KissMeData/440110/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	212700	120161043670	19040	19040	19040	19040	35178
3	20231113	212600	120161043670	19040	19040	19040	19040	0
4	20231113	212500	120161043670	19040	19040	19040	19040	0
5	20231113	212400	120161043670	19040	19040	19040	19040	0
6	20231113	212300	120161043670	19040	19040	19040	19040	0
7	20231113	212200	120161043670	19040	19040	19040	19040	0
8	20231113	212100	120161043670	19040	19040	19040	19040	0
9	20231113	212000	120161043670	19040	19040	19040	19040	0
10	20231113	211900	120161043670	19040	19040	19040	19040	0
11	20231113	211800	120161043670	19040	19040	19040	19040	0
12	20231113	211700	120161043670	19040	19040	19040	19040	0
13	20231113	211600	120161043670	19040	19040	19040	19040	0
14	20231113	211500	120161043670	19040	19040	19040	19040	0
15	20231113	211400	120161043670	19040	19040	19040	19040	0
16	20231113	211300	120161043670	19040	19040	19040	19040	0
17	20231113	211200	120161043670	19040	19040	19040	19040	0
18	20231113	211100	120161043670	19040	19040	19040	19040	0
19	20231113	211000	120161043670	19040	19040	19040	19040	0
20	20231113	210900	120161043670	19040	19040	19040	19040	0
21	20231113	210800	120161043670	19040	19040	19040	19040	0
22	20231113	210700	120161043670	19040	19040	19040	19040	0
23	20231113	210600	120161043670	19040	19040	19040	19040	0
24	20231113	210500	120161043670	19040	19040	19040	19040	0
25	20231113	210400	120161043670	19040	19040	19040	19040	0
26	20231113	210300	120161043670	19040	19040	19040	19040	0
27	20231113	210200	120161043670	19040	19040	19040	19040	0
28	20231113	210100	120161043670	19040	19040	19040	19040	0
29	20231113	210000	120161043670	19040	19040	19040	19040	0
30	20231113	205900	120161043670	19040	19040	19040	19040	0
31	20231113	205800	120161043670	19040	19040	19040	19040	0
32	20231113	205700	120161043670	19040	19040	19040	19040	35178
33	20231113	205600	120161043670	19040	19040	19040	19040	0
34	20231113	205500	120161043670	19040	19040	19040	19040	0
35	20231113	205400	120161043670	19040	19040	19040	19040	0
36	20231113	205300	120161043670	19040	19040	19040	19040	0
37	20231113	205200	120161043670	19040	19040	19040	19040	0
38	20231113	205100	120161043670	19040	19040	19040	19040	0
39	20231113	205000	120161043670	19040	19040	19040	19040	0
40	20231113	204900	120161043670	19040	19040	19040	19040	0
41	20231113	204800	120161043670	19040	19040	19040	19040	0
42	20231113	204700	120161043670	19040	19040	19040	19040	0
43	20231113	204600	120161043670	19040	19040	19040	19040	0
44	20231113	204500	120161043670	19040	19040	19040	19040	0
45	20231113	204400	120161043670	19040	19040	19040	19040	0
46	20231113	204300	120161043670	19040	19040	19040	19040	0
47	20231113	204200	120161043670	19040	19040	19040	19040	0
48	20231113	204100	120161043670	19040	19040	19040	19040	0
49	20231113	204000	120161043670	19040	19040	19040	19040	0
50	20231113	203900	120161043670	19040	19040	19040	19040	0
51	20231113	203800	120161043670	19040	19040	19040	19040	0
52	20231113	203700	120161043670	19040	19040	19040	19040	0
53	20231113	203600	120161043670	19040	19040	19040	19040	0
54	20231113	203500	120161043670	19040	19040	19040	19040	0
55	20231113	203400	120161043670	19040	19040	19040	19040	0
56	20231113	203300	120161043670	19040	19040	19040	19040	0
57	20231113	203200	120161043670	19040	19040	19040	19040	0
58	20231113	203100	120161043670	19040	19040	19040	19040	0
59	20231113	203000	120161043670	19040	19040	19040	19040	0
60	20231113	202900	120161043670	19040	19040	19040	19040	0
61	20231113	202800	120161043670	19040	19040	19040	19040	0
62	20231113	202700	120161043670	19040	19040	19040	19040	35178
63	20231113	202600	120161043670	19040	19040	19040	19040	0
64	20231113	202500	120161043670	19040	19040	19040	19040	0
65	20231113	202400	120161043670	19040	19040	19040	19040	0
66	20231113	202300	120161043670	19040	19040	19040	19040	0
67	20231113	202200	120161043670	19040	19040	19040	19040	0
68	20231113	202100	120161043670	19040	19040	19040	19040	0
69	20231113	202000	120161043670	19040	19040	19040	19040	0
70	20231113	201900	120161043670	19040	19040	19040	19040	0
71	20231113	201800	120161043670	19040	19040	19040	19040	0
72	20231113	201700	120161043670	19040	19040	19040	19040	0
73	20231113	201600	120161043670	19040	19040	19040	19040	0
74	20231113	201500	120161043670	19040	19040	19040	19040	0
75	20231113	201400	120161043670	19040	19040	19040	19040	0
76	20231113	201300	120161043670	19040	19040	19040	19040	0
77	20231113	201200	120161043670	19040	19040	19040	19040	0
78	20231113	201100	120161043670	19040	19040	19040	19040	0
79	20231113	201000	120161043670	19040	19040	19040	19040	0
80	20231113	200900	120161043670	19040	19040	19040	19040	0
81	20231113	200800	120161043670	19040	19040	19040	19040	0
82	20231113	200700	120161043670	19040	19040	19040	19040	0
83	20231113	200600	120161043670	19040	19040	19040	19040	0
84	20231113	200500	120161043670	19040	19040	19040	19040	0
85	20231113	200400	120161043670	19040	19040	19040	19040	0
86	20231113	200300	120161043670	19040	19040	19040	19040	0
87	20231113	200200	120161043670	19040	19040	19040	19040	0
88	20231113	200100	120161043670	19040	19040	19040	19040	0
89	20231113	200000	120161043670	19040	19040	19040	19040	0
90	20231113	195900	120161043670	19040	19040	19040	19040	0
91	20231113	195800	120161043670	19040	19040	19040	19040	0
92	20231113	195700	120161043670	19040	19040	19040	19040	35178
93	20231113	195600	120161043670	19040	19040	19040	19040	0
94	20231113	195500	120161043670	19040	19040	19040	19040	0
95	20231113	195400	120161043670	19040	19040	19040	19040	0
96	20231113	195300	120161043670	19040	19040	19040	19040	0
97	20231113	195200	120161043670	19040	19040	19040	19040	0
98	20231113	195100	120161043670	19040	19040	19040	19040	0
99	20231113	195000	120161043670	19040	19040	19040	19040	0
100	20231113	194900	120161043670	19040	19040	19040	19040	0
101	20231113	194800	120161043670	19040	19040	19040	19040	0
102	20231113	194700	120161043670	19040	19040	19040	19040	0
103	20231113	194600	120161043670	19040	19040	19040	19040	0
104	20231113	194500	120161043670	19040	19040	19040	19040	0
105	20231113	194400	120161043670	19040	19040	19040	19040	0
106	20231113	194300	120161043670	19040	19040	19040	19040	0
107	20231113	194200	120161043670	19040	19040	19040	19040	0
108	20231113	194100	120161043670	19040	19040	19040	19040	0
109	20231113	194000	120161043670	19040	19040	19040	19040	0
110	20231113	193900	120161043670	19040	19040	19040	19040	0
111	20231113	193800	120161043670	19040	19040	19040	19040	0
112	20231113	193700	120161043670	19040	19040	19040	19040	0
113	20231113	193600	120161043670	19040	19040	19040	19040	0
114	20231113	193500	120161043670	19040	19040	19040	19040	0
115	20231113	193400	120161043670	19040	19040	19040	19040	0
116	20231113	193300	120161043670	19040	19040	19040	19040	0
117	20231113	193200	120161043670	19040	19040	19040	19040	0
118	20231113	193100	120161043670	19040	19040	19040	19040	0
119	20231113	193000	120161043670	19040	19040	19040	19040	0
120	20231113	192900	120161043670	19040	19040	19040	19040	0
121	20231113	192800	120161043670	19040	19040	19040	19040	0
122	20231113	192700	120161043670	19040	19040	19040	19040	35178
123	20231113	192600	120161043670	19040	19040	19040	19040	0
124	20231113	192500	120161043670	19040	19040	19040	19040	0
125	20231113	192400	120161043670	19040	19040	19040	19040	0
126	20231113	192300	120161043670	19040	19040	19040	19040	0
127	20231113	192200	120161043670	19040	19040	19040	19040	0
128	20231113	192100	120161043670	19040	19040	19040	19040	0
129	20231113	192000	120161043670	19040	19040	19040	19040	0
130	20231113	191900	120161043670	19040	19040	19040	19040	0
131	20231113	191800	120161043670	19040	19040	19040	19040	0
132	20231113	191700	120161043670	19040	19040	19040	19040	0
133	20231113	191600	120161043670	19040	19040	19040	19040	0
134	20231113	191500	120161043670	19040	19040	19040	19040	0
135	20231113	191400	120161043670	19040	19040	19040	19040	0
136	20231113	191300	120161043670	19040	19040	19040	19040	0
137	20231113	191200	120161043670	19040	19040	19040	19040	0
138	20231113	191100	120161043670	19040	19040	19040	19040	0
139	20231113	191000	120161043670	19040	19040	19040	19040	0
140	20231113	190900	120161043670	19040	19040	19040	19040	0
141	20231113	190800	120161043670	19040	19040	19040	19040	0
142	20231113	190700	120161043670	19040	19040	19040	19040	0
143	20231113	190600	120161043670	19040	19040	19040	19040	0
144	20231113	190500	120161043670	19040	19040	19040	19040	0
145	20231113	190400	120161043670	19040	19040	19040	19040	0
146	20231113	190300	120161043670	19040	19040	19040	19040	0
147	20231113	190200	120161043670	19040	19040	19040	19040	0
148	20231113	190100	120161043670	19040	19040	19040	19040	0
149	20231113	190000	120161043670	19040	19040	19040	19040	0
150	20231113	185900	120161043670	19040	19040	19040	19040	0
151	20231113	185800	120161043670	19040	19040	19040	19040	0
152	20231113	185700	120161043670	19040	19040	19040	19040	35178
153	20231113	185600	120161043670	19040	19040	19040	19040	0
154	20231113	185500	120161043670	19040	19040	19040	19040	0
155	20231113	185400	120161043670	19040	19040	19040	19040	0
156	20231113	185300	120161043670	19040	19040	19040	19040	0
157	20231113	185200	120161043670	19040	19040	19040	19040	0
158	20231113	185100	120161043670	19040	19040	19040	19040	0
159	20231113	185000	120161043670	19040	19040	19040	19040	0
160	20231113	184900	120161043670	19040	19040	19040	19040	0
161	20231113	184800	120161043670	19040	19040	19040	19040	0
162	20231113	184700	120161043670	19040	19040	19040	19040	0
163	20231113	184600	120161043670	19040	19040	19040	19040	0
164	20231113	184500	120161043670	19040	19040	19040	19040	0
165	20231113	184400	120161043670	19040	19040	19040	19040	0
166	20231113	184300	120161043670	19040	19040	19040	19040	0
167	20231113	184200	120161043670	19040	19040	19040	19040	0
168	20231113	184100	120161043670	19040	19040	19040	19040	0
169	20231113	184000	120161043670	19040	19040	19040	19040	0
170	20231113	183900	120161043670	19040	19040	19040	19040	0
171	20231113	183800	120161043670	19040	19040	19040	19040	0
172	20231113	183700	120161043670	19040	19040	19040	19040	0
173	20231113	183600	120161043670	19040	19040	19040	19040	0
174	20231113	183500	120161043670	19040	19040	19040	19040	0
175	20231113	183400	120161043670	19040	19040	19040	19040	0
176	20231113	183300	120161043670	19040	19040	19040	19040	0
177	20231113	183200	120161043670	19040	19040	19040	19040	0
178	20231113	183100	120161043670	19040	19040	19040	19040	0
179	20231113	183000	120161043670	19040	19040	19040	19040	0
180	20231113	182900	120161043670	19040	19040	19040	19040	0
181	20231113	182800	120161043670	19040	19040	19040	19040	0
182	20231113	182700	120161043670	19040	19040	19040	19040	35178
183	20231113	182600	120161043670	19040	19040	19040	19040	0
184	20231113	182500	120161043670	19040	19040	19040	19040	0
185	20231113	182400	120161043670	19040	19040	19040	19040	0
186	20231113	182300	120161043670	19040	19040	19040	19040	0
187	20231113	182200	120161043670	19040	19040	19040	19040	0
188	20231113	182100	120161043670	19040	19040	19040	19040	0
189	20231113	182000	120161043670	19040	19040	19040	19040	0
190	20231113	181900	120161043670	19040	19040	19040	19040	0
191	20231113	181800	120161043670	19040	19040	19040	19040	0
192	20231113	181700	120161043670	19040	19040	19040	19040	0
193	20231113	181600	120161043670	19040	19040	19040	19040	0
194	20231113	181500	120161043670	19040	19040	19040	19040	0
195	20231113	181400	120161043670	19040	19040	19040	19040	0
196	20231113	181300	120161043670	19040	19040	19040	19040	0
197	20231113	181200	120161043670	19040	19040	19040	19040	0
198	20231113	181100	120161043670	19040	19040	19040	19040	0
199	20231113	181000	120161043670	19040	19040	19040	19040	0
200	20231113	180900	120161043670	19040	19040	19040	19040	0
201	20231113	180800	120161043670	19040	19040	19040	19040	0
202	20231113	180700	120161043670	19040	19040	19040	19040	0
203	20231113	180600	120161043670	19040	19040	19040	19040	0
204	20231113	180500	120161043670	19040	19040	19040	19040	0
205	20231113	180400	120161043670	19040	19040	19040	19040	0
206	20231113	180300	120161043670	19040	19040	19040	19040	0
207	20231113	180200	120161043670	19040	19040	19040	19040	0
208	20231113	180100	120161043670	19040	19040	19040	19040	0
209	20231113	180000	120161043670	19040	19040	19040	19040	0
210	20231113	175900	120161043670	19040	19040	19040	19040	0
211	20231113	175800	120161043670	19040	19040	19040	19040	0
212	20231113	175700	120161043670	19040	19040	19040	19040	35178
213	20231113	175600	120161043670	19040	19040	19040	19040	0
214	20231113	175500	120161043670	19040	19040	19040	19040	0
215	20231113	175400	120161043670	19040	19040	19040	19040	0
216	20231113	175300	120161043670	19040	19040	19040	19040	0
217	20231113	175200	120161043670	19040	19040	19040	19040	0
218	20231113	175100	120161043670	19040	19040	19040	19040	0
219	20231113	175000	120161043670	19040	19040	19040	19040	0
220	20231113	174900	120161043670	19040	19040	19040	19040	0
221	20231113	174800	120161043670	19040	19040	19040	19040	0
222	20231113	174700	120161043670	19040	19040	19040	19040	0
223	20231113	174600	120161043670	19040	19040	19040	19040	0
224	20231113	174500	120161043670	19040	19040	19040	19040	0
225	20231113	174400	120161043670	19040	19040	19040	19040	0
226	20231113	174300	120161043670	19040	19040	19040	19040	0
227	20231113	174200	120161043670	19040	19040	19040	19040	0
228	20231113	174100	120161043670	19040	19040	19040	19040	0
229	20231113	174000	120161043670	19040	19040	19040	19040	0
230	20231113	173900	120161043670	19040	19040	19040	19040	0
231	20231113	173800	120161043670	19040	19040	19040	19040	0
232	20231113	173700	120161043670	19040	19040	19040	19040	0
233	20231113	173600	120161043670	19040	19040	19040	19040	0
234	20231113	173500	120161043670	19040	19040	19040	19040	0
235	20231113	173400	120161043670	19040	19040	19040	19040	0
236	20231113	173300	120161043670	19040	19040	19040	19040	0
237	20231113	173200	120161043670	19040	19040	19040	19040	0
238	20231113	173100	120161043670	19040	19040	19040	19040	0
239	20231113	173000	120161043670	19040	19040	19040	19040	0
240	20231113	172900	120161043670	19040	19040	19040	19040	0
241	20231113	172800	120161043670	19040	19040	19040	19040	0
242	20231113	172700	120161043670	19040	19040	19040	19040	35178
243	20231113	172600	120161043670	19040	19040	19040	19040	0
244	20231113	172500	120161043670	19040	19040	19040	19040	0
245	20231113	172400	120161043670	19040	19040	19040	19040	0
246	20231113	172300	120161043670	19040	19040	19040	19040	0
247	20231113	172200	120161043670	19040	19040	19040	19040	0
248	20231113	172100	120161043670	19040	19040	19040	19040	0
249	20231113	172000	120161043670	19040	19040	19040	19040	0
250	20231113	171900	120161043670	19040	19040	19040	19040	0
251	20231113	171800	120161043670	19040	19040	19040	19040	0
252	20231113	171700	120161043670	19040	19040	19040	19040	0
253	20231113	171600	120161043670	19040	19040	19040	19040	0
254	20231113	171500	120161043670	19040	19040	19040	19040	0
255	20231113	171400	120161043670	19040	19040	19040	19040	0
256	20231113	171300	120161043670	19040	19040	19040	19040	0
257	20231113	171200	120161043670	19040	19040	19040	19040	0
258	20231113	171100	120161043670	19040	19040	19040	19040	0
259	20231113	171000	120161043670	19040	19040	19040	19040	0
260	20231113	170900	120161043670	19040	19040	19040	19040	0
261	20231113	170800	120161043670	19040	19040	19040	19040	0
262	20231113	170700	120161043670	19040	19040	19040	19040	0
263	20231113	170600	120161043670	19040	19040	19040	19040	0
264	20231113	170500	120161043670	19040	19040	19040	19040	0
265	20231113	170400	120161043670	19040	19040	19040	19040	0
266	20231113	170300	120161043670	19040	19040	19040	19040	0
267	20231113	170200	120161043670	19040	19040	19040	19040	0
268	20231113	170100	120161043670	19040	19040	19040	19040	0
269	20231113	170000	120161043670	19040	19040	19040	19040	0
270	20231113	165900	120161043670	19040	19040	19040	19040	0
271	20231113	165800	120161043670	19040	19040	19040	19040	0
272	20231113	165700	120161043670	19040	19040	19040	19040	35178
273	20231113	165600	120161043670	19040	19040	19040	19040	0
274	20231113	165500	120161043670	19040	19040	19040	19040	0
275	20231113	165400	120161043670	19040	19040	19040	19040	0
276	20231113	165300	120161043670	19040	19040	19040	19040	0
277	20231113	165200	120161043670	19040	19040	19040	19040	0
278	20231113	165100	120161043670	19040	19040	19040	19040	0
279	20231113	165000	120161043670	19040	19040	19040	19040	0
280	20231113	164900	120161043670	19040	19040	19040	19040	0
281	20231113	164800	120161043670	19040	19040	19040	19040	0
282	20231113	164700	120161043670	19040	19040	19040	19040	0
283	20231113	164600	120161043670	19040	19040	19040	19040	0
284	20231113	164500	120161043670	19040	19040	19040	19040	0
285	20231113	164400	120161043670	19040	19040	19040	19040	0
286	20231113	164300	120161043670	19040	19040	19040	19040	0
287	20231113	164200	120161043670	19040	19040	19040	19040	0
288	20231113	164100	120161043670	19040	19040	19040	19040	0
289	20231113	164000	120161043670	19040	19040	19040	19040	0
290	20231113	163900	120161043670	19040	19040	19040	19040	0
291	20231113	163800	120161043670	19040	19040	19040	19040	0
292	20231113	163700	120161043670	19040	19040	19040	19040	0
293	20231113	163600	120161043670	19040	19040	19040	19040	0
294	20231113	163500	120161043670	19040	19040	19040	19040	0
295	20231113	163400	120161043670	19040	19040	19040	19040	0
296	20231113	163300	120161043670	19040	19040	19040	19040	0
297	20231113	163200	120161043670	19040	19040	19040	19040	0
298	20231113	163100	120161043670	19040	19040	19040	19040	0
299	20231113	163000	120161043670	19040	19040	19040	19040	0
300	20231113	162900	120161043670	19040	19040	19040	19040	0
301	20231113	162800	120161043670	19040	19040	19040	19040	0
302	20231113	162700	120161043670	19040	19040	19040	19040	35178
303	20231113	162600	120161043670	19040	19040	19040	19040	0
304	20231113	162500	120161043670	19040	19040	19040	19040	0
305	20231113	162400	120161043670	19040	19040	19040	19040	0
306	20231113	162300	120161043670	19040	19040	19040	19040	0
307	20231113	162200	120161043670	19040	19040	19040	19040	0
308	20231113	162100	120161043670	19040	19040	19040	19040	0
309	20231113	162000	120161043670	19040	19040	19040	19040	0
310	20231113	161900	120161043670	19040	19040	19040	19040	0
311	20231113	161800	120161043670	19040	19040	19040	19040	0
312	20231113	161700	120161043670	19040	19040	19040	19040	0
313	20231113	161600	120161043670	19040	19040	19040	19040	0
314	20231113	161500	120161043670	19040	19040	19040	19040	0
315	20231113	161400	120161043670	19040	19040	19040	19040	0
316	20231113	161300	120161043670	19040	19040	19040	19040	0
317	20231113	161200	120161043670	19040	19040	19040	19040	0
318	20231113	161100	120161043670	19040	19040	19040	19040	0
319	20231113	161000	120161043670	19040	19040	19040	19040	0
320	20231113	160900	120161043670	19040	19040	19040	19040	0
321	20231113	160800	120161043670	19040	19040	19040	19040	0
322	20231113	160700	120161043670	19040	19040	19040	19040	0
323	20231113	160600	120161043670	19040	19040	19040	19040	0
324	20231113	160500	120161043670	19040	19040	19040	19040	0
325	20231113	160400	120161043670	19040	19040	19040	19040	0
326	20231113	160300	120161043670	19040	19040	19040	19040	0
327	20231113	160200	120161043670	19040	19040	19040	19040	0
328	20231113	160100	120161043670	19040	19040	19040	19040	0
329	20231113	160000	120161043670	19040	19040	19040	19040	0
330	20231113	155900	120161043670	19040	19040	19040	19040	0
331	20231113	155800	120161043670	19040	19040	19040	19040	0
332	20231113	155700	120161043670	19040	19040	19040	19040	35178
333	20231113	155600	120161043670	19040	19040	19040	19040	0
334	20231113	155500	120161043670	19040	19040	19040	19040	0
335	20231113	155400	120161043670	19040	19040	19040	19040	0
336	20231113	155300	120161043670	19040	19040	19040	19040	0
337	20231113	155200	120161043670	19040	19040	19040	19040	0
338	20231113	155100	120161043670	19040	19040	19040	19040	0
339	20231113	155000	120161043670	19040	19040	19040	19040	0
340	20231113	154900	120161043670	19040	19040	19040	19040	0
341	20231113	154800	120161043670	19040	19040	19040	19040	0
342	20231113	154700	120161043670	19040	19040	19040	19040	0
343	20231113	154600	120161043670	19040	19040	19040	19040	0
344	20231113	154500	120161043670	19040	19040	19040	19040	0
345	20231113	154400	120161043670	19040	19040	19040	19040	0
346	20231113	154300	120161043670	19040	19040	19040	19040	0
347	20231113	154200	120161043670	19040	19040	19040	19040	0
348	20231113	154100	120161043670	19040	19040	19040	19040	0
349	20231113	154000	120161043670	19040	19040	19040	19040	0
350	20231113	153900	120161043670	19040	19040	19040	19040	0
351	20231113	153800	120161043670	19040	19040	19040	19040	0
352	20231113	153700	120161043670	19040	19040	19040	19040	0
353	20231113	153600	120161043670	19040	19040	19040	19040	0
354	20231113	153500	120161043670	19040	19040	19040	19040	0
355	20231113	153400	120161043670	19040	19040	19040	19040	0
356	20231113	153300	120161043670	19040	19040	19040	19040	0
357	20231113	153200	120161043670	19040	19040	19040	19040	0
358	20231113	153100	120161043670	19040	19040	19040	19040	0
359	20231113	153000	120161043670	19040	19040	19040	19040	35178
360	20231113	152900	119491254550	19050	19050	19050	19050	0
361	20231113	152800	119491254550	19050	19050	19050	19050	0
362	20231113	152700	119491254550	19050	19050	19050	19050	0
363	20231113	152600	119491254550	19050	19050	19050	19050	0
364	20231113	152500	119491254550	19050	19050	19050	19050	0
365	20231113	152400	119491254550	19050	19050	19050	19050	0
366	20231113	152300	119491254550	19050	19050	19050	19050	0
367	20231113	152200	119491254550	19050	19050	19050	19050	0
368	20231113	152100	119491254550	19050	19050	19050	19050	0
369	20231113	152000	119491254550	19050	19050	19050	19050	0
370	20231113	151900	119491254550	19050	19100	19120	19050	16844
371	20231113	151800	119169806900	19120	19100	19120	19070	9155
372	20231113	151700	118994946090	19110	19090	19130	19080	11119
373	20231113	151600	118782525340	19110	19250	19260	19070	16068
374	20231113	151500	118474589220	19260	19310	19320	19260	8017
375	20231113	151400	118319940550	19310	19260	19310	19250	7370
376	20231113	151300	118177831320	19240	19230	19260	19200	6392
377	20231113	151200	118054836250	19230	19230	19250	19180	5928
378	20231113	151100	117940934340	19240	19250	19270	19230	6767
379	20231113	151000	117810666660	19250	19210	19250	19200	5739
380	20231113	150900	117700318330	19210	19150	19220	19140	6156
381	20231113	150800	117582277640	19140	19130	19150	19130	1688
382	20231113	150700	117549969580	19130	19120	19160	19110	4745
383	20231113	150600	117459205680	19120	19120	19130	19110	1408
384	20231113	150500	117432293400	19130	19120	19130	19100	8569
385	20231113	150400	117268571320	19130	19160	19160	19120	2922
386	20231113	150300	117212628620	19160	19150	19170	19150	2222
387	20231113	150200	117170049500	19150	19130	19160	19120	1487
388	20231113	150100	117141579420	19120	19130	19160	19120	2235
389	20231113	150000	117098806470	19130	19130	19150	19120	1876
390	20231113	145900	117062923220	19130	19170	19240	19130	10489
391	20231113	145800	116861703270	19170	19220	19250	19150	6769
392	20231113	145700	116731599490	19240	19100	19240	19100	5974
393	20231113	145600	116617059260	19100	19160	19170	19080	8164
394	20231113	145500	116460858610	19160	19050	19160	19040	4949
395	20231113	145400	116366383280	19050	19020	19050	19010	2394
396	20231113	145300	116320809890	19010	19000	19050	18990	3174
397	20231113	145200	116260455060	19000	19030	19030	18980	13428
398	20231113	145100	116005273980	19030	18980	19060	18950	13593
399	20231113	145000	115746993080	18970	18750	18980	18730	9339
400	20231113	144900	115570757250	18750	18700	18800	18680	11879
401	20231113	144800	115348499810	18680	18600	18900	18550	38137
402	20231113	144700	114634626680	18660	19020	19020	18600	64516
403	20231113	144600	113413158790	19020	19120	19130	19020	21015
404	20231113	144500	113012362670	19130	19110	19130	19110	2944
405	20231113	144400	112956088510	19120	19130	19130	19090	6631
406	20231113	144300	112829415130	19120	19140	19180	19110	5126
407	20231113	144200	112731299610	19140	19130	19140	19110	3933
408	20231113	144100	112656077280	19130	19120	19130	19110	4030
409	20231113	144000	112579026240	19120	19120	19130	19110	3997
410	20231113	143900	112502612840	19120	19140	19150	19120	2690
411	20231113	143800	112451146300	19150	19160	19160	19140	2696
412	20231113	143700	112399522540	19160	19150	19170	19150	1745
413	20231113	143600	112366097540	19130	19100	19170	19090	12818
414	20231113	143500	112121089610	19100	19170	19170	19100	9756
415	20231113	143400	111934586900	19170	19130	19190	19100	12571
416	20231113	143300	111693959350	19140	19160	19200	19140	5895
417	20231113	143200	111580987840	19190	19190	19250	19160	7556
418	20231113	143100	111435800750	19200	19140	19200	19110	7421
419	20231113	143000	111293698840	19140	19230	19240	19130	29457
420	20231113	142900	110728615970	19230	19290	19320	19230	24785
421	20231113	142800	110251398220	19300	19350	19350	19280	4045
422	20231113	142700	110173319180	19300	19370	19390	19290	17491
423	20231113	142600	109835414260	19360	19400	19400	19360	2584
424	20231113	142500	109785318920	19390	19400	19410	19360	6802
425	20231113	142400	109653449410	19410	19420	19430	19360	5686
426	20231113	142300	109543176050	19400	19460	19470	19390	3177
427	20231113	142200	109481445490	19470	19480	19490	19440	4370
428	20231113	142100	109396401130	19480	19440	19480	19430	4499
429	20231113	142000	109308886500	19440	19430	19440	19420	1322
430	20231113	141900	109283198760	19430	19400	19430	19400	3369
431	20231113	141800	109217802720	19400	19350	19400	19340	2474
432	20231113	141700	109169872760	19340	19340	19340	19330	3057
433	20231113	141600	109110772750	19340	19370	19370	19320	2164
434	20231113	141500	109068932890	19370	19370	19390	19330	5477
435	20231113	141400	108962949390	19370	19390	19410	19370	1139
436	20231113	141300	108940877940	19390	19400	19410	19370	2337
437	20231113	141200	108895566000	19400	19390	19420	19370	4592
438	20231113	141100	108806472580	19380	19350	19380	19320	7892
439	20231113	141000	108653859610	19360	19400	19400	19350	2512
440	20231113	140900	108605183210	19400	19360	19400	19350	4999
441	20231113	140800	108508322740	19330	19360	19380	19310	8136
442	20231113	140700	108350981220	19350	19440	19440	19350	20835
443	20231113	140600	107946787360	19440	19440	19440	19420	3816
444	20231113	140500	107872638070	19430	19440	19440	19430	1137
445	20231113	140400	107850545880	19430	19430	19440	19420	2692
446	20231113	140300	107798248020	19430	19450	19460	19430	3003
447	20231113	140200	107739882080	19460	19450	19460	19440	1442
448	20231113	140100	107711839670	19450	19460	19460	19440	4501
449	20231113	140000	107624315210	19460	19430	19470	19430	1710
450	20231113	135900	107591053890	19430	19430	19450	19410	3006
451	20231113	135800	107532675410	19430	19460	19490	19410	10451
452	20231113	135700	107329624880	19450	19500	19500	19450	6570
453	20231113	135600	107201730750	19490	19510	19510	19490	9554
454	20231113	135500	107015418860	19510	19500	19520	19500	1502
455	20231113	135400	106986115800	19510	19540	19540	19500	16150
456	20231113	135300	106671032230	19540	19560	19570	19540	3563
457	20231113	135200	106601390500	19560	19550	19560	19550	2084
458	20231113	135100	106560646740	19550	19550	19560	19550	1787
459	20231113	135000	106525709650	19550	19560	19570	19550	334
460	20231113	134900	106519175450	19570	19560	19570	19540	3619
461	20231113	134800	106448412400	19550	19570	19580	19550	3659
462	20231113	134700	106376841970	19570	19580	19580	19570	935
463	20231113	134600	106358542820	19570	19590	19590	19570	3501
464	20231113	134500	106290001340	19590	19580	19590	19580	480
465	20231113	134400	106280602490	19580	19600	19610	19570	2193
466	20231113	134300	106237636500	19570	19620	19630	19570	6028
467	20231113	134200	106119456670	19630	19640	19640	19620	976
468	20231113	134100	106100294840	19630	19630	19670	19630	465
469	20231113	134000	106091163880	19630	19620	19640	19610	1615
470	20231113	133900	106059476130	19620	19650	19650	19620	1505
471	20231113	133800	106029929060	19650	19700	19700	19630	2573
472	20231113	133700	105979334350	19720	19680	19720	19670	1166
473	20231113	133600	105956369780	19670	19660	19670	19650	752
474	20231113	133500	105941585760	19660	19640	19670	19640	866
475	20231113	133400	105924558830	19640	19620	19660	19620	2315
476	20231113	133300	105879110650	19620	19620	19620	19610	636
477	20231113	133200	105866632490	19610	19630	19630	19610	2626
478	20231113	133100	105815110570	19620	19620	19670	19620	1149
479	20231113	133000	105792558530	19670	19640	19690	19610	2883
480	20231113	132900	105735949840	19640	19710	19750	19630	7586
481	20231113	132800	105586816390	19750	19720	19750	19710	1623
482	20231113	132700	105554823230	19710	19740	19770	19710	2343
483	20231113	132600	105508586130	19730	19760	19770	19730	1732
484	20231113	132500	105474378930	19760	19770	19770	19730	1543
485	20231113	132400	105443900860	19770	19820	19830	19770	1697
486	20231113	132300	105410284940	19820	19780	19860	19780	5696
487	20231113	132200	105297308360	19800	19690	19800	19690	6354
488	20231113	132100	105171928800	19690	19770	19780	19690	2937
489	20231113	132000	105113961840	19780	19820	19820	19780	1677
490	20231113	131900	105080760630	19830	19830	19830	19810	1066
491	20231113	131800	105059635090	19830	19810	19830	19810	1228
492	20231113	131700	105035290940	19810	19780	19850	19740	7134
493	20231113	131600	104894064400	19780	19800	19820	19760	4045
494	20231113	131500	104813979780	19810	19780	19810	19780	3421
495	20231113	131400	104746269790	19780	19830	19830	19760	3412
496	20231113	131300	104678710900	19830	19720	19830	19720	5132
497	20231113	131200	104577344070	19720	19680	19720	19680	4633
498	20231113	131100	104486051830	19680	19670	19690	19650	1762
499	20231113	131000	104451397420	19670	19670	19680	19660	1663
500	20231113	130900	104418687070	19660	19640	19660	19630	1810
501	20231113	130800	104383118850	19630	19600	19650	19590	4612
502	20231113	130700	104292704040	19600	19560	19610	19550	3923
503	20231113	130600	104215886130	19550	19550	19550	19540	1159
504	20231113	130500	104193232180	19560	19550	19560	19550	1464
505	20231113	130400	104164606440	19560	19550	19560	19550	1631
506	20231113	130300	104132714530	19560	19560	19570	19550	3196
507	20231113	130200	104070221890	19570	19570	19580	19560	950
508	20231113	130100	104051638270	19560	19560	19570	19550	2788
509	20231113	130000	103997113690	19550	19560	19570	19550	2652
510	20231113	125900	103945259990	19560	19620	19620	19560	3105
511	20231113	125800	103884489300	19630	19630	19640	19570	2998
512	20231113	125700	103825684690	19640	19620	19640	19600	1017
513	20231113	125600	103805718350	19600	19590	19610	19590	607
514	20231113	125500	103793822410	19600	19660	19660	19560	5243
515	20231113	125400	103691095400	19670	19590	19670	19580	4402
516	20231113	125300	103604743920	19590	19570	19590	19570	1984
517	20231113	125200	103565901250	19570	19570	19580	19560	1601
518	20231113	125100	103534569190	19570	19560	19570	19560	2091
519	20231113	125000	103493659390	19560	19530	19570	19530	1149
520	20231113	124900	103471190630	19530	19510	19580	19500	4686
521	20231113	124800	103379687320	19510	19530	19540	19510	4689
522	20231113	124700	103288167240	19530	19530	19550	19530	2213
523	20231113	124600	103244943790	19530	19550	19550	19530	2083
524	20231113	124500	103204242920	19550	19540	19550	19510	4456
525	20231113	124400	103117171890	19540	19580	19590	19500	29190
526	20231113	124300	102547231180	19590	19660	19680	19580	18384
527	20231113	124200	102186538570	19660	19680	19680	19640	3761
528	20231113	124100	102112596440	19690	19650	19690	19650	5449
529	20231113	124000	102005441100	19650	19650	19660	19640	2546
530	20231113	123900	101955417070	19650	19660	19660	19630	3066
531	20231113	123800	101895190770	19660	19650	19660	19640	2157
532	20231113	123700	101852810420	19650	19660	19660	19640	6033
533	20231113	123600	101734286530	19660	19720	19720	19630	20033
534	20231113	123500	101339952100	19750	19740	19760	19710	4127
535	20231113	123400	101258527330	19760	19740	19760	19720	2006
536	20231113	123300	101218943600	19730	19750	19750	19730	3887
537	20231113	123200	101142205250	19750	19780	19780	19730	2894
538	20231113	123100	101085057110	19770	19750	19800	19750	2714
539	20231113	123000	101031446160	19750	19810	19830	19740	3220
540	20231113	122900	100967758380	19810	19840	19840	19810	2631
541	20231113	122800	100915603820	19850	19840	19860	19840	2304
542	20231113	122700	100869861770	19850	19840	19860	19840	533
543	20231113	122600	100859281500	19840	19850	19860	19800	3110
544	20231113	122500	100797573910	19840	19720	19840	19710	5385
545	20231113	122400	100691130730	19720	19750	19750	19710	6237
546	20231113	122300	100568093120	19750	19770	19770	19740	3429
547	20231113	122200	100500348050	19770	19760	19780	19760	1918
548	20231113	122100	100462434100	19780	19780	19790	19760	3415
549	20231113	122000	100394913490	19780	19770	19800	19770	1661
550	20231113	121900	100362069120	19770	19790	19800	19770	2009
551	20231113	121800	100322310080	19790	19780	19820	19780	454
552	20231113	121700	100313322950	19780	19800	19830	19770	2137
553	20231113	121600	100271041990	19780	19830	19830	19770	1486
554	20231113	121500	100241620340	19840	19830	19840	19770	3475
555	20231113	121400	100172820980	19820	19810	19820	19810	3617
556	20231113	121300	100101142790	19810	19780	19810	19780	1511
557	20231113	121200	100071243900	19780	19800	19800	19780	970
558	20231113	121100	100052051950	19820	19770	19820	19750	3516
559	20231113	121000	99982555540	19770	19740	19800	19740	4124
560	20231113	120900	99901099690	19740	19770	19820	19710	12101
561	20231113	120800	99661914870	19770	19840	19840	19770	17505
562	20231113	120700	99315238390	19830	19840	19840	19830	667
563	20231113	120600	99302009010	19840	19830	19840	19820	2590
564	20231113	120500	99250661560	19820	19840	19850	19820	5220
565	20231113	120400	99147135720	19840	19860	19870	19840	5459
566	20231113	120300	99038761880	19860	19940	19940	19860	5825
567	20231113	120200	98922872460	19930	19920	19950	19920	736
568	20231113	120100	98908197160	19980	19990	19990	19900	5335
569	20231113	120000	98801757880	19990	19920	19990	19910	2757
570	20231113	115900	98746744240	19980	19900	19980	19890	8510
571	20231113	115800	98577284240	19900	19930	19930	19900	3554
572	20231113	115700	98506517670	19930	19950	19950	19920	4438
573	20231113	115600	98418047890	19950	19970	19990	19930	5832
574	20231113	115500	98301634670	19970	20000	20000	19960	5358
575	20231113	115400	98194564990	20000	20000	20050	20000	6997
576	20231113	115300	98054623390	20050	20000	20050	20000	1053
577	20231113	115200	98033560740	20000	20000	20050	20000	1754
578	20231113	115100	97998421690	20050	20000	20050	20000	1908
579	20231113	115000	97960186290	20000	20050	20050	20000	2049
580	20231113	114900	97919103890	20050	20050	20100	20000	684
581	20231113	114800	97905387840	20000	20050	20050	20000	2512
582	20231113	114700	97855031640	20000	20000	20050	19990	6301
583	20231113	114600	97728916880	20000	20100	20100	20000	5095
584	20231113	114500	97626771180	20050	20050	20100	20050	2831
585	20231113	114400	97569997580	20050	20100	20150	20050	2489
586	20231113	114300	97519971680	20100	20100	20150	20100	1602
587	20231113	114200	97487764230	20100	20100	20150	20050	3610
588	20231113	114100	97415171680	20100	20150	20150	20100	2635
589	20231113	114000	97362124480	20100	20200	20200	20100	6159
590	20231113	113900	97238027780	20200	20150	20250	20150	4483
591	20231113	113800	97147457980	20150	20150	20200	20150	4906
592	20231113	113700	97048429780	20150	20050	20150	20050	3489
593	20231113	113600	96978223930	20050	20100	20100	20050	2221
594	20231113	113500	96933611880	20150	20150	20200	20100	2590
595	20231113	113400	96881482780	20200	20200	20250	20150	7026
596	20231113	113300	96739645930	20200	20200	20250	20200	6321
597	20231113	113200	96611681130	20200	20150	20250	20100	9495
598	20231113	113100	96419930730	20200	20050	20200	20050	9131
599	20231113	113000	96236162180	20050	20000	20050	20000	5333
600	20231113	112900	96129369980	20000	20000	20050	19990	1655
601	20231113	112800	96096272190	20000	19980	20050	19980	1877
602	20231113	112700	96058663230	20050	20000	20050	19970	5264
603	20231113	112600	95953432240	19990	20000	20050	19990	6685
604	20231113	112500	95819671420	20000	20000	20050	20000	6208
605	20231113	112400	95695398070	20000	20050	20100	20000	2992
606	20231113	112300	95635455020	20050	20050	20100	20050	1542
607	20231113	112200	95604509770	20050	20050	20100	20000	5169
608	20231113	112100	95500926220	20050	20050	20100	20000	5449
609	20231113	112000	95391725870	20050	20050	20100	20050	4300
610	20231113	111900	95305506920	20100	20150	20200	20050	8111
611	20231113	111800	95142151570	20200	20150	20200	20100	7347
612	20231113	111700	94994135370	20150	20050	20150	20000	10987
613	20231113	111600	94773503270	20000	20000	20050	20000	4913
614	20231113	111500	94675125070	20000	19970	20050	19970	4958
615	20231113	111400	94575990350	19970	19990	20000	19910	5413
616	20231113	111300	94467852230	19990	19890	19990	19880	4704
617	20231113	111200	94374184990	19880	19900	19900	19850	2169
618	20231113	111100	94331076350	19850	19850	19910	19840	5240
619	20231113	111000	94226977700	19860	19870	19870	19860	2528
620	20231113	110900	94176765370	19870	19880	19900	19860	2031
621	20231113	110800	94136399280	19880	19880	19900	19860	3079
622	20231113	110700	94075212550	19870	19910	19920	19860	24957
623	20231113	110600	93579149040	19910	19940	19940	19910	8222
624	20231113	110500	93415375280	19950	20000	20000	19930	16394
625	20231113	110400	93087964720	19990	20000	20000	19990	1481
626	20231113	110300	93058351360	20050	20050	20050	19990	2915
627	20231113	110200	93000046870	20050	20000	20050	19990	2353
628	20231113	110100	92952980280	20000	20000	20050	20000	3351
629	20231113	110000	92885934530	20000	20000	20050	19990	1998
630	20231113	105900	92845974600	20000	20000	20050	19990	5854
631	20231113	105800	92728895110	20000	20050	20100	20000	2014
632	20231113	105700	92688575010	20100	20000	20100	20000	2866
633	20231113	105600	92631113310	20000	20000	20050	19950	5031
634	20231113	105500	92530520890	20000	20000	20050	19960	15898
635	20231113	105400	92212699200	20000	20050	20100	20000	5938
636	20231113	105300	92093749850	20100	20050	20100	20050	3302
637	20231113	105200	92027519700	20100	20100	20150	20050	4758
638	20231113	105100	91931821700	20100	20050	20150	20000	6714
639	20231113	105000	91797018600	20050	20150	20150	20050	15040
640	20231113	104900	91494677700	20100	20150	20250	20100	25141
641	20231113	104800	90987406900	20150	20000	20150	20000	10999
642	20231113	104700	90766671800	20000	19980	20000	19980	4925
643	20231113	104600	90668222770	19980	19990	20000	19980	4005
644	20231113	104500	90588165150	19980	19930	20000	19920	13227
645	20231113	104400	90324105040	19930	19940	19980	19910	4874
646	20231113	104300	90226925270	19980	19930	20000	19920	5008
647	20231113	104200	90127073750	20000	20000	20100	19920	20663
648	20231113	104100	89713498100	19990	19910	20050	19910	22123
649	20231113	104000	89271426760	19910	19860	19930	19850	6114
650	20231113	103900	89149839370	19840	19880	19920	19840	10348
651	20231113	103800	88944027750	19880	19770	19880	19770	10774
652	20231113	103700	88730364560	19780	19800	19800	19750	4926
653	20231113	103600	88632922850	19800	19700	19810	19700	8322
654	20231113	103500	88468354950	19700	19710	19740	19680	7005
655	20231113	103400	88330321720	19700	19720	19790	19630	6857
656	20231113	103300	88195255620	19750	19780	19850	19730	22973
657	20231113	103200	87740398720	19780	19630	19780	19630	5047
658	20231113	103100	87641006580	19630	19520	19640	19510	17154
659	20231113	103000	87305580370	19520	19550	19550	19510	10295
660	20231113	102900	87104566630	19550	19560	19580	19540	8376
661	20231113	102800	86940729030	19560	19570	19590	19560	5519
662	20231113	102700	86832702640	19570	19610	19610	19540	20262
663	20231113	102600	86436080560	19600	19630	19640	19600	8661
664	20231113	102500	86266219630	19630	19760	19780	19630	16334
665	20231113	102400	85944620350	19740	19710	19780	19710	4396
666	20231113	102300	85857852430	19710	19720	19720	19680	9400
667	20231113	102200	85672660210	19720	19840	19870	19720	27510
668	20231113	102100	85127184420	19840	19800	19840	19790	7757
669	20231113	102000	84973472700	19800	19690	19800	19680	9749
670	20231113	101900	84781223980	19690	19670	19700	19670	5287
671	20231113	101800	84677153750	19680	19610	19690	19600	17275
672	20231113	101700	84338113310	19600	19700	19700	19600	16582
673	20231113	101600	84012634470	19680	19730	19790	19640	16937
674	20231113	101500	83678780420	19720	19640	19730	19630	12652
675	20231113	101400	83429825290	19640	19770	19770	19620	33845
676	20231113	101300	82763645470	19770	19830	19830	19770	24367
677	20231113	101200	82281121190	19830	19830	19850	19810	12427
678	20231113	101100	82034756280	19830	19940	19940	19810	22331
679	20231113	101000	81591280650	19920	19980	19990	19920	8548
680	20231113	100900	81420722900	19990	19830	20150	19820	18155
681	20231113	100800	81059009120	19820	19900	19900	19800	41000
682	20231113	100700	80246029500	19890	19980	20000	19890	34399
683	20231113	100600	79560217030	19990	20050	20100	19980	33845
684	20231113	100500	78882753170	20050	20150	20150	20050	7008
685	20231113	100400	78742032770	20150	20150	20200	20050	21136
686	20231113	100300	78316069720	20150	20050	20150	20050	8173
687	20231113	100200	78151843220	20050	20050	20100	20050	5926
688	20231113	100100	78033011520	20050	20000	20150	20000	5140
689	20231113	100000	77929828120	20050	20150	20150	20000	27641
690	20231113	095900	77375246120	20100	20150	20150	20050	17286
691	20231113	095800	77027601270	20150	20150	20200	20100	9955
692	20231113	095700	76826987220	20150	20150	20200	20100	9202
693	20231113	095600	76641644520	20150	20100	20200	20050	12304
694	20231113	095500	76394020520	20200	20150	20250	20050	23384
695	20231113	095400	75923396370	20150	20350	20350	20150	12020
696	20231113	095300	75680098370	20350	20200	20350	20150	18736
697	20231113	095200	75301085170	20200	20350	20350	20200	18714
698	20231113	095100	74921547370	20300	20450	20500	20250	25461
699	20231113	095000	74403116270	20450	20400	20500	20350	17585
700	20231113	094900	74044243470	20400	20600	20600	20350	41693
701	20231113	094800	73192345070	20600	20500	20650	20400	55242
702	20231113	094700	72057189120	20500	20400	20500	20350	36331
703	20231113	094600	71315279770	20400	20250	20500	20200	34103
704	20231113	094500	70620303420	20250	20250	20300	20200	15812
705	20231113	094400	70300085770	20250	20350	20400	20250	23309
706	20231113	094300	69826873020	20300	20450	20450	20300	22097
707	20231113	094200	69376388670	20400	20200	20600	20200	78529
708	20231113	094100	67772773370	20250	20100	20250	20100	38951
709	20231113	094000	66985585020	20150	19920	20150	19920	10355
710	20231113	093900	66778177650	19920	20100	20150	19900	26232
711	20231113	093800	66253699770	20050	19870	20200	19850	36959
712	20231113	093700	65514084430	19870	19880	19940	19810	32641
713	20231113	093600	64865785890	19880	20050	20050	19790	60899
714	20231113	093500	63653746470	20050	20050	20150	19990	33461
715	20231113	093400	62983383660	20050	20200	20250	19990	63779
716	20231113	093300	61702947410	20200	20250	20300	20100	39238
717	20231113	093200	60910281010	20250	20150	20350	20150	24540
718	20231113	093100	60413119560	20300	20400	20400	20100	48099
719	20231113	093000	59439533460	20400	20200	20450	20200	49161
720	20231113	092900	58438776760	20200	20400	20450	20200	51191
721	20231113	092800	57399595810	20350	20500	20600	20150	101887
722	20231113	092700	55324457410	20500	20700	21000	20450	162248
723	20231113	092600	51946736260	20700	20350	20900	20250	276259
724	20231113	092500	46246739510	20350	20200	20350	20100	87637
725	20231113	092400	44471116510	20200	19920	20200	19850	79625
726	20231113	092300	42877410990	19910	19930	19970	19900	33547
727	20231113	092200	42208764020	19940	19780	19950	19780	54443
728	20231113	092100	41125944260	19790	19650	19860	19590	38128
729	20231113	092000	40372178530	19650	19580	19670	19490	30298
730	20231113	091900	39779811180	19580	19530	19610	19470	34330
731	20231113	091800	39109739210	19520	19520	19660	19430	32313
732	20231113	091700	38478628920	19550	19510	19590	19400	50486
733	20231113	091600	37495856570	19500	19790	19790	19400	90451
734	20231113	091500	35726697930	19790	19990	20000	19600	104295
735	20231113	091400	33661919180	19990	19920	20050	19910	71396
736	20231113	091300	32234618960	19930	20150	20350	19890	165286
737	20231113	091200	28906859000	20200	20000	20250	20000	160332
738	20231113	091100	25674788850	20000	19670	20050	19670	224328
739	20231113	091000	21209458360	19670	19580	19670	19500	80586
740	20231113	090900	19630426310	19590	19470	19590	19440	78016
741	20231113	090800	18107938220	19490	19350	19500	19220	45804
742	20231113	090700	17221573750	19350	19300	19400	19190	44725
743	20231113	090600	16359536420	19300	19210	19390	19190	54352
744	20231113	090500	15312587290	19210	19200	19350	19190	55190
745	20231113	090400	14251489020	19210	19400	19420	19200	67973
746	20231113	090300	12940121470	19400	19510	19590	19350	68064
747	20231113	090200	11614278420	19500	19310	19500	19200	109880
748	20231113	090100	9490744770	19300	19270	19360	19060	123920
749	20231113	090000	7110696360	19280	19600	19650	19210	346796