KissMeData/419530/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212600	2440831520	19300	19300	19300	19300	1552
3	20231109	212500	2440831520	19300	19300	19300	19300	0
4	20231109	212400	2440831520	19300	19300	19300	19300	0
5	20231109	212300	2440831520	19300	19300	19300	19300	0
6	20231109	212200	2440831520	19300	19300	19300	19300	0
7	20231109	212100	2440831520	19300	19300	19300	19300	0
8	20231109	212000	2440831520	19300	19300	19300	19300	0
9	20231109	211900	2440831520	19300	19300	19300	19300	0
10	20231109	211800	2440831520	19300	19300	19300	19300	0
11	20231109	211700	2440831520	19300	19300	19300	19300	0
12	20231109	211600	2440831520	19300	19300	19300	19300	0
13	20231109	211500	2440831520	19300	19300	19300	19300	0
14	20231109	211400	2440831520	19300	19300	19300	19300	0
15	20231109	211300	2440831520	19300	19300	19300	19300	0
16	20231109	211200	2440831520	19300	19300	19300	19300	0
17	20231109	211100	2440831520	19300	19300	19300	19300	0
18	20231109	211000	2440831520	19300	19300	19300	19300	0
19	20231109	210900	2440831520	19300	19300	19300	19300	0
20	20231109	210800	2440831520	19300	19300	19300	19300	0
21	20231109	210700	2440831520	19300	19300	19300	19300	0
22	20231109	210600	2440831520	19300	19300	19300	19300	0
23	20231109	210500	2440831520	19300	19300	19300	19300	0
24	20231109	210400	2440831520	19300	19300	19300	19300	0
25	20231109	210300	2440831520	19300	19300	19300	19300	0
26	20231109	210200	2440831520	19300	19300	19300	19300	0
27	20231109	210100	2440831520	19300	19300	19300	19300	0
28	20231109	210000	2440831520	19300	19300	19300	19300	0
29	20231109	205900	2440831520	19300	19300	19300	19300	0
30	20231109	205800	2440831520	19300	19300	19300	19300	0
31	20231109	205700	2440831520	19300	19300	19300	19300	0
32	20231109	205600	2440831520	19300	19300	19300	19300	1552
33	20231109	205500	2440831520	19300	19300	19300	19300	0
34	20231109	205400	2440831520	19300	19300	19300	19300	0
35	20231109	205300	2440831520	19300	19300	19300	19300	0
36	20231109	205200	2440831520	19300	19300	19300	19300	0
37	20231109	205100	2440831520	19300	19300	19300	19300	0
38	20231109	205000	2440831520	19300	19300	19300	19300	0
39	20231109	204900	2440831520	19300	19300	19300	19300	0
40	20231109	204800	2440831520	19300	19300	19300	19300	0
41	20231109	204700	2440831520	19300	19300	19300	19300	0
42	20231109	204600	2440831520	19300	19300	19300	19300	0
43	20231109	204500	2440831520	19300	19300	19300	19300	0
44	20231109	204400	2440831520	19300	19300	19300	19300	0
45	20231109	204300	2440831520	19300	19300	19300	19300	0
46	20231109	204200	2440831520	19300	19300	19300	19300	0
47	20231109	204100	2440831520	19300	19300	19300	19300	0
48	20231109	204000	2440831520	19300	19300	19300	19300	0
49	20231109	203900	2440831520	19300	19300	19300	19300	0
50	20231109	203800	2440831520	19300	19300	19300	19300	0
51	20231109	203700	2440831520	19300	19300	19300	19300	0
52	20231109	203600	2440831520	19300	19300	19300	19300	0
53	20231109	203500	2440831520	19300	19300	19300	19300	0
54	20231109	203400	2440831520	19300	19300	19300	19300	0
55	20231109	203300	2440831520	19300	19300	19300	19300	0
56	20231109	203200	2440831520	19300	19300	19300	19300	0
57	20231109	203100	2440831520	19300	19300	19300	19300	0
58	20231109	203000	2440831520	19300	19300	19300	19300	0
59	20231109	202900	2440831520	19300	19300	19300	19300	0
60	20231109	202800	2440831520	19300	19300	19300	19300	0
61	20231109	202700	2440831520	19300	19300	19300	19300	0
62	20231109	202600	2440831520	19300	19300	19300	19300	1552
63	20231109	202500	2440831520	19300	19300	19300	19300	0
64	20231109	202400	2440831520	19300	19300	19300	19300	0
65	20231109	202300	2440831520	19300	19300	19300	19300	0
66	20231109	202200	2440831520	19300	19300	19300	19300	0
67	20231109	202100	2440831520	19300	19300	19300	19300	0
68	20231109	202000	2440831520	19300	19300	19300	19300	0
69	20231109	201900	2440831520	19300	19300	19300	19300	0
70	20231109	201800	2440831520	19300	19300	19300	19300	0
71	20231109	201700	2440831520	19300	19300	19300	19300	0
72	20231109	201600	2440831520	19300	19300	19300	19300	0
73	20231109	201500	2440831520	19300	19300	19300	19300	0
74	20231109	201400	2440831520	19300	19300	19300	19300	0
75	20231109	201300	2440831520	19300	19300	19300	19300	0
76	20231109	201200	2440831520	19300	19300	19300	19300	0
77	20231109	201100	2440831520	19300	19300	19300	19300	0
78	20231109	201000	2440831520	19300	19300	19300	19300	0
79	20231109	200900	2440831520	19300	19300	19300	19300	0
80	20231109	200800	2440831520	19300	19300	19300	19300	0
81	20231109	200700	2440831520	19300	19300	19300	19300	0
82	20231109	200600	2440831520	19300	19300	19300	19300	0
83	20231109	200500	2440831520	19300	19300	19300	19300	0
84	20231109	200400	2440831520	19300	19300	19300	19300	0
85	20231109	200300	2440831520	19300	19300	19300	19300	0
86	20231109	200200	2440831520	19300	19300	19300	19300	0
87	20231109	200100	2440831520	19300	19300	19300	19300	0
88	20231109	200000	2440831520	19300	19300	19300	19300	0
89	20231109	195900	2440831520	19300	19300	19300	19300	0
90	20231109	195800	2440831520	19300	19300	19300	19300	0
91	20231109	195700	2440831520	19300	19300	19300	19300	0
92	20231109	195600	2440831520	19300	19300	19300	19300	1552
93	20231109	195500	2440831520	19300	19300	19300	19300	0
94	20231109	195400	2440831520	19300	19300	19300	19300	0
95	20231109	195300	2440831520	19300	19300	19300	19300	0
96	20231109	195200	2440831520	19300	19300	19300	19300	0
97	20231109	195100	2440831520	19300	19300	19300	19300	0
98	20231109	195000	2440831520	19300	19300	19300	19300	0
99	20231109	194900	2440831520	19300	19300	19300	19300	0
100	20231109	194800	2440831520	19300	19300	19300	19300	0
101	20231109	194700	2440831520	19300	19300	19300	19300	0
102	20231109	194600	2440831520	19300	19300	19300	19300	0
103	20231109	194500	2440831520	19300	19300	19300	19300	0
104	20231109	194400	2440831520	19300	19300	19300	19300	0
105	20231109	194300	2440831520	19300	19300	19300	19300	0
106	20231109	194200	2440831520	19300	19300	19300	19300	0
107	20231109	194100	2440831520	19300	19300	19300	19300	0
108	20231109	194000	2440831520	19300	19300	19300	19300	0
109	20231109	193900	2440831520	19300	19300	19300	19300	0
110	20231109	193800	2440831520	19300	19300	19300	19300	0
111	20231109	193700	2440831520	19300	19300	19300	19300	0
112	20231109	193600	2440831520	19300	19300	19300	19300	0
113	20231109	193500	2440831520	19300	19300	19300	19300	0
114	20231109	193400	2440831520	19300	19300	19300	19300	0
115	20231109	193300	2440831520	19300	19300	19300	19300	0
116	20231109	193200	2440831520	19300	19300	19300	19300	0
117	20231109	193100	2440831520	19300	19300	19300	19300	0
118	20231109	193000	2440831520	19300	19300	19300	19300	0
119	20231109	192900	2440831520	19300	19300	19300	19300	0
120	20231109	192800	2440831520	19300	19300	19300	19300	0
121	20231109	192700	2440831520	19300	19300	19300	19300	0
122	20231109	192600	2440831520	19300	19300	19300	19300	1552
123	20231109	192500	2440831520	19300	19300	19300	19300	0
124	20231109	192400	2440831520	19300	19300	19300	19300	0
125	20231109	192300	2440831520	19300	19300	19300	19300	0
126	20231109	192200	2440831520	19300	19300	19300	19300	0
127	20231109	192100	2440831520	19300	19300	19300	19300	0
128	20231109	192000	2440831520	19300	19300	19300	19300	0
129	20231109	191900	2440831520	19300	19300	19300	19300	0
130	20231109	191800	2440831520	19300	19300	19300	19300	0
131	20231109	191700	2440831520	19300	19300	19300	19300	0
132	20231109	191600	2440831520	19300	19300	19300	19300	0
133	20231109	191500	2440831520	19300	19300	19300	19300	0
134	20231109	191400	2440831520	19300	19300	19300	19300	0
135	20231109	191300	2440831520	19300	19300	19300	19300	0
136	20231109	191200	2440831520	19300	19300	19300	19300	0
137	20231109	191100	2440831520	19300	19300	19300	19300	0
138	20231109	191000	2440831520	19300	19300	19300	19300	0
139	20231109	190900	2440831520	19300	19300	19300	19300	0
140	20231109	190800	2440831520	19300	19300	19300	19300	0
141	20231109	190700	2440831520	19300	19300	19300	19300	0
142	20231109	190600	2440831520	19300	19300	19300	19300	0
143	20231109	190500	2440831520	19300	19300	19300	19300	0
144	20231109	190400	2440831520	19300	19300	19300	19300	0
145	20231109	190300	2440831520	19300	19300	19300	19300	0
146	20231109	190200	2440831520	19300	19300	19300	19300	0
147	20231109	190100	2440831520	19300	19300	19300	19300	0
148	20231109	190000	2440831520	19300	19300	19300	19300	0
149	20231109	185900	2440831520	19300	19300	19300	19300	0
150	20231109	185800	2440831520	19300	19300	19300	19300	0
151	20231109	185700	2440831520	19300	19300	19300	19300	0
152	20231109	185600	2440831520	19300	19300	19300	19300	1552
153	20231109	185500	2440831520	19300	19300	19300	19300	0
154	20231109	185400	2440831520	19300	19300	19300	19300	0
155	20231109	185300	2440831520	19300	19300	19300	19300	0
156	20231109	185200	2440831520	19300	19300	19300	19300	0
157	20231109	185100	2440831520	19300	19300	19300	19300	0
158	20231109	185000	2440831520	19300	19300	19300	19300	0
159	20231109	184900	2440831520	19300	19300	19300	19300	0
160	20231109	184800	2440831520	19300	19300	19300	19300	0
161	20231109	184700	2440831520	19300	19300	19300	19300	0
162	20231109	184600	2440831520	19300	19300	19300	19300	0
163	20231109	184500	2440831520	19300	19300	19300	19300	0
164	20231109	184400	2440831520	19300	19300	19300	19300	0
165	20231109	184300	2440831520	19300	19300	19300	19300	0
166	20231109	184200	2440831520	19300	19300	19300	19300	0
167	20231109	184100	2440831520	19300	19300	19300	19300	0
168	20231109	184000	2440831520	19300	19300	19300	19300	0
169	20231109	183900	2440831520	19300	19300	19300	19300	0
170	20231109	183800	2440831520	19300	19300	19300	19300	0
171	20231109	183700	2440831520	19300	19300	19300	19300	0
172	20231109	183600	2440831520	19300	19300	19300	19300	0
173	20231109	183500	2440831520	19300	19300	19300	19300	0
174	20231109	183400	2440831520	19300	19300	19300	19300	0
175	20231109	183300	2440831520	19300	19300	19300	19300	0
176	20231109	183200	2440831520	19300	19300	19300	19300	0
177	20231109	183100	2440831520	19300	19300	19300	19300	0
178	20231109	183000	2440831520	19300	19300	19300	19300	0
179	20231109	182900	2440831520	19300	19300	19300	19300	0
180	20231109	182800	2440831520	19300	19300	19300	19300	0
181	20231109	182700	2440831520	19300	19300	19300	19300	0
182	20231109	182600	2440831520	19300	19300	19300	19300	1552
183	20231109	182500	2440831520	19300	19300	19300	19300	0
184	20231109	182400	2440831520	19300	19300	19300	19300	0
185	20231109	182300	2440831520	19300	19300	19300	19300	0
186	20231109	182200	2440831520	19300	19300	19300	19300	0
187	20231109	182100	2440831520	19300	19300	19300	19300	0
188	20231109	182000	2440831520	19300	19300	19300	19300	0
189	20231109	181900	2440831520	19300	19300	19300	19300	0
190	20231109	181800	2440831520	19300	19300	19300	19300	0
191	20231109	181700	2440831520	19300	19300	19300	19300	0
192	20231109	181600	2440831520	19300	19300	19300	19300	0
193	20231109	181500	2440831520	19300	19300	19300	19300	0
194	20231109	181400	2440831520	19300	19300	19300	19300	0
195	20231109	181300	2440831520	19300	19300	19300	19300	0
196	20231109	181200	2440831520	19300	19300	19300	19300	0
197	20231109	181100	2440831520	19300	19300	19300	19300	0
198	20231109	181000	2440831520	19300	19300	19300	19300	0
199	20231109	180900	2440831520	19300	19300	19300	19300	0
200	20231109	180800	2440831520	19300	19300	19300	19300	0
201	20231109	180700	2440831520	19300	19300	19300	19300	0
202	20231109	180600	2440831520	19300	19300	19300	19300	0
203	20231109	180500	2440831520	19300	19300	19300	19300	0
204	20231109	180400	2440831520	19300	19300	19300	19300	0
205	20231109	180300	2440831520	19300	19300	19300	19300	0
206	20231109	180200	2440831520	19300	19300	19300	19300	0
207	20231109	180100	2440831520	19300	19300	19300	19300	0
208	20231109	180000	2440831520	19300	19300	19300	19300	0
209	20231109	175900	2440831520	19300	19300	19300	19300	0
210	20231109	175800	2440831520	19300	19300	19300	19300	0
211	20231109	175700	2440831520	19300	19300	19300	19300	0
212	20231109	175600	2440831520	19300	19300	19300	19300	1552
213	20231109	175500	2440831520	19300	19300	19300	19300	0
214	20231109	175400	2440831520	19300	19300	19300	19300	0
215	20231109	175300	2440831520	19300	19300	19300	19300	0
216	20231109	175200	2440831520	19300	19300	19300	19300	0
217	20231109	175100	2440831520	19300	19300	19300	19300	0
218	20231109	175000	2440831520	19300	19300	19300	19300	0
219	20231109	174900	2440831520	19300	19300	19300	19300	0
220	20231109	174800	2440831520	19300	19300	19300	19300	0
221	20231109	174700	2440831520	19300	19300	19300	19300	0
222	20231109	174600	2440831520	19300	19300	19300	19300	0
223	20231109	174500	2440831520	19300	19300	19300	19300	0
224	20231109	174400	2440831520	19300	19300	19300	19300	0
225	20231109	174300	2440831520	19300	19300	19300	19300	0
226	20231109	174200	2440831520	19300	19300	19300	19300	0
227	20231109	174100	2440831520	19300	19300	19300	19300	0
228	20231109	174000	2440831520	19300	19300	19300	19300	0
229	20231109	173900	2440831520	19300	19300	19300	19300	0
230	20231109	173800	2440831520	19300	19300	19300	19300	0
231	20231109	173700	2440831520	19300	19300	19300	19300	0
232	20231109	173600	2440831520	19300	19300	19300	19300	0
233	20231109	173500	2440831520	19300	19300	19300	19300	0
234	20231109	173400	2440831520	19300	19300	19300	19300	0
235	20231109	173300	2440831520	19300	19300	19300	19300	0
236	20231109	173200	2440831520	19300	19300	19300	19300	0
237	20231109	173100	2440831520	19300	19300	19300	19300	0
238	20231109	173000	2440831520	19300	19300	19300	19300	0
239	20231109	172900	2440831520	19300	19300	19300	19300	0
240	20231109	172800	2440831520	19300	19300	19300	19300	0
241	20231109	172700	2440831520	19300	19300	19300	19300	0
242	20231109	172600	2440831520	19300	19300	19300	19300	1552
243	20231109	172500	2440831520	19300	19300	19300	19300	0
244	20231109	172400	2440831520	19300	19300	19300	19300	0
245	20231109	172300	2440831520	19300	19300	19300	19300	0
246	20231109	172200	2440831520	19300	19300	19300	19300	0
247	20231109	172100	2440831520	19300	19300	19300	19300	0
248	20231109	172000	2440831520	19300	19300	19300	19300	0
249	20231109	171900	2440831520	19300	19300	19300	19300	0
250	20231109	171800	2440831520	19300	19300	19300	19300	0
251	20231109	171700	2440831520	19300	19300	19300	19300	0
252	20231109	171600	2440831520	19300	19300	19300	19300	0
253	20231109	171500	2440831520	19300	19300	19300	19300	0
254	20231109	171400	2440831520	19300	19300	19300	19300	0
255	20231109	171300	2440831520	19300	19300	19300	19300	0
256	20231109	171200	2440831520	19300	19300	19300	19300	0
257	20231109	171100	2440831520	19300	19300	19300	19300	0
258	20231109	171000	2440831520	19300	19300	19300	19300	0
259	20231109	170900	2440831520	19300	19300	19300	19300	0
260	20231109	170800	2440831520	19300	19300	19300	19300	0
261	20231109	170700	2440831520	19300	19300	19300	19300	0
262	20231109	170600	2440831520	19300	19300	19300	19300	0
263	20231109	170500	2440831520	19300	19300	19300	19300	0
264	20231109	170400	2440831520	19300	19300	19300	19300	0
265	20231109	170300	2440831520	19300	19300	19300	19300	0
266	20231109	170200	2440831520	19300	19300	19300	19300	0
267	20231109	170100	2440831520	19300	19300	19300	19300	0
268	20231109	170000	2440831520	19300	19300	19300	19300	0
269	20231109	165900	2440831520	19300	19300	19300	19300	0
270	20231109	165800	2440831520	19300	19300	19300	19300	0
271	20231109	165700	2440831520	19300	19300	19300	19300	0
272	20231109	165600	2440831520	19300	19300	19300	19300	1552
273	20231109	165500	2440831520	19300	19300	19300	19300	0
274	20231109	165400	2440831520	19300	19300	19300	19300	0
275	20231109	165300	2440831520	19300	19300	19300	19300	0
276	20231109	165200	2440831520	19300	19300	19300	19300	0
277	20231109	165100	2440831520	19300	19300	19300	19300	0
278	20231109	165000	2440831520	19300	19300	19300	19300	0
279	20231109	164900	2440831520	19300	19300	19300	19300	0
280	20231109	164800	2440831520	19300	19300	19300	19300	0
281	20231109	164700	2440831520	19300	19300	19300	19300	0
282	20231109	164600	2440831520	19300	19300	19300	19300	0
283	20231109	164500	2440831520	19300	19300	19300	19300	0
284	20231109	164400	2440831520	19300	19300	19300	19300	0
285	20231109	164300	2440831520	19300	19300	19300	19300	0
286	20231109	164200	2440831520	19300	19300	19300	19300	0
287	20231109	164100	2440831520	19300	19300	19300	19300	0
288	20231109	164000	2440831520	19300	19300	19300	19300	0
289	20231109	163900	2440831520	19300	19300	19300	19300	0
290	20231109	163800	2440831520	19300	19300	19300	19300	0
291	20231109	163700	2440831520	19300	19300	19300	19300	0
292	20231109	163600	2440831520	19300	19300	19300	19300	0
293	20231109	163500	2440831520	19300	19300	19300	19300	0
294	20231109	163400	2440831520	19300	19300	19300	19300	0
295	20231109	163300	2440831520	19300	19300	19300	19300	0
296	20231109	163200	2440831520	19300	19300	19300	19300	0
297	20231109	163100	2440831520	19300	19300	19300	19300	0
298	20231109	163000	2440831520	19300	19300	19300	19300	0
299	20231109	162900	2440831520	19300	19300	19300	19300	0
300	20231109	162800	2440831520	19300	19300	19300	19300	0
301	20231109	162700	2440831520	19300	19300	19300	19300	0
302	20231109	162600	2440831520	19300	19300	19300	19300	1552
303	20231109	162500	2440831520	19300	19300	19300	19300	0
304	20231109	162400	2440831520	19300	19300	19300	19300	0
305	20231109	162300	2440831520	19300	19300	19300	19300	0
306	20231109	162200	2440831520	19300	19300	19300	19300	0
307	20231109	162100	2440831520	19300	19300	19300	19300	0
308	20231109	162000	2440831520	19300	19300	19300	19300	0
309	20231109	161900	2440831520	19300	19300	19300	19300	0
310	20231109	161800	2440831520	19300	19300	19300	19300	0
311	20231109	161700	2440831520	19300	19300	19300	19300	0
312	20231109	161600	2440831520	19300	19300	19300	19300	0
313	20231109	161500	2440831520	19300	19300	19300	19300	0
314	20231109	161400	2440831520	19300	19300	19300	19300	0
315	20231109	161300	2440831520	19300	19300	19300	19300	0
316	20231109	161200	2440831520	19300	19300	19300	19300	0
317	20231109	161100	2440831520	19300	19300	19300	19300	0
318	20231109	161000	2440831520	19300	19300	19300	19300	0
319	20231109	160900	2440831520	19300	19300	19300	19300	0
320	20231109	160800	2440831520	19300	19300	19300	19300	0
321	20231109	160700	2440831520	19300	19300	19300	19300	0
322	20231109	160600	2440831520	19300	19300	19300	19300	0
323	20231109	160500	2440831520	19300	19300	19300	19300	0
324	20231109	160400	2440831520	19300	19300	19300	19300	0
325	20231109	160300	2440831520	19300	19300	19300	19300	0
326	20231109	160200	2440831520	19300	19300	19300	19300	0
327	20231109	160100	2440831520	19300	19300	19300	19300	0
328	20231109	160000	2440831520	19300	19300	19300	19300	0
329	20231109	155900	2440831520	19300	19300	19300	19300	0
330	20231109	155800	2440831520	19300	19300	19300	19300	0
331	20231109	155700	2440831520	19300	19300	19300	19300	0
332	20231109	155600	2440831520	19300	19300	19300	19300	1552
333	20231109	155500	2440831520	19300	19300	19300	19300	0
334	20231109	155400	2440831520	19300	19300	19300	19300	0
335	20231109	155300	2440831520	19300	19300	19300	19300	0
336	20231109	155200	2440831520	19300	19300	19300	19300	0
337	20231109	155100	2440831520	19300	19300	19300	19300	0
338	20231109	155000	2440831520	19300	19300	19300	19300	0
339	20231109	154900	2440831520	19300	19300	19300	19300	0
340	20231109	154800	2440831520	19300	19300	19300	19300	0
341	20231109	154700	2440831520	19300	19300	19300	19300	0
342	20231109	154600	2440831520	19300	19300	19300	19300	0
343	20231109	154500	2440831520	19300	19300	19300	19300	0
344	20231109	154400	2440831520	19300	19300	19300	19300	0
345	20231109	154300	2440831520	19300	19300	19300	19300	0
346	20231109	154200	2440831520	19300	19300	19300	19300	0
347	20231109	154100	2440831520	19300	19300	19300	19300	0
348	20231109	154000	2440831520	19300	19300	19300	19300	0
349	20231109	153900	2440831520	19300	19300	19300	19300	0
350	20231109	153800	2440831520	19300	19300	19300	19300	0
351	20231109	153700	2440831520	19300	19300	19300	19300	0
352	20231109	153600	2440831520	19300	19300	19300	19300	0
353	20231109	153500	2440831520	19300	19300	19300	19300	0
354	20231109	153400	2440831520	19300	19300	19300	19300	0
355	20231109	153300	2440831520	19300	19300	19300	19300	0
356	20231109	153200	2440831520	19300	19300	19300	19300	0
357	20231109	153100	2440831520	19300	19300	19300	19300	0
358	20231109	153000	2440831520	19300	19300	19300	19300	1552
359	20231109	152900	2410877920	19300	19300	19300	19300	0
360	20231109	152800	2410877920	19300	19300	19300	19300	0
361	20231109	152700	2410877920	19300	19300	19300	19300	0
362	20231109	152600	2410877920	19300	19300	19300	19300	0
363	20231109	152500	2410877920	19300	19300	19300	19300	0
364	20231109	152400	2410877920	19300	19300	19300	19300	0
365	20231109	152300	2410877920	19300	19300	19300	19300	0
366	20231109	152200	2410877920	19300	19300	19300	19300	0
367	20231109	152100	2410877920	19300	19300	19300	19300	0
368	20231109	152000	2410877920	19300	19300	19300	19300	0
369	20231109	151900	2410877920	19300	19300	19300	19250	809
370	20231109	151800	2395291860	19270	19330	19330	19270	431
371	20231109	151700	2386981800	19310	19320	19320	19310	300
372	20231109	151600	2381186790	19360	19340	19360	19310	184
373	20231109	151500	2377632150	19350	19350	19350	19350	39
374	20231109	151400	2376877500	19360	19330	19370	19320	80
375	20231109	151300	2375330820	19320	19370	19400	19320	441
376	20231109	151200	2366799570	19380	19380	19400	19350	86
377	20231109	151100	2365133130	19350	19350	19370	19340	742
378	20231109	151000	2350775600	19350	19370	19380	19340	75
379	20231109	150900	2349323920	19370	19370	19380	19360	166
380	20231109	150800	2346108320	19370	19340	19370	19340	50
381	20231109	150700	2345141130	19340	19360	19370	19340	161
382	20231109	150600	2342025260	19380	19360	19380	19360	97
383	20231109	150500	2340146940	19360	19380	19380	19350	104
384	20231109	150400	2338132620	19380	19340	19380	19340	253
385	20231109	150300	2333236930	19330	19340	19380	19330	157
386	20231109	150200	2330200770	19340	19340	19350	19330	218
387	20231109	150100	2325984870	19340	19340	19340	19340	87
388	20231109	150000	2324302290	19410	19380	19410	19330	212
389	20231109	145900	2320193200	19330	19330	19330	19320	115
390	20231109	145800	2317971270	19330	19350	19350	19330	592
391	20231109	145700	2306526390	19340	19390	19420	19340	375
392	20231109	145600	2299251570	19390	19330	19390	19320	163
393	20231109	145500	2296100920	19320	19330	19330	19320	51
394	20231109	145400	2295115140	19320	19340	19390	19320	154
395	20231109	145300	2292134650	19370	19330	19370	19320	35
396	20231109	145200	2291458340	19330	19370	19370	19310	316
397	20231109	145100	2285353080	19380	19330	19380	19320	150
398	20231109	145000	2282452050	19330	19370	19370	19320	136
399	20231109	144900	2279823360	19370	19320	19370	19320	75
400	20231109	144800	2278374210	19310	19400	19400	19310	108
401	20231109	144700	2276284220	19320	19350	19360	19310	113
402	20231109	144600	2274098000	19340	19360	19420	19340	134
403	20231109	144500	2271501870	19350	19320	19350	19300	198
404	20231109	144400	2267678410	19310	19310	19310	19310	76
405	20231109	144300	2266210850	19300	19360	19360	19300	144
406	20231109	144200	2263427890	19370	19330	19370	19300	119
407	20231109	144100	2261127860	19320	19310	19320	19300	352
408	20231109	144000	2254333210	19300	19310	19310	19300	154
409	20231109	143900	2251359790	19370	19300	19380	19300	86
410	20231109	143800	2249696330	19300	19300	19300	19300	101
411	20231109	143700	2247747030	19290	19380	19380	19290	138
412	20231109	143600	2245081700	19380	19290	19380	19280	149
413	20231109	143500	2242207400	19280	19280	19280	19280	66
414	20231109	143400	2240934920	19390	19340	19390	19270	176
415	20231109	143300	2237537350	19280	19290	19290	19280	132
416	20231109	143200	2234991400	19290	19290	19290	19290	0
417	20231109	143100	2234991400	19290	19350	19350	19280	157
418	20231109	143000	2231960100	19280	19360	19360	19280	136
419	20231109	142900	2229337240	19280	19340	19370	19280	505
420	20231109	142800	2219593460	19340	19330	19390	19330	69
421	20231109	142700	2218258840	19300	19300	19310	19300	418
422	20231109	142600	2210189840	19310	19310	19310	19310	42
423	20231109	142500	2209378820	19300	19310	19360	19300	184
424	20231109	142400	2205818590	19310	19310	19310	19310	125
425	20231109	142300	2203404840	19310	19390	19390	19310	77
426	20231109	142200	2201916000	19380	19320	19380	19320	140
427	20231109	142100	2199209100	19310	19320	19320	19310	100
428	20231109	142000	2197277120	19320	19400	19400	19320	33
429	20231109	141900	2196639480	19320	19320	19400	19320	148
430	20231109	141800	2193776120	19320	19330	19330	19320	435
431	20231109	141700	2185368430	19330	19320	19330	19320	100
432	20231109	141600	2183435450	19440	19400	19440	19320	183
433	20231109	141500	2179890200	19340	19340	19340	19340	96
434	20231109	141400	2178033560	19340	19410	19410	19340	97
435	20231109	141300	2176154970	19410	19340	19410	19340	136
436	20231109	141200	2173523190	19340	19340	19340	19340	79
437	20231109	141100	2171995330	19330	19390	19390	19330	124
438	20231109	141000	2169592830	19390	19320	19460	19310	171
439	20231109	140900	2166281490	19370	19370	19370	19370	16
440	20231109	140800	2165971570	19310	19360	19360	19310	116
441	20231109	140700	2163730360	19370	19310	19370	19310	364
442	20231109	140600	2156700150	19310	19310	19310	19310	87
443	20231109	140500	2155020180	19310	19430	19430	19310	277
444	20231109	140400	2149650240	19320	19320	19330	19320	143
445	20231109	140300	2146887430	19330	19450	19450	19330	58
446	20231109	140200	2145766170	19460	19400	19460	19320	177
447	20231109	140100	2142341670	19400	19320	19400	19320	104
448	20231109	140000	2140332310	19310	19440	19440	19310	104
449	20231109	135900	2138318780	19440	19300	19440	19300	271
450	20231109	135800	2133073430	19400	19320	19400	19300	278
451	20231109	135700	2127705690	19320	19310	19330	19310	297
452	20231109	135600	2121970140	19310	19410	19410	19310	304
453	20231109	135500	2116093900	19320	19320	19320	19320	91
454	20231109	135400	2114335780	19320	19320	19430	19320	356
455	20231109	135300	2107437730	19430	19330	19430	19310	151
456	20231109	135200	2104515200	19320	19320	19320	19320	111
457	20231109	135100	2102370680	19310	19500	19500	19310	1381
458	20231109	135000	2075661430	19510	19420	19510	19400	304
459	20231109	134900	2069755780	19420	19420	19420	19420	116
460	20231109	134800	2067503060	19420	19430	19430	19420	241
461	20231109	134700	2062822730	19430	19420	19540	19420	170
462	20231109	134600	2059511340	19420	19420	19540	19420	113
463	20231109	134500	2057315500	19420	19530	19530	19410	305
464	20231109	134400	2051392130	19540	19430	19650	19410	224
465	20231109	134300	2047028710	19450	19540	19540	19410	3187
466	20231109	134200	1985016440	19540	19610	19610	19540	159
467	20231109	134100	1981906270	19610	19560	19630	19550	125
468	20231109	134000	1979460250	19560	19560	19560	19560	80
469	20231109	133900	1977895450	19560	19660	19660	19560	171
470	20231109	133800	1974544790	19560	19560	19560	19560	100
471	20231109	133700	1972588790	19560	19620	19620	19550	132
472	20231109	133600	1970007150	19620	19630	19740	19620	536
473	20231109	133500	1959483840	19740	19630	19740	19620	20
474	20231109	133400	1959091190	19640	19600	19640	19600	173
475	20231109	133300	1955699050	19650	19640	19650	19600	161
476	20231109	133200	1952540610	19650	19650	19650	19640	4
477	20231109	133100	1952462020	19650	19740	19740	19610	185
478	20231109	133000	1948829410	19750	19760	19770	19650	192
479	20231109	132900	1945045380	19760	19710	19770	19670	144
480	20231109	132800	1942209600	19680	19760	19760	19680	116
481	20231109	132700	1939925760	19770	19790	19790	19670	345
482	20231109	132600	1933112100	19800	19810	19810	19770	174
483	20231109	132500	1929669040	19830	19780	19830	19770	344
484	20231109	132400	1922860090	19810	19790	19820	19790	207
485	20231109	132300	1918761320	19790	19790	19790	19790	113
486	20231109	132200	1916525050	19780	19850	19860	19780	193
487	20231109	132100	1912700280	19850	19740	19860	19700	904
488	20231109	132000	1894803590	19760	19760	19760	19760	249
489	20231109	131900	1889883350	19760	19780	19780	19760	135
490	20231109	131800	1887214170	19900	19810	19900	19770	1094
491	20231109	131700	1865461810	19770	19760	19770	19760	144
492	20231109	131600	1862616050	19760	19940	19980	19760	805
493	20231109	131500	1846588490	19940	19690	19940	19640	3771
494	20231109	131400	1771649580	19850	19550	19850	19540	2220
495	20231109	131300	1727969810	19560	19550	19560	19550	36
496	20231109	131200	1727265670	19500	19560	19560	19500	85
497	20231109	131100	1725608110	19470	19470	19570	19470	590
498	20231109	131000	1714072330	19460	19500	19550	19460	129
499	20231109	130900	1711554590	19500	19500	19500	19490	102
500	20231109	130800	1709566510	19560	19570	19570	19500	94
501	20231109	130700	1707733190	19500	19530	19570	19500	91
502	20231109	130600	1705955650	19490	19540	19540	19490	102
503	20231109	130500	1703962920	19570	19570	19570	19570	191
504	20231109	130400	1700225050	19570	19530	19570	19530	167
505	20231109	130300	1696959570	19500	19520	19520	19500	85
506	20231109	130200	1695301470	19460	19470	19540	19450	133
507	20231109	130100	1692713370	19530	19540	19540	19530	51
508	20231109	130000	1691717330	19540	19460	19540	19460	87
509	20231109	125900	1690024150	19460	19460	19460	19460	83
510	20231109	125800	1688408970	19550	19460	19550	19460	133
511	20231109	125700	1685816290	19460	19520	19520	19460	90
512	20231109	125600	1684061870	19510	19530	19540	19510	94
513	20231109	125500	1682226840	19520	19470	19520	19470	70
514	20231109	125400	1680863720	19470	19470	19470	19470	69
515	20231109	125300	1679520290	19470	19500	19500	19470	97
516	20231109	125200	1677628960	19510	19500	19510	19500	55
517	20231109	125100	1676556030	19460	19460	19460	19460	74
518	20231109	125000	1675115990	19470	19470	19470	19470	76
519	20231109	124900	1673636270	19510	19520	19520	19510	98
520	20231109	124800	1671724280	19510	19470	19510	19470	85
521	20231109	124700	1670069290	19460	19510	19520	19460	70
522	20231109	124600	1668704350	19460	19450	19460	19450	108
523	20231109	124500	1666602720	19470	19460	19530	19460	99
524	20231109	124400	1664675240	19450	19470	19470	19450	110
525	20231109	124300	1662534520	19460	19530	19530	19460	31
526	20231109	124200	1661930560	19460	19480	19480	19460	224
527	20231109	124100	1657569720	19530	19480	19530	19480	46
528	20231109	124000	1656673540	19480	19480	19480	19480	31
529	20231109	123900	1656069660	19490	19500	19500	19490	598
530	20231109	123800	1644414620	19500	19570	19570	19500	135
531	20231109	123700	1641778620	19500	19580	19580	19500	72
532	20231109	123600	1640374540	19500	19560	19560	19500	94
533	20231109	123500	1638538600	19570	19570	19570	19510	107
534	20231109	123400	1636448870	19500	19510	19510	19500	91
535	20231109	123300	1634673470	19590	19500	19590	19490	564
536	20231109	123200	1623680400	19600	19500	19600	19500	136
537	20231109	123100	1621023400	19490	19490	19490	19490	0
538	20231109	123000	1621023400	19490	19600	19610	19490	175
539	20231109	122900	1617604060	19490	19520	19620	19480	178
540	20231109	122800	1614128070	19570	19570	19570	19570	7
541	20231109	122700	1613991080	19640	19630	19640	19480	267
542	20231109	122600	1608766760	19640	19600	19640	19460	126
543	20231109	122500	1606305870	19600	19650	19680	19600	236
544	20231109	122400	1601668490	19650	19690	19710	19600	1271
545	20231109	122300	1576642740	19680	19440	19680	19440	1617
546	20231109	122200	1545058950	19440	19370	19440	19370	61
547	20231109	122100	1543877170	19440	19360	19440	19360	589
548	20231109	122000	1532443110	19410	19350	19420	19350	479
549	20231109	121900	1523160160	19420	19360	19420	19350	8
550	20231109	121800	1523005230	19420	19420	19420	19420	50
551	20231109	121700	1522034230	19360	19360	19360	19360	77
552	20231109	121600	1520543510	19450	19450	19450	19350	107
553	20231109	121500	1518471960	19340	19400	19420	19340	158
554	20231109	121400	1515406860	19380	19390	19390	19360	94
555	20231109	121300	1513584670	19390	19390	19390	19390	76
556	20231109	121200	1512111030	19390	19350	19390	19350	110
557	20231109	121100	1509982450	19350	19350	19350	19350	79
558	20231109	121000	1508453800	19340	19410	19410	19340	70
559	20231109	120900	1507096010	19410	19410	19410	19410	14
560	20231109	120800	1506824270	19380	19380	19400	19380	104
561	20231109	120700	1504808600	19350	19330	19350	19330	87
562	20231109	120600	1503126050	19380	19380	19380	19380	60
563	20231109	120500	1501963250	19330	19330	19330	19330	83
564	20231109	120400	1500358860	19330	19330	19330	19330	93
565	20231109	120300	1498561170	19420	19350	19420	19350	132
566	20231109	120200	1496003470	19340	19430	19430	19340	111
567	20231109	120100	1493851980	19420	19410	19430	19390	140
568	20231109	120000	1491136590	19410	19410	19410	19400	135
569	20231109	115900	1488517040	19400	19430	19430	19400	81
570	20231109	115800	1486944400	19430	19420	19450	19420	251
571	20231109	115700	1482066160	19410	19350	19410	19350	219
572	20231109	115600	1477819810	19380	19380	19380	19380	39
573	20231109	115500	1477063990	19380	19330	19380	19330	748
574	20231109	115400	1462581210	19330	19280	19330	19280	111
575	20231109	115300	1460440980	19270	19280	19280	19270	80
576	20231109	115200	1458898670	19270	19360	19360	19270	95
577	20231109	115100	1457063930	19260	19350	19350	19260	85
578	20231109	115000	1455422160	19350	19360	19360	19350	122
579	20231109	114900	1453061040	19360	19350	19360	19350	89
580	20231109	114800	1451338810	19350	19320	19350	19320	302
581	20231109	114700	1445501270	19320	19320	19320	19320	1
582	20231109	114600	1445481950	19260	19250	19330	19250	233
583	20231109	114500	1440991870	19250	19330	19330	19250	108
584	20231109	114400	1438908790	19330	19250	19330	19250	105
585	20231109	114300	1436886740	19250	19300	19350	19250	152
586	20231109	114200	1433955690	19310	19310	19310	19310	95
587	20231109	114100	1432121240	19310	19320	19370	19310	210
588	20231109	114000	1428059750	19310	19250	19310	19250	88
589	20231109	113900	1426365570	19250	19250	19250	19250	88
590	20231109	113800	1424671570	19250	19320	19320	19250	77
591	20231109	113700	1423186870	19320	19300	19320	19300	990
592	20231109	113600	1404079570	19300	19240	19300	19240	35
593	20231109	113500	1403404680	19240	19250	19250	19240	83
594	20231109	113400	1401807750	19240	19230	19250	19220	571
595	20231109	113300	1390822430	19240	19240	19240	19240	20
596	20231109	113200	1390437630	19240	19270	19270	19240	125
597	20231109	113100	1388031310	19270	19250	19270	19240	591
598	20231109	113000	1376658180	19250	19250	19250	19250	239
599	20231109	112900	1372057430	19250	19280	19280	19250	116
600	20231109	112800	1369821780	19260	19260	19260	19260	81
601	20231109	112700	1368261720	19280	19280	19280	19250	66
602	20231109	112600	1366990010	19270	19250	19280	19250	98
603	20231109	112500	1365103380	19250	19270	19270	19240	106
604	20231109	112400	1363063360	19230	19230	19280	19230	109
605	20231109	112300	1360967200	19280	19290	19290	19280	201
606	20231109	112200	1357090420	19290	19290	19290	19230	101
607	20231109	112100	1355148070	19290	19290	19290	19230	75
608	20231109	112000	1353704640	19290	19280	19290	19240	157
609	20231109	111900	1350681760	19290	19240	19290	19240	93
610	20231109	111800	1348890440	19300	19300	19300	19240	80
611	20231109	111700	1347351060	19300	19240	19310	19230	143
612	20231109	111600	1344597040	19300	19310	19310	19300	21
613	20231109	111500	1344191730	19230	19250	19310	19230	149
614	20231109	111400	1341325700	19310	19310	19310	19310	59
615	20231109	111300	1340186410	19230	19220	19320	19220	102
616	20231109	111200	1338223970	19230	19230	19320	19230	98
617	20231109	111100	1336339340	19250	19320	19320	19250	60
618	20231109	111000	1335184270	19230	19310	19310	19230	141
619	20231109	110900	1332466060	19280	19320	19320	19280	76
620	20231109	110800	1330998710	19310	19250	19310	19250	88
621	20231109	110700	1329304500	19270	19270	19270	19250	91
622	20231109	110600	1327552680	19270	19310	19310	19250	146
623	20231109	110500	1324740280	19280	19280	19310	19260	278
624	20231109	110400	1319382450	19310	19310	19310	19310	1
625	20231109	110300	1319363140	19270	19270	19330	19270	147
626	20231109	110200	1316530390	19270	19330	19330	19260	10
627	20231109	110100	1316337530	19260	19330	19330	19260	69
628	20231109	110000	1315008520	19250	19300	19330	19250	218
629	20231109	105900	1310804140	19300	19250	19300	19250	92
630	20231109	105800	1309032590	19330	19340	19340	19250	89
631	20231109	105700	1307319170	19280	19280	19280	19250	745
632	20231109	105600	1292966970	19360	19260	19360	19260	77
633	20231109	105500	1291482450	19370	19300	19370	19260	322
634	20231109	105400	1285273490	19300	19310	19310	19300	480
635	20231109	105300	1276008180	19310	19310	19380	19310	137
636	20231109	105200	1273362570	19320	19330	19330	19320	25
637	20231109	105100	1272879540	19320	19310	19390	19310	158
638	20231109	105000	1269823870	19320	19320	19320	19310	62
639	20231109	104900	1268626050	19310	19370	19390	19310	123
640	20231109	104800	1266248290	19370	19320	19370	19310	171
641	20231109	104700	1262941350	19310	19320	19320	19310	184
642	20231109	104600	1259388180	19350	19360	19360	19310	147
643	20231109	104500	1256547150	19360	19320	19360	19310	91
644	20231109	104400	1254789210	19310	19330	19330	19310	178
645	20231109	104300	1251349810	19320	19360	19360	19320	167
646	20231109	104200	1248121020	19360	19320	19360	19320	128
647	20231109	104100	1245645900	19310	19320	19320	19310	50
648	20231109	104000	1244680300	19310	19360	19360	19310	143
649	20231109	103900	1241916370	19360	19290	19360	19290	145
650	20231109	103800	1239114350	19280	19330	19330	19270	141
651	20231109	103700	1236395150	19370	19380	19380	19260	108
652	20231109	103600	1234308350	19380	19260	19380	19260	165
653	20231109	103500	1231130090	19390	19270	19390	19250	130
654	20231109	103400	1228624900	19250	19350	19350	19250	176
655	20231109	103300	1225225440	19270	19280	19280	19270	75
656	20231109	103200	1223780160	19260	19380	19380	19260	399
657	20231109	103100	1216056540	19380	19250	19380	19250	173
658	20231109	103000	1212710450	19250	19380	19400	19250	637
659	20231109	102900	1200362380	19240	19250	19450	19240	334
660	20231109	102800	1193898980	19220	19210	19220	19210	91
661	20231109	102700	1192150040	19190	19190	19190	19190	80
662	20231109	102600	1190614840	19170	19230	19230	19170	187
663	20231109	102500	1187022510	19230	19190	19230	19190	679
664	20231109	102400	1173985190	19190	19170	19190	19170	119
665	20231109	102300	1171703120	19150	19110	19150	19110	1157
666	20231109	102200	1149550360	19150	19080	19150	19020	410
667	20231109	102100	1141706540	19020	19050	19050	19020	339
668	20231109	102000	1135257180	19090	19060	19090	19060	52
669	20231109	101900	1134266000	19020	19010	19020	19000	317
670	20231109	101800	1128240560	19000	19000	19000	18990	278
671	20231109	101700	1122959460	19020	19050	19050	18990	1122
672	20231109	101600	1101628790	19050	19020	19050	19020	172
673	20231109	101500	1098355220	19010	19010	19060	19010	128
674	20231109	101400	1095919440	19000	19060	19060	19000	97
675	20231109	101300	1094076260	19060	19020	19140	18990	327
676	20231109	101200	1087854750	18970	19020	19020	18970	175
677	20231109	101100	1084530000	19020	18980	19020	18950	503
678	20231109	101000	1074979100	19000	18960	19020	18950	502
679	20231109	100900	1065451980	18950	18950	18950	18950	51
680	20231109	100800	1064485530	18950	18950	18950	18940	484
681	20231109	100700	1055315320	18950	19080	19080	18950	621
682	20231109	100600	1043535190	18960	18970	18970	18960	881
683	20231109	100500	1026824470	18970	19000	19000	18970	456
684	20231109	100400	1018162540	19000	19020	19080	18990	405
685	20231109	100300	1010460480	18980	18980	18980	18960	320
686	20231109	100200	1004390120	18960	19060	19060	18940	1209
687	20231109	100100	981457290	19050	18990	19050	18950	572
688	20231109	100000	970579020	18970	18930	19110	18900	465
689	20231109	095900	961767810	18930	19000	19000	18810	4228
690	20231109	095800	881866240	19000	19120	19140	18980	6502
691	20231109	095700	757954700	19120	19150	19150	19120	103
692	20231109	095600	755984910	19150	19130	19150	19110	1803
693	20231109	095500	721477680	19150	19150	19180	19130	712
694	20231109	095400	707844260	19150	19140	19170	19140	64
695	20231109	095300	706618160	19140	19220	19220	19120	2677
696	20231109	095200	655354940	19210	19220	19220	19180	209
697	20231109	095100	651339330	19230	19220	19230	19170	124
698	20231109	095000	648958790	19230	19240	19450	19150	418
699	20231109	094900	640911040	19240	19180	19240	19130	856
700	20231109	094800	624512560	19180	19160	19180	19120	578
701	20231109	094700	613452480	19160	19200	19200	19100	525
702	20231109	094600	603411470	19100	19360	19370	19100	2317
703	20231109	094500	558761570	19380	19420	19420	19350	1277
704	20231109	094400	533989720	19420	19460	19470	19420	280
705	20231109	094300	528546000	19470	19420	19470	19410	881
706	20231109	094200	511436920	19420	19470	19500	19420	1238
707	20231109	094100	487352330	19460	19570	19570	19460	1797
708	20231109	094000	452268330	19570	19610	19670	19560	543
709	20231109	093900	441639000	19610	19660	19660	19560	3184
710	20231109	093800	379207660	19660	19650	19710	19640	670
711	20231109	093700	366043010	19650	19650	19660	19640	371
712	20231109	093600	358752840	19650	19710	19710	19650	27
713	20231109	093500	358221270	19640	19670	19670	19640	576
714	20231109	093400	346901900	19660	19670	19680	19650	1179
715	20231109	093300	323717440	19650	19720	19740	19650	2889
716	20231109	093200	266831670	19720	19760	19820	19720	3461
717	20231109	093100	198474010	19770	19850	19850	19760	475
718	20231109	093000	189082600	19850	19800	19850	19770	650
719	20231109	092900	176223790	19850	19800	19850	19800	390
720	20231109	092800	168501440	19800	19810	19810	19800	86
721	20231109	092700	166797920	19810	19810	19820	19810	141
722	20231109	092600	164004690	19810	19820	19820	19810	86
723	20231109	092500	162300910	19810	19840	19840	19810	71
724	20231109	092400	160893360	19840	19840	19840	19840	10
725	20231109	092300	160694960	19820	19890	19900	19820	71
726	20231109	092200	159286710	19810	19810	19900	19810	216
727	20231109	092100	155004750	19810	19810	19810	19810	69
728	20231109	092000	153637860	19800	19880	19890	19800	88
729	20231109	091900	151892740	19810	19810	19810	19810	88
730	20231109	091800	150149460	19800	19890	19890	19800	163
731	20231109	091700	146914310	19890	19850	19890	19850	118
732	20231109	091600	144570850	19850	19840	19850	19810	323
733	20231109	091500	138170390	19840	19780	19840	19770	328
734	20231109	091400	131683200	19770	19780	19780	19770	344
735	20231109	091300	124881820	19820	19770	19820	19770	81
736	20231109	091200	123279850	19770	19780	19840	19770	179
737	20231109	091100	119739740	19780	19840	19840	19780	81
738	20231109	091000	118136240	19790	19810	19850	19790	569
739	20231109	090900	106863900	19810	19910	19910	19810	564
740	20231109	090800	95675350	19910	19930	19930	19850	258
741	20231109	090700	90547530	19850	19850	19910	19850	121
742	20231109	090600	88143300	19810	19810	19810	19810	97
743	20231109	090500	86221730	19810	19810	19810	19810	66
744	20231109	090400	84914270	19820	19820	19820	19810	378
745	20231109	090300	77422370	19800	19830	19830	19760	297
746	20231109	090200	71546890	19810	19900	19930	19810	903
747	20231109	090100	53622310	19900	20000	20000	19900	1699
748	20231109	090000	19719150	20000	20200	20200	20000	977