KissMeData/439090/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212800	7338187450	28550	28550	28550	28550	7157
3	20231108	212700	7338187450	28550	28550	28550	28550	0
4	20231108	212600	7338187450	28550	28550	28550	28550	0
5	20231108	212500	7338187450	28550	28550	28550	28550	0
6	20231108	212400	7338187450	28550	28550	28550	28550	0
7	20231108	212300	7338187450	28550	28550	28550	28550	0
8	20231108	212200	7338187450	28550	28550	28550	28550	0
9	20231108	212100	7338187450	28550	28550	28550	28550	0
10	20231108	212000	7338187450	28550	28550	28550	28550	0
11	20231108	211900	7338187450	28550	28550	28550	28550	0
12	20231108	211800	7338187450	28550	28550	28550	28550	0
13	20231108	211700	7338187450	28550	28550	28550	28550	0
14	20231108	211600	7338187450	28550	28550	28550	28550	0
15	20231108	211500	7338187450	28550	28550	28550	28550	0
16	20231108	211400	7338187450	28550	28550	28550	28550	0
17	20231108	211300	7338187450	28550	28550	28550	28550	0
18	20231108	211200	7338187450	28550	28550	28550	28550	0
19	20231108	211100	7338187450	28550	28550	28550	28550	0
20	20231108	211000	7338187450	28550	28550	28550	28550	0
21	20231108	210900	7338187450	28550	28550	28550	28550	0
22	20231108	210800	7338187450	28550	28550	28550	28550	0
23	20231108	210700	7338187450	28550	28550	28550	28550	0
24	20231108	210600	7338187450	28550	28550	28550	28550	0
25	20231108	210500	7338187450	28550	28550	28550	28550	0
26	20231108	210400	7338187450	28550	28550	28550	28550	0
27	20231108	210300	7338187450	28550	28550	28550	28550	0
28	20231108	210200	7338187450	28550	28550	28550	28550	0
29	20231108	210100	7338187450	28550	28550	28550	28550	0
30	20231108	210000	7338187450	28550	28550	28550	28550	0
31	20231108	205900	7338187450	28550	28550	28550	28550	0
32	20231108	205800	7338187450	28550	28550	28550	28550	7157
33	20231108	205700	7338187450	28550	28550	28550	28550	0
34	20231108	205600	7338187450	28550	28550	28550	28550	0
35	20231108	205500	7338187450	28550	28550	28550	28550	0
36	20231108	205400	7338187450	28550	28550	28550	28550	0
37	20231108	205300	7338187450	28550	28550	28550	28550	0
38	20231108	205200	7338187450	28550	28550	28550	28550	0
39	20231108	205100	7338187450	28550	28550	28550	28550	0
40	20231108	205000	7338187450	28550	28550	28550	28550	0
41	20231108	204900	7338187450	28550	28550	28550	28550	0
42	20231108	204800	7338187450	28550	28550	28550	28550	0
43	20231108	204700	7338187450	28550	28550	28550	28550	0
44	20231108	204600	7338187450	28550	28550	28550	28550	0
45	20231108	204500	7338187450	28550	28550	28550	28550	0
46	20231108	204400	7338187450	28550	28550	28550	28550	0
47	20231108	204300	7338187450	28550	28550	28550	28550	0
48	20231108	204200	7338187450	28550	28550	28550	28550	0
49	20231108	204100	7338187450	28550	28550	28550	28550	0
50	20231108	204000	7338187450	28550	28550	28550	28550	0
51	20231108	203900	7338187450	28550	28550	28550	28550	0
52	20231108	203800	7338187450	28550	28550	28550	28550	0
53	20231108	203700	7338187450	28550	28550	28550	28550	0
54	20231108	203600	7338187450	28550	28550	28550	28550	0
55	20231108	203500	7338187450	28550	28550	28550	28550	0
56	20231108	203400	7338187450	28550	28550	28550	28550	0
57	20231108	203300	7338187450	28550	28550	28550	28550	0
58	20231108	203200	7338187450	28550	28550	28550	28550	0
59	20231108	203100	7338187450	28550	28550	28550	28550	0
60	20231108	203000	7338187450	28550	28550	28550	28550	0
61	20231108	202900	7338187450	28550	28550	28550	28550	0
62	20231108	202800	7338187450	28550	28550	28550	28550	7157
63	20231108	202700	7338187450	28550	28550	28550	28550	0
64	20231108	202600	7338187450	28550	28550	28550	28550	0
65	20231108	202500	7338187450	28550	28550	28550	28550	0
66	20231108	202400	7338187450	28550	28550	28550	28550	0
67	20231108	202300	7338187450	28550	28550	28550	28550	0
68	20231108	202200	7338187450	28550	28550	28550	28550	0
69	20231108	202100	7338187450	28550	28550	28550	28550	0
70	20231108	202000	7338187450	28550	28550	28550	28550	0
71	20231108	201900	7338187450	28550	28550	28550	28550	0
72	20231108	201800	7338187450	28550	28550	28550	28550	0
73	20231108	201700	7338187450	28550	28550	28550	28550	0
74	20231108	201600	7338187450	28550	28550	28550	28550	0
75	20231108	201500	7338187450	28550	28550	28550	28550	0
76	20231108	201400	7338187450	28550	28550	28550	28550	0
77	20231108	201300	7338187450	28550	28550	28550	28550	0
78	20231108	201200	7338187450	28550	28550	28550	28550	0
79	20231108	201100	7338187450	28550	28550	28550	28550	0
80	20231108	201000	7338187450	28550	28550	28550	28550	0
81	20231108	200900	7338187450	28550	28550	28550	28550	0
82	20231108	200800	7338187450	28550	28550	28550	28550	0
83	20231108	200700	7338187450	28550	28550	28550	28550	0
84	20231108	200600	7338187450	28550	28550	28550	28550	0
85	20231108	200500	7338187450	28550	28550	28550	28550	0
86	20231108	200400	7338187450	28550	28550	28550	28550	0
87	20231108	200300	7338187450	28550	28550	28550	28550	0
88	20231108	200200	7338187450	28550	28550	28550	28550	0
89	20231108	200100	7338187450	28550	28550	28550	28550	0
90	20231108	200000	7338187450	28550	28550	28550	28550	0
91	20231108	195900	7338187450	28550	28550	28550	28550	0
92	20231108	195800	7338187450	28550	28550	28550	28550	7157
93	20231108	195700	7338187450	28550	28550	28550	28550	0
94	20231108	195600	7338187450	28550	28550	28550	28550	0
95	20231108	195500	7338187450	28550	28550	28550	28550	0
96	20231108	195400	7338187450	28550	28550	28550	28550	0
97	20231108	195300	7338187450	28550	28550	28550	28550	0
98	20231108	195200	7338187450	28550	28550	28550	28550	0
99	20231108	195100	7338187450	28550	28550	28550	28550	0
100	20231108	195000	7338187450	28550	28550	28550	28550	0
101	20231108	194900	7338187450	28550	28550	28550	28550	0
102	20231108	194800	7338187450	28550	28550	28550	28550	0
103	20231108	194700	7338187450	28550	28550	28550	28550	0
104	20231108	194600	7338187450	28550	28550	28550	28550	0
105	20231108	194500	7338187450	28550	28550	28550	28550	0
106	20231108	194400	7338187450	28550	28550	28550	28550	0
107	20231108	194300	7338187450	28550	28550	28550	28550	0
108	20231108	194200	7338187450	28550	28550	28550	28550	0
109	20231108	194100	7338187450	28550	28550	28550	28550	0
110	20231108	194000	7338187450	28550	28550	28550	28550	0
111	20231108	193900	7338187450	28550	28550	28550	28550	0
112	20231108	193800	7338187450	28550	28550	28550	28550	0
113	20231108	193700	7338187450	28550	28550	28550	28550	0
114	20231108	193600	7338187450	28550	28550	28550	28550	0
115	20231108	193500	7338187450	28550	28550	28550	28550	0
116	20231108	193400	7338187450	28550	28550	28550	28550	0
117	20231108	193300	7338187450	28550	28550	28550	28550	0
118	20231108	193200	7338187450	28550	28550	28550	28550	0
119	20231108	193100	7338187450	28550	28550	28550	28550	0
120	20231108	193000	7338187450	28550	28550	28550	28550	0
121	20231108	192900	7338187450	28550	28550	28550	28550	0
122	20231108	192800	7338187450	28550	28550	28550	28550	7157
123	20231108	192700	7338187450	28550	28550	28550	28550	0
124	20231108	192600	7338187450	28550	28550	28550	28550	0
125	20231108	192500	7338187450	28550	28550	28550	28550	0
126	20231108	192400	7338187450	28550	28550	28550	28550	0
127	20231108	192300	7338187450	28550	28550	28550	28550	0
128	20231108	192200	7338187450	28550	28550	28550	28550	0
129	20231108	192100	7338187450	28550	28550	28550	28550	0
130	20231108	192000	7338187450	28550	28550	28550	28550	0
131	20231108	191900	7338187450	28550	28550	28550	28550	0
132	20231108	191800	7338187450	28550	28550	28550	28550	0
133	20231108	191700	7338187450	28550	28550	28550	28550	0
134	20231108	191600	7338187450	28550	28550	28550	28550	0
135	20231108	191500	7338187450	28550	28550	28550	28550	0
136	20231108	191400	7338187450	28550	28550	28550	28550	0
137	20231108	191300	7338187450	28550	28550	28550	28550	0
138	20231108	191200	7338187450	28550	28550	28550	28550	0
139	20231108	191100	7338187450	28550	28550	28550	28550	0
140	20231108	191000	7338187450	28550	28550	28550	28550	0
141	20231108	190900	7338187450	28550	28550	28550	28550	0
142	20231108	190800	7338187450	28550	28550	28550	28550	0
143	20231108	190700	7338187450	28550	28550	28550	28550	0
144	20231108	190600	7338187450	28550	28550	28550	28550	0
145	20231108	190500	7338187450	28550	28550	28550	28550	0
146	20231108	190400	7338187450	28550	28550	28550	28550	0
147	20231108	190300	7338187450	28550	28550	28550	28550	0
148	20231108	190200	7338187450	28550	28550	28550	28550	0
149	20231108	190100	7338187450	28550	28550	28550	28550	0
150	20231108	190000	7338187450	28550	28550	28550	28550	0
151	20231108	185900	7338187450	28550	28550	28550	28550	0
152	20231108	185800	7338187450	28550	28550	28550	28550	7157
153	20231108	185700	7338187450	28550	28550	28550	28550	0
154	20231108	185600	7338187450	28550	28550	28550	28550	0
155	20231108	185500	7338187450	28550	28550	28550	28550	0
156	20231108	185400	7338187450	28550	28550	28550	28550	0
157	20231108	185300	7338187450	28550	28550	28550	28550	0
158	20231108	185200	7338187450	28550	28550	28550	28550	0
159	20231108	185100	7338187450	28550	28550	28550	28550	0
160	20231108	185000	7338187450	28550	28550	28550	28550	0
161	20231108	184900	7338187450	28550	28550	28550	28550	0
162	20231108	184800	7338187450	28550	28550	28550	28550	0
163	20231108	184700	7338187450	28550	28550	28550	28550	0
164	20231108	184600	7338187450	28550	28550	28550	28550	0
165	20231108	184500	7338187450	28550	28550	28550	28550	0
166	20231108	184400	7338187450	28550	28550	28550	28550	0
167	20231108	184300	7338187450	28550	28550	28550	28550	0
168	20231108	184200	7338187450	28550	28550	28550	28550	0
169	20231108	184100	7338187450	28550	28550	28550	28550	0
170	20231108	184000	7338187450	28550	28550	28550	28550	0
171	20231108	183900	7338187450	28550	28550	28550	28550	0
172	20231108	183800	7338187450	28550	28550	28550	28550	0
173	20231108	183700	7338187450	28550	28550	28550	28550	0
174	20231108	183600	7338187450	28550	28550	28550	28550	0
175	20231108	183500	7338187450	28550	28550	28550	28550	0
176	20231108	183400	7338187450	28550	28550	28550	28550	0
177	20231108	183300	7338187450	28550	28550	28550	28550	0
178	20231108	183200	7338187450	28550	28550	28550	28550	0
179	20231108	183100	7338187450	28550	28550	28550	28550	0
180	20231108	183000	7338187450	28550	28550	28550	28550	0
181	20231108	182900	7338187450	28550	28550	28550	28550	0
182	20231108	182800	7338187450	28550	28550	28550	28550	7157
183	20231108	182700	7338187450	28550	28550	28550	28550	0
184	20231108	182600	7338187450	28550	28550	28550	28550	0
185	20231108	182500	7338187450	28550	28550	28550	28550	0
186	20231108	182400	7338187450	28550	28550	28550	28550	0
187	20231108	182300	7338187450	28550	28550	28550	28550	0
188	20231108	182200	7338187450	28550	28550	28550	28550	0
189	20231108	182100	7338187450	28550	28550	28550	28550	0
190	20231108	182000	7338187450	28550	28550	28550	28550	0
191	20231108	181900	7338187450	28550	28550	28550	28550	0
192	20231108	181800	7338187450	28550	28550	28550	28550	0
193	20231108	181700	7338187450	28550	28550	28550	28550	0
194	20231108	181600	7338187450	28550	28550	28550	28550	0
195	20231108	181500	7338187450	28550	28550	28550	28550	0
196	20231108	181400	7338187450	28550	28550	28550	28550	0
197	20231108	181300	7338187450	28550	28550	28550	28550	0
198	20231108	181200	7338187450	28550	28550	28550	28550	0
199	20231108	181100	7338187450	28550	28550	28550	28550	0
200	20231108	181000	7338187450	28550	28550	28550	28550	0
201	20231108	180900	7338187450	28550	28550	28550	28550	0
202	20231108	180800	7338187450	28550	28550	28550	28550	0
203	20231108	180700	7338187450	28550	28550	28550	28550	0
204	20231108	180600	7338187450	28550	28550	28550	28550	0
205	20231108	180500	7338187450	28550	28550	28550	28550	0
206	20231108	180400	7338187450	28550	28550	28550	28550	0
207	20231108	180300	7338187450	28550	28550	28550	28550	0
208	20231108	180200	7338187450	28550	28550	28550	28550	0
209	20231108	180100	7338187450	28550	28550	28550	28550	0
210	20231108	180000	7338187450	28550	28550	28550	28550	0
211	20231108	175900	7338187450	28550	28550	28550	28550	0
212	20231108	175800	7338187450	28550	28550	28550	28550	7157
213	20231108	175700	7338187450	28550	28550	28550	28550	0
214	20231108	175600	7338187450	28550	28550	28550	28550	0
215	20231108	175500	7338187450	28550	28550	28550	28550	0
216	20231108	175400	7338187450	28550	28550	28550	28550	0
217	20231108	175300	7338187450	28550	28550	28550	28550	0
218	20231108	175200	7338187450	28550	28550	28550	28550	0
219	20231108	175100	7338187450	28550	28550	28550	28550	0
220	20231108	175000	7338187450	28550	28550	28550	28550	0
221	20231108	174900	7338187450	28550	28550	28550	28550	0
222	20231108	174800	7338187450	28550	28550	28550	28550	0
223	20231108	174700	7338187450	28550	28550	28550	28550	0
224	20231108	174600	7338187450	28550	28550	28550	28550	0
225	20231108	174500	7338187450	28550	28550	28550	28550	0
226	20231108	174400	7338187450	28550	28550	28550	28550	0
227	20231108	174300	7338187450	28550	28550	28550	28550	0
228	20231108	174200	7338187450	28550	28550	28550	28550	0
229	20231108	174100	7338187450	28550	28550	28550	28550	0
230	20231108	174000	7338187450	28550	28550	28550	28550	0
231	20231108	173900	7338187450	28550	28550	28550	28550	0
232	20231108	173800	7338187450	28550	28550	28550	28550	0
233	20231108	173700	7338187450	28550	28550	28550	28550	0
234	20231108	173600	7338187450	28550	28550	28550	28550	0
235	20231108	173500	7338187450	28550	28550	28550	28550	0
236	20231108	173400	7338187450	28550	28550	28550	28550	0
237	20231108	173300	7338187450	28550	28550	28550	28550	0
238	20231108	173200	7338187450	28550	28550	28550	28550	0
239	20231108	173100	7338187450	28550	28550	28550	28550	0
240	20231108	173000	7338187450	28550	28550	28550	28550	0
241	20231108	172900	7338187450	28550	28550	28550	28550	0
242	20231108	172800	7338187450	28550	28550	28550	28550	7157
243	20231108	172700	7338187450	28550	28550	28550	28550	0
244	20231108	172600	7338187450	28550	28550	28550	28550	0
245	20231108	172500	7338187450	28550	28550	28550	28550	0
246	20231108	172400	7338187450	28550	28550	28550	28550	0
247	20231108	172300	7338187450	28550	28550	28550	28550	0
248	20231108	172200	7338187450	28550	28550	28550	28550	0
249	20231108	172100	7338187450	28550	28550	28550	28550	0
250	20231108	172000	7338187450	28550	28550	28550	28550	0
251	20231108	171900	7338187450	28550	28550	28550	28550	0
252	20231108	171800	7338187450	28550	28550	28550	28550	0
253	20231108	171700	7338187450	28550	28550	28550	28550	0
254	20231108	171600	7338187450	28550	28550	28550	28550	0
255	20231108	171500	7338187450	28550	28550	28550	28550	0
256	20231108	171400	7338187450	28550	28550	28550	28550	0
257	20231108	171300	7338187450	28550	28550	28550	28550	0
258	20231108	171200	7338187450	28550	28550	28550	28550	0
259	20231108	171100	7338187450	28550	28550	28550	28550	0
260	20231108	171000	7338187450	28550	28550	28550	28550	0
261	20231108	170900	7338187450	28550	28550	28550	28550	0
262	20231108	170800	7338187450	28550	28550	28550	28550	0
263	20231108	170700	7338187450	28550	28550	28550	28550	0
264	20231108	170600	7338187450	28550	28550	28550	28550	0
265	20231108	170500	7338187450	28550	28550	28550	28550	0
266	20231108	170400	7338187450	28550	28550	28550	28550	0
267	20231108	170300	7338187450	28550	28550	28550	28550	0
268	20231108	170200	7338187450	28550	28550	28550	28550	0
269	20231108	170100	7338187450	28550	28550	28550	28550	0
270	20231108	170000	7338187450	28550	28550	28550	28550	0
271	20231108	165900	7338187450	28550	28550	28550	28550	0
272	20231108	165800	7338187450	28550	28550	28550	28550	7157
273	20231108	165700	7338187450	28550	28550	28550	28550	0
274	20231108	165600	7338187450	28550	28550	28550	28550	0
275	20231108	165500	7338187450	28550	28550	28550	28550	0
276	20231108	165400	7338187450	28550	28550	28550	28550	0
277	20231108	165300	7338187450	28550	28550	28550	28550	0
278	20231108	165200	7338187450	28550	28550	28550	28550	0
279	20231108	165100	7338187450	28550	28550	28550	28550	0
280	20231108	165000	7338187450	28550	28550	28550	28550	0
281	20231108	164900	7338187450	28550	28550	28550	28550	0
282	20231108	164800	7338187450	28550	28550	28550	28550	0
283	20231108	164700	7338187450	28550	28550	28550	28550	0
284	20231108	164600	7338187450	28550	28550	28550	28550	0
285	20231108	164500	7338187450	28550	28550	28550	28550	0
286	20231108	164400	7338187450	28550	28550	28550	28550	0
287	20231108	164300	7338187450	28550	28550	28550	28550	0
288	20231108	164200	7338187450	28550	28550	28550	28550	0
289	20231108	164100	7338187450	28550	28550	28550	28550	0
290	20231108	164000	7338187450	28550	28550	28550	28550	0
291	20231108	163900	7338187450	28550	28550	28550	28550	0
292	20231108	163800	7338187450	28550	28550	28550	28550	0
293	20231108	163700	7338187450	28550	28550	28550	28550	0
294	20231108	163600	7338187450	28550	28550	28550	28550	0
295	20231108	163500	7338187450	28550	28550	28550	28550	0
296	20231108	163400	7338187450	28550	28550	28550	28550	0
297	20231108	163300	7338187450	28550	28550	28550	28550	0
298	20231108	163200	7338187450	28550	28550	28550	28550	0
299	20231108	163100	7338187450	28550	28550	28550	28550	0
300	20231108	163000	7338187450	28550	28550	28550	28550	0
301	20231108	162900	7338187450	28550	28550	28550	28550	0
302	20231108	162800	7338187450	28550	28550	28550	28550	7157
303	20231108	162700	7338187450	28550	28550	28550	28550	0
304	20231108	162600	7338187450	28550	28550	28550	28550	0
305	20231108	162500	7338187450	28550	28550	28550	28550	0
306	20231108	162400	7338187450	28550	28550	28550	28550	0
307	20231108	162300	7338187450	28550	28550	28550	28550	0
308	20231108	162200	7338187450	28550	28550	28550	28550	0
309	20231108	162100	7338187450	28550	28550	28550	28550	0
310	20231108	162000	7338187450	28550	28550	28550	28550	0
311	20231108	161900	7338187450	28550	28550	28550	28550	0
312	20231108	161800	7338187450	28550	28550	28550	28550	0
313	20231108	161700	7338187450	28550	28550	28550	28550	0
314	20231108	161600	7338187450	28550	28550	28550	28550	0
315	20231108	161500	7338187450	28550	28550	28550	28550	0
316	20231108	161400	7338187450	28550	28550	28550	28550	0
317	20231108	161300	7338187450	28550	28550	28550	28550	0
318	20231108	161200	7338187450	28550	28550	28550	28550	0
319	20231108	161100	7338187450	28550	28550	28550	28550	0
320	20231108	161000	7338187450	28550	28550	28550	28550	0
321	20231108	160900	7338187450	28550	28550	28550	28550	0
322	20231108	160800	7338187450	28550	28550	28550	28550	0
323	20231108	160700	7338187450	28550	28550	28550	28550	0
324	20231108	160600	7338187450	28550	28550	28550	28550	0
325	20231108	160500	7338187450	28550	28550	28550	28550	0
326	20231108	160400	7338187450	28550	28550	28550	28550	0
327	20231108	160300	7338187450	28550	28550	28550	28550	0
328	20231108	160200	7338187450	28550	28550	28550	28550	0
329	20231108	160100	7338187450	28550	28550	28550	28550	0
330	20231108	160000	7338187450	28550	28550	28550	28550	0
331	20231108	155900	7338187450	28550	28550	28550	28550	0
332	20231108	155800	7338187450	28550	28550	28550	28550	7157
333	20231108	155700	7338187450	28550	28550	28550	28550	0
334	20231108	155600	7338187450	28550	28550	28550	28550	0
335	20231108	155500	7338187450	28550	28550	28550	28550	0
336	20231108	155400	7338187450	28550	28550	28550	28550	0
337	20231108	155300	7338187450	28550	28550	28550	28550	0
338	20231108	155200	7338187450	28550	28550	28550	28550	0
339	20231108	155100	7338187450	28550	28550	28550	28550	0
340	20231108	155000	7338187450	28550	28550	28550	28550	0
341	20231108	154900	7338187450	28550	28550	28550	28550	0
342	20231108	154800	7338187450	28550	28550	28550	28550	0
343	20231108	154700	7338187450	28550	28550	28550	28550	0
344	20231108	154600	7338187450	28550	28550	28550	28550	0
345	20231108	154500	7338187450	28550	28550	28550	28550	0
346	20231108	154400	7338187450	28550	28550	28550	28550	0
347	20231108	154300	7338187450	28550	28550	28550	28550	0
348	20231108	154200	7338187450	28550	28550	28550	28550	0
349	20231108	154100	7338187450	28550	28550	28550	28550	0
350	20231108	154000	7338187450	28550	28550	28550	28550	0
351	20231108	153900	7338187450	28550	28550	28550	28550	0
352	20231108	153800	7338187450	28550	28550	28550	28550	0
353	20231108	153700	7338187450	28550	28550	28550	28550	0
354	20231108	153600	7338187450	28550	28550	28550	28550	0
355	20231108	153500	7338187450	28550	28550	28550	28550	0
356	20231108	153400	7338187450	28550	28550	28550	28550	0
357	20231108	153300	7338187450	28550	28550	28550	28550	0
358	20231108	153200	7338187450	28550	28550	28550	28550	0
359	20231108	153100	7338187450	28550	28550	28550	28550	0
360	20231108	153000	7338187450	28550	28550	28550	28550	7157
361	20231108	152900	7133855100	28550	28550	28550	28550	0
362	20231108	152800	7133855100	28550	28550	28550	28550	0
363	20231108	152700	7133855100	28550	28550	28550	28550	0
364	20231108	152600	7133855100	28550	28550	28550	28550	0
365	20231108	152500	7133855100	28550	28550	28550	28550	0
366	20231108	152400	7133855100	28550	28550	28550	28550	0
367	20231108	152300	7133855100	28550	28550	28550	28550	0
368	20231108	152200	7133855100	28550	28550	28550	28550	0
369	20231108	152100	7133855100	28550	28550	28550	28550	0
370	20231108	152000	7133855100	28550	28550	28550	28550	0
371	20231108	151900	7133855100	28550	28600	28600	28550	1496
372	20231108	151800	7091129300	28600	28600	28650	28600	2538
373	20231108	151700	7018538450	28600	28650	28650	28600	472
374	20231108	151600	7005029100	28650	28700	28700	28600	86
375	20231108	151500	7002565300	28600	28650	28700	28600	1486
376	20231108	151400	6959999450	28650	28600	28700	28600	1377
377	20231108	151300	6920608100	28600	28650	28650	28600	613
378	20231108	151200	6903061000	28650	28650	28700	28650	98
379	20231108	151100	6900253150	28650	28650	28700	28650	376
380	20231108	151000	6889478250	28700	28650	28700	28650	570
381	20231108	150900	6873126750	28650	28700	28700	28650	615
382	20231108	150800	6855486650	28700	28700	28700	28650	588
383	20231108	150700	6838626150	28700	28650	28700	28650	210
384	20231108	150600	6832605950	28650	28650	28700	28650	177
385	20231108	150500	6827530800	28650	28800	28800	28650	1725
386	20231108	150400	6777964750	28800	28750	28800	28700	633
387	20231108	150300	6759763750	28800	28700	28800	28650	749
388	20231108	150200	6738229500	28700	28700	28700	28700	295
389	20231108	150100	6729763000	28700	28700	28700	28700	132
390	20231108	150000	6725974600	28700	28600	28700	28600	545
391	20231108	145900	6710344500	28600	28600	28700	28600	53
392	20231108	145800	6708825100	28700	28600	28700	28600	24
393	20231108	145700	6708138600	28600	28750	28750	28600	237
394	20231108	145600	6701340750	28750	28650	28750	28600	132
395	20231108	145500	6697557400	28750	28600	28750	28600	161
396	20231108	145400	6692938150	28650	28600	28650	28550	606
397	20231108	145300	6675600900	28600	28600	28600	28600	201
398	20231108	145200	6669852300	28600	28550	28600	28550	137
399	20231108	145100	6665935800	28600	28600	28600	28550	290
400	20231108	145000	6657642650	28600	28600	28600	28600	138
401	20231108	144900	6653695850	28600	28600	28600	28600	333
402	20231108	144800	6644172050	28600	28650	28650	28600	55
403	20231108	144700	6642598900	28700	28600	28700	28600	81
404	20231108	144600	6640282150	28700	28600	28700	28600	1134
405	20231108	144500	6607843450	28600	28600	28650	28600	90
406	20231108	144400	6605269150	28600	28600	28650	28600	666
407	20231108	144300	6586221050	28600	28600	28600	28550	271
408	20231108	144200	6578472000	28550	28550	28600	28550	335
409	20231108	144100	6568907200	28550	28600	28600	28550	546
410	20231108	144000	6553292900	28600	28600	28600	28600	68
411	20231108	143900	6551348100	28600	28600	28600	28550	201
412	20231108	143800	6545599550	28600	28600	28600	28550	214
413	20231108	143700	6539481650	28600	28600	28600	28550	348
414	20231108	143600	6529529900	28600	28600	28600	28600	116
415	20231108	143500	6526212300	28600	28600	28600	28550	439
416	20231108	143400	6513676100	28600	28550	28600	28550	196
417	20231108	143300	6508075150	28600	28600	28600	28550	1105
418	20231108	143200	6476496300	28600	28600	28600	28550	1202
419	20231108	143100	6442159100	28600	28600	28600	28600	148
420	20231108	143000	6437926300	28600	28600	28600	28600	1120
421	20231108	142900	6405894300	28600	28600	28600	28600	161
422	20231108	142800	6401289700	28600	28600	28600	28550	267
423	20231108	142700	6393658550	28550	28600	28600	28550	584
424	20231108	142600	6376956400	28600	28600	28600	28550	2523
425	20231108	142500	6304798650	28600	28650	28650	28600	1318
426	20231108	142400	6267103550	28650	28650	28650	28600	344
427	20231108	142300	6257249100	28600	28700	28700	28600	1248
428	20231108	142200	6221485300	28700	28650	28700	28650	147
429	20231108	142100	6217268400	28700	28650	28700	28650	256
430	20231108	142000	6209930200	28650	28700	28700	28650	504
431	20231108	141900	6195488500	28650	28700	28700	28650	1067
432	20231108	141800	6164912950	28650	28650	28700	28650	163
433	20231108	141700	6160240350	28700	28800	28800	28700	2434
434	20231108	141600	6090369350	28700	28800	28800	28700	3115
435	20231108	141500	6000765700	28800	28850	28850	28800	11
436	20231108	141400	6000448400	28850	28800	28850	28800	87
437	20231108	141300	5997940150	28850	28800	28850	28800	91
438	20231108	141200	5995317350	28800	28800	28800	28800	387
439	20231108	141100	5984171750	28800	28800	28800	28800	40
440	20231108	141000	5983019750	28800	28850	28850	28800	376
441	20231108	140900	5972187500	28850	28850	28850	28850	53
442	20231108	140800	5970658450	28850	28850	28850	28850	29
443	20231108	140700	5969821800	28850	28850	28850	28850	1
444	20231108	140600	5969792950	28850	28850	28850	28850	2
445	20231108	140500	5969735250	28800	28800	28850	28800	185
446	20231108	140400	5964407200	28800	28850	28850	28800	1085
447	20231108	140300	5933158000	28850	28800	28850	28800	263
448	20231108	140200	5925572150	28800	28800	28800	28800	11
449	20231108	140100	5925255350	28800	28850	28850	28800	195
450	20231108	140000	5919634600	28850	28850	28850	28850	45
451	20231108	135900	5918336350	28850	28800	28900	28800	142
452	20231108	135800	5914242300	28850	28850	28850	28800	266
453	20231108	135700	5906568650	28850	28900	28900	28850	572
454	20231108	135600	5890066300	28900	28850	28900	28850	721
455	20231108	135500	5869265400	28850	28900	28900	28850	226
456	20231108	135400	5862741800	28900	28900	28900	28900	0
457	20231108	135300	5862741800	28900	28900	28900	28850	454
458	20231108	135200	5849633600	28950	28950	28950	28900	29
459	20231108	135100	5848794600	28950	29000	29000	28950	291
460	20231108	135000	5840355800	29000	28850	29000	28850	29
461	20231108	134900	5839519000	28850	28950	28950	28850	376
462	20231108	134800	5828662000	28950	28900	28950	28850	323
463	20231108	134700	5819335000	28900	28900	28900	28900	712
464	20231108	134600	5798758200	28900	28900	28900	28900	270
465	20231108	134500	5790955200	28900	28950	28950	28900	712
466	20231108	134400	5770352550	28900	28900	28900	28900	122
467	20231108	134300	5766826750	28900	28950	28950	28900	349
468	20231108	134200	5756739150	28900	28900	28900	28900	36
469	20231108	134100	5755698750	28900	28900	28950	28900	78
470	20231108	134000	5753444400	28900	28850	28900	28850	264
471	20231108	133900	5745823750	28850	28900	28900	28850	38
472	20231108	133800	5744726550	28900	28950	28950	28900	295
473	20231108	133700	5736191800	28950	28850	28950	28850	523
474	20231108	133600	5721092100	28850	28850	28900	28850	218
475	20231108	133500	5714802450	28900	28900	28900	28900	72
476	20231108	133400	5712721650	28950	28900	28950	28900	179
477	20231108	133300	5707548400	28950	28950	28950	28950	4
478	20231108	133200	5707432600	28950	28900	28950	28900	106
479	20231108	133100	5704368900	28900	28900	28900	28850	909
480	20231108	133000	5678130850	28900	28900	28900	28850	72
481	20231108	132900	5676052900	28900	28900	28900	28900	104
482	20231108	132800	5673047300	28900	28900	28900	28900	295
483	20231108	132700	5664521800	28900	28900	28900	28900	57
484	20231108	132600	5662874500	28900	28900	28950	28900	1410
485	20231108	132500	5622125400	28900	28950	28950	28900	251
486	20231108	132400	5614859400	28950	28950	28950	28950	4
487	20231108	132300	5614743600	28950	29100	29100	28950	256
488	20231108	132200	5607331900	29000	29000	29100	29000	286
489	20231108	132100	5599037800	28950	28950	29000	28950	387
490	20231108	132000	5587832600	29000	29000	29000	29000	734
491	20231108	131900	5566546600	29000	29100	29100	29000	89
492	20231108	131800	5563963600	29050	29000	29100	29000	82
493	20231108	131700	5561582600	29000	29050	29050	29000	17
494	20231108	131600	5561089400	29050	29050	29050	29050	25
495	20231108	131500	5560363150	29100	29100	29100	29100	327
496	20231108	131400	5550847450	29100	28950	29100	28950	163
497	20231108	131300	5546110050	28950	29000	29000	28950	63
498	20231108	131200	5544283150	29000	28950	29000	28900	535
499	20231108	131100	5528795250	28900	28900	28900	28900	2
500	20231108	131000	5528737450	28900	28950	28950	28900	204
501	20231108	130900	5522840350	28950	28950	28950	28950	10
502	20231108	130800	5522550850	28900	28900	28900	28900	50
503	20231108	130700	5521105850	28900	28900	28900	28900	106
504	20231108	130600	5518042450	28900	28950	28950	28900	166
505	20231108	130500	5513242200	28950	28850	28950	28850	411
506	20231108	130400	5501382800	28850	28900	28900	28850	347
507	20231108	130300	5491371100	28850	28850	28850	28850	65
508	20231108	130200	5489495850	28850	28850	28850	28850	100
509	20231108	130100	5486610850	28900	28850	28900	28850	46
510	20231108	130000	5485282600	28850	28850	28850	28850	94
511	20231108	125900	5482570700	28850	28800	28850	28800	265
512	20231108	125800	5474929200	28800	28800	28800	28800	414
513	20231108	125700	5463006000	28800	28800	28800	28800	117
514	20231108	125600	5459636400	28800	28850	28850	28800	227
515	20231108	125500	5453097300	28850	28900	28950	28850	354
516	20231108	125400	5442883550	28950	28900	28950	28850	27
517	20231108	125300	5442102900	28950	28950	28950	28950	300
518	20231108	125200	5433417900	28950	28900	28950	28850	91
519	20231108	125100	5430790700	28900	28850	28950	28850	108
520	20231108	125000	5427674750	28900	28900	28900	28900	610
521	20231108	124900	5410045750	28900	28900	28900	28900	33
522	20231108	124800	5409092050	28900	28900	28950	28900	184
523	20231108	124700	5403766800	28900	28950	28950	28900	136
524	20231108	124600	5399831100	28950	28950	28950	28950	385
525	20231108	124500	5388685350	28950	28950	28950	28950	1
526	20231108	124400	5388656400	28850	28850	28950	28850	503
527	20231108	124300	5374141850	28900	28950	28950	28900	1024
528	20231108	124200	5344547150	28900	28950	28950	28900	25
529	20231108	124100	5343824150	28950	28950	28950	28950	187
530	20231108	124000	5338410500	28950	28950	28950	28900	91
531	20231108	123900	5335777600	28950	28950	28950	28900	103
532	20231108	123800	5332798250	28950	28900	28950	28900	67
533	20231108	123700	5330858750	28900	28950	28950	28900	232
534	20231108	123600	5324153250	28900	28950	28950	28900	31
535	20231108	123500	5323255850	28950	29000	29000	28950	1255
536	20231108	123400	5286921900	29000	29000	29000	29000	17
537	20231108	123300	5286428900	29000	29000	29000	29000	467
538	20231108	123200	5272885900	29100	29000	29100	29000	131
539	20231108	123100	5269078300	29000	29000	29000	29000	60
540	20231108	123000	5267338300	29150	29150	29150	29150	1
541	20231108	122900	5267309150	29150	29050	29150	29000	548
542	20231108	122800	5251368350	29050	29000	29050	29000	148
543	20231108	122700	5247074450	29000	29100	29100	29000	134
544	20231108	122600	5243181700	29100	29000	29100	29000	264
545	20231108	122500	5235500650	29000	29050	29050	29000	1218
546	20231108	122400	5200169700	29050	29050	29050	29050	362
547	20231108	122300	5189653600	29100	29100	29100	29100	287
548	20231108	122200	5181301900	29100	29100	29100	29100	107
549	20231108	122100	5178188200	29100	29150	29150	29100	170
550	20231108	122000	5173240800	29150	29150	29150	29150	12
551	20231108	121900	5172891000	29150	29200	29200	29150	69
552	20231108	121800	5170879150	29200	29200	29200	29150	21
553	20231108	121700	5170266050	29200	29100	29200	29100	116
554	20231108	121600	5166885650	29150	29200	29200	29150	111
555	20231108	121500	5163649000	29250	29150	29250	29150	3
556	20231108	121400	5163561450	29200	29200	29200	29200	56
557	20231108	121300	5161926250	29250	29150	29250	29150	102
558	20231108	121200	5158952850	29250	29200	29250	29200	101
559	20231108	121100	5156003600	29200	29150	29200	29100	645
560	20231108	121000	5137230850	29150	29200	29200	29150	613
561	20231108	120900	5119352050	29200	29200	29200	29200	367
562	20231108	120800	5108635650	29250	29200	29250	29200	12
563	20231108	120700	5108285100	29200	29200	29200	29200	12
564	20231108	120600	5107934700	29250	29200	29250	29200	463
565	20231108	120500	5094414800	29200	29200	29200	29200	14
566	20231108	120400	5094006000	29200	29250	29250	29200	591
567	20231108	120300	5076748300	29300	29200	29300	29200	14
568	20231108	120200	5076338900	29250	29250	29300	29250	413
569	20231108	120100	5064258600	29200	29200	29200	29200	1
570	20231108	120000	5064229400	29200	29150	29250	29150	16
571	20231108	115900	5063762500	29150	29150	29150	29150	50
572	20231108	115800	5062305000	29150	29150	29150	29150	80
573	20231108	115700	5059973000	29150	29150	29150	29150	117
574	20231108	115600	5056562450	29150	29150	29150	29100	71
575	20231108	115500	5054492850	29150	29150	29150	29150	151
576	20231108	115400	5050091200	29250	29250	29250	29250	55
577	20231108	115300	5048482450	29250	29250	29250	29250	2
578	20231108	115200	5048423950	29250	29200	29250	29200	5
579	20231108	115100	5048277850	29150	29150	29150	29150	182
580	20231108	115000	5042972550	29150	29150	29150	29150	11
581	20231108	114900	5042651900	29150	29100	29150	29100	135
582	20231108	114800	5038718150	29100	29100	29150	29100	92
583	20231108	114700	5036040900	29150	29150	29150	29150	77
584	20231108	114600	5033796350	29150	29100	29150	29100	28
585	20231108	114500	5032980700	29100	29200	29250	29100	677
586	20231108	114400	5013218400	29200	29150	29200	29150	153
587	20231108	114300	5008750900	29150	29100	29150	29100	196
588	20231108	114200	5003039800	29100	29200	29200	29100	491
589	20231108	114100	4988736350	29200	29200	29200	29200	10
590	20231108	114000	4988444350	29250	29250	29250	29100	968
591	20231108	113900	4960228950	29200	29200	29250	29200	199
592	20231108	113800	4954417100	29300	29300	29300	29300	10
593	20231108	113700	4954124100	29200	29200	29200	29200	150
594	20231108	113600	4949744100	29200	29200	29300	29200	101
595	20231108	113500	4946794400	29200	29200	29200	29200	33
596	20231108	113400	4945830800	29200	29250	29300	29200	862
597	20231108	113300	4920621650	29300	29300	29300	29300	367
598	20231108	113200	4909868550	29300	29300	29400	29300	73
599	20231108	113100	4907728750	29350	29400	29400	29350	100
600	20231108	113000	4904793600	29450	29400	29450	29400	118
601	20231108	112900	4901321750	29400	29400	29450	29400	92
602	20231108	112800	4898615250	29400	29450	29450	29300	165
603	20231108	112700	4893764100	29450	29300	29450	29300	361
604	20231108	112600	4883160300	29300	29300	29350	29250	82
605	20231108	112500	4880758650	29300	29300	29400	29250	1063
606	20231108	112400	4849516850	29350	29300	29350	29300	78
607	20231108	112300	4847230400	29300	29450	29450	29300	632
608	20231108	112200	4828679800	29450	29450	29450	29350	951
609	20231108	112100	4800717250	29450	29450	29500	29400	197
610	20231108	112000	4794912900	29500	29500	29500	29400	3318
611	20231108	111900	4697139700	29500	29450	29500	29400	1606
612	20231108	111800	4649859300	29450	29400	29450	29400	1149
613	20231108	111700	4616048250	29400	29350	29400	29300	670
614	20231108	111600	4596361600	29350	29300	29350	29300	466
615	20231108	111500	4582700200	29300	29250	29300	29250	144
616	20231108	111400	4578481150	29300	29350	29350	29300	1924
617	20231108	111300	4522102950	29300	29350	29350	29250	1778
618	20231108	111200	4470011200	29350	29350	29400	29300	2498
619	20231108	111100	4396638900	29350	29300	29350	29300	410
620	20231108	111000	4384613550	29300	29300	29300	29200	1064
621	20231108	110900	4353489550	29300	29200	29300	29200	949
622	20231108	110800	4325723500	29150	29100	29200	29100	440
623	20231108	110700	4312891200	29150	29050	29150	29050	785
624	20231108	110600	4290042950	29050	29000	29050	29000	55
625	20231108	110500	4288447900	29000	28950	29050	28950	142
626	20231108	110400	4284330100	28950	29000	29000	28950	482
627	20231108	110300	4270357150	29000	29000	29050	29000	204
628	20231108	110200	4264438500	29050	29050	29050	29050	164
629	20231108	110100	4259674300	29050	29050	29050	29050	57
630	20231108	110000	4258018450	29050	29050	29050	29000	107
631	20231108	105900	4254910150	29000	29000	29050	29000	82
632	20231108	105800	4252529150	29050	29000	29050	29000	80
633	20231108	105700	4250209100	29000	29000	29050	29000	172
634	20231108	105600	4245218350	29000	29000	29000	28950	947
635	20231108	105500	4217760650	28950	29000	29000	28950	7
636	20231108	105400	4217557900	29000	29000	29000	29000	51
637	20231108	105300	4216078900	28950	29000	29000	28950	10
638	20231108	105200	4215789150	29000	29050	29050	29000	414
639	20231108	105100	4203782050	29050	29000	29050	29000	351
640	20231108	105000	4193599550	29000	29000	29000	29000	16
641	20231108	104900	4193135550	29000	29000	29000	29000	36
642	20231108	104800	4192091550	28900	29000	29000	28900	138
643	20231108	104700	4188091550	29000	28950	29000	28950	176
644	20231108	104600	4182988600	29000	29000	29000	29000	63
645	20231108	104500	4181161600	29000	28900	29000	28900	280
646	20231108	104400	4173068300	29000	28950	29050	28850	476
647	20231108	104300	4159263450	28950	28850	28950	28850	120
648	20231108	104200	4155798350	28850	28800	28850	28800	165
649	20231108	104100	4151039100	28800	28800	28800	28800	80
650	20231108	104000	4148735100	28750	28800	28800	28750	114
651	20231108	103900	4145454150	28800	28850	28850	28750	318
652	20231108	103800	4136308450	28750	28800	28800	28750	471
653	20231108	103700	4122757650	28800	28800	28800	28800	42
654	20231108	103600	4121548050	28800	28800	28800	28750	367
655	20231108	103500	4110993600	28800	28850	28850	28750	1109
656	20231108	103400	4079056750	28800	28800	28800	28800	124
657	20231108	103300	4075485550	28800	28850	28850	28800	157
658	20231108	103200	4070956900	28850	28850	28950	28850	71
659	20231108	103100	4068908450	28850	28750	28850	28750	264
660	20231108	103000	4061307450	28750	28800	28850	28750	170
661	20231108	102900	4056412200	28800	28800	28800	28800	404
662	20231108	102800	4044777000	28800	28900	28900	28800	364
663	20231108	102700	4034283950	28950	28950	28950	28950	3
664	20231108	102600	4034197100	28950	29000	29000	28950	84
665	20231108	102500	4031761700	28800	28900	28900	28800	994
666	20231108	102400	4003113150	28850	28900	28900	28850	27
667	20231108	102300	4002332900	29000	29000	29000	28800	1884
668	20231108	102200	3947782900	29000	28900	29050	28900	303
669	20231108	102100	3938998800	28950	29000	29000	28900	596
670	20231108	102000	3921722500	28950	28800	28950	28800	1679
671	20231108	101900	3873202650	28850	28850	28850	28850	782
672	20231108	101800	3850641950	28850	28800	28850	28800	167
673	20231108	101700	3845830100	28800	28850	28850	28800	360
674	20231108	101600	3835456700	28850	28850	28900	28850	409
675	20231108	101500	3823656200	28900	28850	28900	28850	256
676	20231108	101400	3816259500	28900	28950	28950	28850	318
677	20231108	101300	3807076700	28900	28850	28900	28850	58
678	20231108	101200	3805402500	28850	28900	28900	28850	274
679	20231108	101100	3797485400	28900	28850	28900	28850	476
680	20231108	101000	3783732100	28850	28800	28850	28800	319
681	20231108	100900	3774537100	28800	28750	28800	28750	581
682	20231108	100800	3757812700	28750	28750	28800	28750	429
683	20231108	100700	3745478050	28750	28700	28750	28700	810
684	20231108	100600	3722209400	28750	28800	28800	28700	1913
685	20231108	100500	3667275650	28700	28650	28800	28600	555
686	20231108	100400	3651353550	28600	28600	28700	28550	3136
687	20231108	100300	3561626850	28600	28650	28700	28550	3387
688	20231108	100200	3464725600	28700	28950	28950	28650	3499
689	20231108	100100	3364132050	28800	28950	29000	28800	6239
690	20231108	100000	3183880850	28950	28950	28950	28900	576
691	20231108	095900	3167206300	28950	28900	28950	28900	295
692	20231108	095800	3158670200	28900	28900	28950	28900	288
693	20231108	095700	3150343650	28950	28950	28950	28900	1368
694	20231108	095600	3110744300	28950	29000	29000	28950	822
695	20231108	095500	3086932800	29000	29050	29050	28950	1100
696	20231108	095400	3055078400	29050	29050	29050	29000	2512
697	20231108	095300	2982225350	29050	29100	29100	29050	193
698	20231108	095200	2976616750	29100	29050	29100	29050	516
699	20231108	095100	2961618450	29100	29000	29200	29000	672
700	20231108	095000	2942103050	29000	29000	29200	29000	1088
701	20231108	094900	2910540550	29050	29150	29200	29000	6669
702	20231108	094800	2716772100	29100	29150	29150	29100	840
703	20231108	094700	2692286550	29150	29200	29200	29150	507
704	20231108	094600	2677499850	29150	29250	29250	29150	723
705	20231108	094500	2656387950	29200	29200	29300	29200	1885
706	20231108	094400	2601278200	29200	29200	29200	29150	1092
707	20231108	094300	2569415450	29200	29150	29200	29150	411
708	20231108	094200	2557434700	29150	29200	29200	29150	780
709	20231108	094100	2534695150	29150	29200	29200	29150	430
710	20231108	094000	2522150050	29150	29150	29200	29150	590
711	20231108	093900	2504949500	29150	29150	29200	29150	761
712	20231108	093800	2482763550	29150	29200	29200	29150	991
713	20231108	093700	2453859200	29200	29200	29250	29200	351
714	20231108	093600	2443607650	29200	29200	29200	29200	178
715	20231108	093500	2438410050	29250	29200	29250	29200	1864
716	20231108	093400	2383979400	29200	29250	29250	29200	652
717	20231108	093300	2364914150	29300	29250	29300	29250	504
718	20231108	093200	2350162100	29300	29300	29300	29250	308
719	20231108	093100	2341152100	29250	29250	29300	29250	297
720	20231108	093000	2332463000	29250	29350	29350	29250	1069
721	20231108	092900	2301147600	29300	29250	29400	29250	242
722	20231108	092800	2294063450	29200	29200	29250	29200	1465
723	20231108	092700	2251280300	29200	29300	29300	29200	2096
724	20231108	092600	2189960850	29300	29400	29450	29300	920
725	20231108	092500	2162975550	29400	29400	29400	29350	268
726	20231108	092400	2155099400	29400	29400	29400	29350	338
727	20231108	092300	2145162250	29350	29300	29400	29300	1121
728	20231108	092200	2112290100	29300	29350	29350	29300	981
729	20231108	092100	2083515450	29350	29550	29650	29350	2948
730	20231108	092000	1996546950	29550	29800	29800	29500	5042
731	20231108	091900	1846873850	29800	29550	29800	29500	1878
732	20231108	091800	1791033900	29600	29600	29800	29500	5444
733	20231108	091700	1629502750	29600	29500	29600	29500	623
734	20231108	091600	1611102800	29550	29400	29550	29300	5043
735	20231108	091500	1462677350	29400	29450	29500	29400	1880
736	20231108	091400	1407376000	29450	29500	29500	29400	755
737	20231108	091300	1385142800	29500	29250	29500	29200	1168
738	20231108	091200	1350806550	29300	29300	29350	29150	3411
739	20231108	091100	1251160050	29300	29350	29400	29300	1260
740	20231108	091000	1214171550	29350	29350	29400	29300	2406
741	20231108	090900	1143554450	29400	29350	29400	29350	1322
742	20231108	090800	1104716650	29350	29350	29400	29200	1266
743	20231108	090700	1067533450	29200	29050	29300	29050	1792
744	20231108	090600	1015269300	29150	29000	29200	29000	5712
745	20231108	090500	849339150	29050	29050	29100	29000	2034
746	20231108	090400	790260300	29100	29100	29200	29000	2843
747	20231108	090300	707514200	29000	29000	29150	29000	1705
748	20231108	090200	657940150	29000	29150	29200	28850	7929
749	20231108	090100	427894150	29200	29150	29400	29150	5299
750	20231108	090000	273275550	29400	29550	29550	29100	7505