KissMeData/432720/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212600	7443992860	17980	17980	17980	17980	6840
3	20231110	212500	7443992860	17980	17980	17980	17980	0
4	20231110	212400	7443992860	17980	17980	17980	17980	0
5	20231110	212300	7443992860	17980	17980	17980	17980	0
6	20231110	212200	7443992860	17980	17980	17980	17980	0
7	20231110	212100	7443992860	17980	17980	17980	17980	0
8	20231110	212000	7443992860	17980	17980	17980	17980	0
9	20231110	211900	7443992860	17980	17980	17980	17980	0
10	20231110	211800	7443992860	17980	17980	17980	17980	0
11	20231110	211700	7443992860	17980	17980	17980	17980	0
12	20231110	211600	7443992860	17980	17980	17980	17980	0
13	20231110	211500	7443992860	17980	17980	17980	17980	0
14	20231110	211400	7443992860	17980	17980	17980	17980	0
15	20231110	211300	7443992860	17980	17980	17980	17980	0
16	20231110	211200	7443992860	17980	17980	17980	17980	0
17	20231110	211100	7443992860	17980	17980	17980	17980	0
18	20231110	211000	7443992860	17980	17980	17980	17980	0
19	20231110	210900	7443992860	17980	17980	17980	17980	0
20	20231110	210800	7443992860	17980	17980	17980	17980	0
21	20231110	210700	7443992860	17980	17980	17980	17980	0
22	20231110	210600	7443992860	17980	17980	17980	17980	0
23	20231110	210500	7443992860	17980	17980	17980	17980	0
24	20231110	210400	7443992860	17980	17980	17980	17980	0
25	20231110	210300	7443992860	17980	17980	17980	17980	0
26	20231110	210200	7443992860	17980	17980	17980	17980	0
27	20231110	210100	7443992860	17980	17980	17980	17980	0
28	20231110	210000	7443992860	17980	17980	17980	17980	0
29	20231110	205900	7443992860	17980	17980	17980	17980	0
30	20231110	205800	7443992860	17980	17980	17980	17980	0
31	20231110	205700	7443992860	17980	17980	17980	17980	0
32	20231110	205600	7443992860	17980	17980	17980	17980	6840
33	20231110	205500	7443992860	17980	17980	17980	17980	0
34	20231110	205400	7443992860	17980	17980	17980	17980	0
35	20231110	205300	7443992860	17980	17980	17980	17980	0
36	20231110	205200	7443992860	17980	17980	17980	17980	0
37	20231110	205100	7443992860	17980	17980	17980	17980	0
38	20231110	205000	7443992860	17980	17980	17980	17980	0
39	20231110	204900	7443992860	17980	17980	17980	17980	0
40	20231110	204800	7443992860	17980	17980	17980	17980	0
41	20231110	204700	7443992860	17980	17980	17980	17980	0
42	20231110	204600	7443992860	17980	17980	17980	17980	0
43	20231110	204500	7443992860	17980	17980	17980	17980	0
44	20231110	204400	7443992860	17980	17980	17980	17980	0
45	20231110	204300	7443992860	17980	17980	17980	17980	0
46	20231110	204200	7443992860	17980	17980	17980	17980	0
47	20231110	204100	7443992860	17980	17980	17980	17980	0
48	20231110	204000	7443992860	17980	17980	17980	17980	0
49	20231110	203900	7443992860	17980	17980	17980	17980	0
50	20231110	203800	7443992860	17980	17980	17980	17980	0
51	20231110	203700	7443992860	17980	17980	17980	17980	0
52	20231110	203600	7443992860	17980	17980	17980	17980	0
53	20231110	203500	7443992860	17980	17980	17980	17980	0
54	20231110	203400	7443992860	17980	17980	17980	17980	0
55	20231110	203300	7443992860	17980	17980	17980	17980	0
56	20231110	203200	7443992860	17980	17980	17980	17980	0
57	20231110	203100	7443992860	17980	17980	17980	17980	0
58	20231110	203000	7443992860	17980	17980	17980	17980	0
59	20231110	202900	7443992860	17980	17980	17980	17980	0
60	20231110	202800	7443992860	17980	17980	17980	17980	0
61	20231110	202700	7443992860	17980	17980	17980	17980	0
62	20231110	202600	7443992860	17980	17980	17980	17980	6840
63	20231110	202500	7443992860	17980	17980	17980	17980	0
64	20231110	202400	7443992860	17980	17980	17980	17980	0
65	20231110	202300	7443992860	17980	17980	17980	17980	0
66	20231110	202200	7443992860	17980	17980	17980	17980	0
67	20231110	202100	7443992860	17980	17980	17980	17980	0
68	20231110	202000	7443992860	17980	17980	17980	17980	0
69	20231110	201900	7443992860	17980	17980	17980	17980	0
70	20231110	201800	7443992860	17980	17980	17980	17980	0
71	20231110	201700	7443992860	17980	17980	17980	17980	0
72	20231110	201600	7443992860	17980	17980	17980	17980	0
73	20231110	201500	7443992860	17980	17980	17980	17980	0
74	20231110	201400	7443992860	17980	17980	17980	17980	0
75	20231110	201300	7443992860	17980	17980	17980	17980	0
76	20231110	201200	7443992860	17980	17980	17980	17980	0
77	20231110	201100	7443992860	17980	17980	17980	17980	0
78	20231110	201000	7443992860	17980	17980	17980	17980	0
79	20231110	200900	7443992860	17980	17980	17980	17980	0
80	20231110	200800	7443992860	17980	17980	17980	17980	0
81	20231110	200700	7443992860	17980	17980	17980	17980	0
82	20231110	200600	7443992860	17980	17980	17980	17980	0
83	20231110	200500	7443992860	17980	17980	17980	17980	0
84	20231110	200400	7443992860	17980	17980	17980	17980	0
85	20231110	200300	7443992860	17980	17980	17980	17980	0
86	20231110	200200	7443992860	17980	17980	17980	17980	0
87	20231110	200100	7443992860	17980	17980	17980	17980	0
88	20231110	200000	7443992860	17980	17980	17980	17980	0
89	20231110	195900	7443992860	17980	17980	17980	17980	0
90	20231110	195800	7443992860	17980	17980	17980	17980	0
91	20231110	195700	7443992860	17980	17980	17980	17980	0
92	20231110	195600	7443992860	17980	17980	17980	17980	6840
93	20231110	195500	7443992860	17980	17980	17980	17980	0
94	20231110	195400	7443992860	17980	17980	17980	17980	0
95	20231110	195300	7443992860	17980	17980	17980	17980	0
96	20231110	195200	7443992860	17980	17980	17980	17980	0
97	20231110	195100	7443992860	17980	17980	17980	17980	0
98	20231110	195000	7443992860	17980	17980	17980	17980	0
99	20231110	194900	7443992860	17980	17980	17980	17980	0
100	20231110	194800	7443992860	17980	17980	17980	17980	0
101	20231110	194700	7443992860	17980	17980	17980	17980	0
102	20231110	194600	7443992860	17980	17980	17980	17980	0
103	20231110	194500	7443992860	17980	17980	17980	17980	0
104	20231110	194400	7443992860	17980	17980	17980	17980	0
105	20231110	194300	7443992860	17980	17980	17980	17980	0
106	20231110	194200	7443992860	17980	17980	17980	17980	0
107	20231110	194100	7443992860	17980	17980	17980	17980	0
108	20231110	194000	7443992860	17980	17980	17980	17980	0
109	20231110	193900	7443992860	17980	17980	17980	17980	0
110	20231110	193800	7443992860	17980	17980	17980	17980	0
111	20231110	193700	7443992860	17980	17980	17980	17980	0
112	20231110	193600	7443992860	17980	17980	17980	17980	0
113	20231110	193500	7443992860	17980	17980	17980	17980	0
114	20231110	193400	7443992860	17980	17980	17980	17980	0
115	20231110	193300	7443992860	17980	17980	17980	17980	0
116	20231110	193200	7443992860	17980	17980	17980	17980	0
117	20231110	193100	7443992860	17980	17980	17980	17980	0
118	20231110	193000	7443992860	17980	17980	17980	17980	0
119	20231110	192900	7443992860	17980	17980	17980	17980	0
120	20231110	192800	7443992860	17980	17980	17980	17980	0
121	20231110	192700	7443992860	17980	17980	17980	17980	0
122	20231110	192600	7443992860	17980	17980	17980	17980	6840
123	20231110	192500	7443992860	17980	17980	17980	17980	0
124	20231110	192400	7443992860	17980	17980	17980	17980	0
125	20231110	192300	7443992860	17980	17980	17980	17980	0
126	20231110	192200	7443992860	17980	17980	17980	17980	0
127	20231110	192100	7443992860	17980	17980	17980	17980	0
128	20231110	192000	7443992860	17980	17980	17980	17980	0
129	20231110	191900	7443992860	17980	17980	17980	17980	0
130	20231110	191800	7443992860	17980	17980	17980	17980	0
131	20231110	191700	7443992860	17980	17980	17980	17980	0
132	20231110	191600	7443992860	17980	17980	17980	17980	0
133	20231110	191500	7443992860	17980	17980	17980	17980	0
134	20231110	191400	7443992860	17980	17980	17980	17980	0
135	20231110	191300	7443992860	17980	17980	17980	17980	0
136	20231110	191200	7443992860	17980	17980	17980	17980	0
137	20231110	191100	7443992860	17980	17980	17980	17980	0
138	20231110	191000	7443992860	17980	17980	17980	17980	0
139	20231110	190900	7443992860	17980	17980	17980	17980	0
140	20231110	190800	7443992860	17980	17980	17980	17980	0
141	20231110	190700	7443992860	17980	17980	17980	17980	0
142	20231110	190600	7443992860	17980	17980	17980	17980	0
143	20231110	190500	7443992860	17980	17980	17980	17980	0
144	20231110	190400	7443992860	17980	17980	17980	17980	0
145	20231110	190300	7443992860	17980	17980	17980	17980	0
146	20231110	190200	7443992860	17980	17980	17980	17980	0
147	20231110	190100	7443992860	17980	17980	17980	17980	0
148	20231110	190000	7443992860	17980	17980	17980	17980	0
149	20231110	185900	7443992860	17980	17980	17980	17980	0
150	20231110	185800	7443992860	17980	17980	17980	17980	0
151	20231110	185700	7443992860	17980	17980	17980	17980	0
152	20231110	185600	7443992860	17980	17980	17980	17980	6840
153	20231110	185500	7443992860	17980	17980	17980	17980	0
154	20231110	185400	7443992860	17980	17980	17980	17980	0
155	20231110	185300	7443992860	17980	17980	17980	17980	0
156	20231110	185200	7443992860	17980	17980	17980	17980	0
157	20231110	185100	7443992860	17980	17980	17980	17980	0
158	20231110	185000	7443992860	17980	17980	17980	17980	0
159	20231110	184900	7443992860	17980	17980	17980	17980	0
160	20231110	184800	7443992860	17980	17980	17980	17980	0
161	20231110	184700	7443992860	17980	17980	17980	17980	0
162	20231110	184600	7443992860	17980	17980	17980	17980	0
163	20231110	184500	7443992860	17980	17980	17980	17980	0
164	20231110	184400	7443992860	17980	17980	17980	17980	0
165	20231110	184300	7443992860	17980	17980	17980	17980	0
166	20231110	184200	7443992860	17980	17980	17980	17980	0
167	20231110	184100	7443992860	17980	17980	17980	17980	0
168	20231110	184000	7443992860	17980	17980	17980	17980	0
169	20231110	183900	7443992860	17980	17980	17980	17980	0
170	20231110	183800	7443992860	17980	17980	17980	17980	0
171	20231110	183700	7443992860	17980	17980	17980	17980	0
172	20231110	183600	7443992860	17980	17980	17980	17980	0
173	20231110	183500	7443992860	17980	17980	17980	17980	0
174	20231110	183400	7443992860	17980	17980	17980	17980	0
175	20231110	183300	7443992860	17980	17980	17980	17980	0
176	20231110	183200	7443992860	17980	17980	17980	17980	0
177	20231110	183100	7443992860	17980	17980	17980	17980	0
178	20231110	183000	7443992860	17980	17980	17980	17980	0
179	20231110	182900	7443992860	17980	17980	17980	17980	0
180	20231110	182800	7443992860	17980	17980	17980	17980	0
181	20231110	182700	7443992860	17980	17980	17980	17980	0
182	20231110	182600	7443992860	17980	17980	17980	17980	6840
183	20231110	182500	7443992860	17980	17980	17980	17980	0
184	20231110	182400	7443992860	17980	17980	17980	17980	0
185	20231110	182300	7443992860	17980	17980	17980	17980	0
186	20231110	182200	7443992860	17980	17980	17980	17980	0
187	20231110	182100	7443992860	17980	17980	17980	17980	0
188	20231110	182000	7443992860	17980	17980	17980	17980	0
189	20231110	181900	7443992860	17980	17980	17980	17980	0
190	20231110	181800	7443992860	17980	17980	17980	17980	0
191	20231110	181700	7443992860	17980	17980	17980	17980	0
192	20231110	181600	7443992860	17980	17980	17980	17980	0
193	20231110	181500	7443992860	17980	17980	17980	17980	0
194	20231110	181400	7443992860	17980	17980	17980	17980	0
195	20231110	181300	7443992860	17980	17980	17980	17980	0
196	20231110	181200	7443992860	17980	17980	17980	17980	0
197	20231110	181100	7443992860	17980	17980	17980	17980	0
198	20231110	181000	7443992860	17980	17980	17980	17980	0
199	20231110	180900	7443992860	17980	17980	17980	17980	0
200	20231110	180800	7443992860	17980	17980	17980	17980	0
201	20231110	180700	7443992860	17980	17980	17980	17980	0
202	20231110	180600	7443992860	17980	17980	17980	17980	0
203	20231110	180500	7443992860	17980	17980	17980	17980	0
204	20231110	180400	7443992860	17980	17980	17980	17980	0
205	20231110	180300	7443992860	17980	17980	17980	17980	0
206	20231110	180200	7443992860	17980	17980	17980	17980	0
207	20231110	180100	7443992860	17980	17980	17980	17980	0
208	20231110	180000	7443992860	17980	17980	17980	17980	0
209	20231110	175900	7443992860	17980	17980	17980	17980	0
210	20231110	175800	7443992860	17980	17980	17980	17980	0
211	20231110	175700	7443992860	17980	17980	17980	17980	0
212	20231110	175600	7443992860	17980	17980	17980	17980	6840
213	20231110	175500	7443992860	17980	17980	17980	17980	0
214	20231110	175400	7443992860	17980	17980	17980	17980	0
215	20231110	175300	7443992860	17980	17980	17980	17980	0
216	20231110	175200	7443992860	17980	17980	17980	17980	0
217	20231110	175100	7443992860	17980	17980	17980	17980	0
218	20231110	175000	7443992860	17980	17980	17980	17980	0
219	20231110	174900	7443992860	17980	17980	17980	17980	0
220	20231110	174800	7443992860	17980	17980	17980	17980	0
221	20231110	174700	7443992860	17980	17980	17980	17980	0
222	20231110	174600	7443992860	17980	17980	17980	17980	0
223	20231110	174500	7443992860	17980	17980	17980	17980	0
224	20231110	174400	7443992860	17980	17980	17980	17980	0
225	20231110	174300	7443992860	17980	17980	17980	17980	0
226	20231110	174200	7443992860	17980	17980	17980	17980	0
227	20231110	174100	7443992860	17980	17980	17980	17980	0
228	20231110	174000	7443992860	17980	17980	17980	17980	0
229	20231110	173900	7443992860	17980	17980	17980	17980	0
230	20231110	173800	7443992860	17980	17980	17980	17980	0
231	20231110	173700	7443992860	17980	17980	17980	17980	0
232	20231110	173600	7443992860	17980	17980	17980	17980	0
233	20231110	173500	7443992860	17980	17980	17980	17980	0
234	20231110	173400	7443992860	17980	17980	17980	17980	0
235	20231110	173300	7443992860	17980	17980	17980	17980	0
236	20231110	173200	7443992860	17980	17980	17980	17980	0
237	20231110	173100	7443992860	17980	17980	17980	17980	0
238	20231110	173000	7443992860	17980	17980	17980	17980	0
239	20231110	172900	7443992860	17980	17980	17980	17980	0
240	20231110	172800	7443992860	17980	17980	17980	17980	0
241	20231110	172700	7443992860	17980	17980	17980	17980	0
242	20231110	172600	7443992860	17980	17980	17980	17980	6840
243	20231110	172500	7443992860	17980	17980	17980	17980	0
244	20231110	172400	7443992860	17980	17980	17980	17980	0
245	20231110	172300	7443992860	17980	17980	17980	17980	0
246	20231110	172200	7443992860	17980	17980	17980	17980	0
247	20231110	172100	7443992860	17980	17980	17980	17980	0
248	20231110	172000	7443992860	17980	17980	17980	17980	0
249	20231110	171900	7443992860	17980	17980	17980	17980	0
250	20231110	171800	7443992860	17980	17980	17980	17980	0
251	20231110	171700	7443992860	17980	17980	17980	17980	0
252	20231110	171600	7443992860	17980	17980	17980	17980	0
253	20231110	171500	7443992860	17980	17980	17980	17980	0
254	20231110	171400	7443992860	17980	17980	17980	17980	0
255	20231110	171300	7443992860	17980	17980	17980	17980	0
256	20231110	171200	7443992860	17980	17980	17980	17980	0
257	20231110	171100	7443992860	17980	17980	17980	17980	0
258	20231110	171000	7443992860	17980	17980	17980	17980	0
259	20231110	170900	7443992860	17980	17980	17980	17980	0
260	20231110	170800	7443992860	17980	17980	17980	17980	0
261	20231110	170700	7443992860	17980	17980	17980	17980	0
262	20231110	170600	7443992860	17980	17980	17980	17980	0
263	20231110	170500	7443992860	17980	17980	17980	17980	0
264	20231110	170400	7443992860	17980	17980	17980	17980	0
265	20231110	170300	7443992860	17980	17980	17980	17980	0
266	20231110	170200	7443992860	17980	17980	17980	17980	0
267	20231110	170100	7443992860	17980	17980	17980	17980	0
268	20231110	170000	7443992860	17980	17980	17980	17980	0
269	20231110	165900	7443992860	17980	17980	17980	17980	0
270	20231110	165800	7443992860	17980	17980	17980	17980	0
271	20231110	165700	7443992860	17980	17980	17980	17980	0
272	20231110	165600	7443992860	17980	17980	17980	17980	6840
273	20231110	165500	7443992860	17980	17980	17980	17980	0
274	20231110	165400	7443992860	17980	17980	17980	17980	0
275	20231110	165300	7443992860	17980	17980	17980	17980	0
276	20231110	165200	7443992860	17980	17980	17980	17980	0
277	20231110	165100	7443992860	17980	17980	17980	17980	0
278	20231110	165000	7443992860	17980	17980	17980	17980	0
279	20231110	164900	7443992860	17980	17980	17980	17980	0
280	20231110	164800	7443992860	17980	17980	17980	17980	0
281	20231110	164700	7443992860	17980	17980	17980	17980	0
282	20231110	164600	7443992860	17980	17980	17980	17980	0
283	20231110	164500	7443992860	17980	17980	17980	17980	0
284	20231110	164400	7443992860	17980	17980	17980	17980	0
285	20231110	164300	7443992860	17980	17980	17980	17980	0
286	20231110	164200	7443992860	17980	17980	17980	17980	0
287	20231110	164100	7443992860	17980	17980	17980	17980	0
288	20231110	164000	7443992860	17980	17980	17980	17980	0
289	20231110	163900	7443992860	17980	17980	17980	17980	0
290	20231110	163800	7443992860	17980	17980	17980	17980	0
291	20231110	163700	7443992860	17980	17980	17980	17980	0
292	20231110	163600	7443992860	17980	17980	17980	17980	0
293	20231110	163500	7443992860	17980	17980	17980	17980	0
294	20231110	163400	7443992860	17980	17980	17980	17980	0
295	20231110	163300	7443992860	17980	17980	17980	17980	0
296	20231110	163200	7443992860	17980	17980	17980	17980	0
297	20231110	163100	7443992860	17980	17980	17980	17980	0
298	20231110	163000	7443992860	17980	17980	17980	17980	0
299	20231110	162900	7443992860	17980	17980	17980	17980	0
300	20231110	162800	7443992860	17980	17980	17980	17980	0
301	20231110	162700	7443992860	17980	17980	17980	17980	0
302	20231110	162600	7443992860	17980	17980	17980	17980	6840
303	20231110	162500	7443992860	17980	17980	17980	17980	0
304	20231110	162400	7443992860	17980	17980	17980	17980	0
305	20231110	162300	7443992860	17980	17980	17980	17980	0
306	20231110	162200	7443992860	17980	17980	17980	17980	0
307	20231110	162100	7443992860	17980	17980	17980	17980	0
308	20231110	162000	7443992860	17980	17980	17980	17980	0
309	20231110	161900	7443992860	17980	17980	17980	17980	0
310	20231110	161800	7443992860	17980	17980	17980	17980	0
311	20231110	161700	7443992860	17980	17980	17980	17980	0
312	20231110	161600	7443992860	17980	17980	17980	17980	0
313	20231110	161500	7443992860	17980	17980	17980	17980	0
314	20231110	161400	7443992860	17980	17980	17980	17980	0
315	20231110	161300	7443992860	17980	17980	17980	17980	0
316	20231110	161200	7443992860	17980	17980	17980	17980	0
317	20231110	161100	7443992860	17980	17980	17980	17980	0
318	20231110	161000	7443992860	17980	17980	17980	17980	0
319	20231110	160900	7443992860	17980	17980	17980	17980	0
320	20231110	160800	7443992860	17980	17980	17980	17980	0
321	20231110	160700	7443992860	17980	17980	17980	17980	0
322	20231110	160600	7443992860	17980	17980	17980	17980	0
323	20231110	160500	7443992860	17980	17980	17980	17980	0
324	20231110	160400	7443992860	17980	17980	17980	17980	0
325	20231110	160300	7443992860	17980	17980	17980	17980	0
326	20231110	160200	7443992860	17980	17980	17980	17980	0
327	20231110	160100	7443992860	17980	17980	17980	17980	0
328	20231110	160000	7443992860	17980	17980	17980	17980	0
329	20231110	155900	7443992860	17980	17980	17980	17980	0
330	20231110	155800	7443992860	17980	17980	17980	17980	0
331	20231110	155700	7443992860	17980	17980	17980	17980	0
332	20231110	155600	7443992860	17980	17980	17980	17980	6840
333	20231110	155500	7443992860	17980	17980	17980	17980	0
334	20231110	155400	7443992860	17980	17980	17980	17980	0
335	20231110	155300	7443992860	17980	17980	17980	17980	0
336	20231110	155200	7443992860	17980	17980	17980	17980	0
337	20231110	155100	7443992860	17980	17980	17980	17980	0
338	20231110	155000	7443992860	17980	17980	17980	17980	0
339	20231110	154900	7443992860	17980	17980	17980	17980	0
340	20231110	154800	7443992860	17980	17980	17980	17980	0
341	20231110	154700	7443992860	17980	17980	17980	17980	0
342	20231110	154600	7443992860	17980	17980	17980	17980	0
343	20231110	154500	7443992860	17980	17980	17980	17980	0
344	20231110	154400	7443992860	17980	17980	17980	17980	0
345	20231110	154300	7443992860	17980	17980	17980	17980	0
346	20231110	154200	7443992860	17980	17980	17980	17980	0
347	20231110	154100	7443992860	17980	17980	17980	17980	0
348	20231110	154000	7443992860	17980	17980	17980	17980	0
349	20231110	153900	7443992860	17980	17980	17980	17980	0
350	20231110	153800	7443992860	17980	17980	17980	17980	0
351	20231110	153700	7443992860	17980	17980	17980	17980	0
352	20231110	153600	7443992860	17980	17980	17980	17980	0
353	20231110	153500	7443992860	17980	17980	17980	17980	0
354	20231110	153400	7443992860	17980	17980	17980	17980	0
355	20231110	153300	7443992860	17980	17980	17980	17980	0
356	20231110	153200	7443992860	17980	17980	17980	17980	0
357	20231110	153100	7443992860	17980	17980	17980	17980	0
358	20231110	153000	7443992860	17980	17980	17980	17980	6840
359	20231110	152900	7321009660	17960	17960	17960	17960	0
360	20231110	152800	7321009660	17960	17960	17960	17960	0
361	20231110	152700	7321009660	17960	17960	17960	17960	0
362	20231110	152600	7321009660	17960	17960	17960	17960	0
363	20231110	152500	7321009660	17960	17960	17960	17960	0
364	20231110	152400	7321009660	17960	17960	17960	17960	0
365	20231110	152300	7321009660	17960	17960	17960	17960	0
366	20231110	152200	7321009660	17960	17960	17960	17960	0
367	20231110	152100	7321009660	17960	17960	17960	17960	0
368	20231110	152000	7321009660	17960	17960	17960	17960	0
369	20231110	151900	7321009660	17960	17950	17960	17950	1488
370	20231110	151800	7294291420	17960	17990	18000	17950	1692
371	20231110	151700	7263895720	17990	18000	18010	17990	1114
372	20231110	151600	7243842490	18010	18040	18050	18010	1265
373	20231110	151500	7221034310	18050	18030	18050	18030	562
374	20231110	151400	7210900580	18040	18020	18050	18020	1001
375	20231110	151300	7192853450	18020	18020	18030	18020	560
376	20231110	151200	7182761330	18020	18030	18030	18020	965
377	20231110	151100	7165367190	18030	18020	18030	18000	420
378	20231110	151000	7157801740	18000	17970	18030	17970	1259
379	20231110	150900	7135143270	17970	17970	17970	17950	990
380	20231110	150800	7117362410	17970	17960	17980	17950	2082
381	20231110	150700	7079978450	17980	17980	17990	17960	1296
382	20231110	150600	7056681630	17980	17930	17980	17930	645
383	20231110	150500	7045106920	17930	17940	17940	17930	608
384	20231110	150400	7034200920	17940	17940	17940	17930	602
385	20231110	150300	7023405310	17940	17950	17950	17930	597
386	20231110	150200	7012694240	17950	17940	17970	17940	876
387	20231110	150100	6996962680	17940	17930	17960	17920	724
388	20231110	150000	6983981200	17930	17920	17950	17920	1221
389	20231110	145900	6962091410	17930	17940	17940	17920	739
390	20231110	145800	6948844130	17940	17950	17950	17900	2021
391	20231110	145700	6912628880	17950	17940	17960	17930	830
392	20231110	145600	6897734710	17930	17960	17970	17930	1395
393	20231110	145500	6872690580	17960	17970	17980	17950	1264
394	20231110	145400	6849981400	17980	17970	18000	17960	2757
395	20231110	145300	6800409190	17970	17990	18030	17960	1891
396	20231110	145200	6766384590	18000	18060	18070	18000	2421
397	20231110	145100	6722771050	18080	18070	18080	18050	624
398	20231110	145000	6711493420	18060	18020	18060	18010	939
399	20231110	144900	6694565140	18020	18040	18050	18010	1821
400	20231110	144800	6661744610	18040	18030	18050	18020	1035
401	20231110	144700	6643076570	18030	18010	18030	18000	1010
402	20231110	144600	6624880700	18010	17990	18030	17950	1089
403	20231110	144500	6605302740	17980	17950	17980	17900	3493
404	20231110	144400	6542717900	17950	18040	18050	17950	4710
405	20231110	144300	6457897170	18040	18040	18050	18020	1587
406	20231110	144200	6429275440	18040	18100	18120	18040	645
407	20231110	144100	6417626010	18130	18140	18180	18130	632
408	20231110	144000	6406154060	18190	18050	18190	18030	1055
409	20231110	143900	6387093120	18050	18070	18070	18050	558
410	20231110	143800	6377015440	18070	18130	18140	18070	708
411	20231110	143700	6364208490	18140	18150	18220	18130	430
412	20231110	143600	6356403450	18140	18160	18210	18140	2071
413	20231110	143500	6318726670	18170	18170	18200	18110	566
414	20231110	143400	6308447350	18100	18040	18150	18040	2663
415	20231110	143300	6260182600	18040	18020	18040	17990	4172
416	20231110	143200	6185054790	18020	18080	18080	18020	385
417	20231110	143100	6178110050	18100	18100	18150	18050	917
418	20231110	143000	6161525880	18080	17930	18080	17910	1132
419	20231110	142900	6141155590	17920	18020	18110	17900	5953
420	20231110	142800	6034176890	18020	18110	18110	18020	2417
421	20231110	142700	5990495920	18110	18110	18120	18100	474
422	20231110	142600	5981913330	18110	18220	18220	18100	3583
423	20231110	142500	5916883130	18200	18220	18230	18190	1407
424	20231110	142400	5891252650	18210	18180	18210	18170	1340
425	20231110	142300	5866888470	18160	18190	18200	18160	821
426	20231110	142200	5851956820	18190	18140	18200	18140	1551
427	20231110	142100	5823764490	18130	18160	18190	18100	854
428	20231110	142000	5808280400	18170	18100	18180	18070	781
429	20231110	141900	5794143900	18080	18200	18200	18060	808
430	20231110	141800	5779528150	18200	18010	18240	17850	5409
431	20231110	141700	5682413490	18010	18200	18200	18010	8968
432	20231110	141600	5520023260	18200	18410	18410	18200	6034
433	20231110	141500	5409770740	18410	18450	18450	18400	2353
434	20231110	141400	5366377540	18460	18460	18460	18460	0
435	20231110	141300	5366377540	18460	18530	18530	18460	4638
436	20231110	141200	5280624380	18530	18560	18560	18520	1395
437	20231110	141100	5254757230	18560	18610	18620	18520	3449
438	20231110	141000	5190693620	18620	18690	18690	18610	2629
439	20231110	140900	5141656440	18680	18680	18690	18670	1030
440	20231110	140800	5122422620	18670	18690	18690	18670	1488
441	20231110	140700	5094630430	18690	18720	18720	18690	453
442	20231110	140600	5086157860	18720	18720	18740	18710	420
443	20231110	140500	5078295130	18720	18670	18720	18670	1861
444	20231110	140400	5043491420	18680	18720	18720	18660	1860
445	20231110	140300	5008720790	18720	18770	18770	18720	1226
446	20231110	140200	4985730500	18770	18770	18790	18760	849
447	20231110	140100	4969795710	18780	18840	18850	18780	2937
448	20231110	140000	4914534020	18850	18850	18860	18850	475
449	20231110	135900	4905579460	18860	18890	18890	18850	600
450	20231110	135800	4894260620	18880	18870	18890	18870	531
451	20231110	135700	4884233560	18880	18880	18890	18880	308
452	20231110	135600	4878418370	18890	18870	18890	18870	1701
453	20231110	135500	4846305840	18870	18890	18900	18870	664
454	20231110	135400	4833767350	18900	18900	18920	18900	178
455	20231110	135300	4830403000	18900	18920	18920	18900	304
456	20231110	135200	4824654450	18920	18890	18920	18890	485
457	20231110	135100	4815487070	18900	18900	18910	18890	221
458	20231110	135000	4811309480	18910	18910	18920	18910	73
459	20231110	134900	4809928700	18910	18930	18930	18910	126
460	20231110	134800	4807545040	18920	18900	18930	18900	254
461	20231110	134700	4802741210	18910	18920	18920	18900	133
462	20231110	134600	4800226180	18930	18940	18940	18910	93
463	20231110	134500	4798465050	18940	18880	18940	18870	244
464	20231110	134400	4793856970	18880	18860	18890	18850	165
465	20231110	134300	4790743740	18860	18860	18860	18850	245
466	20231110	134200	4786123430	18860	18850	18860	18850	70
467	20231110	134100	4784803800	18850	18880	18890	18850	2090
468	20231110	134000	4745392500	18880	18890	18920	18870	265
469	20231110	133900	4740388840	18890	18940	18940	18890	1051
470	20231110	133800	4720515820	18950	18960	18960	18940	171
471	20231110	133700	4717275070	18960	18970	18980	18960	279
472	20231110	133600	4711981590	18980	19000	19000	18970	564
473	20231110	133500	4701278560	19000	19000	19000	18990	245
474	20231110	133400	4696624390	19000	19010	19020	19000	923
475	20231110	133300	4679079550	19020	19010	19020	19010	377
476	20231110	133200	4671912430	19010	18970	19010	18970	276
477	20231110	133100	4666668630	18970	18980	19010	18960	103
478	20231110	133000	4664714820	18960	18970	18980	18960	70
479	20231110	132900	4663386760	18970	19000	19000	18950	667
480	20231110	132800	4650733130	19000	18980	19010	18980	538
481	20231110	132700	4640512100	18990	18960	18990	18960	125
482	20231110	132600	4638140630	18950	18930	18960	18920	189
483	20231110	132500	4634560280	18910	18870	18910	18870	501
484	20231110	132400	4625094420	18870	18870	18870	18860	1799
485	20231110	132300	4591158500	18870	18890	18900	18860	282
486	20231110	132200	4585830440	18860	18900	18900	18860	941
487	20231110	132100	4568054390	18890	18840	18900	18840	783
488	20231110	132000	4553270950	18840	18880	18890	18800	1155
489	20231110	131900	4531521430	18890	18940	18950	18890	2267
490	20231110	131800	4488600280	18940	18990	18990	18940	2332
491	20231110	131700	4444349160	19000	18990	19000	18980	425
492	20231110	131600	4436280200	18990	18990	19040	18980	1432
493	20231110	131500	4409087060	19000	19000	19000	18970	591
494	20231110	131400	4397868660	19000	19000	19010	18990	546
495	20231110	131300	4387495640	19010	19000	19010	18980	1011
496	20231110	131200	4368288280	19040	19010	19040	18990	1093
497	20231110	131100	4347516170	19010	19000	19020	18990	983
498	20231110	131000	4328838010	19020	18980	19020	18970	2057
499	20231110	130900	4289797870	18980	19040	19040	18980	6222
500	20231110	130800	4171556060	19050	19070	19070	19040	680
501	20231110	130700	4158598540	19070	19110	19110	19050	1169
502	20231110	130600	4136307900	19110	19160	19170	19090	2701
503	20231110	130500	4084644490	19160	19170	19170	19160	274
504	20231110	130400	4079394280	19160	19160	19180	19150	2782
505	20231110	130300	4026111450	19150	19220	19220	19150	2792
506	20231110	130200	3972546670	19220	19250	19250	19220	803
507	20231110	130100	3957100970	19250	19270	19270	19250	892
508	20231110	130000	3939924140	19260	19280	19280	19260	420
509	20231110	125900	3931831220	19290	19310	19310	19290	152
510	20231110	125800	3928898630	19300	19300	19300	19290	126
511	20231110	125700	3926467400	19300	19300	19300	19290	61
512	20231110	125600	3925290400	19300	19300	19300	19290	39
513	20231110	125500	3924537710	19290	19300	19310	19290	190
514	20231110	125400	3920871190	19300	19310	19310	19290	63
515	20231110	125300	3919655650	19310	19290	19310	19270	76
516	20231110	125200	3918190450	19290	19250	19290	19250	15
517	20231110	125100	3917901490	19250	19260	19260	19250	313
518	20231110	125000	3911875320	19270	19270	19290	19260	33
519	20231110	124900	3911239530	19240	19320	19320	19240	203
520	20231110	124800	3907326300	19240	19220	19250	19210	504
521	20231110	124700	3897636520	19230	19230	19240	19200	1577
522	20231110	124600	3867335270	19230	19220	19250	19220	948
523	20231110	124500	3849100910	19220	19270	19280	19220	2866
524	20231110	124400	3793930470	19280	19290	19290	19270	919
525	20231110	124300	3776214290	19290	19310	19320	19290	2065
526	20231110	124200	3736355690	19310	19350	19350	19310	1267
527	20231110	124100	3711856720	19350	19350	19360	19350	1318
528	20231110	124000	3686353090	19360	19370	19380	19360	2219
529	20231110	123900	3643386070	19370	19370	19380	19370	73
530	20231110	123800	3641971670	19380	19380	19390	19370	771
531	20231110	123700	3627032600	19380	19380	19390	19380	201
532	20231110	123600	3623137000	19390	19380	19390	19380	136
533	20231110	123500	3620500640	19390	19390	19390	19370	198
534	20231110	123400	3616664400	19390	19370	19390	19370	522
535	20231110	123300	3606548790	19380	19380	19390	19380	249
536	20231110	123200	3601723140	19380	19390	19390	19380	37
537	20231110	123100	3601005980	19380	19390	19400	19370	205
538	20231110	123000	3597034380	19380	19370	19390	19370	432
539	20231110	122900	3588662270	19380	19370	19380	19370	179
540	20231110	122800	3585194980	19370	19370	19370	19360	246
541	20231110	122700	3580431860	19370	19370	19380	19370	310
542	20231110	122600	3574427120	19370	19380	19390	19370	22
543	20231110	122500	3574000860	19400	19350	19400	19340	838
544	20231110	122400	3557779080	19350	19350	19360	19340	221
545	20231110	122300	3553503640	19350	19390	19390	19350	929
546	20231110	122200	3535521900	19380	19430	19430	19380	1746
547	20231110	122100	3501634930	19430	19440	19440	19420	1184
548	20231110	122000	3478629720	19440	19480	19490	19440	1526
549	20231110	121900	3448934120	19480	19490	19490	19480	1361
550	20231110	121800	3422408740	19500	19500	19500	19500	949
551	20231110	121700	3403903240	19500	19500	19500	19500	483
552	20231110	121600	3394484740	19500	19500	19510	19500	769
553	20231110	121500	3379488740	19500	19510	19510	19500	239
554	20231110	121400	3374826140	19500	19500	19510	19500	3082
555	20231110	121300	3314726140	19510	19510	19510	19510	528
556	20231110	121200	3304424860	19510	19510	19510	19510	30
557	20231110	121100	3303839560	19510	19520	19520	19510	233
558	20231110	121000	3299293460	19510	19510	19520	19510	356
559	20231110	120900	3292347890	19510	19510	19510	19510	97
560	20231110	120800	3290455420	19510	19510	19510	19510	60
561	20231110	120700	3289284820	19500	19510	19510	19500	413
562	20231110	120600	3281229710	19500	19500	19500	19500	822
563	20231110	120500	3265200710	19500	19510	19510	19500	401
564	20231110	120400	3257377710	19510	19500	19510	19500	543
565	20231110	120300	3246784590	19510	19510	19520	19500	1423
566	20231110	120200	3219034020	19510	19520	19520	19510	62
567	20231110	120100	3217824390	19540	19510	19540	19510	627
568	20231110	120000	3205591580	19510	19510	19510	19500	4440
569	20231110	115900	3119011230	19500	19510	19510	19500	1905
570	20231110	115800	3081863630	19500	19520	19520	19500	1990
571	20231110	115700	3043057840	19540	19520	19540	19500	457
572	20231110	115600	3034141910	19510	19520	19520	19510	52
573	20231110	115500	3033127340	19510	19510	19520	19510	913
574	20231110	115400	3015314460	19510	19520	19520	19510	378
575	20231110	115300	3007939600	19510	19520	19530	19510	826
576	20231110	115200	2991819560	19520	19520	19530	19520	350
577	20231110	115100	2984987500	19520	19530	19530	19520	303
578	20231110	115000	2979071400	19530	19530	19540	19520	320
579	20231110	114900	2972824280	19540	19520	19540	19520	160
580	20231110	114800	2969699100	19530	19530	19530	19520	61
581	20231110	114700	2968508280	19540	19560	19560	19520	696
582	20231110	114600	2954910550	19560	19570	19570	19560	8
583	20231110	114500	2954754040	19570	19570	19570	19560	81
584	20231110	114400	2953169620	19570	19560	19570	19560	282
585	20231110	114300	2947653570	19560	19580	19580	19560	28
586	20231110	114200	2947105820	19560	19590	19590	19560	660
587	20231110	114100	2934194620	19590	19590	19590	19560	234
588	20231110	114000	2929614990	19590	19550	19590	19550	53
589	20231110	113900	2928578460	19560	19540	19560	19530	588
590	20231110	113800	2917089430	19540	19540	19550	19530	17
591	20231110	113700	2916757300	19530	19530	19540	19530	77
592	20231110	113600	2915253440	19540	19520	19540	19520	47
593	20231110	113500	2914335510	19520	19510	19560	19500	498
594	20231110	113400	2904619740	19500	19550	19550	19500	3674
595	20231110	113300	2832935250	19550	19540	19550	19540	159
596	20231110	113200	2829826810	19530	19530	19530	19520	90
597	20231110	113100	2828069290	19520	19530	19540	19520	583
598	20231110	113000	2816686670	19530	19550	19560	19520	2003
599	20231110	112900	2777545210	19560	19560	19570	19550	577
600	20231110	112800	2766261420	19560	19590	19590	19560	910
601	20231110	112700	2748455370	19580	19590	19600	19580	47
602	20231110	112600	2747534890	19580	19590	19590	19580	187
603	20231110	112500	2743871860	19590	19580	19590	19580	31
604	20231110	112400	2743264590	19600	19600	19610	19580	129
605	20231110	112300	2740737400	19610	19610	19610	19600	100
606	20231110	112200	2738777330	19610	19600	19610	19590	257
607	20231110	112100	2733740440	19570	19580	19580	19570	619
608	20231110	112000	2721625560	19570	19570	19580	19560	84
609	20231110	111900	2719981940	19570	19560	19570	19560	64
610	20231110	111800	2718730030	19560	19570	19580	19560	561
611	20231110	111700	2707756640	19580	19580	19580	19570	54
612	20231110	111600	2706699810	19570	19560	19570	19560	140
613	20231110	111500	2703960760	19560	19580	19580	19560	109
614	20231110	111400	2701828620	19580	19580	19580	19570	93
615	20231110	111300	2700008550	19580	19580	19580	19570	53
616	20231110	111200	2698971290	19580	19580	19580	19570	54
617	20231110	111100	2697914260	19580	19570	19580	19570	309
618	20231110	111000	2691867030	19570	19600	19600	19570	938
619	20231110	110900	2673496010	19610	19610	19610	19600	277
620	20231110	110800	2668066680	19600	19620	19620	19600	140
621	20231110	110700	2665322030	19610	19610	19610	19610	41
622	20231110	110600	2664518020	19600	19590	19610	19590	147
623	20231110	110500	2661636610	19590	19580	19600	19580	187
624	20231110	110400	2657973110	19590	19590	19610	19580	549
625	20231110	110300	2647218250	19620	19630	19630	19590	250
626	20231110	110200	2642318130	19630	19650	19650	19630	170
627	20231110	110100	2638980900	19670	19650	19670	19640	41
628	20231110	110000	2638174930	19660	19640	19680	19640	177
629	20231110	105900	2634695040	19650	19620	19650	19620	66
630	20231110	105800	2633399260	19620	19620	19620	19600	133
631	20231110	105700	2630791520	19620	19620	19620	19600	95
632	20231110	105600	2628928190	19620	19580	19620	19560	494
633	20231110	105500	2619258190	19570	19570	19580	19560	392
634	20231110	105400	2611588170	19570	19580	19580	19570	216
635	20231110	105300	2607360480	19560	19550	19560	19550	293
636	20231110	105200	2601630680	19550	19540	19550	19540	616
637	20231110	105100	2589593190	19540	19550	19550	19530	482
638	20231110	105000	2580172140	19540	19580	19580	19540	365
639	20231110	104900	2573035400	19590	19570	19590	19570	403
640	20231110	104800	2565140970	19570	19550	19570	19550	281
641	20231110	104700	2559646860	19600	19530	19600	19530	330
642	20231110	104600	2553199640	19540	19540	19540	19530	608
643	20231110	104500	2541324070	19540	19540	19540	19530	360
644	20231110	104400	2534292720	19530	19540	19540	19530	415
645	20231110	104300	2526187500	19530	19530	19540	19520	437
646	20231110	104200	2517653340	19530	19520	19540	19520	372
647	20231110	104100	2510388250	19520	19550	19550	19510	1776
648	20231110	104000	2475710240	19550	19580	19580	19550	1057
649	20231110	103900	2455032600	19570	19600	19600	19570	2160
650	20231110	103800	2412738290	19600	19600	19610	19600	72
651	20231110	103700	2411327040	19600	19610	19620	19590	444
652	20231110	103600	2402622170	19610	19590	19610	19590	357
653	20231110	103500	2395626610	19600	19600	19610	19580	1007
654	20231110	103400	2375900580	19590	19590	19600	19580	480
655	20231110	103300	2366499820	19580	19630	19630	19580	1271
656	20231110	103200	2341590340	19630	19660	19660	19610	1448
657	20231110	103100	2313178950	19660	19690	19690	19650	728
658	20231110	103000	2298865910	19690	19670	19690	19660	56
659	20231110	102900	2297764640	19670	19700	19700	19670	794
660	20231110	102800	2282131900	19700	19720	19720	19670	131
661	20231110	102700	2279551860	19730	19670	19740	19670	296
662	20231110	102600	2273729220	19670	19660	19670	19660	806
663	20231110	102500	2257878700	19660	19660	19660	19610	675
664	20231110	102400	2244626420	19660	19660	19660	19650	279
665	20231110	102300	2239143750	19650	19640	19660	19640	489
666	20231110	102200	2229534470	19630	19640	19670	19630	1154
667	20231110	102100	2206880250	19630	19730	19730	19630	1529
668	20231110	102000	2176786870	19730	19740	19770	19730	301
669	20231110	101900	2170844960	19790	19750	19800	19730	1337
670	20231110	101800	2144421610	19760	19800	19810	19760	788
671	20231110	101700	2128830500	19800	19810	19820	19800	908
672	20231110	101600	2110847620	19810	19910	19910	19810	687
673	20231110	101500	2097199050	19900	19890	19910	19880	1129
674	20231110	101400	2074736430	19890	19780	19890	19780	1145
675	20231110	101300	2052039640	19790	19760	19790	19760	168
676	20231110	101200	2048716490	19770	19790	19790	19770	112
677	20231110	101100	2046500190	19780	19770	19790	19770	147
678	20231110	101000	2043593770	19770	19810	19810	19770	919
679	20231110	100900	2025398580	19810	19800	19810	19800	26
680	20231110	100800	2024883750	19810	19810	19810	19800	124
681	20231110	100700	2022428020	19800	19790	19810	19790	580
682	20231110	100600	2010942040	19790	19790	19790	19770	527
683	20231110	100500	2000519850	19790	19810	19810	19790	368
684	20231110	100400	1993233830	19800	19800	19800	19770	82
685	20231110	100300	1991610370	19810	19820	19820	19760	270
686	20231110	100200	1986261360	19820	19770	19820	19760	429
687	20231110	100100	1977775580	19780	19800	19800	19770	207
688	20231110	100000	1973680830	19820	19780	19820	19780	234
689	20231110	095900	1969050180	19780	19800	19820	19780	1092
690	20231110	095800	1947443200	19760	19800	19800	19760	436
691	20231110	095700	1938811550	19790	19760	19810	19760	1201
692	20231110	095600	1915040450	19770	19690	19780	19690	1340
693	20231110	095500	1888619390	19670	19640	19680	19640	992
694	20231110	095400	1869111150	19640	19630	19670	19630	153
695	20231110	095300	1866107200	19630	19640	19690	19620	124
696	20231110	095200	1863672750	19640	19620	19680	19610	517
697	20231110	095100	1853524990	19620	19630	19630	19610	369
698	20231110	095000	1846286510	19630	19630	19640	19620	556
699	20231110	094900	1835374670	19630	19660	19660	19630	315
700	20231110	094800	1829183290	19690	19690	19690	19680	193
701	20231110	094700	1825383350	19650	19700	19710	19650	456
702	20231110	094600	1816414840	19710	19740	19740	19660	448
703	20231110	094500	1807598200	19740	19610	19740	19600	575
704	20231110	094400	1796305370	19610	19590	19630	19570	525
705	20231110	094300	1786022520	19590	19530	19600	19530	1948
706	20231110	094200	1747885720	19530	19550	19550	19520	494
707	20231110	094100	1738237090	19570	19520	19570	19510	1922
708	20231110	094000	1700705530	19520	19560	19560	19520	2318
709	20231110	093900	1655416220	19560	19570	19580	19560	1992
710	20231110	093800	1616450220	19570	19560	19570	19560	367
711	20231110	093700	1609270130	19560	19600	19600	19550	1884
712	20231110	093600	1572405920	19600	19640	19640	19600	674
713	20231110	093500	1559179120	19640	19610	19660	19570	1858
714	20231110	093400	1522782710	19610	19680	19680	19610	2052
715	20231110	093300	1482458830	19680	19700	19720	19680	696
716	20231110	093200	1468750200	19700	19690	19700	19680	902
717	20231110	093100	1450991910	19700	19680	19750	19680	185
718	20231110	093000	1447350860	19680	19760	19760	19680	683
719	20231110	092900	1433886820	19720	19760	19760	19710	1120
720	20231110	092800	1411787520	19760	19710	19760	19700	763
721	20231110	092700	1396726270	19700	19680	19700	19630	4430
722	20231110	092600	1309674580	19680	19650	19680	19650	439
723	20231110	092500	1301044950	19680	19700	19730	19640	2203
724	20231110	092400	1257701150	19700	19730	19730	19700	1235
725	20231110	092300	1233358030	19730	19650	19740	19650	1824
726	20231110	092200	1197408960	19700	19670	19700	19620	2793
727	20231110	092100	1142489910	19700	19690	19730	19670	1237
728	20231110	092000	1118125780	19690	19560	19690	19550	2379
729	20231110	091900	1071473160	19550	19620	19620	19520	2675
730	20231110	091800	1019136290	19620	19790	19800	19620	5700
731	20231110	091700	906848130	19800	19700	19800	19700	2428
732	20231110	091600	858940420	19700	20000	20150	19700	4953
733	20231110	091500	760436350	20050	20150	20150	20000	5793
734	20231110	091400	644357450	20150	20150	20150	20100	793
735	20231110	091300	628407300	20150	20150	20200	20100	1124
736	20231110	091200	605753450	20150	20150	20200	20100	673
737	20231110	091100	592204950	20150	20150	20150	20050	933
738	20231110	091000	573426350	20150	20100	20150	20000	4355
739	20231110	090900	486076900	20100	20200	20200	20100	3080
740	20231110	090800	424089700	20200	20400	20400	20200	1589
741	20231110	090700	391879750	20400	20500	20500	20400	1817
742	20231110	090600	354734250	20500	20500	20550	20500	602
743	20231110	090500	342390800	20500	20550	20550	20400	801
744	20231110	090400	325982950	20550	20600	20600	20550	2486
745	20231110	090300	274821650	20600	20200	20600	20150	1963
746	20231110	090200	234563700	20100	20200	20200	20100	825
747	20231110	090100	217927500	20150	20550	20550	20150	4540
748	20231110	090000	125343200	20450	20500	20600	20450	5585