KissMeData/451220/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	7028568700	18700	18700	18700	18700	5039
3	20231109	213100	7028568700	18700	18700	18700	18700	0
4	20231109	213000	7028568700	18700	18700	18700	18700	0
5	20231109	212900	7028568700	18700	18700	18700	18700	0
6	20231109	212800	7028568700	18700	18700	18700	18700	0
7	20231109	212700	7028568700	18700	18700	18700	18700	0
8	20231109	212600	7028568700	18700	18700	18700	18700	0
9	20231109	212500	7028568700	18700	18700	18700	18700	0
10	20231109	212400	7028568700	18700	18700	18700	18700	0
11	20231109	212300	7028568700	18700	18700	18700	18700	0
12	20231109	212200	7028568700	18700	18700	18700	18700	0
13	20231109	212100	7028568700	18700	18700	18700	18700	0
14	20231109	212000	7028568700	18700	18700	18700	18700	0
15	20231109	211900	7028568700	18700	18700	18700	18700	0
16	20231109	211800	7028568700	18700	18700	18700	18700	0
17	20231109	211700	7028568700	18700	18700	18700	18700	0
18	20231109	211600	7028568700	18700	18700	18700	18700	0
19	20231109	211500	7028568700	18700	18700	18700	18700	0
20	20231109	211400	7028568700	18700	18700	18700	18700	0
21	20231109	211300	7028568700	18700	18700	18700	18700	0
22	20231109	211200	7028568700	18700	18700	18700	18700	0
23	20231109	211100	7028568700	18700	18700	18700	18700	0
24	20231109	211000	7028568700	18700	18700	18700	18700	0
25	20231109	210900	7028568700	18700	18700	18700	18700	0
26	20231109	210800	7028568700	18700	18700	18700	18700	0
27	20231109	210700	7028568700	18700	18700	18700	18700	0
28	20231109	210600	7028568700	18700	18700	18700	18700	0
29	20231109	210500	7028568700	18700	18700	18700	18700	0
30	20231109	210400	7028568700	18700	18700	18700	18700	0
31	20231109	210300	7028568700	18700	18700	18700	18700	0
32	20231109	210200	7028568700	18700	18700	18700	18700	5039
33	20231109	210100	7028568700	18700	18700	18700	18700	0
34	20231109	210000	7028568700	18700	18700	18700	18700	0
35	20231109	205900	7028568700	18700	18700	18700	18700	0
36	20231109	205800	7028568700	18700	18700	18700	18700	0
37	20231109	205700	7028568700	18700	18700	18700	18700	0
38	20231109	205600	7028568700	18700	18700	18700	18700	0
39	20231109	205500	7028568700	18700	18700	18700	18700	0
40	20231109	205400	7028568700	18700	18700	18700	18700	0
41	20231109	205300	7028568700	18700	18700	18700	18700	0
42	20231109	205200	7028568700	18700	18700	18700	18700	0
43	20231109	205100	7028568700	18700	18700	18700	18700	0
44	20231109	205000	7028568700	18700	18700	18700	18700	0
45	20231109	204900	7028568700	18700	18700	18700	18700	0
46	20231109	204800	7028568700	18700	18700	18700	18700	0
47	20231109	204700	7028568700	18700	18700	18700	18700	0
48	20231109	204600	7028568700	18700	18700	18700	18700	0
49	20231109	204500	7028568700	18700	18700	18700	18700	0
50	20231109	204400	7028568700	18700	18700	18700	18700	0
51	20231109	204300	7028568700	18700	18700	18700	18700	0
52	20231109	204200	7028568700	18700	18700	18700	18700	0
53	20231109	204100	7028568700	18700	18700	18700	18700	0
54	20231109	204000	7028568700	18700	18700	18700	18700	0
55	20231109	203900	7028568700	18700	18700	18700	18700	0
56	20231109	203800	7028568700	18700	18700	18700	18700	0
57	20231109	203700	7028568700	18700	18700	18700	18700	0
58	20231109	203600	7028568700	18700	18700	18700	18700	0
59	20231109	203500	7028568700	18700	18700	18700	18700	0
60	20231109	203400	7028568700	18700	18700	18700	18700	0
61	20231109	203300	7028568700	18700	18700	18700	18700	0
62	20231109	203200	7028568700	18700	18700	18700	18700	5039
63	20231109	203100	7028568700	18700	18700	18700	18700	0
64	20231109	203000	7028568700	18700	18700	18700	18700	0
65	20231109	202900	7028568700	18700	18700	18700	18700	0
66	20231109	202800	7028568700	18700	18700	18700	18700	0
67	20231109	202700	7028568700	18700	18700	18700	18700	0
68	20231109	202600	7028568700	18700	18700	18700	18700	0
69	20231109	202500	7028568700	18700	18700	18700	18700	0
70	20231109	202400	7028568700	18700	18700	18700	18700	0
71	20231109	202300	7028568700	18700	18700	18700	18700	0
72	20231109	202200	7028568700	18700	18700	18700	18700	0
73	20231109	202100	7028568700	18700	18700	18700	18700	0
74	20231109	202000	7028568700	18700	18700	18700	18700	0
75	20231109	201900	7028568700	18700	18700	18700	18700	0
76	20231109	201800	7028568700	18700	18700	18700	18700	0
77	20231109	201700	7028568700	18700	18700	18700	18700	0
78	20231109	201600	7028568700	18700	18700	18700	18700	0
79	20231109	201500	7028568700	18700	18700	18700	18700	0
80	20231109	201400	7028568700	18700	18700	18700	18700	0
81	20231109	201300	7028568700	18700	18700	18700	18700	0
82	20231109	201200	7028568700	18700	18700	18700	18700	0
83	20231109	201100	7028568700	18700	18700	18700	18700	0
84	20231109	201000	7028568700	18700	18700	18700	18700	0
85	20231109	200900	7028568700	18700	18700	18700	18700	0
86	20231109	200800	7028568700	18700	18700	18700	18700	0
87	20231109	200700	7028568700	18700	18700	18700	18700	0
88	20231109	200600	7028568700	18700	18700	18700	18700	0
89	20231109	200500	7028568700	18700	18700	18700	18700	0
90	20231109	200400	7028568700	18700	18700	18700	18700	0
91	20231109	200300	7028568700	18700	18700	18700	18700	0
92	20231109	200200	7028568700	18700	18700	18700	18700	5039
93	20231109	200100	7028568700	18700	18700	18700	18700	0
94	20231109	200000	7028568700	18700	18700	18700	18700	0
95	20231109	195900	7028568700	18700	18700	18700	18700	0
96	20231109	195800	7028568700	18700	18700	18700	18700	0
97	20231109	195700	7028568700	18700	18700	18700	18700	0
98	20231109	195600	7028568700	18700	18700	18700	18700	0
99	20231109	195500	7028568700	18700	18700	18700	18700	0
100	20231109	195400	7028568700	18700	18700	18700	18700	0
101	20231109	195300	7028568700	18700	18700	18700	18700	0
102	20231109	195200	7028568700	18700	18700	18700	18700	0
103	20231109	195100	7028568700	18700	18700	18700	18700	0
104	20231109	195000	7028568700	18700	18700	18700	18700	0
105	20231109	194900	7028568700	18700	18700	18700	18700	0
106	20231109	194800	7028568700	18700	18700	18700	18700	0
107	20231109	194700	7028568700	18700	18700	18700	18700	0
108	20231109	194600	7028568700	18700	18700	18700	18700	0
109	20231109	194500	7028568700	18700	18700	18700	18700	0
110	20231109	194400	7028568700	18700	18700	18700	18700	0
111	20231109	194300	7028568700	18700	18700	18700	18700	0
112	20231109	194200	7028568700	18700	18700	18700	18700	0
113	20231109	194100	7028568700	18700	18700	18700	18700	0
114	20231109	194000	7028568700	18700	18700	18700	18700	0
115	20231109	193900	7028568700	18700	18700	18700	18700	0
116	20231109	193800	7028568700	18700	18700	18700	18700	0
117	20231109	193700	7028568700	18700	18700	18700	18700	0
118	20231109	193600	7028568700	18700	18700	18700	18700	0
119	20231109	193500	7028568700	18700	18700	18700	18700	0
120	20231109	193400	7028568700	18700	18700	18700	18700	0
121	20231109	193300	7028568700	18700	18700	18700	18700	0
122	20231109	193200	7028568700	18700	18700	18700	18700	5039
123	20231109	193100	7028568700	18700	18700	18700	18700	0
124	20231109	193000	7028568700	18700	18700	18700	18700	0
125	20231109	192900	7028568700	18700	18700	18700	18700	0
126	20231109	192800	7028568700	18700	18700	18700	18700	0
127	20231109	192700	7028568700	18700	18700	18700	18700	0
128	20231109	192600	7028568700	18700	18700	18700	18700	0
129	20231109	192500	7028568700	18700	18700	18700	18700	0
130	20231109	192400	7028568700	18700	18700	18700	18700	0
131	20231109	192300	7028568700	18700	18700	18700	18700	0
132	20231109	192200	7028568700	18700	18700	18700	18700	0
133	20231109	192100	7028568700	18700	18700	18700	18700	0
134	20231109	192000	7028568700	18700	18700	18700	18700	0
135	20231109	191900	7028568700	18700	18700	18700	18700	0
136	20231109	191800	7028568700	18700	18700	18700	18700	0
137	20231109	191700	7028568700	18700	18700	18700	18700	0
138	20231109	191600	7028568700	18700	18700	18700	18700	0
139	20231109	191500	7028568700	18700	18700	18700	18700	0
140	20231109	191400	7028568700	18700	18700	18700	18700	0
141	20231109	191300	7028568700	18700	18700	18700	18700	0
142	20231109	191200	7028568700	18700	18700	18700	18700	0
143	20231109	191100	7028568700	18700	18700	18700	18700	0
144	20231109	191000	7028568700	18700	18700	18700	18700	0
145	20231109	190900	7028568700	18700	18700	18700	18700	0
146	20231109	190800	7028568700	18700	18700	18700	18700	0
147	20231109	190700	7028568700	18700	18700	18700	18700	0
148	20231109	190600	7028568700	18700	18700	18700	18700	0
149	20231109	190500	7028568700	18700	18700	18700	18700	0
150	20231109	190400	7028568700	18700	18700	18700	18700	0
151	20231109	190300	7028568700	18700	18700	18700	18700	0
152	20231109	190200	7028568700	18700	18700	18700	18700	5039
153	20231109	190100	7028568700	18700	18700	18700	18700	0
154	20231109	190000	7028568700	18700	18700	18700	18700	0
155	20231109	185900	7028568700	18700	18700	18700	18700	0
156	20231109	185800	7028568700	18700	18700	18700	18700	0
157	20231109	185700	7028568700	18700	18700	18700	18700	0
158	20231109	185600	7028568700	18700	18700	18700	18700	0
159	20231109	185500	7028568700	18700	18700	18700	18700	0
160	20231109	185400	7028568700	18700	18700	18700	18700	0
161	20231109	185300	7028568700	18700	18700	18700	18700	0
162	20231109	185200	7028568700	18700	18700	18700	18700	0
163	20231109	185100	7028568700	18700	18700	18700	18700	0
164	20231109	185000	7028568700	18700	18700	18700	18700	0
165	20231109	184900	7028568700	18700	18700	18700	18700	0
166	20231109	184800	7028568700	18700	18700	18700	18700	0
167	20231109	184700	7028568700	18700	18700	18700	18700	0
168	20231109	184600	7028568700	18700	18700	18700	18700	0
169	20231109	184500	7028568700	18700	18700	18700	18700	0
170	20231109	184400	7028568700	18700	18700	18700	18700	0
171	20231109	184300	7028568700	18700	18700	18700	18700	0
172	20231109	184200	7028568700	18700	18700	18700	18700	0
173	20231109	184100	7028568700	18700	18700	18700	18700	0
174	20231109	184000	7028568700	18700	18700	18700	18700	0
175	20231109	183900	7028568700	18700	18700	18700	18700	0
176	20231109	183800	7028568700	18700	18700	18700	18700	0
177	20231109	183700	7028568700	18700	18700	18700	18700	0
178	20231109	183600	7028568700	18700	18700	18700	18700	0
179	20231109	183500	7028568700	18700	18700	18700	18700	0
180	20231109	183400	7028568700	18700	18700	18700	18700	0
181	20231109	183300	7028568700	18700	18700	18700	18700	0
182	20231109	183200	7028568700	18700	18700	18700	18700	5039
183	20231109	183100	7028568700	18700	18700	18700	18700	0
184	20231109	183000	7028568700	18700	18700	18700	18700	0
185	20231109	182900	7028568700	18700	18700	18700	18700	0
186	20231109	182800	7028568700	18700	18700	18700	18700	0
187	20231109	182700	7028568700	18700	18700	18700	18700	0
188	20231109	182600	7028568700	18700	18700	18700	18700	0
189	20231109	182500	7028568700	18700	18700	18700	18700	0
190	20231109	182400	7028568700	18700	18700	18700	18700	0
191	20231109	182300	7028568700	18700	18700	18700	18700	0
192	20231109	182200	7028568700	18700	18700	18700	18700	0
193	20231109	182100	7028568700	18700	18700	18700	18700	0
194	20231109	182000	7028568700	18700	18700	18700	18700	0
195	20231109	181900	7028568700	18700	18700	18700	18700	0
196	20231109	181800	7028568700	18700	18700	18700	18700	0
197	20231109	181700	7028568700	18700	18700	18700	18700	0
198	20231109	181600	7028568700	18700	18700	18700	18700	0
199	20231109	181500	7028568700	18700	18700	18700	18700	0
200	20231109	181400	7028568700	18700	18700	18700	18700	0
201	20231109	181300	7028568700	18700	18700	18700	18700	0
202	20231109	181200	7028568700	18700	18700	18700	18700	0
203	20231109	181100	7028568700	18700	18700	18700	18700	0
204	20231109	181000	7028568700	18700	18700	18700	18700	0
205	20231109	180900	7028568700	18700	18700	18700	18700	0
206	20231109	180800	7028568700	18700	18700	18700	18700	0
207	20231109	180700	7028568700	18700	18700	18700	18700	0
208	20231109	180600	7028568700	18700	18700	18700	18700	0
209	20231109	180500	7028568700	18700	18700	18700	18700	0
210	20231109	180400	7028568700	18700	18700	18700	18700	0
211	20231109	180300	7028568700	18700	18700	18700	18700	0
212	20231109	180200	7028568700	18700	18700	18700	18700	5039
213	20231109	180100	7028568700	18700	18700	18700	18700	0
214	20231109	180000	7028568700	18700	18700	18700	18700	0
215	20231109	175900	7028568700	18700	18700	18700	18700	0
216	20231109	175800	7028568700	18700	18700	18700	18700	0
217	20231109	175700	7028568700	18700	18700	18700	18700	0
218	20231109	175600	7028568700	18700	18700	18700	18700	0
219	20231109	175500	7028568700	18700	18700	18700	18700	0
220	20231109	175400	7028568700	18700	18700	18700	18700	0
221	20231109	175300	7028568700	18700	18700	18700	18700	0
222	20231109	175200	7028568700	18700	18700	18700	18700	0
223	20231109	175100	7028568700	18700	18700	18700	18700	0
224	20231109	175000	7028568700	18700	18700	18700	18700	0
225	20231109	174900	7028568700	18700	18700	18700	18700	0
226	20231109	174800	7028568700	18700	18700	18700	18700	0
227	20231109	174700	7028568700	18700	18700	18700	18700	0
228	20231109	174600	7028568700	18700	18700	18700	18700	0
229	20231109	174500	7028568700	18700	18700	18700	18700	0
230	20231109	174400	7028568700	18700	18700	18700	18700	0
231	20231109	174300	7028568700	18700	18700	18700	18700	0
232	20231109	174200	7028568700	18700	18700	18700	18700	0
233	20231109	174100	7028568700	18700	18700	18700	18700	0
234	20231109	174000	7028568700	18700	18700	18700	18700	0
235	20231109	173900	7028568700	18700	18700	18700	18700	0
236	20231109	173800	7028568700	18700	18700	18700	18700	0
237	20231109	173700	7028568700	18700	18700	18700	18700	0
238	20231109	173600	7028568700	18700	18700	18700	18700	0
239	20231109	173500	7028568700	18700	18700	18700	18700	0
240	20231109	173400	7028568700	18700	18700	18700	18700	0
241	20231109	173300	7028568700	18700	18700	18700	18700	0
242	20231109	173200	7028568700	18700	18700	18700	18700	5039
243	20231109	173100	7028568700	18700	18700	18700	18700	0
244	20231109	173000	7028568700	18700	18700	18700	18700	0
245	20231109	172900	7028568700	18700	18700	18700	18700	0
246	20231109	172800	7028568700	18700	18700	18700	18700	0
247	20231109	172700	7028568700	18700	18700	18700	18700	0
248	20231109	172600	7028568700	18700	18700	18700	18700	0
249	20231109	172500	7028568700	18700	18700	18700	18700	0
250	20231109	172400	7028568700	18700	18700	18700	18700	0
251	20231109	172300	7028568700	18700	18700	18700	18700	0
252	20231109	172200	7028568700	18700	18700	18700	18700	0
253	20231109	172100	7028568700	18700	18700	18700	18700	0
254	20231109	172000	7028568700	18700	18700	18700	18700	0
255	20231109	171900	7028568700	18700	18700	18700	18700	0
256	20231109	171800	7028568700	18700	18700	18700	18700	0
257	20231109	171700	7028568700	18700	18700	18700	18700	0
258	20231109	171600	7028568700	18700	18700	18700	18700	0
259	20231109	171500	7028568700	18700	18700	18700	18700	0
260	20231109	171400	7028568700	18700	18700	18700	18700	0
261	20231109	171300	7028568700	18700	18700	18700	18700	0
262	20231109	171200	7028568700	18700	18700	18700	18700	0
263	20231109	171100	7028568700	18700	18700	18700	18700	0
264	20231109	171000	7028568700	18700	18700	18700	18700	0
265	20231109	170900	7028568700	18700	18700	18700	18700	0
266	20231109	170800	7028568700	18700	18700	18700	18700	0
267	20231109	170700	7028568700	18700	18700	18700	18700	0
268	20231109	170600	7028568700	18700	18700	18700	18700	0
269	20231109	170500	7028568700	18700	18700	18700	18700	0
270	20231109	170400	7028568700	18700	18700	18700	18700	0
271	20231109	170300	7028568700	18700	18700	18700	18700	0
272	20231109	170200	7028568700	18700	18700	18700	18700	5039
273	20231109	170100	7028568700	18700	18700	18700	18700	0
274	20231109	170000	7028568700	18700	18700	18700	18700	0
275	20231109	165900	7028568700	18700	18700	18700	18700	0
276	20231109	165800	7028568700	18700	18700	18700	18700	0
277	20231109	165700	7028568700	18700	18700	18700	18700	0
278	20231109	165600	7028568700	18700	18700	18700	18700	0
279	20231109	165500	7028568700	18700	18700	18700	18700	0
280	20231109	165400	7028568700	18700	18700	18700	18700	0
281	20231109	165300	7028568700	18700	18700	18700	18700	0
282	20231109	165200	7028568700	18700	18700	18700	18700	0
283	20231109	165100	7028568700	18700	18700	18700	18700	0
284	20231109	165000	7028568700	18700	18700	18700	18700	0
285	20231109	164900	7028568700	18700	18700	18700	18700	0
286	20231109	164800	7028568700	18700	18700	18700	18700	0
287	20231109	164700	7028568700	18700	18700	18700	18700	0
288	20231109	164600	7028568700	18700	18700	18700	18700	0
289	20231109	164500	7028568700	18700	18700	18700	18700	0
290	20231109	164400	7028568700	18700	18700	18700	18700	0
291	20231109	164300	7028568700	18700	18700	18700	18700	0
292	20231109	164200	7028568700	18700	18700	18700	18700	0
293	20231109	164100	7028568700	18700	18700	18700	18700	0
294	20231109	164000	7028568700	18700	18700	18700	18700	0
295	20231109	163900	7028568700	18700	18700	18700	18700	0
296	20231109	163800	7028568700	18700	18700	18700	18700	0
297	20231109	163700	7028568700	18700	18700	18700	18700	0
298	20231109	163600	7028568700	18700	18700	18700	18700	0
299	20231109	163500	7028568700	18700	18700	18700	18700	0
300	20231109	163400	7028568700	18700	18700	18700	18700	0
301	20231109	163300	7028568700	18700	18700	18700	18700	0
302	20231109	163200	7028568700	18700	18700	18700	18700	5039
303	20231109	163100	7028568700	18700	18700	18700	18700	0
304	20231109	163000	7028568700	18700	18700	18700	18700	0
305	20231109	162900	7028568700	18700	18700	18700	18700	0
306	20231109	162800	7028568700	18700	18700	18700	18700	0
307	20231109	162700	7028568700	18700	18700	18700	18700	0
308	20231109	162600	7028568700	18700	18700	18700	18700	0
309	20231109	162500	7028568700	18700	18700	18700	18700	0
310	20231109	162400	7028568700	18700	18700	18700	18700	0
311	20231109	162300	7028568700	18700	18700	18700	18700	0
312	20231109	162200	7028568700	18700	18700	18700	18700	0
313	20231109	162100	7028568700	18700	18700	18700	18700	0
314	20231109	162000	7028568700	18700	18700	18700	18700	0
315	20231109	161900	7028568700	18700	18700	18700	18700	0
316	20231109	161800	7028568700	18700	18700	18700	18700	0
317	20231109	161700	7028568700	18700	18700	18700	18700	0
318	20231109	161600	7028568700	18700	18700	18700	18700	0
319	20231109	161500	7028568700	18700	18700	18700	18700	0
320	20231109	161400	7028568700	18700	18700	18700	18700	0
321	20231109	161300	7028568700	18700	18700	18700	18700	0
322	20231109	161200	7028568700	18700	18700	18700	18700	0
323	20231109	161100	7028568700	18700	18700	18700	18700	0
324	20231109	161000	7028568700	18700	18700	18700	18700	0
325	20231109	160900	7028568700	18700	18700	18700	18700	0
326	20231109	160800	7028568700	18700	18700	18700	18700	0
327	20231109	160700	7028568700	18700	18700	18700	18700	0
328	20231109	160600	7028568700	18700	18700	18700	18700	0
329	20231109	160500	7028568700	18700	18700	18700	18700	0
330	20231109	160400	7028568700	18700	18700	18700	18700	0
331	20231109	160300	7028568700	18700	18700	18700	18700	0
332	20231109	160200	7028568700	18700	18700	18700	18700	5039
333	20231109	160100	7028568700	18700	18700	18700	18700	0
334	20231109	160000	7028568700	18700	18700	18700	18700	0
335	20231109	155900	7028568700	18700	18700	18700	18700	0
336	20231109	155800	7028568700	18700	18700	18700	18700	0
337	20231109	155700	7028568700	18700	18700	18700	18700	0
338	20231109	155600	7028568700	18700	18700	18700	18700	0
339	20231109	155500	7028568700	18700	18700	18700	18700	0
340	20231109	155400	7028568700	18700	18700	18700	18700	0
341	20231109	155300	7028568700	18700	18700	18700	18700	0
342	20231109	155200	7028568700	18700	18700	18700	18700	0
343	20231109	155100	7028568700	18700	18700	18700	18700	0
344	20231109	155000	7028568700	18700	18700	18700	18700	0
345	20231109	154900	7028568700	18700	18700	18700	18700	0
346	20231109	154800	7028568700	18700	18700	18700	18700	0
347	20231109	154700	7028568700	18700	18700	18700	18700	0
348	20231109	154600	7028568700	18700	18700	18700	18700	0
349	20231109	154500	7028568700	18700	18700	18700	18700	0
350	20231109	154400	7028568700	18700	18700	18700	18700	0
351	20231109	154300	7028568700	18700	18700	18700	18700	0
352	20231109	154200	7028568700	18700	18700	18700	18700	0
353	20231109	154100	7028568700	18700	18700	18700	18700	0
354	20231109	154000	7028568700	18700	18700	18700	18700	0
355	20231109	153900	7028568700	18700	18700	18700	18700	0
356	20231109	153800	7028568700	18700	18700	18700	18700	0
357	20231109	153700	7028568700	18700	18700	18700	18700	0
358	20231109	153600	7028568700	18700	18700	18700	18700	0
359	20231109	153500	7028568700	18700	18700	18700	18700	0
360	20231109	153400	7028568700	18700	18700	18700	18700	0
361	20231109	153300	7028568700	18700	18700	18700	18700	0
362	20231109	153200	7028568700	18700	18700	18700	18700	5039
363	20231109	153100	7028568700	18700	18700	18700	18700	0
364	20231109	153000	7028568700	18700	18700	18700	18700	5039
365	20231109	152900	6934339400	18740	18740	18740	18740	0
366	20231109	152800	6934339400	18740	18740	18740	18740	0
367	20231109	152700	6934339400	18740	18740	18740	18740	0
368	20231109	152600	6934339400	18740	18740	18740	18740	0
369	20231109	152500	6934339400	18740	18740	18740	18740	0
370	20231109	152400	6934339400	18740	18740	18740	18740	0
371	20231109	152300	6934339400	18740	18740	18740	18740	0
372	20231109	152200	6934339400	18740	18740	18740	18740	0
373	20231109	152100	6934339400	18740	18740	18740	18740	0
374	20231109	152000	6934339400	18740	18740	18740	18740	0
375	20231109	151900	6934339400	18740	18770	18780	18740	1946
376	20231109	151800	6897854310	18770	18780	18790	18760	909
377	20231109	151700	6880791500	18780	18780	18790	18780	856
378	20231109	151600	6864711770	18780	18780	18800	18780	314
379	20231109	151500	6858811790	18770	18790	18790	18770	880
380	20231109	151400	6842291970	18790	18800	18800	18780	1132
381	20231109	151300	6821022880	18800	18820	18820	18790	455
382	20231109	151200	6812466480	18810	18790	18810	18790	573
383	20231109	151100	6801695380	18800	18760	18810	18750	668
384	20231109	151000	6789163180	18760	18810	18820	18760	5266
385	20231109	150900	6690219070	18830	18810	18830	18810	597
386	20231109	150800	6678985540	18800	18800	18810	18800	493
387	20231109	150700	6669717080	18790	18800	18810	18790	780
388	20231109	150600	6655056170	18810	18820	18820	18800	1174
389	20231109	150500	6632974130	18820	18840	18840	18820	383
390	20231109	150400	6625763800	18840	18840	18840	18830	476
391	20231109	150300	6616796800	18840	18850	18850	18840	328
392	20231109	150200	6610616120	18850	18860	18860	18850	123
393	20231109	150100	6608296440	18860	18830	18870	18830	124
394	20231109	150000	6605957630	18810	18870	18870	18810	22
395	20231109	145900	6605543750	18800	18830	18880	18800	448
396	20231109	145800	6597102240	18790	18810	18820	18790	1649
397	20231109	145700	6566085860	18810	18840	18840	18810	303
398	20231109	145600	6560381560	18840	18830	18860	18790	1583
399	20231109	145500	6530609720	18830	18840	18840	18830	216
400	20231109	145400	6526541550	18840	18850	18850	18840	209
401	20231109	145300	6522603710	18850	18870	18880	18850	2122
402	20231109	145200	6482593440	18870	18870	18870	18860	160
403	20231109	145100	6479574490	18870	18880	18880	18860	393
404	20231109	145000	6472160590	18890	18900	18900	18870	809
405	20231109	144900	6456881160	18900	18890	18900	18880	1135
406	20231109	144800	6435440470	18890	18880	18890	18860	723
407	20231109	144700	6421792680	18880	18870	18890	18860	1379
408	20231109	144600	6395760340	18870	18880	18880	18860	661
409	20231109	144500	6383289540	18880	18860	18880	18850	1085
410	20231109	144400	6362828170	18860	18890	18890	18850	1172
411	20231109	144300	6340709160	18880	18880	18890	18850	1287
412	20231109	144200	6316428860	18880	18900	18900	18860	611
413	20231109	144100	6304895330	18890	18880	18900	18880	111
414	20231109	144000	6302799410	18870	18940	18940	18870	1323
415	20231109	143900	6277801800	18950	18910	18950	18900	444
416	20231109	143800	6269406330	18910	18900	18910	18890	906
417	20231109	143700	6252279900	18910	18890	18910	18880	402
418	20231109	143600	6244686600	18890	18900	18900	18890	149
419	20231109	143500	6241870560	18900	18910	18930	18900	701
420	20231109	143400	6228616490	18910	18940	18950	18900	910
421	20231109	143300	6211410220	18940	18940	18950	18910	922
422	20231109	143200	6193969920	18940	18970	18970	18930	469
423	20231109	143100	6185084030	18960	19000	19000	18950	525
424	20231109	143000	6175123560	19000	19000	19000	18950	669
425	20231109	142900	6162439560	19000	19000	19000	18970	380
426	20231109	142800	6155225220	19010	18970	19010	18900	207
427	20231109	142700	6151305950	18970	18910	18970	18860	3632
428	20231109	142600	6082708350	18900	18970	18970	18900	1560
429	20231109	142500	6053175770	18970	18970	18980	18970	438
430	20231109	142400	6044865350	18960	18990	18990	18960	1116
431	20231109	142300	6023688000	18980	19020	19020	18980	1061
432	20231109	142200	6003532030	19050	19040	19060	19010	341
433	20231109	142100	5997043140	19040	19050	19060	19040	583
434	20231109	142000	5985941560	19060	19050	19110	19040	443
435	20231109	141900	5977498430	19050	19010	19110	19000	383
436	20231109	141800	5970216180	19010	19110	19110	19010	590
437	20231109	141700	5958970480	19110	19230	19230	19110	892
438	20231109	141600	5941849410	19230	19230	19230	19230	16
439	20231109	141500	5941541730	19220	19260	19300	19220	206
440	20231109	141400	5937578220	19260	19280	19280	19260	84
441	20231109	141300	5935959160	19290	19310	19350	19290	623
442	20231109	141200	5923924910	19310	19190	19320	19190	230
443	20231109	141100	5919494590	19120	19150	19190	19120	752
444	20231109	141000	5905086260	19160	19050	19160	19020	1495
445	20231109	140900	5876602910	19010	19000	19050	18980	397
446	20231109	140800	5869050250	19000	19000	19050	18980	1621
447	20231109	140700	5838251800	19000	19000	19000	18910	504
448	20231109	140600	5828688840	19000	18910	19000	18900	573
449	20231109	140500	5817816560	18900	18860	18900	18840	715
450	20231109	140400	5804322740	18860	18870	18870	18820	1600
451	20231109	140300	5774170970	18860	18890	18900	18850	578
452	20231109	140200	5763267890	18840	18830	18900	18800	646
453	20231109	140100	5751104570	18830	18880	18890	18830	2138
454	20231109	140000	5710801360	18900	18930	18930	18870	1002
455	20231109	135900	5691865060	18930	18950	18950	18930	61
456	20231109	135800	5690709860	18960	18980	19000	18900	3640
457	20231109	135700	5621799240	18950	18940	18970	18930	242
458	20231109	135600	5617212720	18920	18920	18990	18920	394
459	20231109	135500	5609751550	18910	19030	19030	18910	4443
460	20231109	135400	5525362190	19040	19110	19140	19040	1044
461	20231109	135300	5505455210	19110	19170	19170	19080	3136
462	20231109	135200	5445494870	19160	19190	19300	19160	399
463	20231109	135100	5437838940	19410	19240	19410	19180	797
464	20231109	135000	5422484360	19250	19250	19250	19250	13
465	20231109	134900	5422234110	19160	19290	19290	19160	700
466	20231109	134800	5408777690	19190	19170	19410	19160	460
467	20231109	134700	5399945870	19160	19190	19190	19160	796
468	20231109	134600	5384685800	19200	19290	19290	19190	1021
469	20231109	134500	5365079830	19220	19220	19290	19220	118
470	20231109	134400	5362811020	19210	19250	19250	19210	268
471	20231109	134300	5357656490	19250	19280	19280	19250	105
472	20231109	134200	5355634130	19290	19290	19290	19280	223
473	20231109	134100	5351333020	19290	19290	19310	19270	434
474	20231109	134000	5342963390	19290	19290	19290	19290	38
475	20231109	133900	5342230370	19300	19350	19350	19300	132
476	20231109	133800	5339681160	19340	19410	19410	19340	2466
477	20231109	133700	5291943170	19410	19420	19420	19390	526
478	20231109	133600	5281733740	19370	19420	19420	19370	297
479	20231109	133500	5275976800	19420	19460	19460	19420	143
480	20231109	133400	5273199540	19470	19310	19470	19310	352
481	20231109	133300	5266378320	19270	19210	19270	19210	273
482	20231109	133200	5261124670	19200	19240	19240	19200	893
483	20231109	133100	5243972950	19250	19310	19310	19210	3758
484	20231109	133000	5171570610	19310	19330	19330	19290	1167
485	20231109	132900	5149048840	19330	19350	19350	19310	467
486	20231109	132800	5140020690	19340	19370	19370	19330	439
487	20231109	132700	5131531990	19370	19390	19430	19310	1058
488	20231109	132600	5111081500	19440	19380	19450	19300	2691
489	20231109	132500	5058983270	19490	19650	19650	19380	5347
490	20231109	132400	4954806280	19650	19630	19650	19620	77
491	20231109	132300	4953294960	19630	19650	19650	19630	306
492	20231109	132200	4947285190	19650	19730	19730	19640	106
493	20231109	132100	4945201430	19730	19660	19770	19640	546
494	20231109	132000	4934471110	19660	19780	19780	19660	669
495	20231109	131900	4921312750	19790	19800	19800	19790	136
496	20231109	131800	4918620040	19800	19850	19850	19800	63
497	20231109	131700	4917371740	19850	19850	19850	19800	35
498	20231109	131600	4916677820	19850	19870	19870	19800	21
499	20231109	131500	4916261450	19870	19880	19880	19800	248
500	20231109	131400	4911345430	19830	19860	19900	19830	1770
501	20231109	131300	4876217800	19860	19850	19860	19840	162
502	20231109	131200	4873001280	19840	19840	19840	19840	106
503	20231109	131100	4870898240	19840	19830	19840	19820	66
504	20231109	131000	4869589800	19840	19840	19840	19840	23
505	20231109	130900	4869133480	19840	19850	19850	19840	75
506	20231109	130800	4867645250	19850	19840	19850	19840	120
507	20231109	130700	4865263830	19840	19850	19850	19810	87
508	20231109	130600	4863539230	19850	19830	19850	19830	327
509	20231109	130500	4857051490	19840	19830	19840	19830	68
510	20231109	130400	4855703030	19840	19860	19860	19840	100
511	20231109	130300	4853718510	19850	19800	19850	19800	345
512	20231109	130200	4846875870	19830	19800	19830	19800	636
513	20231109	130100	4834282470	19800	19770	19800	19770	91
514	20231109	130000	4832483070	19750	19700	19750	19670	257
515	20231109	125900	4827414750	19710	19720	19720	19700	24
516	20231109	125800	4826941600	19720	19700	19730	19700	78
517	20231109	125700	4825404030	19700	19690	19700	19680	18
518	20231109	125600	4825049640	19700	19680	19700	19680	27
519	20231109	125500	4824517860	19670	19680	19680	19670	17
520	20231109	125400	4824183310	19680	19680	19680	19680	21
521	20231109	125300	4823770030	19680	19720	19720	19680	25
522	20231109	125200	4823277650	19720	19700	19720	19700	19
523	20231109	125100	4822903300	19710	19720	19730	19710	53
524	20231109	125000	4821857740	19730	19710	19730	19710	74
525	20231109	124900	4820398640	19690	19730	19730	19690	14
526	20231109	124800	4820122500	19730	19690	19730	19690	467
527	20231109	124700	4810918940	19690	19650	19690	19650	159
528	20231109	124600	4807789990	19650	19650	19650	19640	59
529	20231109	124500	4806630760	19650	19650	19650	19650	10
530	20231109	124400	4806434260	19650	19620	19650	19620	302
531	20231109	124300	4800504270	19630	19620	19630	19620	42
532	20231109	124200	4799680030	19620	19610	19630	19610	25
533	20231109	124100	4799189350	19610	19630	19630	19610	37
534	20231109	124000	4798463240	19630	19600	19630	19600	19
535	20231109	123900	4798090390	19630	19570	19630	19560	60
536	20231109	123800	4796914500	19560	19550	19560	19550	63
537	20231109	123700	4795682380	19520	19520	19520	19490	291
538	20231109	123600	4790008450	19520	19560	19560	19520	105
539	20231109	123500	4787958810	19520	19510	19520	19510	75
540	20231109	123400	4786494900	19510	19540	19540	19500	594
541	20231109	123300	4774910610	19510	19540	19540	19510	852
542	20231109	123200	4758280370	19540	19570	19570	19540	109
543	20231109	123100	4756149660	19570	19580	19580	19560	63
544	20231109	123000	4754916460	19580	19570	19580	19550	283
545	20231109	122900	4749376680	19580	19640	19650	19580	91
546	20231109	122800	4747591460	19650	19710	19710	19650	66
547	20231109	122700	4746293190	19710	19720	19720	19710	160
548	20231109	122600	4743138020	19720	19720	19720	19720	95
549	20231109	122500	4741264620	19720	19720	19730	19720	78
550	20231109	122400	4739725980	19720	19730	19730	19650	59
551	20231109	122300	4738563550	19730	19760	19760	19730	22
552	20231109	122200	4738129290	19760	19690	19760	19690	125
553	20231109	122100	4735666980	19650	19640	19650	19630	22
554	20231109	122000	4735234750	19610	19660	19660	19610	11
555	20231109	121900	4735018710	19660	19530	19660	19530	28
556	20231109	121800	4734469060	19650	19540	19650	19530	261
557	20231109	121700	4729368590	19540	19550	19550	19530	274
558	20231109	121600	4724015100	19550	19570	19570	19550	67
559	20231109	121500	4722705120	19550	19580	19580	19550	102
560	20231109	121400	4720710730	19590	19580	19590	19560	228
561	20231109	121300	4716249650	19580	19640	19640	19580	257
562	20231109	121200	4711209630	19650	19650	19660	19640	213
563	20231109	121100	4707025350	19680	19690	19690	19680	223
564	20231109	121000	4702634560	19690	19650	19700	19650	120
565	20231109	120900	4700272250	19700	19700	19700	19700	55
566	20231109	120800	4699188750	19610	19610	19610	19600	31
567	20231109	120700	4698581020	19610	19580	19610	19580	153
568	20231109	120600	4695582660	19590	19590	19590	19570	138
569	20231109	120500	4692880710	19600	19590	19600	19580	208
570	20231109	120400	4688807980	19590	19620	19620	19590	608
571	20231109	120300	4676895810	19630	19620	19630	19610	242
572	20231109	120200	4672149290	19640	19640	19640	19640	324
573	20231109	120100	4665785930	19640	19610	19640	19610	300
574	20231109	120000	4659895470	19640	19670	19670	19640	314
575	20231109	115900	4653721400	19730	19760	19760	19680	582
576	20231109	115800	4642250350	19780	19750	19780	19750	100
577	20231109	115700	4640272460	19730	19740	19740	19730	13
578	20231109	115600	4640015960	19740	19790	19790	19740	2
579	20231109	115500	4639976430	19670	19640	19670	19640	143
580	20231109	115400	4637164830	19640	19640	19640	19640	105
581	20231109	115300	4635102630	19510	19820	19830	19500	2829
582	20231109	115200	4579491050	19810	19810	19810	19810	0
583	20231109	115100	4579491050	19810	19810	19810	19810	12
584	20231109	115000	4579253330	19800	19800	19800	19800	12
585	20231109	114900	4579015730	19790	19790	19790	19790	0
586	20231109	114800	4579015730	19790	19790	19790	19790	13
587	20231109	114700	4578758460	19790	19790	19790	19790	15
588	20231109	114600	4578461610	19790	19870	19870	19790	122
589	20231109	114500	4576046730	19870	19870	19870	19870	20
590	20231109	114400	4575649330	19870	19800	19870	19800	140
591	20231109	114300	4572877260	19800	19800	19800	19800	12
592	20231109	114200	4572639660	19800	19800	19800	19800	0
593	20231109	114100	4572639660	19800	19800	19800	19800	22
594	20231109	114000	4572204060	19800	19810	19810	19800	149
595	20231109	113900	4569253650	19800	19810	19810	19800	103
596	20231109	113800	4567213540	19800	19810	19810	19800	102
597	20231109	113700	4565193900	19810	19820	19820	19800	151
598	20231109	113600	4562203040	19800	19810	19820	19800	34
599	20231109	113500	4561529500	19810	19790	19820	19780	92
600	20231109	113400	4559707450	19780	19870	19870	19780	268
601	20231109	113300	4554404300	19860	19860	19860	19860	43
602	20231109	113200	4553550320	19860	19860	19860	19860	55
603	20231109	113100	4552458020	19860	19860	19860	19850	601
604	20231109	113000	4540525160	19860	19740	19860	19740	767
605	20231109	112900	4525383880	19720	19700	19750	19700	412
606	20231109	112800	4517263740	19700	19740	19760	19700	573
607	20231109	112700	4505969220	19730	19730	19740	19720	106
608	20231109	112600	4503877860	19730	19740	19760	19730	899
609	20231109	112500	4486131760	19740	19750	19770	19740	421
610	20231109	112400	4477816330	19750	19780	19790	19750	446
611	20231109	112300	4468997520	19780	19880	19880	19780	2346
612	20231109	112200	4422433140	19890	19920	19920	19890	309
613	20231109	112100	4416281990	19930	19940	19940	19930	4
614	20231109	112000	4416202260	19930	19930	19930	19920	102
615	20231109	111900	4414169630	19940	19940	19940	19940	54
616	20231109	111800	4413092870	19940	19970	19970	19940	384
617	20231109	111700	4405426970	19960	19960	19960	19960	127
618	20231109	111600	4402892050	19970	19970	19970	19970	269
619	20231109	111500	4397520120	19970	19970	19970	19970	14
620	20231109	111400	4397240540	19980	19990	19990	19970	251
621	20231109	111300	4392227050	19980	19990	19990	19980	81
622	20231109	111200	4390607940	19990	19970	19990	19970	324
623	20231109	111100	4384134410	19980	19990	19990	19960	547
624	20231109	111000	4373208820	20000	20000	20000	19990	47
625	20231109	110900	4372269260	20000	19980	20050	19980	734
626	20231109	110800	4357588920	19980	19970	19980	19960	891
627	20231109	110700	4339787290	19970	19880	19970	19880	954
628	20231109	110600	4320788400	19880	19900	19900	19870	306
629	20231109	110500	4314703830	19890	19910	19910	19890	400
630	20231109	110400	4306742790	19910	19950	19950	19910	354
631	20231109	110300	4299686120	19950	19950	19960	19950	346
632	20231109	110200	4292782920	19950	19960	19960	19950	193
633	20231109	110100	4288932410	19960	19990	19990	19960	209
634	20231109	110000	4284757120	19990	19980	19990	19980	294
635	20231109	105900	4278882070	19980	19950	19980	19930	495
636	20231109	105800	4269016190	19930	19990	19990	19930	1677
637	20231109	105700	4235547980	19990	19990	20000	19990	88
638	20231109	105600	4233788490	19990	20000	20050	19990	875
639	20231109	105500	4216287340	20000	20050	20050	20000	135
640	20231109	105400	4213583690	20050	20100	20100	20050	391
641	20231109	105300	4205740290	20100	20250	20250	20100	1223
642	20231109	105200	4181044440	20200	20200	20250	20200	350
643	20231109	105100	4173969690	20250	20450	20450	20200	525
644	20231109	105000	4163316440	20450	20500	20500	20400	966
645	20231109	104900	4143546140	20500	20250	20500	20250	2039
646	20231109	104800	4101982640	20300	20200	20350	20150	531
647	20231109	104700	4091280840	20200	20200	20400	20200	2279
648	20231109	104600	4044864440	20200	20250	20400	20200	2343
649	20231109	104500	3997192840	20250	20200	20250	20200	566
650	20231109	104400	3985749640	20200	20100	20200	20100	537
651	20231109	104300	3974920990	20100	20050	20100	20050	645
652	20231109	104200	3961966490	20100	20050	20100	20050	96
653	20231109	104100	3960038890	20050	20000	20050	20000	519
654	20231109	104000	3949632990	20000	20100	20100	20000	74
655	20231109	103900	3948147940	20100	20050	20100	20000	416
656	20231109	103800	3939800040	20000	20000	20000	20000	236
657	20231109	103700	3935080040	19990	19990	20000	19990	400
658	20231109	103600	3927081500	19990	20150	20150	19990	1685
659	20231109	103500	3893358880	20100	20100	20200	20050	1200
660	20231109	103400	3869192130	20100	19960	20100	19960	2592
661	20231109	103300	3817368040	19960	19900	19960	19900	1965
662	20231109	103200	3778203820	19900	19810	19900	19810	2476
663	20231109	103100	3729072440	19810	19760	19810	19750	595
664	20231109	103000	3717294600	19780	19610	19780	19610	788
665	20231109	102900	3701741860	19610	19520	19610	19520	422
666	20231109	102800	3693477080	19500	19520	19520	19500	335
667	20231109	102700	3686944310	19530	19500	19550	19500	55
668	20231109	102600	3685870410	19500	19480	19500	19480	230
669	20231109	102500	3681387210	19480	19480	19480	19470	58
670	20231109	102400	3680257710	19450	19470	19480	19450	97
671	20231109	102300	3678369310	19420	19460	19460	19420	352
672	20231109	102200	3671532610	19460	19470	19470	19460	47
673	20231109	102100	3670617840	19470	19460	19470	19460	73
674	20231109	102000	3669197240	19460	19460	19460	19460	5
675	20231109	101900	3669099940	19460	19420	19470	19420	17
676	20231109	101800	3668769270	19470	19440	19470	19430	11
677	20231109	101700	3668555190	19440	19450	19450	19410	212
678	20231109	101600	3664435610	19410	19410	19410	19410	12
679	20231109	101500	3664202690	19410	19380	19410	19380	304
680	20231109	101400	3658307810	19350	19380	19410	19350	1554
681	20231109	101300	3628224520	19380	19390	19390	19380	14
682	20231109	101200	3627953190	19370	19410	19410	19370	247
683	20231109	101100	3623164670	19410	19460	19460	19410	68
684	20231109	101000	3621844540	19460	19410	19460	19390	2646
685	20231109	100900	3570511380	19410	19420	19420	19410	230
686	20231109	100800	3566044870	19480	19510	19520	19420	699
687	20231109	100700	3552416790	19510	19580	19590	19510	225
688	20231109	100600	3548014700	19590	19590	19600	19590	166
689	20231109	100500	3544762130	19590	19610	19610	19590	43
690	20231109	100400	3543919070	19590	19580	19590	19580	120
691	20231109	100300	3541568470	19480	19480	19480	19480	0
692	20231109	100200	3541568470	19480	19460	19490	19420	841
693	20231109	100100	3525197260	19470	19410	19470	19410	1398
694	20231109	100000	3498043740	19400	19480	19480	19350	2920
695	20231109	095900	3441434470	19450	19560	19560	19440	2166
696	20231109	095800	3399212930	19530	19610	19620	19530	1380
697	20231109	095700	3372185620	19620	19660	19660	19610	790
698	20231109	095600	3356671510	19620	19670	19670	19620	743
699	20231109	095500	3342078660	19670	19650	19670	19650	580
700	20231109	095400	3330673450	19650	19680	19680	19650	204
701	20231109	095300	3326662110	19680	19670	19680	19670	97
702	20231109	095200	3324753420	19660	19680	19680	19640	1161
703	20231109	095100	3301939200	19670	19670	19720	19670	513
704	20231109	095000	3291846080	19670	19670	19680	19650	818
705	20231109	094900	3275766320	19740	19750	19750	19670	186
706	20231109	094800	3272094150	19750	19720	19750	19670	488
707	20231109	094700	3262470450	19720	19750	19750	19670	135
708	20231109	094600	3259806000	19750	19740	19780	19650	741
709	20231109	094500	3245201010	19750	19790	19790	19750	104
710	20231109	094400	3243143920	19790	19790	19800	19750	520
711	20231109	094300	3232859940	19800	19780	19800	19730	504
712	20231109	094200	3222898360	19780	19760	19780	19750	376
713	20231109	094100	3215463770	19750	19690	19750	19690	688
714	20231109	094000	3201910040	19680	19700	19700	19640	1331
715	20231109	093900	3175760190	19700	19780	19780	19650	788
716	20231109	093800	3160229470	19720	19730	19790	19650	1044
717	20231109	093700	3139660020	19730	19800	19800	19720	1617
718	20231109	093600	3107710450	19800	19750	19800	19720	573
719	20231109	093500	3096381200	19750	19720	19750	19640	937
720	20231109	093400	3077905110	19720	19610	19720	19600	780
721	20231109	093300	3062597630	19610	19630	19670	19610	870
722	20231109	093200	3045526270	19660	19700	19750	19660	1781
723	20231109	093100	3010432820	19700	19780	19780	19700	1113
724	20231109	093000	2988438470	19750	19570	19780	19570	2334
725	20231109	092900	2942462590	19510	19490	19550	19480	1151
726	20231109	092800	2920021420	19490	19600	19600	19490	1406
727	20231109	092700	2892540090	19600	19520	19640	19520	599
728	20231109	092600	2880810040	19520	19460	19520	19460	1495
729	20231109	092500	2851665700	19460	19440	19460	19410	1573
730	20231109	092400	2821092500	19450	19440	19470	19430	1004
731	20231109	092300	2801571720	19430	19380	19430	19370	1158
732	20231109	092200	2779108650	19380	19400	19420	19350	3615
733	20231109	092100	2709044410	19380	19320	19440	19320	989
734	20231109	092000	2689862970	19310	19290	19460	19250	1361
735	20231109	091900	2663589110	19270	19240	19330	19220	2051
736	20231109	091800	2624062930	19240	19020	19250	19020	6670
737	20231109	091700	2496778290	19020	19000	19020	18970	4002
738	20231109	091600	2420763980	19000	18950	19000	18950	3430
739	20231109	091500	2355681250	18950	18880	18950	18880	3698
740	20231109	091400	2285763280	18890	18750	18900	18740	4649
741	20231109	091300	2198149050	18740	18650	18750	18640	5168
742	20231109	091200	2101650780	18640	18550	18650	18550	3620
743	20231109	091100	2034365660	18540	18710	18710	18510	9316
744	20231109	091000	1861011070	18700	18800	18800	18700	11348
745	20231109	090900	1648174310	18800	18970	18970	18800	15115
746	20231109	090800	1363131110	18970	19010	19010	18960	7600
747	20231109	090700	1218868530	19000	18860	19000	18860	13696
748	20231109	090600	959544480	18870	18970	18970	18860	10475
749	20231109	090500	761563010	18970	19100	19100	18960	10062
750	20231109	090400	570395270	19100	19170	19190	19030	7418
751	20231109	090300	428746580	19170	19650	19650	19150	14920
752	20231109	090200	140328500	19650	19830	19830	19620	2722
753	20231109	090100	86662100	19850	20000	20000	19830	804
754	20231109	090000	70662520	20000	20050	20100	19980	3479