KissMeData/378340/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	211800	3428425820	16640	16640	16640	16640	4527
3	20231114	211700	3428425820	16640	16640	16640	16640	0
4	20231114	211600	3428425820	16640	16640	16640	16640	0
5	20231114	211500	3428425820	16640	16640	16640	16640	0
6	20231114	211400	3428425820	16640	16640	16640	16640	0
7	20231114	211300	3428425820	16640	16640	16640	16640	0
8	20231114	211200	3428425820	16640	16640	16640	16640	0
9	20231114	211100	3428425820	16640	16640	16640	16640	0
10	20231114	211000	3428425820	16640	16640	16640	16640	0
11	20231114	210900	3428425820	16640	16640	16640	16640	0
12	20231114	210800	3428425820	16640	16640	16640	16640	0
13	20231114	210700	3428425820	16640	16640	16640	16640	0
14	20231114	210600	3428425820	16640	16640	16640	16640	0
15	20231114	210500	3428425820	16640	16640	16640	16640	0
16	20231114	210400	3428425820	16640	16640	16640	16640	0
17	20231114	210300	3428425820	16640	16640	16640	16640	0
18	20231114	210200	3428425820	16640	16640	16640	16640	0
19	20231114	210100	3428425820	16640	16640	16640	16640	0
20	20231114	210000	3428425820	16640	16640	16640	16640	0
21	20231114	205900	3428425820	16640	16640	16640	16640	0
22	20231114	205800	3428425820	16640	16640	16640	16640	0
23	20231114	205700	3428425820	16640	16640	16640	16640	0
24	20231114	205600	3428425820	16640	16640	16640	16640	0
25	20231114	205500	3428425820	16640	16640	16640	16640	0
26	20231114	205400	3428425820	16640	16640	16640	16640	0
27	20231114	205300	3428425820	16640	16640	16640	16640	0
28	20231114	205200	3428425820	16640	16640	16640	16640	0
29	20231114	205100	3428425820	16640	16640	16640	16640	0
30	20231114	205000	3428425820	16640	16640	16640	16640	0
31	20231114	204900	3428425820	16640	16640	16640	16640	0
32	20231114	204800	3428425820	16640	16640	16640	16640	4527
33	20231114	204700	3428425820	16640	16640	16640	16640	0
34	20231114	204600	3428425820	16640	16640	16640	16640	0
35	20231114	204500	3428425820	16640	16640	16640	16640	0
36	20231114	204400	3428425820	16640	16640	16640	16640	0
37	20231114	204300	3428425820	16640	16640	16640	16640	0
38	20231114	204200	3428425820	16640	16640	16640	16640	0
39	20231114	204100	3428425820	16640	16640	16640	16640	0
40	20231114	204000	3428425820	16640	16640	16640	16640	0
41	20231114	203900	3428425820	16640	16640	16640	16640	0
42	20231114	203800	3428425820	16640	16640	16640	16640	0
43	20231114	203700	3428425820	16640	16640	16640	16640	0
44	20231114	203600	3428425820	16640	16640	16640	16640	0
45	20231114	203500	3428425820	16640	16640	16640	16640	0
46	20231114	203400	3428425820	16640	16640	16640	16640	0
47	20231114	203300	3428425820	16640	16640	16640	16640	0
48	20231114	203200	3428425820	16640	16640	16640	16640	0
49	20231114	203100	3428425820	16640	16640	16640	16640	0
50	20231114	203000	3428425820	16640	16640	16640	16640	0
51	20231114	202900	3428425820	16640	16640	16640	16640	0
52	20231114	202800	3428425820	16640	16640	16640	16640	0
53	20231114	202700	3428425820	16640	16640	16640	16640	0
54	20231114	202600	3428425820	16640	16640	16640	16640	0
55	20231114	202500	3428425820	16640	16640	16640	16640	0
56	20231114	202400	3428425820	16640	16640	16640	16640	0
57	20231114	202300	3428425820	16640	16640	16640	16640	0
58	20231114	202200	3428425820	16640	16640	16640	16640	0
59	20231114	202100	3428425820	16640	16640	16640	16640	0
60	20231114	202000	3428425820	16640	16640	16640	16640	0
61	20231114	201900	3428425820	16640	16640	16640	16640	0
62	20231114	201800	3428425820	16640	16640	16640	16640	4527
63	20231114	201700	3428425820	16640	16640	16640	16640	0
64	20231114	201600	3428425820	16640	16640	16640	16640	0
65	20231114	201500	3428425820	16640	16640	16640	16640	0
66	20231114	201400	3428425820	16640	16640	16640	16640	0
67	20231114	201300	3428425820	16640	16640	16640	16640	0
68	20231114	201200	3428425820	16640	16640	16640	16640	0
69	20231114	201100	3428425820	16640	16640	16640	16640	0
70	20231114	201000	3428425820	16640	16640	16640	16640	0
71	20231114	200900	3428425820	16640	16640	16640	16640	0
72	20231114	200800	3428425820	16640	16640	16640	16640	0
73	20231114	200700	3428425820	16640	16640	16640	16640	0
74	20231114	200600	3428425820	16640	16640	16640	16640	0
75	20231114	200500	3428425820	16640	16640	16640	16640	0
76	20231114	200400	3428425820	16640	16640	16640	16640	0
77	20231114	200300	3428425820	16640	16640	16640	16640	0
78	20231114	200200	3428425820	16640	16640	16640	16640	0
79	20231114	200100	3428425820	16640	16640	16640	16640	0
80	20231114	200000	3428425820	16640	16640	16640	16640	0
81	20231114	195900	3428425820	16640	16640	16640	16640	0
82	20231114	195800	3428425820	16640	16640	16640	16640	0
83	20231114	195700	3428425820	16640	16640	16640	16640	0
84	20231114	195600	3428425820	16640	16640	16640	16640	0
85	20231114	195500	3428425820	16640	16640	16640	16640	0
86	20231114	195400	3428425820	16640	16640	16640	16640	0
87	20231114	195300	3428425820	16640	16640	16640	16640	0
88	20231114	195200	3428425820	16640	16640	16640	16640	0
89	20231114	195100	3428425820	16640	16640	16640	16640	0
90	20231114	195000	3428425820	16640	16640	16640	16640	0
91	20231114	194900	3428425820	16640	16640	16640	16640	0
92	20231114	194800	3428425820	16640	16640	16640	16640	4527
93	20231114	194700	3428425820	16640	16640	16640	16640	0
94	20231114	194600	3428425820	16640	16640	16640	16640	0
95	20231114	194500	3428425820	16640	16640	16640	16640	0
96	20231114	194400	3428425820	16640	16640	16640	16640	0
97	20231114	194300	3428425820	16640	16640	16640	16640	0
98	20231114	194200	3428425820	16640	16640	16640	16640	0
99	20231114	194100	3428425820	16640	16640	16640	16640	0
100	20231114	194000	3428425820	16640	16640	16640	16640	0
101	20231114	193900	3428425820	16640	16640	16640	16640	0
102	20231114	193800	3428425820	16640	16640	16640	16640	0
103	20231114	193700	3428425820	16640	16640	16640	16640	0
104	20231114	193600	3428425820	16640	16640	16640	16640	0
105	20231114	193500	3428425820	16640	16640	16640	16640	0
106	20231114	193400	3428425820	16640	16640	16640	16640	0
107	20231114	193300	3428425820	16640	16640	16640	16640	0
108	20231114	193200	3428425820	16640	16640	16640	16640	0
109	20231114	193100	3428425820	16640	16640	16640	16640	0
110	20231114	193000	3428425820	16640	16640	16640	16640	0
111	20231114	192900	3428425820	16640	16640	16640	16640	0
112	20231114	192800	3428425820	16640	16640	16640	16640	0
113	20231114	192700	3428425820	16640	16640	16640	16640	0
114	20231114	192600	3428425820	16640	16640	16640	16640	0
115	20231114	192500	3428425820	16640	16640	16640	16640	0
116	20231114	192400	3428425820	16640	16640	16640	16640	0
117	20231114	192300	3428425820	16640	16640	16640	16640	0
118	20231114	192200	3428425820	16640	16640	16640	16640	0
119	20231114	192100	3428425820	16640	16640	16640	16640	0
120	20231114	192000	3428425820	16640	16640	16640	16640	0
121	20231114	191900	3428425820	16640	16640	16640	16640	0
122	20231114	191800	3428425820	16640	16640	16640	16640	4527
123	20231114	191700	3428425820	16640	16640	16640	16640	0
124	20231114	191600	3428425820	16640	16640	16640	16640	0
125	20231114	191500	3428425820	16640	16640	16640	16640	0
126	20231114	191400	3428425820	16640	16640	16640	16640	0
127	20231114	191300	3428425820	16640	16640	16640	16640	0
128	20231114	191200	3428425820	16640	16640	16640	16640	0
129	20231114	191100	3428425820	16640	16640	16640	16640	0
130	20231114	191000	3428425820	16640	16640	16640	16640	0
131	20231114	190900	3428425820	16640	16640	16640	16640	0
132	20231114	190800	3428425820	16640	16640	16640	16640	0
133	20231114	190700	3428425820	16640	16640	16640	16640	0
134	20231114	190600	3428425820	16640	16640	16640	16640	0
135	20231114	190500	3428425820	16640	16640	16640	16640	0
136	20231114	190400	3428425820	16640	16640	16640	16640	0
137	20231114	190300	3428425820	16640	16640	16640	16640	0
138	20231114	190200	3428425820	16640	16640	16640	16640	0
139	20231114	190100	3428425820	16640	16640	16640	16640	0
140	20231114	190000	3428425820	16640	16640	16640	16640	0
141	20231114	185900	3428425820	16640	16640	16640	16640	0
142	20231114	185800	3428425820	16640	16640	16640	16640	0
143	20231114	185700	3428425820	16640	16640	16640	16640	0
144	20231114	185600	3428425820	16640	16640	16640	16640	0
145	20231114	185500	3428425820	16640	16640	16640	16640	0
146	20231114	185400	3428425820	16640	16640	16640	16640	0
147	20231114	185300	3428425820	16640	16640	16640	16640	0
148	20231114	185200	3428425820	16640	16640	16640	16640	0
149	20231114	185100	3428425820	16640	16640	16640	16640	0
150	20231114	185000	3428425820	16640	16640	16640	16640	0
151	20231114	184900	3428425820	16640	16640	16640	16640	0
152	20231114	184800	3428425820	16640	16640	16640	16640	4527
153	20231114	184700	3428425820	16640	16640	16640	16640	0
154	20231114	184600	3428425820	16640	16640	16640	16640	0
155	20231114	184500	3428425820	16640	16640	16640	16640	0
156	20231114	184400	3428425820	16640	16640	16640	16640	0
157	20231114	184300	3428425820	16640	16640	16640	16640	0
158	20231114	184200	3428425820	16640	16640	16640	16640	0
159	20231114	184100	3428425820	16640	16640	16640	16640	0
160	20231114	184000	3428425820	16640	16640	16640	16640	0
161	20231114	183900	3428425820	16640	16640	16640	16640	0
162	20231114	183800	3428425820	16640	16640	16640	16640	0
163	20231114	183700	3428425820	16640	16640	16640	16640	0
164	20231114	183600	3428425820	16640	16640	16640	16640	0
165	20231114	183500	3428425820	16640	16640	16640	16640	0
166	20231114	183400	3428425820	16640	16640	16640	16640	0
167	20231114	183300	3428425820	16640	16640	16640	16640	0
168	20231114	183200	3428425820	16640	16640	16640	16640	0
169	20231114	183100	3428425820	16640	16640	16640	16640	0
170	20231114	183000	3428425820	16640	16640	16640	16640	0
171	20231114	182900	3428425820	16640	16640	16640	16640	0
172	20231114	182800	3428425820	16640	16640	16640	16640	0
173	20231114	182700	3428425820	16640	16640	16640	16640	0
174	20231114	182600	3428425820	16640	16640	16640	16640	0
175	20231114	182500	3428425820	16640	16640	16640	16640	0
176	20231114	182400	3428425820	16640	16640	16640	16640	0
177	20231114	182300	3428425820	16640	16640	16640	16640	0
178	20231114	182200	3428425820	16640	16640	16640	16640	0
179	20231114	182100	3428425820	16640	16640	16640	16640	0
180	20231114	182000	3428425820	16640	16640	16640	16640	0
181	20231114	181900	3428425820	16640	16640	16640	16640	0
182	20231114	181800	3428425820	16640	16640	16640	16640	4527
183	20231114	181700	3428425820	16640	16640	16640	16640	0
184	20231114	181600	3428425820	16640	16640	16640	16640	0
185	20231114	181500	3428425820	16640	16640	16640	16640	0
186	20231114	181400	3428425820	16640	16640	16640	16640	0
187	20231114	181300	3428425820	16640	16640	16640	16640	0
188	20231114	181200	3428425820	16640	16640	16640	16640	0
189	20231114	181100	3428425820	16640	16640	16640	16640	0
190	20231114	181000	3428425820	16640	16640	16640	16640	0
191	20231114	180900	3428425820	16640	16640	16640	16640	0
192	20231114	180800	3428425820	16640	16640	16640	16640	0
193	20231114	180700	3428425820	16640	16640	16640	16640	0
194	20231114	180600	3428425820	16640	16640	16640	16640	0
195	20231114	180500	3428425820	16640	16640	16640	16640	0
196	20231114	180400	3428425820	16640	16640	16640	16640	0
197	20231114	180300	3428425820	16640	16640	16640	16640	0
198	20231114	180200	3428425820	16640	16640	16640	16640	0
199	20231114	180100	3428425820	16640	16640	16640	16640	0
200	20231114	180000	3428425820	16640	16640	16640	16640	0
201	20231114	175900	3428425820	16640	16640	16640	16640	0
202	20231114	175800	3428425820	16640	16640	16640	16640	0
203	20231114	175700	3428425820	16640	16640	16640	16640	0
204	20231114	175600	3428425820	16640	16640	16640	16640	0
205	20231114	175500	3428425820	16640	16640	16640	16640	0
206	20231114	175400	3428425820	16640	16640	16640	16640	0
207	20231114	175300	3428425820	16640	16640	16640	16640	0
208	20231114	175200	3428425820	16640	16640	16640	16640	0
209	20231114	175100	3428425820	16640	16640	16640	16640	0
210	20231114	175000	3428425820	16640	16640	16640	16640	0
211	20231114	174900	3428425820	16640	16640	16640	16640	0
212	20231114	174800	3428425820	16640	16640	16640	16640	4527
213	20231114	174700	3428425820	16640	16640	16640	16640	0
214	20231114	174600	3428425820	16640	16640	16640	16640	0
215	20231114	174500	3428425820	16640	16640	16640	16640	0
216	20231114	174400	3428425820	16640	16640	16640	16640	0
217	20231114	174300	3428425820	16640	16640	16640	16640	0
218	20231114	174200	3428425820	16640	16640	16640	16640	0
219	20231114	174100	3428425820	16640	16640	16640	16640	0
220	20231114	174000	3428425820	16640	16640	16640	16640	0
221	20231114	173900	3428425820	16640	16640	16640	16640	0
222	20231114	173800	3428425820	16640	16640	16640	16640	0
223	20231114	173700	3428425820	16640	16640	16640	16640	0
224	20231114	173600	3428425820	16640	16640	16640	16640	0
225	20231114	173500	3428425820	16640	16640	16640	16640	0
226	20231114	173400	3428425820	16640	16640	16640	16640	0
227	20231114	173300	3428425820	16640	16640	16640	16640	0
228	20231114	173200	3428425820	16640	16640	16640	16640	0
229	20231114	173100	3428425820	16640	16640	16640	16640	0
230	20231114	173000	3428425820	16640	16640	16640	16640	0
231	20231114	172900	3428425820	16640	16640	16640	16640	0
232	20231114	172800	3428425820	16640	16640	16640	16640	0
233	20231114	172700	3428425820	16640	16640	16640	16640	0
234	20231114	172600	3428425820	16640	16640	16640	16640	0
235	20231114	172500	3428425820	16640	16640	16640	16640	0
236	20231114	172400	3428425820	16640	16640	16640	16640	0
237	20231114	172300	3428425820	16640	16640	16640	16640	0
238	20231114	172200	3428425820	16640	16640	16640	16640	0
239	20231114	172100	3428425820	16640	16640	16640	16640	0
240	20231114	172000	3428425820	16640	16640	16640	16640	0
241	20231114	171900	3428425820	16640	16640	16640	16640	0
242	20231114	171800	3428425820	16640	16640	16640	16640	4527
243	20231114	171700	3428425820	16640	16640	16640	16640	0
244	20231114	171600	3428425820	16640	16640	16640	16640	0
245	20231114	171500	3428425820	16640	16640	16640	16640	0
246	20231114	171400	3428425820	16640	16640	16640	16640	0
247	20231114	171300	3428425820	16640	16640	16640	16640	0
248	20231114	171200	3428425820	16640	16640	16640	16640	0
249	20231114	171100	3428425820	16640	16640	16640	16640	0
250	20231114	171000	3428425820	16640	16640	16640	16640	0
251	20231114	170900	3428425820	16640	16640	16640	16640	0
252	20231114	170800	3428425820	16640	16640	16640	16640	0
253	20231114	170700	3428425820	16640	16640	16640	16640	0
254	20231114	170600	3428425820	16640	16640	16640	16640	0
255	20231114	170500	3428425820	16640	16640	16640	16640	0
256	20231114	170400	3428425820	16640	16640	16640	16640	0
257	20231114	170300	3428425820	16640	16640	16640	16640	0
258	20231114	170200	3428425820	16640	16640	16640	16640	0
259	20231114	170100	3428425820	16640	16640	16640	16640	0
260	20231114	170000	3428425820	16640	16640	16640	16640	0
261	20231114	165900	3428425820	16640	16640	16640	16640	0
262	20231114	165800	3428425820	16640	16640	16640	16640	0
263	20231114	165700	3428425820	16640	16640	16640	16640	0
264	20231114	165600	3428425820	16640	16640	16640	16640	0
265	20231114	165500	3428425820	16640	16640	16640	16640	0
266	20231114	165400	3428425820	16640	16640	16640	16640	0
267	20231114	165300	3428425820	16640	16640	16640	16640	0
268	20231114	165200	3428425820	16640	16640	16640	16640	0
269	20231114	165100	3428425820	16640	16640	16640	16640	0
270	20231114	165000	3428425820	16640	16640	16640	16640	0
271	20231114	164900	3428425820	16640	16640	16640	16640	0
272	20231114	164800	3428425820	16640	16640	16640	16640	4527
273	20231114	164700	3428425820	16640	16640	16640	16640	0
274	20231114	164600	3428425820	16640	16640	16640	16640	0
275	20231114	164500	3428425820	16640	16640	16640	16640	0
276	20231114	164400	3428425820	16640	16640	16640	16640	0
277	20231114	164300	3428425820	16640	16640	16640	16640	0
278	20231114	164200	3428425820	16640	16640	16640	16640	0
279	20231114	164100	3428425820	16640	16640	16640	16640	0
280	20231114	164000	3428425820	16640	16640	16640	16640	0
281	20231114	163900	3428425820	16640	16640	16640	16640	0
282	20231114	163800	3428425820	16640	16640	16640	16640	0
283	20231114	163700	3428425820	16640	16640	16640	16640	0
284	20231114	163600	3428425820	16640	16640	16640	16640	0
285	20231114	163500	3428425820	16640	16640	16640	16640	0
286	20231114	163400	3428425820	16640	16640	16640	16640	0
287	20231114	163300	3428425820	16640	16640	16640	16640	0
288	20231114	163200	3428425820	16640	16640	16640	16640	0
289	20231114	163100	3428425820	16640	16640	16640	16640	0
290	20231114	163000	3428425820	16640	16640	16640	16640	0
291	20231114	162900	3428425820	16640	16640	16640	16640	0
292	20231114	162800	3428425820	16640	16640	16640	16640	0
293	20231114	162700	3428425820	16640	16640	16640	16640	0
294	20231114	162600	3428425820	16640	16640	16640	16640	0
295	20231114	162500	3428425820	16640	16640	16640	16640	0
296	20231114	162400	3428425820	16640	16640	16640	16640	0
297	20231114	162300	3428425820	16640	16640	16640	16640	0
298	20231114	162200	3428425820	16640	16640	16640	16640	0
299	20231114	162100	3428425820	16640	16640	16640	16640	0
300	20231114	162000	3428425820	16640	16640	16640	16640	0
301	20231114	161900	3428425820	16640	16640	16640	16640	0
302	20231114	161800	3428425820	16640	16640	16640	16640	4527
303	20231114	161700	3428425820	16640	16640	16640	16640	0
304	20231114	161600	3428425820	16640	16640	16640	16640	0
305	20231114	161500	3428425820	16640	16640	16640	16640	0
306	20231114	161400	3428425820	16640	16640	16640	16640	0
307	20231114	161300	3428425820	16640	16640	16640	16640	0
308	20231114	161200	3428425820	16640	16640	16640	16640	0
309	20231114	161100	3428425820	16640	16640	16640	16640	0
310	20231114	161000	3428425820	16640	16640	16640	16640	0
311	20231114	160900	3428425820	16640	16640	16640	16640	0
312	20231114	160800	3428425820	16640	16640	16640	16640	0
313	20231114	160700	3428425820	16640	16640	16640	16640	0
314	20231114	160600	3428425820	16640	16640	16640	16640	0
315	20231114	160500	3428425820	16640	16640	16640	16640	0
316	20231114	160400	3428425820	16640	16640	16640	16640	0
317	20231114	160300	3428425820	16640	16640	16640	16640	0
318	20231114	160200	3428425820	16640	16640	16640	16640	0
319	20231114	160100	3428425820	16640	16640	16640	16640	0
320	20231114	160000	3428425820	16640	16640	16640	16640	0
321	20231114	155900	3428425820	16640	16640	16640	16640	0
322	20231114	155800	3428425820	16640	16640	16640	16640	0
323	20231114	155700	3428425820	16640	16640	16640	16640	0
324	20231114	155600	3428425820	16640	16640	16640	16640	0
325	20231114	155500	3428425820	16640	16640	16640	16640	0
326	20231114	155400	3428425820	16640	16640	16640	16640	0
327	20231114	155300	3428425820	16640	16640	16640	16640	0
328	20231114	155200	3428425820	16640	16640	16640	16640	0
329	20231114	155100	3428425820	16640	16640	16640	16640	0
330	20231114	155000	3428425820	16640	16640	16640	16640	0
331	20231114	154900	3428425820	16640	16640	16640	16640	0
332	20231114	154800	3428425820	16640	16640	16640	16640	4527
333	20231114	154700	3428425820	16640	16640	16640	16640	0
334	20231114	154600	3428425820	16640	16640	16640	16640	0
335	20231114	154500	3428425820	16640	16640	16640	16640	0
336	20231114	154400	3428425820	16640	16640	16640	16640	0
337	20231114	154300	3428425820	16640	16640	16640	16640	0
338	20231114	154200	3428425820	16640	16640	16640	16640	0
339	20231114	154100	3428425820	16640	16640	16640	16640	0
340	20231114	154000	3428425820	16640	16640	16640	16640	0
341	20231114	153900	3428425820	16640	16640	16640	16640	0
342	20231114	153800	3428425820	16640	16640	16640	16640	0
343	20231114	153700	3428425820	16640	16640	16640	16640	0
344	20231114	153600	3428425820	16640	16640	16640	16640	0
345	20231114	153500	3428425820	16640	16640	16640	16640	0
346	20231114	153400	3428425820	16640	16640	16640	16640	0
347	20231114	153300	3428425820	16640	16640	16640	16640	0
348	20231114	153200	3428425820	16640	16640	16640	16640	0
349	20231114	153100	3428425820	16640	16640	16640	16640	0
350	20231114	153000	3428425820	16640	16640	16640	16640	4527
351	20231114	152900	3353096540	16640	16640	16640	16640	0
352	20231114	152800	3353096540	16640	16640	16640	16640	0
353	20231114	152700	3353096540	16640	16640	16640	16640	0
354	20231114	152600	3353096540	16640	16640	16640	16640	0
355	20231114	152500	3353096540	16640	16640	16640	16640	0
356	20231114	152400	3353096540	16640	16640	16640	16640	0
357	20231114	152300	3353096540	16640	16640	16640	16640	0
358	20231114	152200	3353096540	16640	16640	16640	16640	0
359	20231114	152100	3353096540	16640	16640	16640	16640	0
360	20231114	152000	3353096540	16640	16640	16640	16640	0
361	20231114	151900	3353096540	16640	16610	16640	16610	265
362	20231114	151800	3348690830	16610	16600	16610	16600	471
363	20231114	151700	3340871060	16600	16610	16610	16600	996
364	20231114	151600	3324337260	16610	16620	16620	16610	446
365	20231114	151500	3316928740	16610	16620	16630	16610	737
366	20231114	151400	3304680640	16620	16640	16640	16610	1567
367	20231114	151300	3278627550	16640	16640	16640	16640	307
368	20231114	151200	3273519070	16640	16680	16680	16640	304
369	20231114	151100	3268458370	16650	16660	16680	16650	756
370	20231114	151000	3255868830	16660	16660	16660	16640	79
371	20231114	150900	3254552710	16660	16660	16670	16660	307
372	20231114	150800	3249438080	16670	16680	16690	16670	345
373	20231114	150700	3243683070	16670	16660	16670	16630	185
374	20231114	150600	3240604350	16650	16650	16650	16650	56
375	20231114	150500	3239671950	16650	16660	16660	16650	264
376	20231114	150400	3235276250	16670	16670	16670	16670	1
377	20231114	150300	3235259580	16650	16650	16650	16650	200
378	20231114	150200	3231929580	16650	16650	16650	16650	96
379	20231114	150100	3230331180	16650	16650	16650	16650	42
380	20231114	150000	3229631880	16680	16680	16680	16680	3
381	20231114	145900	3229581840	16680	16680	16680	16680	34
382	20231114	145800	3229014720	16680	16650	16680	16650	151
383	20231114	145700	3226497090	16650	16630	16650	16630	870
384	20231114	145600	3212018290	16630	16630	16640	16630	69
385	20231114	145500	3210870220	16630	16640	16640	16630	461
386	20231114	145400	3203203360	16630	16640	16640	16630	189
387	20231114	145300	3200060240	16630	16630	16640	16630	24
388	20231114	145200	3199660960	16630	16630	16630	16630	2
389	20231114	145100	3199627700	16620	16610	16620	16610	458
390	20231114	145000	3192019810	16610	16620	16620	16610	21
391	20231114	144900	3191670800	16620	16620	16620	16620	123
392	20231114	144800	3189626540	16620	16620	16620	16620	3
393	20231114	144700	3189576680	16640	16640	16640	16640	22
394	20231114	144600	3189210600	16640	16640	16640	16640	44
395	20231114	144500	3188478440	16640	16610	16640	16610	14
396	20231114	144400	3188245870	16610	16640	16640	16610	1068
397	20231114	144300	3170505940	16650	16620	16650	16620	385
398	20231114	144200	3164099880	16620	16600	16620	16600	13
399	20231114	144100	3163883860	16600	16600	16600	16600	6
400	20231114	144000	3163784260	16600	16620	16620	16600	108
401	20231114	143900	3161991220	16620	16620	16650	16600	130
402	20231114	143800	3159830450	16620	16600	16620	16600	73
403	20231114	143700	3158618350	16600	16570	16600	16570	232
404	20231114	143600	3154769750	16560	16560	16560	16560	30
405	20231114	143500	3154272950	16560	16560	16560	16560	339
406	20231114	143400	3148659110	16560	16590	16590	16560	2088
407	20231114	143300	3114071550	16590	16620	16620	16590	1531
408	20231114	143200	3088657100	16610	16610	16610	16610	410
409	20231114	143100	3081847000	16610	16610	16610	16610	140
410	20231114	143000	3079521600	16610	16600	16610	16600	165
411	20231114	142900	3076782410	16600	16610	16610	16600	624
412	20231114	142800	3066422330	16600	16610	16610	16600	1237
413	20231114	142700	3045882060	16620	16650	16650	16620	1070
414	20231114	142600	3028091610	16650	16660	16660	16650	66
415	20231114	142500	3026992690	16660	16640	16660	16630	170
416	20231114	142400	3024163370	16660	16650	16660	16630	341
417	20231114	142300	3018488560	16650	16660	16660	16650	63
418	20231114	142200	3017439110	16660	16660	16660	16650	17
419	20231114	142100	3017155950	16630	16640	16640	16630	5
420	20231114	142000	3017072770	16630	16640	16650	16630	694
421	20231114	141900	3005521130	16640	16640	16640	16640	1
422	20231114	141800	3005504490	16640	16640	16640	16640	29
423	20231114	141700	3005021930	16670	16640	16670	16640	310
424	20231114	141600	2999863350	16650	16640	16700	16640	586
425	20231114	141500	2990105980	16630	16630	16630	16630	3
426	20231114	141400	2990056090	16630	16630	16630	16630	21
427	20231114	141300	2989706860	16620	16640	16650	16620	2350
428	20231114	141200	2950611180	16640	16720	16720	16640	6360
429	20231114	141100	2844418070	16730	16740	16740	16730	500
430	20231114	141000	2836052970	16770	16770	16770	16770	64
431	20231114	140900	2834979690	16770	16770	16770	16770	35
432	20231114	140800	2834392740	16770	16770	16770	16770	179
433	20231114	140700	2831390910	16750	16750	16750	16750	7
434	20231114	140600	2831273660	16750	16750	16750	16750	100
435	20231114	140500	2829598660	16780	16780	16780	16780	0
436	20231114	140400	2829598660	16780	16780	16780	16780	28
437	20231114	140300	2829128820	16780	16780	16780	16780	0
438	20231114	140200	2829128820	16780	16780	16780	16780	1
439	20231114	140100	2829112040	16750	16740	16750	16730	145
440	20231114	140000	2826685200	16750	16750	16750	16740	380
441	20231114	135900	2820321000	16750	16750	16750	16750	1
442	20231114	135800	2820304250	16740	16740	16740	16740	9
443	20231114	135700	2820153590	16740	16740	16750	16740	23
444	20231114	135600	2819768520	16750	16750	16750	16750	1
445	20231114	135500	2819751770	16750	16750	16750	16750	60
446	20231114	135400	2818746770	16750	16770	16770	16750	200
447	20231114	135300	2815394770	16770	16770	16770	16770	200
448	20231114	135200	2812040770	16780	16780	16780	16770	116
449	20231114	135100	2810094390	16730	16740	16780	16730	709
450	20231114	135000	2798219070	16740	16770	16770	16740	538
451	20231114	134900	2789209420	16780	16780	16780	16770	123
452	20231114	134800	2787145490	16790	16790	16790	16790	42
453	20231114	134700	2786440310	16790	16790	16790	16790	0
454	20231114	134600	2786440310	16790	16780	16790	16780	1158
455	20231114	134500	2766999070	16780	16780	16780	16780	0
456	20231114	134400	2766999070	16780	16790	16790	16780	49
457	20231114	134300	2766176380	16780	16780	16780	16780	0
458	20231114	134200	2766176380	16780	16780	16780	16780	0
459	20231114	134100	2766176380	16780	16790	16790	16780	997
460	20231114	134000	2749437750	16780	16780	16790	16780	718
461	20231114	133900	2737387420	16780	16790	16790	16780	223
462	20231114	133800	2733643300	16790	16750	16790	16750	1472
463	20231114	133700	2708946150	16750	16750	16750	16750	118
464	20231114	133600	2706969650	16780	16760	16780	16760	20
465	20231114	133500	2706634090	16750	16750	16750	16750	4
466	20231114	133400	2706567090	16740	16740	16740	16740	109
467	20231114	133300	2704742430	16740	16760	16760	16740	1189
468	20231114	133200	2684824000	16770	16790	16790	16760	784
469	20231114	133100	2671673320	16770	16790	16790	16770	558
470	20231114	133000	2662310280	16790	16800	16800	16790	4
471	20231114	132900	2662243100	16800	16800	16800	16790	62
472	20231114	132800	2661201900	16800	16790	16800	16790	14
473	20231114	132700	2660966710	16800	16800	16800	16800	0
474	20231114	132600	2660966710	16800	16800	16800	16800	5
475	20231114	132500	2660882710	16780	16780	16780	16780	0
476	20231114	132400	2660882710	16780	16790	16790	16780	50
477	20231114	132300	2660043510	16780	16780	16780	16780	0
478	20231114	132200	2660043510	16780	16770	16780	16770	38
479	20231114	132100	2659406240	16780	16780	16780	16780	535
480	20231114	132000	2650428940	16780	16810	16810	16780	313
481	20231114	131900	2645170290	16810	16810	16810	16810	0
482	20231114	131800	2645170290	16810	16810	16810	16810	0
483	20231114	131700	2645170290	16810	16810	16810	16810	117
484	20231114	131600	2643203520	16810	16810	16810	16780	303
485	20231114	131500	2638116800	16810	16810	16810	16810	7
486	20231114	131400	2637999130	16810	16810	16810	16810	0
487	20231114	131300	2637999130	16810	16810	16810	16810	6
488	20231114	131200	2637898270	16810	16810	16810	16810	206
489	20231114	131100	2634435410	16810	16810	16810	16810	60
490	20231114	131000	2633426810	16810	16810	16810	16810	0
491	20231114	130900	2633426810	16810	16800	16810	16790	1963
492	20231114	130800	2600457590	16800	16800	16800	16800	42
493	20231114	130700	2599751990	16800	16800	16800	16800	229
494	20231114	130600	2595904790	16790	16790	16790	16790	24
495	20231114	130500	2595501830	16790	16800	16800	16790	21
496	20231114	130400	2595149130	16800	16800	16800	16800	25
497	20231114	130300	2594729130	16800	16800	16800	16790	654
498	20231114	130200	2583743160	16810	16810	16810	16810	300
499	20231114	130100	2578700160	16800	16800	16800	16800	0
500	20231114	130000	2578700160	16800	16800	16800	16800	0
501	20231114	125900	2578700160	16800	16820	16820	16800	197
502	20231114	125800	2575387520	16820	16820	16820	16820	5
503	20231114	125700	2575303420	16820	16820	16820	16820	10
504	20231114	125600	2575135220	16820	16820	16820	16820	1
505	20231114	125500	2575118400	16800	16800	16800	16800	0
506	20231114	125400	2575118400	16800	16800	16800	16800	5
507	20231114	125300	2575034400	16800	16810	16810	16800	1207
508	20231114	125200	2554754850	16810	16810	16810	16810	33
509	20231114	125100	2554200120	16810	16810	16810	16810	0
510	20231114	125000	2554200120	16810	16810	16810	16810	1
511	20231114	124900	2554183310	16810	16820	16820	16810	263
512	20231114	124800	2549759760	16820	16810	16820	16810	105
513	20231114	124700	2547994670	16810	16800	16810	16800	331
514	20231114	124600	2542433860	16800	16790	16800	16790	101
515	20231114	124500	2540738060	16800	16800	16800	16800	0
516	20231114	124400	2540738060	16800	16800	16800	16800	30
517	20231114	124300	2540234060	16800	16790	16800	16780	78
518	20231114	124200	2538925080	16800	16800	16800	16800	90
519	20231114	124100	2537413080	16800	16800	16800	16800	61
520	20231114	124000	2536388280	16800	16800	16800	16800	75
521	20231114	123900	2535128280	16810	16810	16810	16810	34
522	20231114	123800	2534556740	16810	16810	16810	16810	5
523	20231114	123700	2534472690	16810	16810	16810	16800	191
524	20231114	123600	2531262180	16810	16810	16810	16780	31
525	20231114	123500	2530741670	16810	16810	16810	16810	6
526	20231114	123400	2530640810	16810	16800	16820	16800	265
527	20231114	123300	2526186720	16800	16800	16800	16800	0
528	20231114	123200	2526186720	16800	16800	16800	16800	53
529	20231114	123100	2525296320	16800	16790	16800	16790	405
530	20231114	123000	2518496070	16780	16770	16780	16770	215
531	20231114	122900	2514890120	16780	16780	16780	16780	7
532	20231114	122800	2514772660	16780	16780	16780	16780	161
533	20231114	122700	2512071080	16790	16790	16790	16790	43
534	20231114	122600	2511349110	16790	16790	16790	16790	8
535	20231114	122500	2511214790	16790	16790	16790	16790	1
536	20231114	122400	2511198000	16780	16780	16780	16780	0
537	20231114	122300	2511198000	16780	16760	16780	16760	132
538	20231114	122200	2508983150	16760	16760	16760	16760	8
539	20231114	122100	2508849070	16760	16770	16770	16760	93
540	20231114	122000	2507290290	16760	16760	16760	16760	0
541	20231114	121900	2507290290	16760	16760	16760	16760	10
542	20231114	121800	2507122690	16770	16770	16770	16770	37
543	20231114	121700	2506502200	16780	16780	16780	16780	1
544	20231114	121600	2506485420	16790	16790	16790	16790	10
545	20231114	121500	2506317520	16790	16790	16790	16790	34
546	20231114	121400	2505746660	16790	16790	16790	16790	11
547	20231114	121300	2505561970	16790	16780	16790	16780	51
548	20231114	121200	2504705690	16790	16790	16790	16790	1
549	20231114	121100	2504688900	16780	16770	16780	16770	137
550	20231114	121000	2502391210	16770	16780	16780	16770	374
551	20231114	120900	2496117740	16770	16770	16770	16770	71
552	20231114	120800	2494927070	16770	16770	16770	16770	7
553	20231114	120700	2494809680	16770	16770	16770	16770	6
554	20231114	120600	2494709060	16770	16770	16780	16770	161
555	20231114	120500	2492009080	16780	16800	16800	16780	327
556	20231114	120400	2486520230	16790	16790	16790	16790	10
557	20231114	120300	2486352330	16800	16790	16800	16780	427
558	20231114	120200	2479181810	16780	16800	16800	16780	200
559	20231114	120100	2475823810	16790	16790	16790	16790	67
560	20231114	120000	2474698880	16790	16790	16790	16790	42
561	20231114	115900	2473993700	16760	16760	16760	16760	0
562	20231114	115800	2473993700	16760	16760	16760	16760	4
563	20231114	115700	2473926660	16760	16770	16770	16760	118
564	20231114	115600	2471948430	16770	16790	16790	16770	347
565	20231114	115500	2466126560	16790	16790	16790	16790	140
566	20231114	115400	2463775960	16790	16800	16800	16790	353
567	20231114	115300	2457847540	16790	16790	16790	16790	1
568	20231114	115200	2457830750	16800	16800	16800	16800	12
569	20231114	115100	2457629150	16800	16800	16800	16800	135
570	20231114	115000	2455361150	16800	16800	16800	16800	100
571	20231114	114900	2453681150	16790	16790	16800	16790	207
572	20231114	114800	2450205610	16790	16810	16810	16790	5900
573	20231114	114700	2351084320	16810	16810	16810	16810	5
574	20231114	114600	2351000270	16840	16840	16840	16840	14
575	20231114	114500	2350764510	16810	16810	16810	16810	87
576	20231114	114400	2349302040	16810	16810	16810	16810	123
577	20231114	114300	2347234410	16810	16810	16820	16810	304
578	20231114	114200	2342121820	16800	16800	16800	16800	0
579	20231114	114100	2342121820	16800	16800	16800	16800	10
580	20231114	114000	2341953820	16800	16810	16810	16800	406
581	20231114	113900	2335132270	16800	16800	16800	16800	37
582	20231114	113800	2334510670	16800	16800	16800	16800	262
583	20231114	113700	2330109070	16800	16790	16800	16790	49
584	20231114	113600	2329285880	16790	16790	16790	16790	150
585	20231114	113500	2326767380	16790	16800	16800	16790	423
586	20231114	113400	2319661080	16800	16800	16800	16800	0
587	20231114	113300	2319661080	16800	16800	16800	16800	0
588	20231114	113200	2319661080	16800	16800	16800	16800	21
589	20231114	113100	2319308280	16800	16800	16800	16800	1010
590	20231114	113000	2302340280	16790	16770	16790	16770	252
591	20231114	112900	2298111200	16770	16770	16770	16770	2
592	20231114	112800	2298077660	16750	16750	16750	16750	1
593	20231114	112700	2298060910	16790	16770	16790	16770	424
594	20231114	112600	2290946010	16740	16730	16740	16730	17
595	20231114	112500	2290661470	16730	16730	16730	16730	616
596	20231114	112400	2280355790	16720	16770	16770	16720	1577
597	20231114	112300	2253950320	16770	16770	16770	16770	10
598	20231114	112200	2253782620	16770	16800	16800	16770	22
599	20231114	112100	2253413620	16790	16790	16800	16790	571
600	20231114	112000	2243822830	16800	16790	16800	16790	26
601	20231114	111900	2243386280	16770	16770	16770	16770	5
602	20231114	111800	2243302430	16750	16750	16750	16750	0
603	20231114	111700	2243302430	16750	16750	16750	16750	0
604	20231114	111600	2243302430	16750	16790	16790	16750	2
605	20231114	111500	2243268890	16750	16760	16760	16750	603
606	20231114	111400	2233168580	16750	16750	16750	16750	309
607	20231114	111300	2227992830	16750	16750	16750	16750	0
608	20231114	111200	2227992830	16750	16750	16750	16750	10
609	20231114	111100	2227825330	16740	16760	16760	16740	1613
610	20231114	111000	2200805720	16760	16760	16760	16760	101
611	20231114	110900	2199112960	16760	16780	16780	16760	301
612	20231114	110800	2194065830	16780	16790	16790	16780	48
613	20231114	110700	2193260260	16800	16800	16800	16800	30
614	20231114	110600	2192756260	16820	16820	16820	16820	47
615	20231114	110500	2191965720	16780	16800	16800	16780	574
616	20231114	110400	2182331910	16800	16810	16810	16800	770
617	20231114	110300	2169395900	16810	16830	16830	16810	189
618	20231114	110200	2166217930	16830	16830	16830	16820	573
619	20231114	110100	2156576440	16870	16870	16870	16870	22
620	20231114	110000	2156205300	16870	16870	16870	16870	34
621	20231114	105900	2155631720	16880	16850	16880	16850	300
622	20231114	105800	2150572800	16890	16890	16890	16890	0
623	20231114	105700	2150572800	16890	16840	16890	16830	768
624	20231114	105600	2137622490	16840	16830	16850	16830	2266
625	20231114	105500	2099462440	16830	16850	16850	16830	237
626	20231114	105400	2095472800	16850	16880	16880	16850	331
627	20231114	105300	2089892360	16880	16870	16880	16870	170
628	20231114	105200	2087023760	16890	16890	16890	16890	0
629	20231114	105100	2087023760	16890	16880	16890	16880	22
630	20231114	105000	2086652380	16850	16830	16850	16830	19
631	20231114	104900	2086332430	16830	16870	16870	16830	396
632	20231114	104800	2079660290	16870	16890	16890	16870	1705
633	20231114	104700	2050892960	16900	16920	16920	16900	1379
634	20231114	104600	2027575470	16920	16950	16950	16920	111
635	20231114	104500	2025694320	16930	16920	16980	16920	3808
636	20231114	104400	1961174200	16920	16920	16920	16920	59
637	20231114	104300	1960175920	16930	16920	16930	16920	183
638	20231114	104200	1957078230	16910	16910	16910	16890	815
639	20231114	104100	1943300970	16920	16910	16940	16910	744
640	20231114	104000	1930708390	16920	16930	16930	16920	737
641	20231114	103900	1918232960	16930	16940	16940	16930	754
642	20231114	103800	1905464710	16940	16920	16940	16920	211
643	20231114	103700	1901892370	16930	16910	16930	16910	257
644	20231114	103600	1897546480	16910	16940	16960	16910	1167
645	20231114	103500	1877773630	16940	16920	16940	16920	2881
646	20231114	103400	1828992300	16910	16910	16910	16900	1331
647	20231114	103300	1806494100	16910	16850	16920	16840	1869
648	20231114	103200	1774940490	16850	16850	16850	16850	1
649	20231114	103100	1774923640	16850	16830	16850	16830	236
650	20231114	103000	1770948250	16830	16830	16830	16830	149
651	20231114	102900	1768440580	16830	16830	16830	16830	11
652	20231114	102800	1768255450	16830	16890	16890	16830	1200
653	20231114	102700	1748045690	16890	16890	16890	16890	424
654	20231114	102600	1740884330	16890	16850	16890	16850	683
655	20231114	102500	1729350530	16840	16840	16840	16840	2
656	20231114	102400	1729316850	16840	16830	16840	16830	82
657	20231114	102300	1727936690	16830	16830	16830	16830	1500
658	20231114	102200	1702691690	16830	16850	16850	16830	1163
659	20231114	102100	1683095440	16850	16850	16850	16850	0
660	20231114	102000	1683095440	16850	16900	16900	16850	1650
661	20231114	101900	1655222130	16900	16900	16900	16900	1573
662	20231114	101800	1628638430	16900	16840	16910	16840	6953
663	20231114	101700	1511339190	16850	16820	16850	16810	2333
664	20231114	101600	1472049500	16820	16820	16820	16820	751
665	20231114	101500	1459417680	16820	16800	16840	16800	2607
666	20231114	101400	1415568070	16790	16780	16790	16780	679
667	20231114	101300	1404169720	16790	16730	16790	16730	1133
668	20231114	101200	1385170080	16750	16730	16750	16730	5
669	20231114	101100	1385086410	16770	16730	16770	16710	1182
670	20231114	101000	1365298130	16710	16700	16710	16700	136
671	20231114	100900	1363025650	16700	16710	16710	16700	6
672	20231114	100800	1362925440	16700	16700	16710	16700	123
673	20231114	100700	1360871320	16700	16690	16700	16690	35
674	20231114	100600	1360286880	16690	16690	16690	16690	4
675	20231114	100500	1360220120	16690	16700	16700	16690	215
676	20231114	100400	1356629670	16700	16700	16700	16700	3
677	20231114	100300	1356579570	16700	16740	16750	16700	193
678	20231114	100200	1353348070	16700	16760	16760	16700	5
679	20231114	100100	1353264510	16690	16680	16760	16680	666
680	20231114	100000	1342123530	16670	16730	16730	16670	4
681	20231114	095900	1342056790	16660	16710	16710	16660	390
682	20231114	095800	1335543030	16720	16730	16760	16720	413
683	20231114	095700	1328629720	16730	16760	16760	16720	461
684	20231114	095600	1320916450	16780	16780	16790	16770	1131
685	20231114	095500	1301938090	16780	16770	16780	16720	550
686	20231114	095400	1292712010	16770	16770	16770	16710	66
687	20231114	095300	1291605430	16770	16770	16770	16710	40
688	20231114	095200	1290936850	16760	16700	16760	16700	1614
689	20231114	095100	1263943280	16680	16610	16680	16610	48
690	20231114	095000	1263143050	16600	16610	16610	16590	556
691	20231114	094900	1253914080	16600	16660	16660	16600	300
692	20231114	094800	1248921590	16660	16710	16710	16660	515
693	20231114	094700	1240338050	16710	16740	16770	16710	730
694	20231114	094600	1228132580	16770	16750	16770	16740	484
695	20231114	094500	1220029610	16770	16770	16770	16750	642
696	20231114	094400	1209269540	16770	16760	16770	16760	162
697	20231114	094300	1206553750	16760	16750	16770	16750	724
698	20231114	094200	1194422590	16750	16750	16750	16750	103
699	20231114	094100	1192697340	16750	16770	16770	16750	474
700	20231114	094000	1184755760	16790	16800	16800	16790	604
701	20231114	093900	1174610680	16800	16840	16840	16800	33
702	20231114	093800	1174056100	16800	16840	16840	16800	1988
703	20231114	093700	1140624690	16810	16810	16860	16810	1400
704	20231114	093600	1117050590	16800	16810	16810	16790	298
705	20231114	093500	1112044320	16810	16810	16810	16810	23
706	20231114	093400	1111657690	16810	16810	16810	16810	398
707	20231114	093300	1104967310	16830	16830	16840	16830	755
708	20231114	093200	1092258150	16810	16800	16840	16800	1319
709	20231114	093100	1070070760	16740	16790	16820	16740	1334
710	20231114	093000	1047689380	16800	16840	16840	16800	723
711	20231114	092900	1035542940	16850	16840	16860	16800	1398
712	20231114	092800	1011991080	16830	16740	16840	16740	2713
713	20231114	092700	966400350	16720	16730	16730	16720	509
714	20231114	092600	957889860	16800	16740	16800	16740	71
715	20231114	092500	956701080	16740	16740	16740	16740	44
716	20231114	092400	955964520	16740	16780	16820	16740	3093
717	20231114	092300	904054460	16780	16760	16780	16760	2123
718	20231114	092200	868455990	16760	16750	16760	16740	993
719	20231114	092100	851818530	16760	16800	16800	16760	1519
720	20231114	092000	826332370	16800	16710	16830	16710	4901
721	20231114	091900	744163110	16710	16600	16710	16600	8977
722	20231114	091800	594396650	16600	16620	16680	16600	1305
723	20231114	091700	572720860	16600	16600	16600	16600	347
724	20231114	091600	566960660	16600	16600	16600	16590	298
725	20231114	091500	562013870	16620	16720	16740	16620	1696
726	20231114	091400	533713350	16720	16710	16740	16710	778
727	20231114	091300	520703170	16720	16640	16720	16640	2591
728	20231114	091200	477436440	16680	16500	16680	16500	4478
729	20231114	091100	403034760	16500	16590	16590	16500	1386
730	20231114	091000	380094500	16610	16610	16610	16580	1445
731	20231114	090900	356094960	16610	16590	16620	16590	1335
732	20231114	090800	333932190	16590	16590	16600	16590	2355
733	20231114	090700	294843610	16590	16560	16600	16560	2671
734	20231114	090600	250514860	16550	16540	16600	16540	654
735	20231114	090500	239683080	16440	16430	16540	16430	872
736	20231114	090400	225329720	16430	16480	16480	16410	2782
737	20231114	090300	179589140	16480	16510	16510	16480	1310
738	20231114	090200	157973370	16510	16500	16560	16500	931
739	20231114	090100	142599880	16570	16660	16770	16570	2814
740	20231114	090000	95656600	16690	16560	16750	16500	5686