KissMeData/457190/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	213200	56120273000	170800	170800	170800	170800	3799
3	20231106	213100	56120273000	170800	170800	170800	170800	0
4	20231106	213000	56120273000	170800	170800	170800	170800	0
5	20231106	212900	56120273000	170800	170800	170800	170800	0
6	20231106	212800	56120273000	170800	170800	170800	170800	0
7	20231106	212700	56120273000	170800	170800	170800	170800	0
8	20231106	212600	56120273000	170800	170800	170800	170800	0
9	20231106	212500	56120273000	170800	170800	170800	170800	0
10	20231106	212400	56120273000	170800	170800	170800	170800	0
11	20231106	212300	56120273000	170800	170800	170800	170800	0
12	20231106	212200	56120273000	170800	170800	170800	170800	0
13	20231106	212100	56120273000	170800	170800	170800	170800	0
14	20231106	212000	56120273000	170800	170800	170800	170800	0
15	20231106	211900	56120273000	170800	170800	170800	170800	0
16	20231106	211800	56120273000	170800	170800	170800	170800	0
17	20231106	211700	56120273000	170800	170800	170800	170800	0
18	20231106	211600	56120273000	170800	170800	170800	170800	0
19	20231106	211500	56120273000	170800	170800	170800	170800	0
20	20231106	211400	56120273000	170800	170800	170800	170800	0
21	20231106	211300	56120273000	170800	170800	170800	170800	0
22	20231106	211200	56120273000	170800	170800	170800	170800	0
23	20231106	211100	56120273000	170800	170800	170800	170800	0
24	20231106	211000	56120273000	170800	170800	170800	170800	0
25	20231106	210900	56120273000	170800	170800	170800	170800	0
26	20231106	210800	56120273000	170800	170800	170800	170800	0
27	20231106	210700	56120273000	170800	170800	170800	170800	0
28	20231106	210600	56120273000	170800	170800	170800	170800	0
29	20231106	210500	56120273000	170800	170800	170800	170800	0
30	20231106	210400	56120273000	170800	170800	170800	170800	0
31	20231106	210300	56120273000	170800	170800	170800	170800	0
32	20231106	210200	56120273000	170800	170800	170800	170800	3799
33	20231106	210100	56120273000	170800	170800	170800	170800	0
34	20231106	210000	56120273000	170800	170800	170800	170800	0
35	20231106	205900	56120273000	170800	170800	170800	170800	0
36	20231106	205800	56120273000	170800	170800	170800	170800	0
37	20231106	205700	56120273000	170800	170800	170800	170800	0
38	20231106	205600	56120273000	170800	170800	170800	170800	0
39	20231106	205500	56120273000	170800	170800	170800	170800	0
40	20231106	205400	56120273000	170800	170800	170800	170800	0
41	20231106	205300	56120273000	170800	170800	170800	170800	0
42	20231106	205200	56120273000	170800	170800	170800	170800	0
43	20231106	205100	56120273000	170800	170800	170800	170800	0
44	20231106	205000	56120273000	170800	170800	170800	170800	0
45	20231106	204900	56120273000	170800	170800	170800	170800	0
46	20231106	204800	56120273000	170800	170800	170800	170800	0
47	20231106	204700	56120273000	170800	170800	170800	170800	0
48	20231106	204600	56120273000	170800	170800	170800	170800	0
49	20231106	204500	56120273000	170800	170800	170800	170800	0
50	20231106	204400	56120273000	170800	170800	170800	170800	0
51	20231106	204300	56120273000	170800	170800	170800	170800	0
52	20231106	204200	56120273000	170800	170800	170800	170800	0
53	20231106	204100	56120273000	170800	170800	170800	170800	0
54	20231106	204000	56120273000	170800	170800	170800	170800	0
55	20231106	203900	56120273000	170800	170800	170800	170800	0
56	20231106	203800	56120273000	170800	170800	170800	170800	0
57	20231106	203700	56120273000	170800	170800	170800	170800	0
58	20231106	203600	56120273000	170800	170800	170800	170800	0
59	20231106	203500	56120273000	170800	170800	170800	170800	0
60	20231106	203400	56120273000	170800	170800	170800	170800	0
61	20231106	203300	56120273000	170800	170800	170800	170800	0
62	20231106	203200	56120273000	170800	170800	170800	170800	3799
63	20231106	203100	56120273000	170800	170800	170800	170800	0
64	20231106	203000	56120273000	170800	170800	170800	170800	0
65	20231106	202900	56120273000	170800	170800	170800	170800	0
66	20231106	202800	56120273000	170800	170800	170800	170800	0
67	20231106	202700	56120273000	170800	170800	170800	170800	0
68	20231106	202600	56120273000	170800	170800	170800	170800	0
69	20231106	202500	56120273000	170800	170800	170800	170800	0
70	20231106	202400	56120273000	170800	170800	170800	170800	0
71	20231106	202300	56120273000	170800	170800	170800	170800	0
72	20231106	202200	56120273000	170800	170800	170800	170800	0
73	20231106	202100	56120273000	170800	170800	170800	170800	0
74	20231106	202000	56120273000	170800	170800	170800	170800	0
75	20231106	201900	56120273000	170800	170800	170800	170800	0
76	20231106	201800	56120273000	170800	170800	170800	170800	0
77	20231106	201700	56120273000	170800	170800	170800	170800	0
78	20231106	201600	56120273000	170800	170800	170800	170800	0
79	20231106	201500	56120273000	170800	170800	170800	170800	0
80	20231106	201400	56120273000	170800	170800	170800	170800	0
81	20231106	201300	56120273000	170800	170800	170800	170800	0
82	20231106	201200	56120273000	170800	170800	170800	170800	0
83	20231106	201100	56120273000	170800	170800	170800	170800	0
84	20231106	201000	56120273000	170800	170800	170800	170800	0
85	20231106	200900	56120273000	170800	170800	170800	170800	0
86	20231106	200800	56120273000	170800	170800	170800	170800	0
87	20231106	200700	56120273000	170800	170800	170800	170800	0
88	20231106	200600	56120273000	170800	170800	170800	170800	0
89	20231106	200500	56120273000	170800	170800	170800	170800	0
90	20231106	200400	56120273000	170800	170800	170800	170800	0
91	20231106	200300	56120273000	170800	170800	170800	170800	0
92	20231106	200200	56120273000	170800	170800	170800	170800	3799
93	20231106	200100	56120273000	170800	170800	170800	170800	0
94	20231106	200000	56120273000	170800	170800	170800	170800	0
95	20231106	195900	56120273000	170800	170800	170800	170800	0
96	20231106	195800	56120273000	170800	170800	170800	170800	0
97	20231106	195700	56120273000	170800	170800	170800	170800	0
98	20231106	195600	56120273000	170800	170800	170800	170800	0
99	20231106	195500	56120273000	170800	170800	170800	170800	0
100	20231106	195400	56120273000	170800	170800	170800	170800	0
101	20231106	195300	56120273000	170800	170800	170800	170800	0
102	20231106	195200	56120273000	170800	170800	170800	170800	0
103	20231106	195100	56120273000	170800	170800	170800	170800	0
104	20231106	195000	56120273000	170800	170800	170800	170800	0
105	20231106	194900	56120273000	170800	170800	170800	170800	0
106	20231106	194800	56120273000	170800	170800	170800	170800	0
107	20231106	194700	56120273000	170800	170800	170800	170800	0
108	20231106	194600	56120273000	170800	170800	170800	170800	0
109	20231106	194500	56120273000	170800	170800	170800	170800	0
110	20231106	194400	56120273000	170800	170800	170800	170800	0
111	20231106	194300	56120273000	170800	170800	170800	170800	0
112	20231106	194200	56120273000	170800	170800	170800	170800	0
113	20231106	194100	56120273000	170800	170800	170800	170800	0
114	20231106	194000	56120273000	170800	170800	170800	170800	0
115	20231106	193900	56120273000	170800	170800	170800	170800	0
116	20231106	193800	56120273000	170800	170800	170800	170800	0
117	20231106	193700	56120273000	170800	170800	170800	170800	0
118	20231106	193600	56120273000	170800	170800	170800	170800	0
119	20231106	193500	56120273000	170800	170800	170800	170800	0
120	20231106	193400	56120273000	170800	170800	170800	170800	0
121	20231106	193300	56120273000	170800	170800	170800	170800	0
122	20231106	193200	56120273000	170800	170800	170800	170800	3799
123	20231106	193100	56120273000	170800	170800	170800	170800	0
124	20231106	193000	56120273000	170800	170800	170800	170800	0
125	20231106	192900	56120273000	170800	170800	170800	170800	0
126	20231106	192800	56120273000	170800	170800	170800	170800	0
127	20231106	192700	56120273000	170800	170800	170800	170800	0
128	20231106	192600	56120273000	170800	170800	170800	170800	0
129	20231106	192500	56120273000	170800	170800	170800	170800	0
130	20231106	192400	56120273000	170800	170800	170800	170800	0
131	20231106	192300	56120273000	170800	170800	170800	170800	0
132	20231106	192200	56120273000	170800	170800	170800	170800	0
133	20231106	192100	56120273000	170800	170800	170800	170800	0
134	20231106	192000	56120273000	170800	170800	170800	170800	0
135	20231106	191900	56120273000	170800	170800	170800	170800	0
136	20231106	191800	56120273000	170800	170800	170800	170800	0
137	20231106	191700	56120273000	170800	170800	170800	170800	0
138	20231106	191600	56120273000	170800	170800	170800	170800	0
139	20231106	191500	56120273000	170800	170800	170800	170800	0
140	20231106	191400	56120273000	170800	170800	170800	170800	0
141	20231106	191300	56120273000	170800	170800	170800	170800	0
142	20231106	191200	56120273000	170800	170800	170800	170800	0
143	20231106	191100	56120273000	170800	170800	170800	170800	0
144	20231106	191000	56120273000	170800	170800	170800	170800	0
145	20231106	190900	56120273000	170800	170800	170800	170800	0
146	20231106	190800	56120273000	170800	170800	170800	170800	0
147	20231106	190700	56120273000	170800	170800	170800	170800	0
148	20231106	190600	56120273000	170800	170800	170800	170800	0
149	20231106	190500	56120273000	170800	170800	170800	170800	0
150	20231106	190400	56120273000	170800	170800	170800	170800	0
151	20231106	190300	56120273000	170800	170800	170800	170800	0
152	20231106	190200	56120273000	170800	170800	170800	170800	3799
153	20231106	190100	56120273000	170800	170800	170800	170800	0
154	20231106	190000	56120273000	170800	170800	170800	170800	0
155	20231106	185900	56120273000	170800	170800	170800	170800	0
156	20231106	185800	56120273000	170800	170800	170800	170800	0
157	20231106	185700	56120273000	170800	170800	170800	170800	0
158	20231106	185600	56120273000	170800	170800	170800	170800	0
159	20231106	185500	56120273000	170800	170800	170800	170800	0
160	20231106	185400	56120273000	170800	170800	170800	170800	0
161	20231106	185300	56120273000	170800	170800	170800	170800	0
162	20231106	185200	56120273000	170800	170800	170800	170800	0
163	20231106	185100	56120273000	170800	170800	170800	170800	0
164	20231106	185000	56120273000	170800	170800	170800	170800	0
165	20231106	184900	56120273000	170800	170800	170800	170800	0
166	20231106	184800	56120273000	170800	170800	170800	170800	0
167	20231106	184700	56120273000	170800	170800	170800	170800	0
168	20231106	184600	56120273000	170800	170800	170800	170800	0
169	20231106	184500	56120273000	170800	170800	170800	170800	0
170	20231106	184400	56120273000	170800	170800	170800	170800	0
171	20231106	184300	56120273000	170800	170800	170800	170800	0
172	20231106	184200	56120273000	170800	170800	170800	170800	0
173	20231106	184100	56120273000	170800	170800	170800	170800	0
174	20231106	184000	56120273000	170800	170800	170800	170800	0
175	20231106	183900	56120273000	170800	170800	170800	170800	0
176	20231106	183800	56120273000	170800	170800	170800	170800	0
177	20231106	183700	56120273000	170800	170800	170800	170800	0
178	20231106	183600	56120273000	170800	170800	170800	170800	0
179	20231106	183500	56120273000	170800	170800	170800	170800	0
180	20231106	183400	56120273000	170800	170800	170800	170800	0
181	20231106	183300	56120273000	170800	170800	170800	170800	0
182	20231106	183200	56120273000	170800	170800	170800	170800	3799
183	20231106	183100	56120273000	170800	170800	170800	170800	0
184	20231106	183000	56120273000	170800	170800	170800	170800	0
185	20231106	182900	56120273000	170800	170800	170800	170800	0
186	20231106	182800	56120273000	170800	170800	170800	170800	0
187	20231106	182700	56120273000	170800	170800	170800	170800	0
188	20231106	182600	56120273000	170800	170800	170800	170800	0
189	20231106	182500	56120273000	170800	170800	170800	170800	0
190	20231106	182400	56120273000	170800	170800	170800	170800	0
191	20231106	182300	56120273000	170800	170800	170800	170800	0
192	20231106	182200	56120273000	170800	170800	170800	170800	0
193	20231106	182100	56120273000	170800	170800	170800	170800	0
194	20231106	182000	56120273000	170800	170800	170800	170800	0
195	20231106	181900	56120273000	170800	170800	170800	170800	0
196	20231106	181800	56120273000	170800	170800	170800	170800	0
197	20231106	181700	56120273000	170800	170800	170800	170800	0
198	20231106	181600	56120273000	170800	170800	170800	170800	0
199	20231106	181500	56120273000	170800	170800	170800	170800	0
200	20231106	181400	56120273000	170800	170800	170800	170800	0
201	20231106	181300	56120273000	170800	170800	170800	170800	0
202	20231106	181200	56120273000	170800	170800	170800	170800	0
203	20231106	181100	56120273000	170800	170800	170800	170800	0
204	20231106	181000	56120273000	170800	170800	170800	170800	0
205	20231106	180900	56120273000	170800	170800	170800	170800	0
206	20231106	180800	56120273000	170800	170800	170800	170800	0
207	20231106	180700	56120273000	170800	170800	170800	170800	0
208	20231106	180600	56120273000	170800	170800	170800	170800	0
209	20231106	180500	56120273000	170800	170800	170800	170800	0
210	20231106	180400	56120273000	170800	170800	170800	170800	0
211	20231106	180300	56120273000	170800	170800	170800	170800	0
212	20231106	180200	56120273000	170800	170800	170800	170800	3799
213	20231106	180100	56120273000	170800	170800	170800	170800	0
214	20231106	180000	56120273000	170800	170800	170800	170800	0
215	20231106	175900	56120273000	170800	170800	170800	170800	0
216	20231106	175800	56120273000	170800	170800	170800	170800	0
217	20231106	175700	56120273000	170800	170800	170800	170800	0
218	20231106	175600	56120273000	170800	170800	170800	170800	0
219	20231106	175500	56120273000	170800	170800	170800	170800	0
220	20231106	175400	56120273000	170800	170800	170800	170800	0
221	20231106	175300	56120273000	170800	170800	170800	170800	0
222	20231106	175200	56120273000	170800	170800	170800	170800	0
223	20231106	175100	56120273000	170800	170800	170800	170800	0
224	20231106	175000	56120273000	170800	170800	170800	170800	0
225	20231106	174900	56120273000	170800	170800	170800	170800	0
226	20231106	174800	56120273000	170800	170800	170800	170800	0
227	20231106	174700	56120273000	170800	170800	170800	170800	0
228	20231106	174600	56120273000	170800	170800	170800	170800	0
229	20231106	174500	56120273000	170800	170800	170800	170800	0
230	20231106	174400	56120273000	170800	170800	170800	170800	0
231	20231106	174300	56120273000	170800	170800	170800	170800	0
232	20231106	174200	56120273000	170800	170800	170800	170800	0
233	20231106	174100	56120273000	170800	170800	170800	170800	0
234	20231106	174000	56120273000	170800	170800	170800	170800	0
235	20231106	173900	56120273000	170800	170800	170800	170800	0
236	20231106	173800	56120273000	170800	170800	170800	170800	0
237	20231106	173700	56120273000	170800	170800	170800	170800	0
238	20231106	173600	56120273000	170800	170800	170800	170800	0
239	20231106	173500	56120273000	170800	170800	170800	170800	0
240	20231106	173400	56120273000	170800	170800	170800	170800	0
241	20231106	173300	56120273000	170800	170800	170800	170800	0
242	20231106	173200	56120273000	170800	170800	170800	170800	3799
243	20231106	173100	56120273000	170800	170800	170800	170800	0
244	20231106	173000	56120273000	170800	170800	170800	170800	0
245	20231106	172900	56120273000	170800	170800	170800	170800	0
246	20231106	172800	56120273000	170800	170800	170800	170800	0
247	20231106	172700	56120273000	170800	170800	170800	170800	0
248	20231106	172600	56120273000	170800	170800	170800	170800	0
249	20231106	172500	56120273000	170800	170800	170800	170800	0
250	20231106	172400	56120273000	170800	170800	170800	170800	0
251	20231106	172300	56120273000	170800	170800	170800	170800	0
252	20231106	172200	56120273000	170800	170800	170800	170800	0
253	20231106	172100	56120273000	170800	170800	170800	170800	0
254	20231106	172000	56120273000	170800	170800	170800	170800	0
255	20231106	171900	56120273000	170800	170800	170800	170800	0
256	20231106	171800	56120273000	170800	170800	170800	170800	0
257	20231106	171700	56120273000	170800	170800	170800	170800	0
258	20231106	171600	56120273000	170800	170800	170800	170800	0
259	20231106	171500	56120273000	170800	170800	170800	170800	0
260	20231106	171400	56120273000	170800	170800	170800	170800	0
261	20231106	171300	56120273000	170800	170800	170800	170800	0
262	20231106	171200	56120273000	170800	170800	170800	170800	0
263	20231106	171100	56120273000	170800	170800	170800	170800	0
264	20231106	171000	56120273000	170800	170800	170800	170800	0
265	20231106	170900	56120273000	170800	170800	170800	170800	0
266	20231106	170800	56120273000	170800	170800	170800	170800	0
267	20231106	170700	56120273000	170800	170800	170800	170800	0
268	20231106	170600	56120273000	170800	170800	170800	170800	0
269	20231106	170500	56120273000	170800	170800	170800	170800	0
270	20231106	170400	56120273000	170800	170800	170800	170800	0
271	20231106	170300	56120273000	170800	170800	170800	170800	0
272	20231106	170200	56120273000	170800	170800	170800	170800	3799
273	20231106	170100	56120273000	170800	170800	170800	170800	0
274	20231106	170000	56120273000	170800	170800	170800	170800	0
275	20231106	165900	56120273000	170800	170800	170800	170800	0
276	20231106	165800	56120273000	170800	170800	170800	170800	0
277	20231106	165700	56120273000	170800	170800	170800	170800	0
278	20231106	165600	56120273000	170800	170800	170800	170800	0
279	20231106	165500	56120273000	170800	170800	170800	170800	0
280	20231106	165400	56120273000	170800	170800	170800	170800	0
281	20231106	165300	56120273000	170800	170800	170800	170800	0
282	20231106	165200	56120273000	170800	170800	170800	170800	0
283	20231106	165100	56120273000	170800	170800	170800	170800	0
284	20231106	165000	56120273000	170800	170800	170800	170800	0
285	20231106	164900	56120273000	170800	170800	170800	170800	0
286	20231106	164800	56120273000	170800	170800	170800	170800	0
287	20231106	164700	56120273000	170800	170800	170800	170800	0
288	20231106	164600	56120273000	170800	170800	170800	170800	0
289	20231106	164500	56120273000	170800	170800	170800	170800	0
290	20231106	164400	56120273000	170800	170800	170800	170800	0
291	20231106	164300	56120273000	170800	170800	170800	170800	0
292	20231106	164200	56120273000	170800	170800	170800	170800	0
293	20231106	164100	56120273000	170800	170800	170800	170800	0
294	20231106	164000	56120273000	170800	170800	170800	170800	0
295	20231106	163900	56120273000	170800	170800	170800	170800	0
296	20231106	163800	56120273000	170800	170800	170800	170800	0
297	20231106	163700	56120273000	170800	170800	170800	170800	0
298	20231106	163600	56120273000	170800	170800	170800	170800	0
299	20231106	163500	56120273000	170800	170800	170800	170800	0
300	20231106	163400	56120273000	170800	170800	170800	170800	0
301	20231106	163300	56120273000	170800	170800	170800	170800	0
302	20231106	163200	56120273000	170800	170800	170800	170800	3799
303	20231106	163100	56120273000	170800	170800	170800	170800	0
304	20231106	163000	56120273000	170800	170800	170800	170800	0
305	20231106	162900	56120273000	170800	170800	170800	170800	0
306	20231106	162800	56120273000	170800	170800	170800	170800	0
307	20231106	162700	56120273000	170800	170800	170800	170800	0
308	20231106	162600	56120273000	170800	170800	170800	170800	0
309	20231106	162500	56120273000	170800	170800	170800	170800	0
310	20231106	162400	56120273000	170800	170800	170800	170800	0
311	20231106	162300	56120273000	170800	170800	170800	170800	0
312	20231106	162200	56120273000	170800	170800	170800	170800	0
313	20231106	162100	56120273000	170800	170800	170800	170800	0
314	20231106	162000	56120273000	170800	170800	170800	170800	0
315	20231106	161900	56120273000	170800	170800	170800	170800	0
316	20231106	161800	56120273000	170800	170800	170800	170800	0
317	20231106	161700	56120273000	170800	170800	170800	170800	0
318	20231106	161600	56120273000	170800	170800	170800	170800	0
319	20231106	161500	56120273000	170800	170800	170800	170800	0
320	20231106	161400	56120273000	170800	170800	170800	170800	0
321	20231106	161300	56120273000	170800	170800	170800	170800	0
322	20231106	161200	56120273000	170800	170800	170800	170800	0
323	20231106	161100	56120273000	170800	170800	170800	170800	0
324	20231106	161000	56120273000	170800	170800	170800	170800	0
325	20231106	160900	56120273000	170800	170800	170800	170800	0
326	20231106	160800	56120273000	170800	170800	170800	170800	0
327	20231106	160700	56120273000	170800	170800	170800	170800	0
328	20231106	160600	56120273000	170800	170800	170800	170800	0
329	20231106	160500	56120273000	170800	170800	170800	170800	0
330	20231106	160400	56120273000	170800	170800	170800	170800	0
331	20231106	160300	56120273000	170800	170800	170800	170800	0
332	20231106	160200	56120273000	170800	170800	170800	170800	3799
333	20231106	160100	56120273000	170800	170800	170800	170800	0
334	20231106	160000	56120273000	170800	170800	170800	170800	0
335	20231106	155900	56120273000	170800	170800	170800	170800	0
336	20231106	155800	56120273000	170800	170800	170800	170800	0
337	20231106	155700	56120273000	170800	170800	170800	170800	0
338	20231106	155600	56120273000	170800	170800	170800	170800	0
339	20231106	155500	56120273000	170800	170800	170800	170800	0
340	20231106	155400	56120273000	170800	170800	170800	170800	0
341	20231106	155300	56120273000	170800	170800	170800	170800	0
342	20231106	155200	56120273000	170800	170800	170800	170800	0
343	20231106	155100	56120273000	170800	170800	170800	170800	0
344	20231106	155000	56120273000	170800	170800	170800	170800	0
345	20231106	154900	56120273000	170800	170800	170800	170800	0
346	20231106	154800	56120273000	170800	170800	170800	170800	0
347	20231106	154700	56120273000	170800	170800	170800	170800	0
348	20231106	154600	56120273000	170800	170800	170800	170800	0
349	20231106	154500	56120273000	170800	170800	170800	170800	0
350	20231106	154400	56120273000	170800	170800	170800	170800	0
351	20231106	154300	56120273000	170800	170800	170800	170800	0
352	20231106	154200	56120273000	170800	170800	170800	170800	0
353	20231106	154100	56120273000	170800	170800	170800	170800	0
354	20231106	154000	56120273000	170800	170800	170800	170800	0
355	20231106	153900	56120273000	170800	170800	170800	170800	0
356	20231106	153800	56120273000	170800	170800	170800	170800	0
357	20231106	153700	56120273000	170800	170800	170800	170800	0
358	20231106	153600	56120273000	170800	170800	170800	170800	0
359	20231106	153500	56120273000	170800	170800	170800	170800	0
360	20231106	153400	56120273000	170800	170800	170800	170800	0
361	20231106	153300	56120273000	170800	170800	170800	170800	0
362	20231106	153200	56120273000	170800	170800	170800	170800	3799
363	20231106	153100	56120273000	170800	170800	170800	170800	0
364	20231106	153000	56120273000	170800	170800	170800	170800	3799
365	20231106	152900	55471403800	170600	170600	170600	170600	0
366	20231106	152800	55471403800	170600	170600	170600	170600	0
367	20231106	152700	55471403800	170600	170600	170600	170600	0
368	20231106	152600	55471403800	170600	170600	170600	170600	0
369	20231106	152500	55471403800	170600	170600	170600	170600	0
370	20231106	152400	55471403800	170600	170600	170600	170600	0
371	20231106	152300	55471403800	170600	170600	170600	170600	0
372	20231106	152200	55471403800	170600	170600	170600	170600	0
373	20231106	152100	55471403800	170600	170600	170600	170600	0
374	20231106	152000	55471403800	170600	170600	170600	170600	0
375	20231106	151900	55471403800	170600	170400	170800	170400	915
376	20231106	151800	55315251700	170400	170500	170500	170300	618
377	20231106	151700	55209953200	170300	170100	170500	170100	619
378	20231106	151600	55104566700	170200	170200	170300	170100	927
379	20231106	151500	54946782900	170300	170800	170800	170200	1307
380	20231106	151400	54723827900	170900	171000	171300	170900	392
381	20231106	151300	54656794400	170900	170700	171300	170700	380
382	20231106	151200	54591723500	170900	171000	171200	170700	588
383	20231106	151100	54491185300	171000	171200	171200	171000	294
384	20231106	151000	54440904400	171100	171200	171300	171000	167
385	20231106	150900	54412318500	171300	170400	171400	170400	471
386	20231106	150800	54331827200	170400	170300	170600	170200	371
387	20231106	150700	54268594400	170200	170900	171000	170200	2335
388	20231106	150600	53870555700	171000	171200	171300	170800	600
389	20231106	150500	53767891900	171200	171400	171600	171200	432
390	20231106	150400	53693878600	171400	171900	171900	171200	518
391	20231106	150300	53605057600	171900	171400	171900	171400	377
392	20231106	150200	53540340700	171300	171000	171400	170900	566
393	20231106	150100	53443497400	171000	171000	171400	170900	228
394	20231106	150000	53404501100	171000	171200	171500	170700	900
395	20231106	145900	53250586300	171000	171600	171600	171000	897
396	20231106	145800	53096962400	171600	171900	172000	171600	476
397	20231106	145700	53015200300	171800	171800	172400	171800	280
398	20231106	145600	52967010300	171800	171800	171900	171700	189
399	20231106	145500	52934535700	171800	171600	172000	171600	225
400	20231106	145400	52895868900	171300	171700	171700	171200	1318
401	20231106	145300	52669922200	171700	172300	172300	171700	714
402	20231106	145200	52547007500	172300	172600	172800	172300	736
403	20231106	145100	52420007700	172600	172400	172600	172300	329
404	20231106	145000	52363260300	172600	172900	172900	172300	583
405	20231106	144900	52262620200	172900	172700	173000	171200	2931
406	20231106	144800	51758054500	172700	173800	174000	172500	3041
407	20231106	144700	51230746300	173600	174000	174100	173500	3005
408	20231106	144600	50708180300	173700	173700	173700	173700	0
409	20231106	144500	50708180300	173700	173700	173700	173600	409
410	20231106	144400	50637137300	173600	173400	173700	173300	1398
411	20231106	144300	50394520600	173400	173000	173400	173000	1545
412	20231106	144200	50126869800	173000	172400	173100	172400	1313
413	20231106	144100	49899932300	172400	172100	172500	172100	943
414	20231106	144000	49737452900	172200	172100	172500	172000	1159
415	20231106	143900	49537839800	172000	171600	172100	171500	1141
416	20231106	143800	49341772000	171500	171300	171500	171000	882
417	20231106	143700	49190724300	171300	170300	171500	170300	1404
418	20231106	143600	48950954800	170200	170000	170300	170000	237
419	20231106	143500	48910652400	170000	169900	170000	169900	160
420	20231106	143400	48883455200	169800	170100	170100	169800	70
421	20231106	143300	48871561000	170400	169900	170400	169900	865
422	20231106	143200	48724344700	169900	169600	169900	169600	311
423	20231106	143100	48671576700	169600	169600	169600	169500	236
424	20231106	143000	48631571400	169400	169300	169600	169300	399
425	20231106	142900	48563973200	169300	169300	169300	169100	666
426	20231106	142800	48451288800	169300	169100	169400	169100	173
427	20231106	142700	48421993400	169400	169200	169400	169200	194
428	20231106	142600	48389146900	169200	169200	169200	168700	114
429	20231106	142500	48369869100	168700	168700	169000	168600	210
430	20231106	142400	48334439000	168600	168600	169100	168600	550
431	20231106	142300	48241550400	168700	169000	169000	168100	527
432	20231106	142200	48152760500	169000	169200	169300	169000	70
433	20231106	142100	48140921300	169200	169500	169500	169200	32
434	20231106	142000	48135502000	169500	169400	169500	169300	285
435	20231106	141900	48087216800	169400	169500	169600	169400	293
436	20231106	141800	48037565700	169600	169500	169600	169500	41
437	20231106	141700	48030612500	169600	169500	169600	169500	302
438	20231106	141600	47979422400	169600	169400	169600	169400	117
439	20231106	141500	47959592800	169400	169300	169400	169300	87
440	20231106	141400	47944857000	169400	169200	169500	169200	139
441	20231106	141300	47921323300	169200	168600	169300	168600	135
442	20231106	141200	47898518000	168500	168200	168500	168200	265
443	20231106	141100	47853914700	168300	168300	168300	168200	163
444	20231106	141000	47826485800	168300	168600	168600	168300	169
445	20231106	140900	47798036900	168600	168300	168800	168100	345
446	20231106	140800	47739956900	168300	168700	168700	168300	407
447	20231106	140700	47671362900	168700	169200	169200	168600	528
448	20231106	140600	47582134200	169300	169400	169400	169300	227
449	20231106	140500	47543689800	169400	169500	169500	169400	229
450	20231106	140400	47504894200	169500	169500	169500	169300	96
451	20231106	140300	47488638200	169200	169600	169700	169200	288
452	20231106	140200	47439825500	169700	169800	169800	169600	225
453	20231106	140100	47401652700	169800	170000	170100	169800	553
454	20231106	140000	47307694500	170100	170000	170100	169800	243
455	20231106	135900	47266391800	170000	170300	170300	170000	126
456	20231106	135800	47244948000	170300	169700	170300	169600	546
457	20231106	135700	47152143800	169700	169100	169800	169100	232
458	20231106	135600	47112809100	169100	169000	169200	168900	167
459	20231106	135500	47084582700	169000	168600	169000	168600	65
460	20231106	135400	47073607600	168600	168700	169100	168500	232
461	20231106	135300	47034484100	169100	169400	169600	168500	736
462	20231106	135200	46910065800	169400	169700	169800	169400	321
463	20231106	135100	46855641100	169700	170100	170100	169400	333
464	20231106	135000	46799105700	170000	170200	170200	170000	487
465	20231106	134900	46716290100	170200	170100	170200	170000	157
466	20231106	134800	46689576800	170000	170000	170300	169900	597
467	20231106	134700	46588059100	170000	169800	170000	169800	364
468	20231106	134600	46526229600	169800	169600	170000	168900	929
469	20231106	134500	46368556500	169600	169400	169600	168900	704
470	20231106	134400	46249347200	169400	168800	169500	168700	60
471	20231106	134300	46239196000	168500	168500	168500	168400	1943
472	20231106	134200	45911803600	168500	168400	168500	168400	106
473	20231106	134100	45893945000	168400	168400	168500	168300	1782
474	20231106	134000	45593718700	168300	168300	168500	168300	518
475	20231106	133900	45506453700	168200	168900	168900	168200	422
476	20231106	133800	45435273600	168900	169700	169700	168900	214
477	20231106	133700	45399090000	169700	169100	169700	169100	99
478	20231106	133600	45382311100	169100	169800	169800	169100	1025
479	20231106	133500	45208530600	169500	169900	169900	169500	212
480	20231106	133400	45172558200	169800	169800	169800	169700	488
481	20231106	133300	45089696000	169800	169800	169900	169600	177
482	20231106	133200	45059641500	169900	170300	170400	169800	584
483	20231106	133100	44960317500	170400	169400	170500	169400	1038
484	20231106	133000	44783861400	169400	169000	169400	169000	173
485	20231106	132900	44754577300	169200	168700	169200	168700	452
486	20231106	132800	44678208300	168700	168900	168900	168700	254
487	20231106	132700	44635314300	169000	167700	169000	167700	620
488	20231106	132600	44530845900	167600	167600	167600	167400	193
489	20231106	132500	44498516900	167500	167800	167800	167500	29
490	20231106	132400	44493657300	167800	168000	168000	167100	78
491	20231106	132300	44480565700	168000	167300	168200	166800	409
492	20231106	132200	44412074900	167900	166500	167900	166500	608
493	20231106	132100	44310696600	166400	166400	166900	166200	609
494	20231106	132000	44209365200	166400	167200	167200	166200	394
495	20231106	131900	44143758200	167200	167100	167200	167100	25
496	20231106	131800	44139579900	167000	167500	167500	167000	651
497	20231106	131700	44030813800	167500	167400	167800	167300	270
498	20231106	131600	43985574400	167500	168200	168200	167500	350
499	20231106	131500	43926825100	168200	168600	168600	168200	470
500	20231106	131400	43847704600	168600	168600	168700	168500	79
501	20231106	131300	43834384500	168400	168400	168500	168300	489
502	20231106	131200	43752029400	168300	168400	168400	168300	244
503	20231106	131100	43710955200	168400	168300	168500	168300	124
504	20231106	131000	43690077200	168300	168300	168300	168200	42
505	20231106	130900	43683009100	168300	168400	168500	168300	88
506	20231106	130800	43668195700	168500	168600	169000	167800	21
507	20231106	130700	43664652200	167700	167900	168400	167700	455
508	20231106	130600	43588170500	168000	168000	168000	167600	77
509	20231106	130500	43575236000	167600	168300	168300	167300	66
510	20231106	130400	43564170900	167200	168100	168400	167200	295
511	20231106	130300	43514696900	167500	167100	168500	167100	138
512	20231106	130200	43491558200	167500	167200	167500	166700	366
513	20231106	130100	43430424600	167100	167000	167100	166900	382
514	20231106	130000	43366642800	167000	168100	168100	166800	324
515	20231106	125900	43312409700	168200	168600	168600	168200	210
516	20231106	125800	43277046300	168700	169100	169200	168700	904
517	20231106	125700	43124298300	169100	169200	169200	169100	109
518	20231106	125600	43105861300	169200	169200	169200	169100	150
519	20231106	125500	43080494600	169200	169300	169600	169200	492
520	20231106	125400	42997186200	169400	169500	169600	169400	326
521	20231106	125300	42941944900	169500	169400	169500	169400	36
522	20231106	125200	42935843200	169400	169300	169400	169300	58
523	20231106	125100	42926021200	169400	170100	170100	169300	345
524	20231106	125000	42867465300	170100	169800	170200	169700	1065
525	20231106	124900	42686487500	169900	169200	169900	169200	556
526	20231106	124800	42592220200	169400	169200	169400	169200	98
527	20231106	124700	42575628700	169300	169100	169400	169100	87
528	20231106	124600	42560915000	169100	169200	169500	169100	334
529	20231106	124500	42504378100	169000	169200	169200	169000	487
530	20231106	124400	42421990900	169200	169300	169300	169200	68
531	20231106	124300	42410479800	169300	169200	169700	169200	537
532	20231106	124200	42319525300	169200	169000	169700	169000	549
533	20231106	124100	42226624200	169000	169200	169300	169000	527
534	20231106	124000	42137512000	169200	169000	169300	168500	641
535	20231106	123900	42029206700	169000	167800	169000	167700	483
536	20231106	123800	41947875700	167700	166800	167700	166800	591
537	20231106	123700	41849015900	166700	166600	166900	166600	43
538	20231106	123600	41841848500	166600	166600	166900	166600	67
539	20231106	123500	41830682300	166600	166500	166600	166400	448
540	20231106	123400	41756099000	166500	166600	166900	166500	180
541	20231106	123300	41726117600	166600	167200	167200	166500	88
542	20231106	123200	41711415400	166400	167000	167200	166400	124
543	20231106	123100	41690715700	167000	167000	167300	167000	215
544	20231106	123000	41654780500	167200	167200	167300	166900	315
545	20231106	122900	41602122900	167300	167200	167300	167200	141
546	20231106	122800	41578540800	167200	167000	167200	166800	355
547	20231106	122700	41519243400	166900	166600	167000	166600	602
548	20231106	122600	41418798600	166600	166400	166700	166000	248
549	20231106	122500	41377506900	166400	165500	166400	165500	170
550	20231106	122400	41349321100	165400	165200	165700	165000	540
551	20231106	122300	41260071000	165200	166500	166500	165200	461
552	20231106	122200	41183585500	166500	166600	166800	166500	279
553	20231106	122100	41137103900	166600	166200	166700	166200	267
554	20231106	122000	41092688800	166200	166600	166800	166100	483
555	20231106	121900	41012326400	166600	165800	167000	165800	963
556	20231106	121800	40852219400	165800	165600	165800	165600	414
557	20231106	121700	40783643900	165800	164600	165900	164200	552
558	20231106	121600	40692705700	164600	165200	165400	164600	296
559	20231106	121500	40643802500	165200	165200	165200	164100	863
560	20231106	121400	40501457300	165200	163500	165300	163100	1061
561	20231106	121300	40327226000	163500	163200	163900	162200	1267
562	20231106	121200	40120898300	163200	165600	165600	163000	2395
563	20231106	121100	39726890900	165500	166400	166400	165400	1081
564	20231106	121000	39547423100	166400	166800	166800	166100	1270
565	20231106	120900	39336050100	166800	166800	167000	166600	827
566	20231106	120800	39198079200	166800	166500	167000	166100	1095
567	20231106	120700	39015810000	166800	167800	167800	166000	2145
568	20231106	120600	38658325300	167800	169000	169000	167700	2006
569	20231106	120500	38321030500	169000	169300	169300	169000	1622
570	20231106	120400	38046814100	169300	169800	169800	169300	733
571	20231106	120300	37922528500	169900	171000	171000	169900	440
572	20231106	120200	37847681200	171000	170500	171000	170300	738
573	20231106	120100	37721885600	170500	170400	170800	170300	222
574	20231106	120000	37684043900	170400	170500	170700	170300	398
575	20231106	115900	37616207300	170400	170300	170700	170300	425
576	20231106	115800	37543806400	170300	170700	170700	170000	985
577	20231106	115700	37376055500	170700	171900	171900	170500	917
578	20231106	115600	37219210200	171900	171300	171900	171300	358
579	20231106	115500	37157729200	171600	171800	172000	171300	709
580	20231106	115400	37035903800	171900	171500	171900	171500	367
581	20231106	115300	36972908400	171500	171200	171500	171100	319
582	20231106	115200	36918253700	171200	171600	171800	171100	1611
583	20231106	115100	36642135900	171800	171600	171900	171500	324
584	20231106	115000	36586546900	171600	171800	172000	171400	330
585	20231106	114900	36529866200	171400	171700	172100	171400	47
586	20231106	114800	36521791800	171400	171500	172300	171400	369
587	20231106	114700	36458326300	172300	171500	172300	171300	859
588	20231106	114600	36311035900	171600	171700	172100	171300	364
589	20231106	114500	36248593700	171700	172300	172500	171700	148
590	20231106	114400	36223143500	171600	172800	172800	171400	1254
591	20231106	114300	36007432400	172800	172800	172800	172400	419
592	20231106	114200	35935073700	172800	173100	173100	172400	1092
593	20231106	114100	35746359200	173100	172500	173100	172500	1109
594	20231106	114000	35554708300	172500	171600	172500	171600	1124
595	20231106	113900	35361217600	171700	171800	172000	171700	580
596	20231106	113800	35261521400	171900	171300	172000	171300	355
597	20231106	113700	35200559900	171300	171400	171400	171200	316
598	20231106	113600	35146415200	171000	172300	172300	171000	883
599	20231106	113500	34994711900	172400	170300	172500	170300	2213
600	20231106	113400	34614417500	170300	170300	171500	170000	1052
601	20231106	113300	34434548200	170200	169300	170200	169100	836
602	20231106	113200	34292588000	169300	169200	169300	169000	282
603	20231106	113100	34244889900	169200	169400	169500	169000	1084
604	20231106	113000	34061494500	169300	169500	170000	169300	686
605	20231106	112900	33944965300	169500	169400	169500	169300	561
606	20231106	112800	33849944800	169400	169500	169500	169300	381
607	20231106	112700	33785402900	169400	169700	169700	169400	541
608	20231106	112600	33693654500	169600	169900	169900	169400	176
609	20231106	112500	33663791500	169700	169800	170000	169500	337
610	20231106	112400	33606589200	169700	169200	169800	169100	340
611	20231106	112300	33549020200	169100	170000	170300	169100	1206
612	20231106	112200	33344279800	170100	169900	170500	169800	518
613	20231106	112100	33256202100	169800	170300	170400	169800	981
614	20231106	112000	33089315500	170200	170400	170400	169900	425
615	20231106	111900	33017031100	169900	171300	171300	169900	593
616	20231106	111800	32915878300	171200	171500	171500	171000	739
617	20231106	111700	32789161700	171500	171200	171500	169900	763
618	20231106	111600	32658481900	171300	170600	171300	170600	557
619	20231106	111500	32563251400	170700	169100	170700	168700	1224
620	20231106	111400	32355632100	169000	169800	169900	169000	757
621	20231106	111300	32227385500	169900	169700	170000	169700	566
622	20231106	111200	32131193000	169600	168000	169700	168000	1361
623	20231106	111100	31901402700	168000	169800	169800	168000	1579
624	20231106	111000	31635014600	169800	170800	171100	169600	758
625	20231106	110900	31505982900	170800	171200	171300	170800	1040
626	20231106	110800	31328030800	171200	171100	171200	171000	1014
627	20231106	110700	31154513200	171000	170900	171100	170100	680
628	20231106	110600	31038340300	170900	171000	171000	169800	2100
629	20231106	110500	30680363200	170700	171000	171500	170400	1038
630	20231106	110400	30502966400	171000	171600	172000	170500	3092
631	20231106	110300	29972918900	171600	170900	171800	170800	2792
632	20231106	110200	29494503700	170800	168800	170900	168700	3822
633	20231106	110100	28845484200	168900	168800	169000	168500	962
634	20231106	110000	28683167500	168500	167200	169000	167000	2256
635	20231106	105900	28304762000	167200	168200	168600	167200	2906
636	20231106	105800	27817320400	167900	169000	169400	167800	2543
637	20231106	105700	27388922000	169300	169500	169800	167900	2349
638	20231106	105600	26992221500	169000	168200	169900	168200	4660
639	20231106	105500	26203500500	168600	166800	169000	166800	3558
640	20231106	105400	25606196800	166800	165600	166800	165200	1955
641	20231106	105300	25281513000	165600	164900	166000	164800	3600
642	20231106	105200	24686726700	164900	164300	165000	164200	1871
643	20231106	105100	24378502900	164700	163200	164800	163200	4345
644	20231106	105000	23665117800	163200	162400	163300	162400	1251
645	20231106	104900	23461362400	162400	161000	162400	160600	922
646	20231106	104800	23312494600	161000	160500	161200	160500	523
647	20231106	104700	23228418100	160500	161500	161500	160500	1079
648	20231106	104600	23054613400	161500	162400	162400	161500	455
649	20231106	104500	22981055100	162400	162200	162400	161700	1565
650	20231106	104400	22727422900	162200	162400	162400	162000	789
651	20231106	104300	22599404100	162200	162400	162400	161600	872
652	20231106	104200	22458308400	162000	162400	163000	161500	1983
653	20231106	104100	22136810400	162300	162600	163900	162100	5861
654	20231106	104000	21181778800	162600	160100	163000	160000	4146
655	20231106	103900	20513602500	160100	159900	160300	159800	1384
656	20231106	103800	20292217600	159900	159200	160500	159200	1228
657	20231106	103700	20095794900	159200	158600	159700	158500	1155
658	20231106	103600	19911989900	158600	157000	158700	157000	714
659	20231106	103500	19799404100	157000	156200	157000	156200	371
660	20231106	103400	19741325200	156200	155900	156500	155900	619
661	20231106	103300	19644645200	155900	156200	156400	155800	748
662	20231106	103200	19527949300	156200	156600	156600	156200	357
663	20231106	103100	19472122700	156600	156900	156900	156500	728
664	20231106	103000	19358085300	157000	157900	157900	156900	628
665	20231106	102900	19259284700	157900	157700	157900	157400	471
666	20231106	102800	19184954500	157700	156800	157800	156800	566
667	20231106	102700	19095970400	156800	156500	157500	156500	551
668	20231106	102600	19009552500	156500	157600	157600	156400	1090
669	20231106	102500	18838630700	157700	156700	157700	156200	628
670	20231106	102400	18739999800	156200	156600	156900	155800	1138
671	20231106	102300	18562022500	156600	157800	158000	156500	1191
672	20231106	102200	18374835400	157800	158700	159100	157800	1731
673	20231106	102100	18100611500	158700	160700	161000	158200	2608
674	20231106	102000	17683704700	160700	160300	161800	159600	4395
675	20231106	101900	16978185100	160300	157800	160300	157800	6473
676	20231106	101800	15947950700	157800	156200	157800	156200	2183
677	20231106	101700	15605541100	156300	155500	156500	155500	1918
678	20231106	101600	15306320400	155500	154800	155600	154700	788
679	20231106	101500	15184074000	154800	154900	155200	153600	1529
680	20231106	101400	14947900800	154000	154300	155000	153600	1000
681	20231106	101300	14793822700	154300	155200	155400	154300	946
682	20231106	101200	14647289200	155400	156000	156100	155400	967
683	20231106	101100	14496638000	156100	156400	156700	156100	1860
684	20231106	101000	14205698700	156400	155800	156500	155500	2965
685	20231106	100900	13743304900	155800	154700	155800	154500	2272
686	20231106	100800	13390895700	154700	154500	154700	154000	1070
687	20231106	100700	13225711800	154500	153300	154500	153300	2193
688	20231106	100600	12888331400	153100	153200	153400	153000	137
689	20231106	100500	12867340100	153200	153500	153500	153000	759
690	20231106	100400	12750945100	153400	153400	153500	153300	678
691	20231106	100300	12646940800	153300	152700	153400	152700	863
692	20231106	100200	12514890300	152800	152500	152800	152500	408
693	20231106	100100	12452587400	152600	152700	152700	152500	342
694	20231106	100000	12400395900	152700	152700	152900	152500	127
695	20231106	095900	12381000800	152700	152800	152900	152500	298
696	20231106	095800	12335480700	152800	152800	153100	152300	1592
697	20231106	095700	12092268800	152800	152300	152900	152300	578
698	20231106	095600	12004110700	152300	151000	152300	151000	1548
699	20231106	095500	11769334300	151300	151500	151500	151000	370
700	20231106	095400	11713422400	151500	151100	151500	151100	457
701	20231106	095300	11644270900	151000	150800	151400	150700	191
702	20231106	095200	11615429600	150700	151400	151400	150500	157
703	20231106	095100	11591747400	151100	151400	151600	151100	1109
704	20231106	095000	11423821200	151400	151000	151500	151000	324
705	20231106	094900	11374811600	151100	150600	151100	150200	597
706	20231106	094800	11284890600	150700	151200	151300	150700	377
707	20231106	094700	11227959800	151200	151800	151800	151100	553
708	20231106	094600	11144247900	151500	151100	152400	151100	1470
709	20231106	094500	10920996000	151800	149600	151800	149600	1995
710	20231106	094400	10620575900	149600	148900	149600	148600	261
711	20231106	094300	10581693200	148900	148500	149000	148500	239
712	20231106	094200	10546114200	148700	149000	149000	148400	411
713	20231106	094100	10485072500	149000	149300	149300	148900	398
714	20231106	094000	10425759900	149200	149700	149700	149200	582
715	20231106	093900	10338792500	149700	149700	149700	149600	234
716	20231106	093800	10303765000	149800	149400	149800	149200	276
717	20231106	093700	10262494700	149500	149500	149500	149400	100
718	20231106	093600	10247545400	149000	150100	150100	149000	602
719	20231106	093500	10157560800	150100	149100	150200	149000	1148
720	20231106	093400	9985691100	149100	149400	149500	149000	298
721	20231106	093300	9941256000	149400	150300	150400	149100	848
722	20231106	093200	9814378400	150300	148400	150500	148200	1807
723	20231106	093100	9544375100	148800	148300	148800	148000	516
724	20231106	093000	9467771900	148200	148000	148300	147700	697
725	20231106	092900	9364647500	147700	148500	148500	147700	225
726	20231106	092800	9331360500	148400	147200	148400	147200	632
727	20231106	092700	9237897200	147300	148300	148400	147200	1039
728	20231106	092600	9084362000	148400	148200	148400	147700	483
729	20231106	092500	9012875300	147900	148100	148500	147900	306
730	20231106	092400	8967561700	148200	149000	149000	148100	1445
731	20231106	092300	8753124900	148900	149000	149000	148600	838
732	20231106	092200	8628405100	149000	148600	149200	148400	904
733	20231106	092100	8493841100	148500	148200	148900	148200	587
734	20231106	092000	8406571500	148300	148400	148800	148000	437
735	20231106	091900	8341722900	148600	147900	149400	147900	501
736	20231106	091800	8267423200	147300	147400	147900	147100	1109
737	20231106	091700	8103937600	147400	146900	147700	146900	982
738	20231106	091600	7959287000	147600	148700	149500	146900	1818
739	20231106	091500	7690253500	149600	148300	150200	148300	2542
740	20231106	091400	7311091100	148000	147600	148800	145000	3494
741	20231106	091300	6797861800	147600	150300	150900	146500	5787
742	20231106	091200	5931258900	150300	151100	151400	150000	5260
743	20231106	091100	5141010200	151000	152400	152400	150600	2107
744	20231106	091000	4822404900	152100	153600	153600	152100	1758
745	20231106	090900	4553159700	153600	153900	154000	153400	1216
746	20231106	090800	4366439300	154000	154900	154900	153900	1184
747	20231106	090700	4183652600	154400	153600	154900	153300	2215
748	20231106	090600	3841609200	153500	154700	155300	153500	2057
749	20231106	090500	3523745900	155300	153200	155500	152200	3161
750	20231106	090400	3034666900	153200	151200	154000	150200	3821
751	20231106	090300	2455277300	150200	155300	156000	150000	5199
752	20231106	090200	1657239600	155100	158000	158100	154000	10532
753	20231106	090100	0	137400	137400	137400	137400	0
754	20231106	090000	0	137400	137400	137400	137400	0