360	9820	9790	9820	9790	31
376	20231101	150500	1676223570	9800	9810	9810	9800	706
377	20231101	150400	1669304560	9810	9810	9820	9810	530
378	20231101	150300	1664105240	9810	9810	9810	9810	2
379	20231101	150200	1664085620	9810	9810	9810	9810	60
380	20231101	150100	1663497020	9810	9820	9820	9810	95
381	20231101	150000	1662564490	9840	9810	9840	9810	183
382	20231101	145900	1660769190	9810	9810	9810	9810	300
383	20231101	145800	1657826190	9800	9820	9820	9800	1109
384	20231101	145700	1646944700	9820	9840	9840	9820	130
385	20231101	145600	1645665940	9840	9840	9840	9840	300
386	20231101	145500	1642713940	9850	9850	9850	9850	56
387	20231101	145400	1642162340	9850	9850	9850	9840	314
388	20231101	145300	1639069740	9840	9840	9840	9840	20
389	20231101	145200	1638872940	9840	9840	9840	9840	50
390	20231101	145100	1638380940	9840	9840	9840	9840	76
391	20231101	145000	1637633100	9860	9870	9870	9860	242
392	20231101	144900	1635244920	9870	9830	9870	9810	185
393	20231101	144800	1633424910	9850	9850	9850	9850	0
394	20231101	144700	1633424910	9850	9850	9850	9850	0
395	20231101	144600	1633424910	9850	9850	9850	9850	5
396	20231101	144500	1633375660	9850	9840	9850	9840	75
397	20231101	144400	1632637410	9840	9840	9840	9840	35
398	20231101	144300	1632293010	9820	9840	9840	9820	107
399	20231101	144200	1631240230	9840	9840	9840	9840	88
400	20231101	144100	1630374310	9850	9850	9850	9850	538
401	20231101	144000	1625075010	9850	9850	9850	9850	50
402	20231101	143900	1624582510	9850	9850	9850	9850	506
403	20231101	143800	1619598410	9840	9840	9840	9840	12
404	20231101	143700	1619480330	9840	9840	9840	9840	3
405	20231101	143600	1619450810	9830	9860	9860	9830	325
406	20231101	143500	1616252410	9870	9870	9870	9870	1
407	20231101	143400	1616242540	9880	9880	9880	9880	4
408	20231101	143300	1616203020	9880	9860	9880	9860	400
409	20231101	143200	1612254870	9870	9870	9870	9870	0
410	20231101	143100	1612254870	9870	9870	9870	9870	20
411	20231101	143000	1612057470	9800	9840	9870	9800	357
412	20231101	142900	1608547360	9840	9850	9900	9840	582
413	20231101	142800	1602800840	9850	9820	9850	9800	244
414	20231101	142700	1600409170	9840	9810	9840	9810	12
415	20231101	142600	1600291300	9810	9810	9810	9810	160
416	20231101	142500	1598721700	9800	9800	9800	9800	1
417	20231101	142400	1598711900	9800	9800	9800	9800	0
418	20231101	142300	1598711900	9800	9790	9800	9790	704
419	20231101	142200	1591816700	9800	9840	9840	9800	502
420	20231101	142100	1586897060	9800	9800	9800	9800	100
421	20231101	142000	1585917060	9820	9800	9820	9800	144
422	20231101	141900	1584504600	9790	9770	9790	9770	118
423	20231101	141800	1583351570	9770	9780	9780	9770	720
424	20231101	141700	1576314530	9810	9770	9810	9770	391
425	20231101	141600	1572494260	9770	9780	9790	9770	1054
426	20231101	141500	1562190640	9790	9790	9790	9790	201
427	20231101	141400	1560222850	9790	9790	9790	9790	130
428	20231101	141300	1558950150	9790	9790	9790	9790	438
429	20231101	141200	1554662130	9790	9800	9800	9790	1528
430	20231101	141100	1539690740	9800	9820	9860	9800	882
431	20231101	141000	1531022350	9820	9820	9820	9820	0
432	20231101	140900	1531022350	9820	9830	9830	9820	200
433	20231101	140800	1529058160	9830	9830	9830	9830	4
434	20231101	140700	1529018840	9820	9820	9820	9820	19
435	20231101	140600	1528832260	9830	9830	9830	9830	69
436	20231101	140500	1528153990	9820	9910	9910	9820	206
437	20231101	140400	1526126250	9850	9850	9850	9850	0
438	20231101	140300	1526126250	9850	9900	9900	9850	201
439	20231101	140200	1524136400	9910	9890	9910	9890	221
440	20231101	140100	1521947630	9850	9860	9860	9850	17
441	20231101	140000	1521780150	9850	9850	9850	9850	0
442	20231101	135900	1521780150	9850	9850	9850	9850	71
443	20231101	135800	1521080800	9880	9880	9880	9880	0
444	20231101	135700	1521080800	9880	9840	9880	9840	580
445	20231101	135600	1515370250	9840	9800	9840	9790	320
446	20231101	135500	1512232350	9790	9820	9820	9790	1193
447	20231101	135400	1500533070	9810	9810	9810	9810	0
448	20231101	135300	1500533070	9810	9830	9830	9810	356
449	20231101	135200	1497036030	9840	9840	9840	9830	353
450	20231101	135100	1493563650	9840	9840	9840	9840	24
451	20231101	135000	1493327490	9840	9840	9840	9840	0
452	20231101	134900	1493327490	9840	9840	9840	9840	693
453	20231101	134800	1486508370	9840	9840	9840	9840	2
454	20231101	134700	1486488690	9840	9840	9840	9840	0
455	20231101	134600	1486488690	9840	9840	9840	9840	72
456	20231101	134500	1485780210	9840	9840	9840	9830	77
457	20231101	134400	1485022860	9830	9840	9840	9830	430
458	20231101	134300	1480792660	9840	9840	9840	9830	868
459	20231101	134200	1472251960	9840	9850	9850	9840	6000
460	20231101	134100	1413211830	9840	9860	9860	9840	2000
461	20231101	134000	1393523760	9880	9890	9890	9880	230
462	20231101	133900	1391249290	9890	9890	9890	9890	0
463	20231101	133800	1391249290	9890	9890	9890	9890	100
464	20231101	133700	1390260290	9890	9900	9900	9890	171
465	20231101	133600	1388567920	9900	9900	9900	9900	200
466	20231101	133500	1386587920	9900	9900	9900	9900	261
467	20231101	133400	1384004020	9900	9900	9900	9900	67
468	20231101	133300	1383340720	9900	9900	9900	9900	104
469	20231101	133200	1382311120	9900	9900	9900	9900	136
470	20231101	133100	1380964720	9900	9900	9900	9900	379
471	20231101	133000	1377212620	9900	9890	9900	9890	5
472	20231101	132900	1377163160	9870	9870	9870	9870	53
473	20231101	132800	1376640050	9880	9880	9890	9880	107
474	20231101	132700	1375581920	9880	9860	9880	9860	16
475	20231101	132600	1375423860	9880	9880	9880	9880	20
476	20231101	132500	1375226260	9870	9870	9870	9870	135
477	20231101	132400	1373893810	9870	9870	9870	9870	474
478	20231101	132300	1369215430	9870	9870	9870	9870	3
479	20231101	132200	1369185820	9880	9880	9880	9880	0
480	20231101	132100	1369185820	9880	9870	9880	9870	5
481	20231101	132000	1369136450	9810	9810	9810	9810	0
482	20231101	131900	1369136450	9810	9810	9810	9810	0
483	20231101	131800	1369136450	9810	9810	9810	9810	0
484	20231101	131700	1369136450	9810	9810	9810	9810	10
485	20231101	131600	1369038350	9810	9840	9840	9810	706
486	20231101	131500	1362103830	9840	9840	9840	9840	28
487	20231101	131400	1361828310	9870	9870	9870	9870	0
488	20231101	131300	1361828310	9870	9870	9870	9870	1
489	20231101	131200	1361818440	9860	9850	9860	9850	270
490	20231101	131100	1359158240	9840	9840	9840	9840	0
491	20231101	131000	1359158240	9840	9840	9840	9840	200
492	20231101	130900	1357190240	9830	9830	9830	9830	200
493	20231101	130800	1355224240	9810	9810	9810	9810	1058
494	20231101	130700	1344845260	9810	9810	9810	9810	0
495	20231101	130600	1344845260	9810	9830	9830	9790	856
496	20231101	130500	1336444630	9830	9840	9840	9830	168
497	20231101	130400	1334793030	9830	9830	9830	9830	0
498	20231101	130300	1334793030	9830	9830	9830	9830	1
499	20231101	130200	1334783200	9830	9850	9850	9830	450
500	20231101	130100	1330355320	9860	9860	9860	9860	0
501	20231101	130000	1330355320	9860	9860	9860	9860	4
502	20231101	125900	1330315880	9850	9850	9850	9850	0
503	20231101	125800	1330315880	9850	9870	9870	9850	118
504	20231101	125700	1329152710	9880	9880	9880	9880	0
505	20231101	125600	1329152710	9880	9880	9880	9880	20
506	20231101	125500	1328955110	9880	9880	9880	9880	44
507	20231101	125400	1328520390	9880	9880	9880	9880	0
508	20231101	125300	1328520390	9880	9880	9880	9880	134
509	20231101	125200	1327196470	9890	9900	9900	9890	272
510	20231101	125100	1324506340	9900	9880	9900	9880	638
511	20231101	125000	1318191410	9870	9860	9870	9860	62
512	20231101	124900	1317579790	9860	9860	9860	9860	1
513	20231101	124800	1317569930	9840	9840	9840	9840	50
514	20231101	124700	1317077930	9830	9830	9830	9830	50
515	20231101	124600	1316586430	9810	9810	9810	9810	0
516	20231101	124500	1316586430	9810	9810	9810	9810	0
517	20231101	124400	1316586430	9810	9810	9810	9810	27
518	20231101	124300	1316321560	9810	9860	9860	9810	1834
519	20231101	124200	1298270810	9860	9880	9880	9860	184
520	20231101	124100	1296454670	9900	9900	9900	9900	0
521	20231101	124000	1296454670	9900	9900	9900	9900	5
522	20231101	123900	1296405170	9910	9910	9910	9910	2
523	20231101	123800	1296385350	9900	9890	9900	9880	501
524	20231101	123700	1291431900	9900	9910	9910	9890	241
525	20231101	123600	1289045550	9910	9910	9910	9910	30
526	20231101	123500	1288748250	9920	9920	9920	9920	377
527	20231101	123400	1285008410	9930	9930	9930	9930	50
528	20231101	123300	1284511910	9940	9940	9940	9940	5
529	20231101	123200	1284462210	9950	9940	9950	9940	67
530	20231101	123100	1283796070	9920	9910	9920	9910	68
531	20231101	123000	1283122010	9890	9920	9920	9890	335
532	20231101	122900	1279804390	9910	9920	9920	9910	231
533	20231101	122800	1277513400	9910	9880	9910	9880	689
534	20231101	122700	1270695770	9860	9840	9860	9840	132
535	20231101	122600	1269394970	9840	9820	9840	9820	182
536	20231101	122500	1267605750	9820	9820	9820	9820	5
537	20231101	122400	1267556650	9830	9810	9830	9810	201
538	20231101	122300	1265583130	9810	9810	9810	9810	55
539	20231101	122200	1265043580	9820	9820	9820	9820	69
540	20231101	122100	1264366000	9820	9820	9820	9820	0
541	20231101	122000	1264366000	9820	9820	9820	9820	25
542	20231101	121900	1264120500	9830	9830	9830	9830	10
543	20231101	121800	1264022200	9830	9810	9830	9810	34
544	20231101	121700	1263688420	9800	9800	9800	9800	0
545	20231101	121600	1263688420	9800	9800	9800	9800	315
546	20231101	121500	1260601420	9810	9810	9810	9810	7
547	20231101	121400	1260532750	9820	9820	9820	9820	5
548	20231101	121300	1260483650	9830	9830	9830	9830	17
549	20231101	121200	1260316540	9820	9820	9820	9820	0
550	20231101	121100	1260316540	9820	9820	9820	9820	0
551	20231101	121000	1260316540	9820	9820	9820	9820	6
552	20231101	120900	1260257620	9820	9790	9820	9790	86
553	20231101	120800	1259413710	9790	9790	9790	9790	34
554	20231101	120700	1259080850	9790	9790	9790	9790	158
555	20231101	120600	1257534030	9790	9810	9830	9790	104
556	20231101	120500	1256515260	9810	9820	9820	9810	36
557	20231101	120400	1256162090	9820	9820	9820	9820	0
558	20231101	120300	1256162090	9820	9850	9850	9820	77
559	20231101	120200	1255404410	9860	9860	9860	9850	38
560	20231101	120100	1255029760	9860	9870	9870	9860	57
561	20231101	120000	1254467690	9860	9860	9860	9860	0
562	20231101	115900	1254467690	9860	9860	9860	9860	18
563	20231101	115800	1254290210	9860	9860	9860	9860	0
564	20231101	115700	1254290210	9860	9860	9860	9860	0
565	20231101	115600	1254290210	9860	9860	9860	9860	0
566	20231101	115500	1254290210	9860	9860	9860	9860	10
567	20231101	115400	1254191610	9860	9860	9860	9860	1
568	20231101	115300	1254181750	9860	9860	9860	9860	2
569	20231101	115200	1254162030	9840	9840	9840	9840	0
570	20231101	115100	1254162030	9840	9840	9840	9840	0
571	20231101	115000	1254162030	9840	9840	9840	9840	11
572	20231101	114900	1254053790	9840	9840	9840	9840	88
573	20231101	114800	1253187870	9850	9850	9850	9850	272
574	20231101	114700	1250508670	9860	9860	9860	9860	0
575	20231101	114600	1250508670	9860	9860	9870	9860	319
576	20231101	114500	1247363320	9860	9860	9860	9860	0
577	20231101	114400	1247363320	9860	9860	9860	9860	0
578	20231101	114300	1247363320	9860	9860	9860	9860	3
579	20231101	114200	1247333740	9860	9860	9860	9860	0
580	20231101	114100	1247333740	9860	9860	9860	9860	38
581	20231101	114000	1246959060	9850	9850	9850	9850	0
582	20231101	113900	1246959060	9850	9850	9850	9850	0
583	20231101	113800	1246959060	9850	9860	9860	9850	254
584	20231101	113700	1244456620	9850	9850	9850	9850	0
585	20231101	113600	1244456620	9850	9850	9850	9850	146
586	20231101	113500	1243018520	9840	9840	9840	9840	325
587	20231101	113400	1239820520	9840	9830	9840	9830	88
588	20231101	113300	1238954890	9830	9780	9830	9780	75
589	20231101	113200	1238219040	9770	9810	9810	9770	5242
590	20231101	113100	1186999400	9820	9820	9820	9820	23
591	20231101	113000	1186773540	9820	9820	9820	9820	0
592	20231101	112900	1186773540	9820	9820	9820	9820	0
593	20231101	112800	1186773540	9820	9820	9820	9820	0
594	20231101	112700	1186773540	9820	9820	9820	9820	0
595	20231101	112600	1186773540	9820	9820	9820	9820	100
596	20231101	112500	1185791540	9820	9820	9820	9820	100
597	20231101	112400	1184809540	9820	9800	9820	9780	302
598	20231101	112300	1181850580	9810	9800	9810	9800	52
599	20231101	112200	1181340960	9770	9780	9780	9760	1002
600	20231101	112100	1171547320	9780	9780	9780	9780	200
601	20231101	112000	1169591320	9780	9770	9780	9770	246
602	20231101	111900	1167186920	9770	9790	9790	9770	730
603	20231101	111800	1160043530	9790	9790	9790	9790	0
604	20231101	111700	1160043530	9790	9790	9790	9790	128
605	20231101	111600	1158790410	9800	9800	9800	9800	30
606	20231101	111500	1158496410	9840	9840	9840	9840	0
607	20231101	111400	1158496410	9840	9840	9840	9840	0
608	20231101	111300	1158496410	9840	9840	9840	9840	1
609	20231101	111200	1158486570	9840	9790	9840	9780	465
610	20231101	111100	1153923050	9790	9790	9790	9790	32
611	20231101	111000	1153609770	9790	9790	9790	9790	5
612	20231101	110900	1153560820	9790	9800	9800	9790	261
613	20231101	110800	1151005410	9800	9810	9810	9800	16
614	20231101	110700	1150848580	9810	9810	9810	9810	0
615	20231101	110600	1150848580	9810	9810	9810	9810	77
616	20231101	110500	1150093210	9830	9830	9830	9830	50
617	20231101	110400	1149601710	9830	9820	9830	9820	10
618	20231101	110300	1149503490	9820	9790	9820	9790	2
619	20231101	110200	1149483880	9790	9800	9800	9790	138
620	20231101	110100	1148132830	9860	9860	9860	9860	0
621	20231101	110000	1148132830	9860	9860	9860	9800	108
622	20231101	105900	1147074310	9800	9860	9860	9800	283
623	20231101	105800	1144290480	9860	9860	9860	9860	50
624	20231101	105700	1143797480	9860	9790	9860	9780	187
625	20231101	105600	1141965620	9790	9840	9840	9790	2770
626	20231101	105500	1114790040	9830	9830	9830	9830	5
627	20231101	105400	1114740890	9830	9860	9860	9830	182
628	20231101	105300	1112950270	9840	9910	9910	9840	1122
629	20231101	105200	1101889940	9880	9900	9920	9880	748
630	20231101	105100	1094496690	9920	9920	9920	9920	1
631	20231101	105000	1094486770	9930	9930	9930	9930	45
632	20231101	104900	1094039920	9930	9930	9930	9930	16
633	20231101	104800	1093881040	9930	9930	9930	9930	8
634	20231101	104700	1093801600	9930	9930	9930	9930	22
635	20231101	104600	1093583140	9930	9900	9930	9900	21
636	20231101	104500	1093375110	9890	9900	9900	9890	17
637	20231101	104400	1093206830	9900	9900	9900	9900	245
638	20231101	104300	1090781330	9900	9900	9920	9900	153
639	20231101	104200	1089266410	9900	9900	9900	9900	100
640	20231101	104100	1088276410	9900	9930	9930	9900	447
641	20231101	104000	1083849510	9930	9930	9930	9930	2
642	20231101	103900	1083829650	9930	9930	9930	9930	26
643	20231101	103800	1083571470	9930	9930	9930	9930	1
644	20231101	103700	1083561540	9930	9920	9930	9920	28
645	20231101	103600	1083283520	9900	9900	9900	9900	7
646	20231101	103500	1083214220	9900	9930	9930	9900	1699
647	20231101	103400	1066375890	9930	9950	9950	9930	880
648	20231101	103300	1057628940	9950	9950	9960	9950	878
649	20231101	103200	1048890560	9950	9950	9950	9950	248
650	20231101	103100	1046422960	9950	9950	9950	9940	349
651	20231101	103000	1042950610	9950	9960	9960	9950	243
652	20231101	102900	1040532510	9950	9960	9960	9950	248
653	20231101	102800	1038062640	9960	9960	9960	9960	182
654	20231101	102700	1036249920	9960	9960	9960	9960	355
655	20231101	102600	1032714120	9960	10000	10000	9960	1991
656	20231101	102500	1012863870	9990	10020	10020	9990	1054
657	20231101	102400	1002316370	10030	10030	10040	10030	500
658	20231101	102300	997300070	10040	10010	10040	9990	1741
659	20231101	102200	979861860	10000	9960	10000	9960	966
660	20231101	102100	970221930	9900	9900	9900	9900	0
661	20231101	102000	970221930	9900	9900	9900	9900	0
662	20231101	101900	970221930	9900	9900	9950	9890	2252
663	20231101	101800	947873200	9900	9900	9900	9890	121
664	20231101	101700	946676080	9900	9900	9900	9900	819
665	20231101	101600	938567980	9900	9910	9910	9900	203
666	20231101	101500	936556550	9910	9930	9930	9910	139
667	20231101	101400	935177370	9940	9930	9940	9930	16
668	20231101	101300	935018430	9940	9940	9940	9940	31
669	20231101	101200	934710290	9940	9970	9970	9940	658
670	20231101	101100	928164140	9950	9950	9950	9950	273
671	20231101	101000	925447790	9970	9950	9970	9950	118
672	20231101	100900	924272210	9950	10000	10000	9950	2057
673	20231101	100800	903773970	10050	10050	10060	10040	926
674	20231101	100700	894462960	10070	9910	10070	9910	13070
675	20231101	100600	764198740	9930	9930	9930	9930	50
676	20231101	100500	763702240	9930	9930	9930	9930	515
677	20231101	100400	758588290	9930	9930	9930	9930	24
678	20231101	100300	758349970	9940	9930	9940	9930	579
679	20231101	100200	752595420	9940	9870	9940	9870	1273
680	20231101	100100	739980020	9860	9870	9900	9860	2496
681	20231101	100000	715329250	9870	9870	9870	9870	5
682	20231101	095900	715279900	9870	9870	9870	9870	100
683	20231101	095800	714292900	9900	9900	9900	9900	0
684	20231101	095700	714292900	9900	9880	9900	9870	744
685	20231101	095600	706938240	9880	9880	9880	9860	74
686	20231101	095500	706207840	9880	9890	9890	9880	119
687	20231101	095400	705031010	9880	9900	9900	9880	103
688	20231101	095300	704013100	9900	9920	9920	9900	523
689	20231101	095200	698835120	9890	9890	9920	9890	1005
690	20231101	095100	688879690	9880	9800	9880	9800	2941
691	20231101	095000	659925470	9800	9800	9800	9800	255
692	20231101	094900	657426470	9820	9800	9820	9800	230
693	20231101	094800	655171870	9830	9790	9830	9790	177
694	20231101	094700	653433800	9790	9790	9790	9790	40
695	20231101	094600	653042200	9790	9800	9810	9790	126
696	20231101	094500	651808520	9800	9800	9800	9800	32
697	20231101	094400	651494920	9800	9830	9830	9800	183
698	20231101	094300	649700390	9800	9800	9800	9800	186
699	20231101	094200	647877590	9790	9820	9840	9790	2298
700	20231101	094100	625366440	9870	9830	9870	9800	457
701	20231101	094000	620867710	9820	9750	9820	9750	1351
702	20231101	093900	607619310	9750	9710	9750	9700	3510
703	20231101	093800	573552480	9710	9750	9750	9710	1151
704	20231101	093700	562354520	9750	9790	9790	9750	1424
705	20231101	093600	548461800	9820	9820	9820	9790	573
706	20231101	093500	542850420	9820	9840	9840	9820	19
707	20231101	093400	542663580	9850	9820	9860	9760	1822
708	20231101	093300	524826750	9850	9840	9850	9840	329
709	20231101	093200	521589230	9840	9830	9840	9830	8
710	20231101	093100	521510530	9850	9840	9850	9790	2800
711	20231101	093000	494066660	9840	9870	9870	9840	118
712	20231101	092900	492905000	9880	9880	9880	9880	0
713	20231101	092800	492905000	9880	9850	9880	9770	2498
714	20231101	092700	468379080	9860	9860	9860	9850	443
715	20231101	092600	464012200	9860	9870	9870	9860	128
716	20231101	092500	462749910	9890	9880	9890	9860	152
717	20231101	092400	461248140	9890	9900	9930	9890	432
718	20231101	092300	456972230	9900	9900	9900	9900	5
719	20231101	092200	456922730	9900	9910	9910	9900	1602
720	20231101	092100	441049910	9910	9940	9940	9900	131
721	20231101	092000	439748360	9940	9940	9940	9900	3233
722	20231101	091900	407670230	9940	9970	9970	9930	216
723	20231101	091800	405520700	9970	9940	9970	9930	802
724	20231101	091700	397548640	9970	9940	9990	9940	3188
725	20231101	091600	365744410	9970	9890	9980	9890	4006
726	20231101	091500	325967720	9900	9860	9900	9860	521
727	20231101	091400	320818320	9880	9870	9890	9860	2261
728	20231101	091300	298498030	9860	9830	9870	9830	1595
729	20231101	091200	282791060	9810	9840	9840	9810	619
730	20231101	091100	276700130	9840	9840	9840	9830	1154
731	20231101	091000	265347990	9840	9810	9840	9800	726
732	20231101	090900	258228820	9810	9850	9850	9810	1963
733	20231101	090800	238948170	9850	9900	9900	9850	444
734	20231101	090700	234553770	9900	9930	9930	9900	719
735	20231101	090600	227432920	9930	9820	9940	9810	13683
736	20231101	090500	92414320	9820	9780	9820	9780	1436
737	20231101	090400	78344730	9780	9760	9780	9730	1860
738	20231101	090300	60181110	9760	9730	9760	9720	1206
739	20231101	090200	48435320	9740	9750	9750	9730	1742
740	20231101	090100	31462230	9760	9730	9760	9720	744
741	20231101	090000	24222020	9730	9700	9740	9700	2064