KissMeData/352940/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211300	40266878190	5300	5300	5300	5300	60824
3	20231108	211200	40266878190	5300	5300	5300	5300	0
4	20231108	211100	40266878190	5300	5300	5300	5300	0
5	20231108	211000	40266878190	5300	5300	5300	5300	0
6	20231108	210900	40266878190	5300	5300	5300	5300	0
7	20231108	210800	40266878190	5300	5300	5300	5300	0
8	20231108	210700	40266878190	5300	5300	5300	5300	0
9	20231108	210600	40266878190	5300	5300	5300	5300	0
10	20231108	210500	40266878190	5300	5300	5300	5300	0
11	20231108	210400	40266878190	5300	5300	5300	5300	0
12	20231108	210300	40266878190	5300	5300	5300	5300	0
13	20231108	210200	40266878190	5300	5300	5300	5300	0
14	20231108	210100	40266878190	5300	5300	5300	5300	0
15	20231108	210000	40266878190	5300	5300	5300	5300	0
16	20231108	205900	40266878190	5300	5300	5300	5300	0
17	20231108	205800	40266878190	5300	5300	5300	5300	0
18	20231108	205700	40266878190	5300	5300	5300	5300	0
19	20231108	205600	40266878190	5300	5300	5300	5300	0
20	20231108	205500	40266878190	5300	5300	5300	5300	0
21	20231108	205400	40266878190	5300	5300	5300	5300	0
22	20231108	205300	40266878190	5300	5300	5300	5300	0
23	20231108	205200	40266878190	5300	5300	5300	5300	0
24	20231108	205100	40266878190	5300	5300	5300	5300	0
25	20231108	205000	40266878190	5300	5300	5300	5300	0
26	20231108	204900	40266878190	5300	5300	5300	5300	0
27	20231108	204800	40266878190	5300	5300	5300	5300	0
28	20231108	204700	40266878190	5300	5300	5300	5300	0
29	20231108	204600	40266878190	5300	5300	5300	5300	0
30	20231108	204500	40266878190	5300	5300	5300	5300	0
31	20231108	204400	40266878190	5300	5300	5300	5300	0
32	20231108	204300	40266878190	5300	5300	5300	5300	60824
33	20231108	204200	40266878190	5300	5300	5300	5300	0
34	20231108	204100	40266878190	5300	5300	5300	5300	0
35	20231108	204000	40266878190	5300	5300	5300	5300	0
36	20231108	203900	40266878190	5300	5300	5300	5300	0
37	20231108	203800	40266878190	5300	5300	5300	5300	0
38	20231108	203700	40266878190	5300	5300	5300	5300	0
39	20231108	203600	40266878190	5300	5300	5300	5300	0
40	20231108	203500	40266878190	5300	5300	5300	5300	0
41	20231108	203400	40266878190	5300	5300	5300	5300	0
42	20231108	203300	40266878190	5300	5300	5300	5300	0
43	20231108	203200	40266878190	5300	5300	5300	5300	0
44	20231108	203100	40266878190	5300	5300	5300	5300	0
45	20231108	203000	40266878190	5300	5300	5300	5300	0
46	20231108	202900	40266878190	5300	5300	5300	5300	0
47	20231108	202800	40266878190	5300	5300	5300	5300	0
48	20231108	202700	40266878190	5300	5300	5300	5300	0
49	20231108	202600	40266878190	5300	5300	5300	5300	0
50	20231108	202500	40266878190	5300	5300	5300	5300	0
51	20231108	202400	40266878190	5300	5300	5300	5300	0
52	20231108	202300	40266878190	5300	5300	5300	5300	0
53	20231108	202200	40266878190	5300	5300	5300	5300	0
54	20231108	202100	40266878190	5300	5300	5300	5300	0
55	20231108	202000	40266878190	5300	5300	5300	5300	0
56	20231108	201900	40266878190	5300	5300	5300	5300	0
57	20231108	201800	40266878190	5300	5300	5300	5300	0
58	20231108	201700	40266878190	5300	5300	5300	5300	0
59	20231108	201600	40266878190	5300	5300	5300	5300	0
60	20231108	201500	40266878190	5300	5300	5300	5300	0
61	20231108	201400	40266878190	5300	5300	5300	5300	0
62	20231108	201300	40266878190	5300	5300	5300	5300	60824
63	20231108	201200	40266878190	5300	5300	5300	5300	0
64	20231108	201100	40266878190	5300	5300	5300	5300	0
65	20231108	201000	40266878190	5300	5300	5300	5300	0
66	20231108	200900	40266878190	5300	5300	5300	5300	0
67	20231108	200800	40266878190	5300	5300	5300	5300	0
68	20231108	200700	40266878190	5300	5300	5300	5300	0
69	20231108	200600	40266878190	5300	5300	5300	5300	0
70	20231108	200500	40266878190	5300	5300	5300	5300	0
71	20231108	200400	40266878190	5300	5300	5300	5300	0
72	20231108	200300	40266878190	5300	5300	5300	5300	0
73	20231108	200200	40266878190	5300	5300	5300	5300	0
74	20231108	200100	40266878190	5300	5300	5300	5300	0
75	20231108	200000	40266878190	5300	5300	5300	5300	0
76	20231108	195900	40266878190	5300	5300	5300	5300	0
77	20231108	195800	40266878190	5300	5300	5300	5300	0
78	20231108	195700	40266878190	5300	5300	5300	5300	0
79	20231108	195600	40266878190	5300	5300	5300	5300	0
80	20231108	195500	40266878190	5300	5300	5300	5300	0
81	20231108	195400	40266878190	5300	5300	5300	5300	0
82	20231108	195300	40266878190	5300	5300	5300	5300	0
83	20231108	195200	40266878190	5300	5300	5300	5300	0
84	20231108	195100	40266878190	5300	5300	5300	5300	0
85	20231108	195000	40266878190	5300	5300	5300	5300	0
86	20231108	194900	40266878190	5300	5300	5300	5300	0
87	20231108	194800	40266878190	5300	5300	5300	5300	0
88	20231108	194700	40266878190	5300	5300	5300	5300	0
89	20231108	194600	40266878190	5300	5300	5300	5300	0
90	20231108	194500	40266878190	5300	5300	5300	5300	0
91	20231108	194400	40266878190	5300	5300	5300	5300	0
92	20231108	194300	40266878190	5300	5300	5300	5300	60824
93	20231108	194200	40266878190	5300	5300	5300	5300	0
94	20231108	194100	40266878190	5300	5300	5300	5300	0
95	20231108	194000	40266878190	5300	5300	5300	5300	0
96	20231108	193900	40266878190	5300	5300	5300	5300	0
97	20231108	193800	40266878190	5300	5300	5300	5300	0
98	20231108	193700	40266878190	5300	5300	5300	5300	0
99	20231108	193600	40266878190	5300	5300	5300	5300	0
100	20231108	193500	40266878190	5300	5300	5300	5300	0
101	20231108	193400	40266878190	5300	5300	5300	5300	0
102	20231108	193300	40266878190	5300	5300	5300	5300	0
103	20231108	193200	40266878190	5300	5300	5300	5300	0
104	20231108	193100	40266878190	5300	5300	5300	5300	0
105	20231108	193000	40266878190	5300	5300	5300	5300	0
106	20231108	192900	40266878190	5300	5300	5300	5300	0
107	20231108	192800	40266878190	5300	5300	5300	5300	0
108	20231108	192700	40266878190	5300	5300	5300	5300	0
109	20231108	192600	40266878190	5300	5300	5300	5300	0
110	20231108	192500	40266878190	5300	5300	5300	5300	0
111	20231108	192400	40266878190	5300	5300	5300	5300	0
112	20231108	192300	40266878190	5300	5300	5300	5300	0
113	20231108	192200	40266878190	5300	5300	5300	5300	0
114	20231108	192100	40266878190	5300	5300	5300	5300	0
115	20231108	192000	40266878190	5300	5300	5300	5300	0
116	20231108	191900	40266878190	5300	5300	5300	5300	0
117	20231108	191800	40266878190	5300	5300	5300	5300	0
118	20231108	191700	40266878190	5300	5300	5300	5300	0
119	20231108	191600	40266878190	5300	5300	5300	5300	0
120	20231108	191500	40266878190	5300	5300	5300	5300	0
121	20231108	191400	40266878190	5300	5300	5300	5300	0
122	20231108	191300	40266878190	5300	5300	5300	5300	60824
123	20231108	191200	40266878190	5300	5300	5300	5300	0
124	20231108	191100	40266878190	5300	5300	5300	5300	0
125	20231108	191000	40266878190	5300	5300	5300	5300	0
126	20231108	190900	40266878190	5300	5300	5300	5300	0
127	20231108	190800	40266878190	5300	5300	5300	5300	0
128	20231108	190700	40266878190	5300	5300	5300	5300	0
129	20231108	190600	40266878190	5300	5300	5300	5300	0
130	20231108	190500	40266878190	5300	5300	5300	5300	0
131	20231108	190400	40266878190	5300	5300	5300	5300	0
132	20231108	190300	40266878190	5300	5300	5300	5300	0
133	20231108	190200	40266878190	5300	5300	5300	5300	0
134	20231108	190100	40266878190	5300	5300	5300	5300	0
135	20231108	190000	40266878190	5300	5300	5300	5300	0
136	20231108	185900	40266878190	5300	5300	5300	5300	0
137	20231108	185800	40266878190	5300	5300	5300	5300	0
138	20231108	185700	40266878190	5300	5300	5300	5300	0
139	20231108	185600	40266878190	5300	5300	5300	5300	0
140	20231108	185500	40266878190	5300	5300	5300	5300	0
141	20231108	185400	40266878190	5300	5300	5300	5300	0
142	20231108	185300	40266878190	5300	5300	5300	5300	0
143	20231108	185200	40266878190	5300	5300	5300	5300	0
144	20231108	185100	40266878190	5300	5300	5300	5300	0
145	20231108	185000	40266878190	5300	5300	5300	5300	0
146	20231108	184900	40266878190	5300	5300	5300	5300	0
147	20231108	184800	40266878190	5300	5300	5300	5300	0
148	20231108	184700	40266878190	5300	5300	5300	5300	0
149	20231108	184600	40266878190	5300	5300	5300	5300	0
150	20231108	184500	40266878190	5300	5300	5300	5300	0
151	20231108	184400	40266878190	5300	5300	5300	5300	0
152	20231108	184300	40266878190	5300	5300	5300	5300	60824
153	20231108	184200	40266878190	5300	5300	5300	5300	0
154	20231108	184100	40266878190	5300	5300	5300	5300	0
155	20231108	184000	40266878190	5300	5300	5300	5300	0
156	20231108	183900	40266878190	5300	5300	5300	5300	0
157	20231108	183800	40266878190	5300	5300	5300	5300	0
158	20231108	183700	40266878190	5300	5300	5300	5300	0
159	20231108	183600	40266878190	5300	5300	5300	5300	0
160	20231108	183500	40266878190	5300	5300	5300	5300	0
161	20231108	183400	40266878190	5300	5300	5300	5300	0
162	20231108	183300	40266878190	5300	5300	5300	5300	0
163	20231108	183200	40266878190	5300	5300	5300	5300	0
164	20231108	183100	40266878190	5300	5300	5300	5300	0
165	20231108	183000	40266878190	5300	5300	5300	5300	0
166	20231108	182900	40266878190	5300	5300	5300	5300	0
167	20231108	182800	40266878190	5300	5300	5300	5300	0
168	20231108	182700	40266878190	5300	5300	5300	5300	0
169	20231108	182600	40266878190	5300	5300	5300	5300	0
170	20231108	182500	40266878190	5300	5300	5300	5300	0
171	20231108	182400	40266878190	5300	5300	5300	5300	0
172	20231108	182300	40266878190	5300	5300	5300	5300	0
173	20231108	182200	40266878190	5300	5300	5300	5300	0
174	20231108	182100	40266878190	5300	5300	5300	5300	0
175	20231108	182000	40266878190	5300	5300	5300	5300	0
176	20231108	181900	40266878190	5300	5300	5300	5300	0
177	20231108	181800	40266878190	5300	5300	5300	5300	0
178	20231108	181700	40266878190	5300	5300	5300	5300	0
179	20231108	181600	40266878190	5300	5300	5300	5300	0
180	20231108	181500	40266878190	5300	5300	5300	5300	0
181	20231108	181400	40266878190	5300	5300	5300	5300	0
182	20231108	181300	40266878190	5300	5300	5300	5300	60824
183	20231108	181200	40266878190	5300	5300	5300	5300	0
184	20231108	181100	40266878190	5300	5300	5300	5300	0
185	20231108	181000	40266878190	5300	5300	5300	5300	0
186	20231108	180900	40266878190	5300	5300	5300	5300	0
187	20231108	180800	40266878190	5300	5300	5300	5300	0
188	20231108	180700	40266878190	5300	5300	5300	5300	0
189	20231108	180600	40266878190	5300	5300	5300	5300	0
190	20231108	180500	40266878190	5300	5300	5300	5300	0
191	20231108	180400	40266878190	5300	5300	5300	5300	0
192	20231108	180300	40266878190	5300	5300	5300	5300	0
193	20231108	180200	40266878190	5300	5300	5300	5300	0
194	20231108	180100	40266878190	5300	5300	5300	5300	0
195	20231108	180000	40266878190	5300	5300	5300	5300	0
196	20231108	175900	40266878190	5300	5300	5300	5300	0
197	20231108	175800	40266878190	5300	5300	5300	5300	0
198	20231108	175700	40266878190	5300	5300	5300	5300	0
199	20231108	175600	40266878190	5300	5300	5300	5300	0
200	20231108	175500	40266878190	5300	5300	5300	5300	0
201	20231108	175400	40266878190	5300	5300	5300	5300	0
202	20231108	175300	40266878190	5300	5300	5300	5300	0
203	20231108	175200	40266878190	5300	5300	5300	5300	0
204	20231108	175100	40266878190	5300	5300	5300	5300	0
205	20231108	175000	40266878190	5300	5300	5300	5300	0
206	20231108	174900	40266878190	5300	5300	5300	5300	0
207	20231108	174800	40266878190	5300	5300	5300	5300	0
208	20231108	174700	40266878190	5300	5300	5300	5300	0
209	20231108	174600	40266878190	5300	5300	5300	5300	0
210	20231108	174500	40266878190	5300	5300	5300	5300	0
211	20231108	174400	40266878190	5300	5300	5300	5300	0
212	20231108	174300	40266878190	5300	5300	5300	5300	60824
213	20231108	174200	40266878190	5300	5300	5300	5300	0
214	20231108	174100	40266878190	5300	5300	5300	5300	0
215	20231108	174000	40266878190	5300	5300	5300	5300	0
216	20231108	173900	40266878190	5300	5300	5300	5300	0
217	20231108	173800	40266878190	5300	5300	5300	5300	0
218	20231108	173700	40266878190	5300	5300	5300	5300	0
219	20231108	173600	40266878190	5300	5300	5300	5300	0
220	20231108	173500	40266878190	5300	5300	5300	5300	0
221	20231108	173400	40266878190	5300	5300	5300	5300	0
222	20231108	173300	40266878190	5300	5300	5300	5300	0
223	20231108	173200	40266878190	5300	5300	5300	5300	0
224	20231108	173100	40266878190	5300	5300	5300	5300	0
225	20231108	173000	40266878190	5300	5300	5300	5300	0
226	20231108	172900	40266878190	5300	5300	5300	5300	0
227	20231108	172800	40266878190	5300	5300	5300	5300	0
228	20231108	172700	40266878190	5300	5300	5300	5300	0
229	20231108	172600	40266878190	5300	5300	5300	5300	0
230	20231108	172500	40266878190	5300	5300	5300	5300	0
231	20231108	172400	40266878190	5300	5300	5300	5300	0
232	20231108	172300	40266878190	5300	5300	5300	5300	0
233	20231108	172200	40266878190	5300	5300	5300	5300	0
234	20231108	172100	40266878190	5300	5300	5300	5300	0
235	20231108	172000	40266878190	5300	5300	5300	5300	0
236	20231108	171900	40266878190	5300	5300	5300	5300	0
237	20231108	171800	40266878190	5300	5300	5300	5300	0
238	20231108	171700	40266878190	5300	5300	5300	5300	0
239	20231108	171600	40266878190	5300	5300	5300	5300	0
240	20231108	171500	40266878190	5300	5300	5300	5300	0
241	20231108	171400	40266878190	5300	5300	5300	5300	0
242	20231108	171300	40266878190	5300	5300	5300	5300	60824
243	20231108	171200	40266878190	5300	5300	5300	5300	0
244	20231108	171100	40266878190	5300	5300	5300	5300	0
245	20231108	171000	40266878190	5300	5300	5300	5300	0
246	20231108	170900	40266878190	5300	5300	5300	5300	0
247	20231108	170800	40266878190	5300	5300	5300	5300	0
248	20231108	170700	40266878190	5300	5300	5300	5300	0
249	20231108	170600	40266878190	5300	5300	5300	5300	0
250	20231108	170500	40266878190	5300	5300	5300	5300	0
251	20231108	170400	40266878190	5300	5300	5300	5300	0
252	20231108	170300	40266878190	5300	5300	5300	5300	0
253	20231108	170200	40266878190	5300	5300	5300	5300	0
254	20231108	170100	40266878190	5300	5300	5300	5300	0
255	20231108	170000	40266878190	5300	5300	5300	5300	0
256	20231108	165900	40266878190	5300	5300	5300	5300	0
257	20231108	165800	40266878190	5300	5300	5300	5300	0
258	20231108	165700	40266878190	5300	5300	5300	5300	0
259	20231108	165600	40266878190	5300	5300	5300	5300	0
260	20231108	165500	40266878190	5300	5300	5300	5300	0
261	20231108	165400	40266878190	5300	5300	5300	5300	0
262	20231108	165300	40266878190	5300	5300	5300	5300	0
263	20231108	165200	40266878190	5300	5300	5300	5300	0
264	20231108	165100	40266878190	5300	5300	5300	5300	0
265	20231108	165000	40266878190	5300	5300	5300	5300	0
266	20231108	164900	40266878190	5300	5300	5300	5300	0
267	20231108	164800	40266878190	5300	5300	5300	5300	0
268	20231108	164700	40266878190	5300	5300	5300	5300	0
269	20231108	164600	40266878190	5300	5300	5300	5300	0
270	20231108	164500	40266878190	5300	5300	5300	5300	0
271	20231108	164400	40266878190	5300	5300	5300	5300	0
272	20231108	164300	40266878190	5300	5300	5300	5300	60824
273	20231108	164200	40266878190	5300	5300	5300	5300	0
274	20231108	164100	40266878190	5300	5300	5300	5300	0
275	20231108	164000	40266878190	5300	5300	5300	5300	0
276	20231108	163900	40266878190	5300	5300	5300	5300	0
277	20231108	163800	40266878190	5300	5300	5300	5300	0
278	20231108	163700	40266878190	5300	5300	5300	5300	0
279	20231108	163600	40266878190	5300	5300	5300	5300	0
280	20231108	163500	40266878190	5300	5300	5300	5300	0
281	20231108	163400	40266878190	5300	5300	5300	5300	0
282	20231108	163300	40266878190	5300	5300	5300	5300	0
283	20231108	163200	40266878190	5300	5300	5300	5300	0
284	20231108	163100	40266878190	5300	5300	5300	5300	0
285	20231108	163000	40266878190	5300	5300	5300	5300	0
286	20231108	162900	40266878190	5300	5300	5300	5300	0
287	20231108	162800	40266878190	5300	5300	5300	5300	0
288	20231108	162700	40266878190	5300	5300	5300	5300	0
289	20231108	162600	40266878190	5300	5300	5300	5300	0
290	20231108	162500	40266878190	5300	5300	5300	5300	0
291	20231108	162400	40266878190	5300	5300	5300	5300	0
292	20231108	162300	40266878190	5300	5300	5300	5300	0
293	20231108	162200	40266878190	5300	5300	5300	5300	0
294	20231108	162100	40266878190	5300	5300	5300	5300	0
295	20231108	162000	40266878190	5300	5300	5300	5300	0
296	20231108	161900	40266878190	5300	5300	5300	5300	0
297	20231108	161800	40266878190	5300	5300	5300	5300	0
298	20231108	161700	40266878190	5300	5300	5300	5300	0
299	20231108	161600	40266878190	5300	5300	5300	5300	0
300	20231108	161500	40266878190	5300	5300	5300	5300	0
301	20231108	161400	40266878190	5300	5300	5300	5300	0
302	20231108	161300	40266878190	5300	5300	5300	5300	60824
303	20231108	161200	40266878190	5300	5300	5300	5300	0
304	20231108	161100	40266878190	5300	5300	5300	5300	0
305	20231108	161000	40266878190	5300	5300	5300	5300	0
306	20231108	160900	40266878190	5300	5300	5300	5300	0
307	20231108	160800	40266878190	5300	5300	5300	5300	0
308	20231108	160700	40266878190	5300	5300	5300	5300	0
309	20231108	160600	40266878190	5300	5300	5300	5300	0
310	20231108	160500	40266878190	5300	5300	5300	5300	0
311	20231108	160400	40266878190	5300	5300	5300	5300	0
312	20231108	160300	40266878190	5300	5300	5300	5300	0
313	20231108	160200	40266878190	5300	5300	5300	5300	0
314	20231108	160100	40266878190	5300	5300	5300	5300	0
315	20231108	160000	40266878190	5300	5300	5300	5300	0
316	20231108	155900	40266878190	5300	5300	5300	5300	0
317	20231108	155800	40266878190	5300	5300	5300	5300	0
318	20231108	155700	40266878190	5300	5300	5300	5300	0
319	20231108	155600	40266878190	5300	5300	5300	5300	0
320	20231108	155500	40266878190	5300	5300	5300	5300	0
321	20231108	155400	40266878190	5300	5300	5300	5300	0
322	20231108	155300	40266878190	5300	5300	5300	5300	0
323	20231108	155200	40266878190	5300	5300	5300	5300	0
324	20231108	155100	40266878190	5300	5300	5300	5300	0
325	20231108	155000	40266878190	5300	5300	5300	5300	0
326	20231108	154900	40266878190	5300	5300	5300	5300	0
327	20231108	154800	40266878190	5300	5300	5300	5300	0
328	20231108	154700	40266878190	5300	5300	5300	5300	0
329	20231108	154600	40266878190	5300	5300	5300	5300	0
330	20231108	154500	40266878190	5300	5300	5300	5300	0
331	20231108	154400	40266878190	5300	5300	5300	5300	0
332	20231108	154300	40266878190	5300	5300	5300	5300	60824
333	20231108	154200	40266878190	5300	5300	5300	5300	0
334	20231108	154100	40266878190	5300	5300	5300	5300	0
335	20231108	154000	40266878190	5300	5300	5300	5300	0
336	20231108	153900	40266878190	5300	5300	5300	5300	0
337	20231108	153800	40266878190	5300	5300	5300	5300	0
338	20231108	153700	40266878190	5300	5300	5300	5300	0
339	20231108	153600	40266878190	5300	5300	5300	5300	0
340	20231108	153500	40266878190	5300	5300	5300	5300	0
341	20231108	153400	40266878190	5300	5300	5300	5300	0
342	20231108	153300	40266878190	5300	5300	5300	5300	0
343	20231108	153200	40266878190	5300	5300	5300	5300	0
344	20231108	153100	40266878190	5300	5300	5300	5300	0
345	20231108	153000	40266878190	5300	5300	5300	5300	60824
346	20231108	152900	39944510990	5260	5260	5260	5260	0
347	20231108	152800	39944510990	5260	5260	5260	5260	0
348	20231108	152700	39944510990	5260	5260	5260	5260	0
349	20231108	152600	39944510990	5260	5260	5260	5260	0
350	20231108	152500	39944510990	5260	5260	5260	5260	0
351	20231108	152400	39944510990	5260	5260	5260	5260	0
352	20231108	152300	39944510990	5260	5260	5260	5260	0
353	20231108	152200	39944510990	5260	5260	5260	5260	0
354	20231108	152100	39944510990	5260	5260	5260	5260	0
355	20231108	152000	39944510990	5260	5260	5260	5260	0
356	20231108	151900	39944510990	5260	5250	5280	5250	11448
357	20231108	151800	39884172120	5250	5260	5270	5250	8512
358	20231108	151700	39839415240	5270	5260	5280	5260	12107
359	20231108	151600	39775616510	5260	5270	5270	5250	7582
360	20231108	151500	39735707170	5270	5280	5290	5270	9098
361	20231108	151400	39687677670	5270	5240	5290	5240	13452
362	20231108	151300	39616739260	5250	5220	5250	5220	12797
363	20231108	151200	39549752900	5220	5230	5230	5210	4008
364	20231108	151100	39528808780	5230	5210	5240	5210	3003
365	20231108	151000	39513103320	5230	5200	5240	5200	708
366	20231108	150900	39509409160	5200	5220	5240	5190	2683
367	20231108	150800	39495394040	5220	5190	5220	5170	7608
368	20231108	150700	39455872280	5170	5190	5190	5170	2648
369	20231108	150600	39442135870	5190	5200	5200	5170	5943
370	20231108	150500	39411336160	5190	5200	5210	5180	2996
371	20231108	150400	39395786930	5200	5230	5230	5170	4966
372	20231108	150300	39370056210	5230	5230	5230	5160	7211
373	20231108	150200	39332628800	5200	5240	5240	5170	10536
374	20231108	150100	39277880620	5240	5280	5280	5240	5528
375	20231108	150000	39248797290	5280	5300	5320	5280	12256
376	20231108	145900	39183799700	5300	5280	5300	5270	6958
377	20231108	145800	39147024560	5270	5290	5320	5250	28452
378	20231108	145700	38996587280	5290	5140	5320	5140	40022
379	20231108	145600	38786282230	5140	5140	5160	5140	609
380	20231108	145500	38783149830	5140	5150	5160	5140	1541
381	20231108	145400	38775211350	5160	5150	5160	5140	771
382	20231108	145300	38771239740	5150	5170	5170	5140	602
383	20231108	145200	38768142150	5170	5160	5170	5140	1823
384	20231108	145100	38758756900	5160	5150	5160	5140	2653
385	20231108	145000	38745082960	5150	5140	5150	5130	283
386	20231108	144900	38743627910	5130	5130	5170	5120	3334
387	20231108	144800	38726536870	5130	5160	5170	5130	4202
388	20231108	144700	38704898000	5160	5140	5160	5140	1663
389	20231108	144600	38696344000	5140	5150	5160	5140	4111
390	20231108	144500	38675176200	5150	5150	5170	5140	4859
391	20231108	144400	38650173700	5150	5160	5170	5150	653
392	20231108	144300	38646803740	5150	5160	5170	5150	4105
393	20231108	144200	38625630310	5170	5170	5180	5170	2992
394	20231108	144100	38610149420	5180	5180	5200	5180	4233
395	20231108	144000	38588212950	5180	5170	5200	5160	6823
396	20231108	143900	38552853900	5170	5160	5170	5150	4597
397	20231108	143800	38529132880	5160	5170	5180	5160	3905
398	20231108	143700	38508937420	5170	5160	5180	5150	13880
399	20231108	143600	38437167290	5150	5130	5160	5130	5394
400	20231108	143500	38409424090	5130	5090	5130	5080	16417
401	20231108	143400	38325688210	5090	5080	5090	5080	3696
402	20231108	143300	38306894270	5080	5070	5080	5060	2816
403	20231108	143200	38292613710	5070	5070	5080	5070	2047
404	20231108	143100	38282224900	5070	5060	5080	5060	5309
405	20231108	143000	38255340180	5050	5060	5070	5050	2380
406	20231108	142900	38243289400	5060	5050	5060	5030	4853
407	20231108	142800	38218809060	5050	5060	5070	5040	1986
408	20231108	142700	38208776890	5060	5050	5080	5050	4486
409	20231108	142600	38186085500	5050	5070	5070	5050	4883
410	20231108	142500	38161362250	5070	5070	5090	5060	2609
411	20231108	142400	38148137070	5060	5100	5100	5060	8143
412	20231108	142300	38106852570	5090	5110	5110	5090	6848
413	20231108	142200	38071936670	5110	5120	5130	5100	3339
414	20231108	142100	38054878820	5110	5130	5130	5100	4738
415	20231108	142000	38030673650	5140	5130	5150	5100	5033
416	20231108	141900	38004913710	5110	5170	5170	5110	4260
417	20231108	141800	37983060210	5170	5170	5170	5160	1383
418	20231108	141700	37975920300	5170	5140	5170	5130	9032
419	20231108	141600	37929378680	5150	5110	5170	5110	10258
420	20231108	141500	37876616990	5110	5110	5120	5100	4033
421	20231108	141400	37856003770	5110	5050	5110	5040	25430
422	20231108	141300	37726973970	5060	5050	5080	5030	9202
423	20231108	141200	37680455270	5060	5040	5070	5030	17631
424	20231108	141100	37591657830	5040	5040	5050	5000	35381
425	20231108	141000	37414127600	5040	5130	5140	5040	36619
426	20231108	140900	37227790400	5140	5150	5150	5130	9251
427	20231108	140800	37180259160	5150	5140	5150	5120	17856
428	20231108	140700	37088481920	5150	5190	5190	5130	18781
429	20231108	140600	36991775770	5190	5160	5200	5140	9408
430	20231108	140500	36943074250	5130	5280	5280	5120	57414
431	20231108	140400	36644234990	5270	5270	5320	5270	5452
432	20231108	140300	36615441130	5270	5310	5310	5270	8994
433	20231108	140200	36567960250	5290	5290	5320	5280	1747
434	20231108	140100	36558731140	5290	5300	5330	5280	4414
435	20231108	140000	36535388490	5280	5300	5300	5280	3466
436	20231108	135900	36517057870	5290	5330	5330	5290	2865
437	20231108	135800	36501881250	5330	5330	5330	5300	666
438	20231108	135700	36498332600	5330	5330	5330	5280	10251
439	20231108	135600	36444062330	5330	5350	5350	5330	593
440	20231108	135500	36440895380	5350	5320	5350	5320	456
441	20231108	135400	36438464580	5330	5310	5330	5310	1312
442	20231108	135300	36431497760	5310	5340	5340	5300	2393
443	20231108	135200	36418802470	5340	5340	5340	5310	1739
444	20231108	135100	36409550330	5340	5330	5360	5310	1574
445	20231108	135000	36401158740	5330	5340	5340	5320	3185
446	20231108	134900	36384185610	5310	5310	5340	5310	2877
447	20231108	134800	36368901170	5320	5320	5320	5300	3479
448	20231108	134700	36350444010	5310	5320	5320	5310	2712
449	20231108	134600	36336032900	5320	5330	5330	5320	737
450	20231108	134500	36332110990	5320	5320	5340	5320	374
451	20231108	134400	36330119430	5340	5360	5360	5320	1317
452	20231108	134300	36323102910	5370	5330	5390	5310	4505
453	20231108	134200	36299020870	5330	5360	5360	5320	3768
454	20231108	134100	36278920950	5360	5370	5370	5360	1562
455	20231108	134000	36270537190	5370	5370	5380	5370	1135
456	20231108	133900	36264441750	5370	5340	5380	5340	3284
457	20231108	133800	36246838830	5330	5340	5340	5330	431
458	20231108	133700	36244540470	5340	5340	5350	5320	1632
459	20231108	133600	36235854960	5340	5330	5340	5330	418
460	20231108	133500	36233624470	5330	5340	5340	5330	2380
461	20231108	133400	36220922270	5340	5350	5350	5340	585
462	20231108	133300	36217795340	5350	5340	5370	5340	917
463	20231108	133200	36212884490	5330	5330	5350	5330	938
464	20231108	133100	36207884450	5330	5340	5350	5310	1471
465	20231108	133000	36200035830	5330	5330	5340	5310	9049
466	20231108	132900	36151915520	5340	5350	5350	5330	3422
467	20231108	132800	36133663760	5340	5360	5360	5340	4350
468	20231108	132700	36110372240	5360	5360	5370	5360	175
469	20231108	132600	36109434170	5360	5360	5370	5360	16
470	20231108	132500	36109348270	5360	5370	5370	5360	508
471	20231108	132400	36106625060	5370	5370	5370	5370	64
472	20231108	132300	36106281380	5370	5390	5390	5370	1761
473	20231108	132200	36096815610	5390	5380	5390	5370	338
474	20231108	132100	36094997440	5370	5360	5390	5360	1131
475	20231108	132000	36088928430	5360	5380	5390	5360	912
476	20231108	131900	36084024020	5390	5360	5390	5360	388
477	20231108	131800	36081937900	5360	5390	5390	5350	3400
478	20231108	131700	36063716120	5390	5420	5420	5370	7605
479	20231108	131600	36022592230	5420	5440	5440	5420	2500
480	20231108	131500	36009013070	5440	5420	5440	5410	2889
481	20231108	131400	35993343070	5440	5450	5460	5420	7449
482	20231108	131300	35952853400	5450	5420	5460	5420	31235
483	20231108	131200	35782993780	5420	5410	5420	5380	14691
484	20231108	131100	35703718700	5400	5380	5410	5380	2360
485	20231108	131000	35690987330	5390	5390	5400	5380	9314
486	20231108	130900	35640798220	5390	5380	5390	5370	3705
487	20231108	130800	35620859010	5380	5370	5380	5360	3569
488	20231108	130700	35601689300	5360	5380	5380	5360	1415
489	20231108	130600	35594093880	5380	5360	5380	5360	3274
490	20231108	130500	35576533830	5360	5370	5380	5360	3734
491	20231108	130400	35556489490	5360	5360	5380	5350	3946
492	20231108	130300	35535315370	5360	5350	5360	5340	224
493	20231108	130200	35534117360	5360	5360	5360	5340	3921
494	20231108	130100	35513175880	5350	5350	5360	5330	3394
495	20231108	130000	35495010670	5360	5320	5360	5320	3158
496	20231108	125900	35478152190	5320	5330	5330	5320	600
497	20231108	125800	35474957150	5330	5350	5350	5310	2069
498	20231108	125700	35463952180	5350	5360	5360	5340	1039
499	20231108	125600	35458396520	5350	5300	5360	5290	5453
500	20231108	125500	35429284270	5290	5320	5330	5290	25778
501	20231108	125400	35292604760	5330	5330	5340	5320	3595
502	20231108	125300	35273438550	5340	5370	5370	5340	377
503	20231108	125200	35271424730	5370	5360	5370	5330	2156
504	20231108	125100	35259917860	5330	5350	5350	5330	2270
505	20231108	125000	35247813380	5350	5330	5360	5330	162
506	20231108	124900	35246946690	5330	5350	5360	5320	8728
507	20231108	124800	35200341660	5350	5340	5350	5320	8104
508	20231108	124700	35157156780	5340	5360	5370	5340	1492
509	20231108	124600	35149163190	5360	5360	5370	5340	1920
510	20231108	124500	35138890810	5360	5370	5370	5360	1335
511	20231108	124400	35131728830	5370	5370	5380	5370	1494
512	20231108	124300	35123704850	5370	5370	5370	5360	1000
513	20231108	124200	35118340450	5360	5380	5380	5350	1442
514	20231108	124100	35110619640	5380	5390	5390	5360	130
515	20231108	124000	35109921680	5360	5370	5390	5350	1457
516	20231108	123900	35102108480	5370	5400	5400	5370	540
517	20231108	123800	35099207060	5400	5400	5400	5380	2137
518	20231108	123700	35087674340	5400	5350	5400	5350	2805
519	20231108	123600	35072600970	5340	5320	5340	5310	3907
520	20231108	123500	35051808710	5320	5340	5340	5310	17664
521	20231108	123400	34957828640	5340	5360	5370	5340	4039
522	20231108	123300	34936239480	5350	5370	5370	5350	4598
523	20231108	123200	34911634230	5370	5360	5370	5360	4089
524	20231108	123100	34889709250	5360	5390	5390	5360	2732
525	20231108	123000	34875051540	5390	5380	5390	5370	2030
526	20231108	122900	34864134100	5380	5380	5400	5370	938
527	20231108	122800	34859091330	5370	5410	5410	5360	1745
528	20231108	122700	34849729960	5410	5370	5410	5350	2401
529	20231108	122600	34836863510	5380	5430	5430	5360	7865
530	20231108	122500	34794431140	5430	5400	5440	5400	1300
531	20231108	122400	34787393590	5400	5400	5410	5400	2291
532	20231108	122300	34775021370	5400	5420	5430	5400	6930
533	20231108	122200	34737533140	5430	5470	5480	5420	11435
534	20231108	122100	34675224180	5470	5490	5490	5470	15881
535	20231108	122000	34588154200	5480	5480	5490	5460	11941
536	20231108	121900	34522743070	5460	5470	5500	5460	16417
537	20231108	121800	34432801070	5460	5440	5470	5430	8198
538	20231108	121700	34388180980	5430	5470	5480	5430	12268
539	20231108	121600	34321283780	5480	5420	5480	5410	9976
540	20231108	121500	34266869760	5420	5490	5490	5400	31542
541	20231108	121400	34095016950	5490	5360	5490	5340	18933
542	20231108	121300	33991789790	5360	5330	5360	5330	3663
543	20231108	121200	33972184710	5330	5330	5330	5310	1831
544	20231108	121100	33962452770	5310	5330	5330	5310	3120
545	20231108	121000	33945847030	5330	5330	5360	5330	4829
546	20231108	120900	33920036600	5330	5310	5330	5300	4903
547	20231108	120800	33894020630	5310	5320	5340	5300	16177
548	20231108	120700	33808108800	5310	5380	5380	5310	29618
549	20231108	120600	33649996730	5380	5430	5440	5380	4352
550	20231108	120500	33626512310	5430	5440	5440	5420	1052
551	20231108	120400	33620804420	5450	5440	5450	5420	1109
552	20231108	120300	33614784370	5440	5430	5440	5420	2553
553	20231108	120200	33600923290	5420	5400	5430	5390	6011
554	20231108	120100	33568417730	5410	5450	5450	5410	5092
555	20231108	120000	33540807820	5450	5480	5480	5440	2653
556	20231108	115900	33526315590	5480	5470	5480	5460	2350
557	20231108	115800	33513449670	5480	5440	5490	5430	14691
558	20231108	115700	33432967910	5430	5430	5440	5430	1732
559	20231108	115600	33423560640	5430	5480	5490	5430	11098
560	20231108	115500	33362775910	5480	5410	5480	5410	30031
561	20231108	115400	33198865340	5410	5440	5440	5410	1488
562	20231108	115300	33190806460	5440	5420	5440	5410	3102
563	20231108	115200	33173975840	5430	5430	5450	5420	553
564	20231108	115100	33170978180	5450	5430	5450	5420	2850
565	20231108	115000	33155500670	5430	5440	5450	5430	5002
566	20231108	114900	33128283880	5420	5420	5450	5420	12046
567	20231108	114800	33062818600	5400	5400	5420	5400	627
568	20231108	114700	33059426860	5420	5360	5450	5360	12091
569	20231108	114600	32993988410	5360	5350	5360	5350	714
570	20231108	114500	32990161770	5350	5370	5370	5350	3593
571	20231108	114400	32970925920	5360	5360	5370	5350	2156
572	20231108	114300	32959376280	5360	5360	5380	5360	1091
573	20231108	114200	32953527370	5360	5380	5390	5360	1008
574	20231108	114100	32948121320	5390	5360	5400	5360	1853
575	20231108	114000	32938143480	5370	5370	5390	5340	9293
576	20231108	113900	32888402320	5350	5420	5430	5350	7114
577	20231108	113800	32850133800	5400	5420	5440	5400	11902
578	20231108	113700	32785683600	5440	5440	5460	5410	11806
579	20231108	113600	32721494810	5450	5440	5460	5440	8576
580	20231108	113500	32674767830	5440	5440	5450	5420	14958
581	20231108	113400	32593465850	5460	5430	5460	5430	16494
582	20231108	113300	32503544980	5430	5420	5450	5410	15178
583	20231108	113200	32421039750	5410	5410	5430	5370	9830
584	20231108	113100	32367878240	5420	5420	5430	5410	12659
585	20231108	113000	32299233790	5430	5400	5430	5390	10509
586	20231108	112900	32242329990	5390	5400	5400	5390	1233
587	20231108	112800	32235681680	5390	5370	5400	5370	3470
588	20231108	112700	32217000480	5360	5380	5380	5360	5835
589	20231108	112600	32185672140	5380	5390	5390	5370	1931
590	20231108	112500	32175299250	5390	5380	5390	5380	476
591	20231108	112400	32172737930	5370	5390	5390	5370	859
592	20231108	112300	32168120900	5380	5380	5390	5370	645
593	20231108	112200	32164654420	5370	5370	5390	5370	3039
594	20231108	112100	32148318550	5370	5370	5390	5370	5991
595	20231108	112000	32116139330	5380	5370	5390	5370	1431
596	20231108	111900	32108441130	5370	5390	5390	5360	3229
597	20231108	111800	32091065170	5390	5380	5390	5370	4938
598	20231108	111700	32064514980	5390	5380	5390	5380	965
599	20231108	111600	32059321660	5390	5400	5400	5370	4185
600	20231108	111500	32036827420	5370	5360	5400	5350	1967
601	20231108	111400	32026250570	5380	5370	5380	5360	2464
602	20231108	111300	32013027860	5370	5370	5380	5360	2327
603	20231108	111200	32000544950	5370	5370	5380	5360	1717
604	20231108	111100	31991327040	5380	5390	5390	5380	1729
605	20231108	111000	31982022120	5390	5400	5400	5380	1009
606	20231108	110900	31976583420	5400	5390	5400	5380	114
607	20231108	110800	31975969220	5390	5390	5400	5390	1748
608	20231108	110700	31966545850	5400	5380	5410	5380	3807
609	20231108	110600	31946000920	5380	5400	5400	5380	2892
610	20231108	110500	31930430540	5400	5410	5420	5380	4055
611	20231108	110400	31908487170	5410	5380	5410	5370	3862
612	20231108	110300	31887646350	5380	5360	5380	5350	2228
613	20231108	110200	31875702070	5360	5380	5390	5360	2693
614	20231108	110100	31861247850	5370	5380	5390	5370	3787
615	20231108	110000	31840882690	5380	5390	5400	5380	2572
616	20231108	105900	31827020190	5390	5420	5420	5390	1760
617	20231108	105800	31817518980	5410	5400	5420	5400	6441
618	20231108	105700	31782702500	5410	5370	5410	5370	9054
619	20231108	105600	31733869470	5370	5360	5370	5360	10601
620	20231108	105500	31676983770	5360	5360	5360	5340	1003
621	20231108	105400	31671617520	5350	5340	5350	5340	1454
622	20231108	105300	31663841380	5330	5350	5360	5330	539
623	20231108	105200	31660961060	5350	5350	5350	5330	2241
624	20231108	105100	31648994400	5340	5340	5340	5320	60
625	20231108	105000	31648674080	5350	5350	5360	5320	4753
626	20231108	104900	31623273150	5360	5370	5370	5350	2113
627	20231108	104800	31611944230	5370	5350	5370	5350	5379
628	20231108	104700	31583101360	5360	5340	5360	5330	1742
629	20231108	104600	31573786540	5340	5330	5340	5330	2311
630	20231108	104500	31561468630	5330	5330	5340	5320	1994
631	20231108	104400	31550841670	5330	5300	5330	5300	4021
632	20231108	104300	31529455120	5300	5340	5340	5300	6228
633	20231108	104200	31496352320	5330	5350	5350	5330	2366
634	20231108	104100	31483741120	5330	5350	5370	5330	1385
635	20231108	104000	31476334230	5370	5330	5370	5330	932
636	20231108	103900	31471351410	5370	5310	5370	5310	3939
637	20231108	103800	31450272480	5320	5340	5340	5320	2258
638	20231108	103700	31438246770	5340	5370	5380	5340	1017
639	20231108	103600	31432788850	5370	5340	5370	5340	2262
640	20231108	103500	31420698760	5330	5330	5340	5300	1690
641	20231108	103400	31411695770	5300	5330	5340	5300	9513
642	20231108	103300	31361107490	5330	5340	5350	5330	6231
643	20231108	103200	31327845820	5340	5350	5360	5330	6493
644	20231108	103100	31293159050	5360	5390	5390	5350	8173
645	20231108	103000	31249297030	5380	5390	5390	5380	3298
646	20231108	102900	31231530530	5390	5360	5390	5360	9783
647	20231108	102800	31178938010	5370	5390	5390	5360	9800
648	20231108	102700	31126257580	5380	5380	5390	5370	9856
649	20231108	102600	31073205440	5390	5360	5390	5340	7639
650	20231108	102500	31032158230	5350	5360	5370	5340	7095
651	20231108	102400	30994145260	5340	5300	5360	5300	8605
652	20231108	102300	30948282330	5320	5330	5330	5290	4599
653	20231108	102200	30923855630	5320	5350	5360	5320	10105
654	20231108	102100	30869833550	5340	5270	5350	5260	14776
655	20231108	102000	30791627910	5280	5300	5310	5270	16026
656	20231108	101900	30706857900	5300	5310	5310	5290	5702
657	20231108	101800	30676655300	5310	5310	5320	5300	4679
658	20231108	101700	30651828890	5310	5310	5330	5300	3623
659	20231108	101600	30632593600	5310	5300	5330	5280	4479
660	20231108	101500	30608856590	5280	5360	5360	5270	24612
661	20231108	101400	30478706420	5360	5370	5370	5320	11624
662	20231108	101300	30416712500	5370	5390	5390	5360	4198
663	20231108	101200	30394179830	5380	5400	5400	5380	3251
664	20231108	101100	30376660310	5400	5390	5410	5380	7506
665	20231108	101000	30336129620	5390	5380	5390	5350	5352
666	20231108	100900	30307387210	5380	5340	5390	5330	2879
667	20231108	100800	30291999030	5340	5330	5350	5320	4852
668	20231108	100700	30266143450	5320	5340	5350	5320	8428
669	20231108	100600	30221215170	5340	5390	5390	5340	15865
670	20231108	100500	30136188250	5390	5420	5430	5390	28145
671	20231108	100400	29983819500	5430	5420	5440	5410	26875
672	20231108	100300	29838001950	5420	5410	5450	5410	33137
673	20231108	100200	29658038040	5420	5380	5420	5360	27134
674	20231108	100100	29511562550	5380	5360	5390	5340	13144
675	20231108	100000	29440998580	5340	5360	5370	5330	15718
676	20231108	095900	29357055790	5360	5350	5370	5340	4696
677	20231108	095800	29331926230	5350	5350	5360	5330	7916
678	20231108	095700	29289602960	5350	5340	5360	5330	7352
679	20231108	095600	29250298270	5340	5320	5350	5320	5107
680	20231108	095500	29223059870	5320	5340	5340	5320	10327
681	20231108	095400	29168066970	5350	5370	5380	5340	11113
682	20231108	095300	29108557050	5380	5380	5390	5350	13101
683	20231108	095200	29038110010	5390	5350	5400	5340	30904
684	20231108	095100	28872006220	5360	5330	5360	5320	11144
685	20231108	095000	28812529850	5330	5280	5330	5280	10818
686	20231108	094900	28755140360	5280	5300	5300	5270	16048
687	20231108	094800	28670403600	5300	5300	5320	5280	12287
688	20231108	094700	28605358940	5300	5300	5330	5300	9564
689	20231108	094600	28554583330	5300	5290	5320	5280	8949
690	20231108	094500	28507205640	5290	5330	5340	5280	9618
691	20231108	094400	28456257120	5330	5340	5360	5330	7221
692	20231108	094300	28417704350	5360	5360	5380	5340	26278
693	20231108	094200	28276702790	5360	5280	5360	5260	17942
694	20231108	094100	28181759310	5280	5320	5330	5280	38373
695	20231108	094000	27978377510	5320	5350	5360	5320	16912
696	20231108	093900	27888054810	5360	5320	5360	5320	5803
697	20231108	093800	27857044930	5320	5370	5380	5280	56953
698	20231108	093700	27553402540	5380	5380	5380	5370	11408
699	20231108	093600	27492078430	5380	5350	5380	5350	15733
700	20231108	093500	27407729890	5350	5360	5370	5340	21760
701	20231108	093400	27291166470	5370	5340	5380	5330	42855
702	20231108	093300	27061593660	5330	5260	5360	5240	57840
703	20231108	093200	26754015410	5260	5330	5340	5240	71855
704	20231108	093100	26375204500	5320	5400	5400	5250	123057
705	20231108	093000	25720556780	5400	5450	5460	5370	58957
706	20231108	092900	25401795610	5460	5490	5500	5450	22397
707	20231108	092800	25279204830	5490	5430	5500	5410	51635
708	20231108	092700	24997010150	5430	5480	5490	5380	72339
709	20231108	092600	24603655220	5480	5510	5550	5390	118719
710	20231108	092500	23955143890	5520	5680	5710	5480	152960
711	20231108	092400	23103356030	5680	5800	5830	5660	92614
712	20231108	092300	22570550060	5800	5760	5800	5760	19965
713	20231108	092200	22455020850	5780	5820	5840	5750	58763
714	20231108	092100	22113840590	5820	5730	5850	5730	77048
715	20231108	092000	21666760960	5730	5740	5760	5720	41571
716	20231108	091900	21428102550	5730	5690	5740	5650	77709
717	20231108	091800	20985783870	5690	5750	5790	5690	88861
718	20231108	091700	20476266100	5750	5840	5850	5750	65514
719	20231108	091600	20096057310	5840	5900	5910	5780	85385
720	20231108	091500	19595856220	5900	5780	5920	5780	111324
721	20231108	091400	18941257630	5790	5860	5940	5760	320749
722	20231108	091300	17055747260	5870	5780	5870	5740	187549
723	20231108	091200	15964443370	5790	5740	5800	5710	92430
724	20231108	091100	15431078910	5720	5730	5750	5700	70292
725	20231108	091000	15028739300	5730	5760	5770	5680	106885
726	20231108	090900	14418238060	5750	5790	5870	5700	216182
727	20231108	090800	13166314640	5780	5760	5790	5710	133996
728	20231108	090700	12395967000	5760	5810	5850	5700	294373
729	20231108	090600	10696212210	5810	5540	5870	5530	510192
730	20231108	090500	7774844420	5560	5560	5560	5560	0
731	20231108	090400	7774844420	5560	5480	5560	5480	65942
732	20231108	090300	7410180860	5480	5280	5500	5230	127748
733	20231108	090200	6723451000	5260	5530	5550	5250	238051
734	20231108	090100	5428069370	5530	5310	5560	5310	493578
735	20231108	090000	2729278100	5310	5060	5350	5000	527642