KissMeData/402340/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	212100	8808110200	48450	48450	48450	48450	10584
3	20231113	212000	8808110200	48450	48450	48450	48450	0
4	20231113	211900	8808110200	48450	48450	48450	48450	0
5	20231113	211800	8808110200	48450	48450	48450	48450	0
6	20231113	211700	8808110200	48450	48450	48450	48450	0
7	20231113	211600	8808110200	48450	48450	48450	48450	0
8	20231113	211500	8808110200	48450	48450	48450	48450	0
9	20231113	211400	8808110200	48450	48450	48450	48450	0
10	20231113	211300	8808110200	48450	48450	48450	48450	0
11	20231113	211200	8808110200	48450	48450	48450	48450	0
12	20231113	211100	8808110200	48450	48450	48450	48450	0
13	20231113	211000	8808110200	48450	48450	48450	48450	0
14	20231113	210900	8808110200	48450	48450	48450	48450	0
15	20231113	210800	8808110200	48450	48450	48450	48450	0
16	20231113	210700	8808110200	48450	48450	48450	48450	0
17	20231113	210600	8808110200	48450	48450	48450	48450	0
18	20231113	210500	8808110200	48450	48450	48450	48450	0
19	20231113	210400	8808110200	48450	48450	48450	48450	0
20	20231113	210300	8808110200	48450	48450	48450	48450	0
21	20231113	210200	8808110200	48450	48450	48450	48450	0
22	20231113	210100	8808110200	48450	48450	48450	48450	0
23	20231113	210000	8808110200	48450	48450	48450	48450	0
24	20231113	205900	8808110200	48450	48450	48450	48450	0
25	20231113	205800	8808110200	48450	48450	48450	48450	0
26	20231113	205700	8808110200	48450	48450	48450	48450	0
27	20231113	205600	8808110200	48450	48450	48450	48450	0
28	20231113	205500	8808110200	48450	48450	48450	48450	0
29	20231113	205400	8808110200	48450	48450	48450	48450	0
30	20231113	205300	8808110200	48450	48450	48450	48450	0
31	20231113	205200	8808110200	48450	48450	48450	48450	0
32	20231113	205100	8808110200	48450	48450	48450	48450	10584
33	20231113	205000	8808110200	48450	48450	48450	48450	0
34	20231113	204900	8808110200	48450	48450	48450	48450	0
35	20231113	204800	8808110200	48450	48450	48450	48450	0
36	20231113	204700	8808110200	48450	48450	48450	48450	0
37	20231113	204600	8808110200	48450	48450	48450	48450	0
38	20231113	204500	8808110200	48450	48450	48450	48450	0
39	20231113	204400	8808110200	48450	48450	48450	48450	0
40	20231113	204300	8808110200	48450	48450	48450	48450	0
41	20231113	204200	8808110200	48450	48450	48450	48450	0
42	20231113	204100	8808110200	48450	48450	48450	48450	0
43	20231113	204000	8808110200	48450	48450	48450	48450	0
44	20231113	203900	8808110200	48450	48450	48450	48450	0
45	20231113	203800	8808110200	48450	48450	48450	48450	0
46	20231113	203700	8808110200	48450	48450	48450	48450	0
47	20231113	203600	8808110200	48450	48450	48450	48450	0
48	20231113	203500	8808110200	48450	48450	48450	48450	0
49	20231113	203400	8808110200	48450	48450	48450	48450	0
50	20231113	203300	8808110200	48450	48450	48450	48450	0
51	20231113	203200	8808110200	48450	48450	48450	48450	0
52	20231113	203100	8808110200	48450	48450	48450	48450	0
53	20231113	203000	8808110200	48450	48450	48450	48450	0
54	20231113	202900	8808110200	48450	48450	48450	48450	0
55	20231113	202800	8808110200	48450	48450	48450	48450	0
56	20231113	202700	8808110200	48450	48450	48450	48450	0
57	20231113	202600	8808110200	48450	48450	48450	48450	0
58	20231113	202500	8808110200	48450	48450	48450	48450	0
59	20231113	202400	8808110200	48450	48450	48450	48450	0
60	20231113	202300	8808110200	48450	48450	48450	48450	0
61	20231113	202200	8808110200	48450	48450	48450	48450	0
62	20231113	202100	8808110200	48450	48450	48450	48450	10584
63	20231113	202000	8808110200	48450	48450	48450	48450	0
64	20231113	201900	8808110200	48450	48450	48450	48450	0
65	20231113	201800	8808110200	48450	48450	48450	48450	0
66	20231113	201700	8808110200	48450	48450	48450	48450	0
67	20231113	201600	8808110200	48450	48450	48450	48450	0
68	20231113	201500	8808110200	48450	48450	48450	48450	0
69	20231113	201400	8808110200	48450	48450	48450	48450	0
70	20231113	201300	8808110200	48450	48450	48450	48450	0
71	20231113	201200	8808110200	48450	48450	48450	48450	0
72	20231113	201100	8808110200	48450	48450	48450	48450	0
73	20231113	201000	8808110200	48450	48450	48450	48450	0
74	20231113	200900	8808110200	48450	48450	48450	48450	0
75	20231113	200800	8808110200	48450	48450	48450	48450	0
76	20231113	200700	8808110200	48450	48450	48450	48450	0
77	20231113	200600	8808110200	48450	48450	48450	48450	0
78	20231113	200500	8808110200	48450	48450	48450	48450	0
79	20231113	200400	8808110200	48450	48450	48450	48450	0
80	20231113	200300	8808110200	48450	48450	48450	48450	0
81	20231113	200200	8808110200	48450	48450	48450	48450	0
82	20231113	200100	8808110200	48450	48450	48450	48450	0
83	20231113	200000	8808110200	48450	48450	48450	48450	0
84	20231113	195900	8808110200	48450	48450	48450	48450	0
85	20231113	195800	8808110200	48450	48450	48450	48450	0
86	20231113	195700	8808110200	48450	48450	48450	48450	0
87	20231113	195600	8808110200	48450	48450	48450	48450	0
88	20231113	195500	8808110200	48450	48450	48450	48450	0
89	20231113	195400	8808110200	48450	48450	48450	48450	0
90	20231113	195300	8808110200	48450	48450	48450	48450	0
91	20231113	195200	8808110200	48450	48450	48450	48450	0
92	20231113	195100	8808110200	48450	48450	48450	48450	10584
93	20231113	195000	8808110200	48450	48450	48450	48450	0
94	20231113	194900	8808110200	48450	48450	48450	48450	0
95	20231113	194800	8808110200	48450	48450	48450	48450	0
96	20231113	194700	8808110200	48450	48450	48450	48450	0
97	20231113	194600	8808110200	48450	48450	48450	48450	0
98	20231113	194500	8808110200	48450	48450	48450	48450	0
99	20231113	194400	8808110200	48450	48450	48450	48450	0
100	20231113	194300	8808110200	48450	48450	48450	48450	0
101	20231113	194200	8808110200	48450	48450	48450	48450	0
102	20231113	194100	8808110200	48450	48450	48450	48450	0
103	20231113	194000	8808110200	48450	48450	48450	48450	0
104	20231113	193900	8808110200	48450	48450	48450	48450	0
105	20231113	193800	8808110200	48450	48450	48450	48450	0
106	20231113	193700	8808110200	48450	48450	48450	48450	0
107	20231113	193600	8808110200	48450	48450	48450	48450	0
108	20231113	193500	8808110200	48450	48450	48450	48450	0
109	20231113	193400	8808110200	48450	48450	48450	48450	0
110	20231113	193300	8808110200	48450	48450	48450	48450	0
111	20231113	193200	8808110200	48450	48450	48450	48450	0
112	20231113	193100	8808110200	48450	48450	48450	48450	0
113	20231113	193000	8808110200	48450	48450	48450	48450	0
114	20231113	192900	8808110200	48450	48450	48450	48450	0
115	20231113	192800	8808110200	48450	48450	48450	48450	0
116	20231113	192700	8808110200	48450	48450	48450	48450	0
117	20231113	192600	8808110200	48450	48450	48450	48450	0
118	20231113	192500	8808110200	48450	48450	48450	48450	0
119	20231113	192400	8808110200	48450	48450	48450	48450	0
120	20231113	192300	8808110200	48450	48450	48450	48450	0
121	20231113	192200	8808110200	48450	48450	48450	48450	0
122	20231113	192100	8808110200	48450	48450	48450	48450	10584
123	20231113	192000	8808110200	48450	48450	48450	48450	0
124	20231113	191900	8808110200	48450	48450	48450	48450	0
125	20231113	191800	8808110200	48450	48450	48450	48450	0
126	20231113	191700	8808110200	48450	48450	48450	48450	0
127	20231113	191600	8808110200	48450	48450	48450	48450	0
128	20231113	191500	8808110200	48450	48450	48450	48450	0
129	20231113	191400	8808110200	48450	48450	48450	48450	0
130	20231113	191300	8808110200	48450	48450	48450	48450	0
131	20231113	191200	8808110200	48450	48450	48450	48450	0
132	20231113	191100	8808110200	48450	48450	48450	48450	0
133	20231113	191000	8808110200	48450	48450	48450	48450	0
134	20231113	190900	8808110200	48450	48450	48450	48450	0
135	20231113	190800	8808110200	48450	48450	48450	48450	0
136	20231113	190700	8808110200	48450	48450	48450	48450	0
137	20231113	190600	8808110200	48450	48450	48450	48450	0
138	20231113	190500	8808110200	48450	48450	48450	48450	0
139	20231113	190400	8808110200	48450	48450	48450	48450	0
140	20231113	190300	8808110200	48450	48450	48450	48450	0
141	20231113	190200	8808110200	48450	48450	48450	48450	0
142	20231113	190100	8808110200	48450	48450	48450	48450	0
143	20231113	190000	8808110200	48450	48450	48450	48450	0
144	20231113	185900	8808110200	48450	48450	48450	48450	0
145	20231113	185800	8808110200	48450	48450	48450	48450	0
146	20231113	185700	8808110200	48450	48450	48450	48450	0
147	20231113	185600	8808110200	48450	48450	48450	48450	0
148	20231113	185500	8808110200	48450	48450	48450	48450	0
149	20231113	185400	8808110200	48450	48450	48450	48450	0
150	20231113	185300	8808110200	48450	48450	48450	48450	0
151	20231113	185200	8808110200	48450	48450	48450	48450	0
152	20231113	185100	8808110200	48450	48450	48450	48450	10584
153	20231113	185000	8808110200	48450	48450	48450	48450	0
154	20231113	184900	8808110200	48450	48450	48450	48450	0
155	20231113	184800	8808110200	48450	48450	48450	48450	0
156	20231113	184700	8808110200	48450	48450	48450	48450	0
157	20231113	184600	8808110200	48450	48450	48450	48450	0
158	20231113	184500	8808110200	48450	48450	48450	48450	0
159	20231113	184400	8808110200	48450	48450	48450	48450	0
160	20231113	184300	8808110200	48450	48450	48450	48450	0
161	20231113	184200	8808110200	48450	48450	48450	48450	0
162	20231113	184100	8808110200	48450	48450	48450	48450	0
163	20231113	184000	8808110200	48450	48450	48450	48450	0
164	20231113	183900	8808110200	48450	48450	48450	48450	0
165	20231113	183800	8808110200	48450	48450	48450	48450	0
166	20231113	183700	8808110200	48450	48450	48450	48450	0
167	20231113	183600	8808110200	48450	48450	48450	48450	0
168	20231113	183500	8808110200	48450	48450	48450	48450	0
169	20231113	183400	8808110200	48450	48450	48450	48450	0
170	20231113	183300	8808110200	48450	48450	48450	48450	0
171	20231113	183200	8808110200	48450	48450	48450	48450	0
172	20231113	183100	8808110200	48450	48450	48450	48450	0
173	20231113	183000	8808110200	48450	48450	48450	48450	0
174	20231113	182900	8808110200	48450	48450	48450	48450	0
175	20231113	182800	8808110200	48450	48450	48450	48450	0
176	20231113	182700	8808110200	48450	48450	48450	48450	0
177	20231113	182600	8808110200	48450	48450	48450	48450	0
178	20231113	182500	8808110200	48450	48450	48450	48450	0
179	20231113	182400	8808110200	48450	48450	48450	48450	0
180	20231113	182300	8808110200	48450	48450	48450	48450	0
181	20231113	182200	8808110200	48450	48450	48450	48450	0
182	20231113	182100	8808110200	48450	48450	48450	48450	10584
183	20231113	182000	8808110200	48450	48450	48450	48450	0
184	20231113	181900	8808110200	48450	48450	48450	48450	0
185	20231113	181800	8808110200	48450	48450	48450	48450	0
186	20231113	181700	8808110200	48450	48450	48450	48450	0
187	20231113	181600	8808110200	48450	48450	48450	48450	0
188	20231113	181500	8808110200	48450	48450	48450	48450	0
189	20231113	181400	8808110200	48450	48450	48450	48450	0
190	20231113	181300	8808110200	48450	48450	48450	48450	0
191	20231113	181200	8808110200	48450	48450	48450	48450	0
192	20231113	181100	8808110200	48450	48450	48450	48450	0
193	20231113	181000	8808110200	48450	48450	48450	48450	0
194	20231113	180900	8808110200	48450	48450	48450	48450	0
195	20231113	180800	8808110200	48450	48450	48450	48450	0
196	20231113	180700	8808110200	48450	48450	48450	48450	0
197	20231113	180600	8808110200	48450	48450	48450	48450	0
198	20231113	180500	8808110200	48450	48450	48450	48450	0
199	20231113	180400	8808110200	48450	48450	48450	48450	0
200	20231113	180300	8808110200	48450	48450	48450	48450	0
201	20231113	180200	8808110200	48450	48450	48450	48450	0
202	20231113	180100	8808110200	48450	48450	48450	48450	0
203	20231113	180000	8808110200	48450	48450	48450	48450	0
204	20231113	175900	8808110200	48450	48450	48450	48450	0
205	20231113	175800	8808110200	48450	48450	48450	48450	0
206	20231113	175700	8808110200	48450	48450	48450	48450	0
207	20231113	175600	8808110200	48450	48450	48450	48450	0
208	20231113	175500	8808110200	48450	48450	48450	48450	0
209	20231113	175400	8808110200	48450	48450	48450	48450	0
210	20231113	175300	8808110200	48450	48450	48450	48450	0
211	20231113	175200	8808110200	48450	48450	48450	48450	0
212	20231113	175100	8808110200	48450	48450	48450	48450	10584
213	20231113	175000	8808110200	48450	48450	48450	48450	0
214	20231113	174900	8808110200	48450	48450	48450	48450	0
215	20231113	174800	8808110200	48450	48450	48450	48450	0
216	20231113	174700	8808110200	48450	48450	48450	48450	0
217	20231113	174600	8808110200	48450	48450	48450	48450	0
218	20231113	174500	8808110200	48450	48450	48450	48450	0
219	20231113	174400	8808110200	48450	48450	48450	48450	0
220	20231113	174300	8808110200	48450	48450	48450	48450	0
221	20231113	174200	8808110200	48450	48450	48450	48450	0
222	20231113	174100	8808110200	48450	48450	48450	48450	0
223	20231113	174000	8808110200	48450	48450	48450	48450	0
224	20231113	173900	8808110200	48450	48450	48450	48450	0
225	20231113	173800	8808110200	48450	48450	48450	48450	0
226	20231113	173700	8808110200	48450	48450	48450	48450	0
227	20231113	173600	8808110200	48450	48450	48450	48450	0
228	20231113	173500	8808110200	48450	48450	48450	48450	0
229	20231113	173400	8808110200	48450	48450	48450	48450	0
230	20231113	173300	8808110200	48450	48450	48450	48450	0
231	20231113	173200	8808110200	48450	48450	48450	48450	0
232	20231113	173100	8808110200	48450	48450	48450	48450	0
233	20231113	173000	8808110200	48450	48450	48450	48450	0
234	20231113	172900	8808110200	48450	48450	48450	48450	0
235	20231113	172800	8808110200	48450	48450	48450	48450	0
236	20231113	172700	8808110200	48450	48450	48450	48450	0
237	20231113	172600	8808110200	48450	48450	48450	48450	0
238	20231113	172500	8808110200	48450	48450	48450	48450	0
239	20231113	172400	8808110200	48450	48450	48450	48450	0
240	20231113	172300	8808110200	48450	48450	48450	48450	0
241	20231113	172200	8808110200	48450	48450	48450	48450	0
242	20231113	172100	8808110200	48450	48450	48450	48450	10584
243	20231113	172000	8808110200	48450	48450	48450	48450	0
244	20231113	171900	8808110200	48450	48450	48450	48450	0
245	20231113	171800	8808110200	48450	48450	48450	48450	0
246	20231113	171700	8808110200	48450	48450	48450	48450	0
247	20231113	171600	8808110200	48450	48450	48450	48450	0
248	20231113	171500	8808110200	48450	48450	48450	48450	0
249	20231113	171400	8808110200	48450	48450	48450	48450	0
250	20231113	171300	8808110200	48450	48450	48450	48450	0
251	20231113	171200	8808110200	48450	48450	48450	48450	0
252	20231113	171100	8808110200	48450	48450	48450	48450	0
253	20231113	171000	8808110200	48450	48450	48450	48450	0
254	20231113	170900	8808110200	48450	48450	48450	48450	0
255	20231113	170800	8808110200	48450	48450	48450	48450	0
256	20231113	170700	8808110200	48450	48450	48450	48450	0
257	20231113	170600	8808110200	48450	48450	48450	48450	0
258	20231113	170500	8808110200	48450	48450	48450	48450	0
259	20231113	170400	8808110200	48450	48450	48450	48450	0
260	20231113	170300	8808110200	48450	48450	48450	48450	0
261	20231113	170200	8808110200	48450	48450	48450	48450	0
262	20231113	170100	8808110200	48450	48450	48450	48450	0
263	20231113	170000	8808110200	48450	48450	48450	48450	0
264	20231113	165900	8808110200	48450	48450	48450	48450	0
265	20231113	165800	8808110200	48450	48450	48450	48450	0
266	20231113	165700	8808110200	48450	48450	48450	48450	0
267	20231113	165600	8808110200	48450	48450	48450	48450	0
268	20231113	165500	8808110200	48450	48450	48450	48450	0
269	20231113	165400	8808110200	48450	48450	48450	48450	0
270	20231113	165300	8808110200	48450	48450	48450	48450	0
271	20231113	165200	8808110200	48450	48450	48450	48450	0
272	20231113	165100	8808110200	48450	48450	48450	48450	10584
273	20231113	165000	8808110200	48450	48450	48450	48450	0
274	20231113	164900	8808110200	48450	48450	48450	48450	0
275	20231113	164800	8808110200	48450	48450	48450	48450	0
276	20231113	164700	8808110200	48450	48450	48450	48450	0
277	20231113	164600	8808110200	48450	48450	48450	48450	0
278	20231113	164500	8808110200	48450	48450	48450	48450	0
279	20231113	164400	8808110200	48450	48450	48450	48450	0
280	20231113	164300	8808110200	48450	48450	48450	48450	0
281	20231113	164200	8808110200	48450	48450	48450	48450	0
282	20231113	164100	8808110200	48450	48450	48450	48450	0
283	20231113	164000	8808110200	48450	48450	48450	48450	0
284	20231113	163900	8808110200	48450	48450	48450	48450	0
285	20231113	163800	8808110200	48450	48450	48450	48450	0
286	20231113	163700	8808110200	48450	48450	48450	48450	0
287	20231113	163600	8808110200	48450	48450	48450	48450	0
288	20231113	163500	8808110200	48450	48450	48450	48450	0
289	20231113	163400	8808110200	48450	48450	48450	48450	0
290	20231113	163300	8808110200	48450	48450	48450	48450	0
291	20231113	163200	8808110200	48450	48450	48450	48450	0
292	20231113	163100	8808110200	48450	48450	48450	48450	0
293	20231113	163000	8808110200	48450	48450	48450	48450	0
294	20231113	162900	8808110200	48450	48450	48450	48450	0
295	20231113	162800	8808110200	48450	48450	48450	48450	0
296	20231113	162700	8808110200	48450	48450	48450	48450	0
297	20231113	162600	8808110200	48450	48450	48450	48450	0
298	20231113	162500	8808110200	48450	48450	48450	48450	0
299	20231113	162400	8808110200	48450	48450	48450	48450	0
300	20231113	162300	8808110200	48450	48450	48450	48450	0
301	20231113	162200	8808110200	48450	48450	48450	48450	0
302	20231113	162100	8808110200	48450	48450	48450	48450	10584
303	20231113	162000	8808110200	48450	48450	48450	48450	0
304	20231113	161900	8808110200	48450	48450	48450	48450	0
305	20231113	161800	8808110200	48450	48450	48450	48450	0
306	20231113	161700	8808110200	48450	48450	48450	48450	0
307	20231113	161600	8808110200	48450	48450	48450	48450	0
308	20231113	161500	8808110200	48450	48450	48450	48450	0
309	20231113	161400	8808110200	48450	48450	48450	48450	0
310	20231113	161300	8808110200	48450	48450	48450	48450	0
311	20231113	161200	8808110200	48450	48450	48450	48450	0
312	20231113	161100	8808110200	48450	48450	48450	48450	0
313	20231113	161000	8808110200	48450	48450	48450	48450	0
314	20231113	160900	8808110200	48450	48450	48450	48450	0
315	20231113	160800	8808110200	48450	48450	48450	48450	0
316	20231113	160700	8808110200	48450	48450	48450	48450	0
317	20231113	160600	8808110200	48450	48450	48450	48450	0
318	20231113	160500	8808110200	48450	48450	48450	48450	0
319	20231113	160400	8808110200	48450	48450	48450	48450	0
320	20231113	160300	8808110200	48450	48450	48450	48450	0
321	20231113	160200	8808110200	48450	48450	48450	48450	0
322	20231113	160100	8808110200	48450	48450	48450	48450	0
323	20231113	160000	8808110200	48450	48450	48450	48450	0
324	20231113	155900	8808110200	48450	48450	48450	48450	0
325	20231113	155800	8808110200	48450	48450	48450	48450	0
326	20231113	155700	8808110200	48450	48450	48450	48450	0
327	20231113	155600	8808110200	48450	48450	48450	48450	0
328	20231113	155500	8808110200	48450	48450	48450	48450	0
329	20231113	155400	8808110200	48450	48450	48450	48450	0
330	20231113	155300	8808110200	48450	48450	48450	48450	0
331	20231113	155200	8808110200	48450	48450	48450	48450	0
332	20231113	155100	8808110200	48450	48450	48450	48450	10584
333	20231113	155000	8808110200	48450	48450	48450	48450	0
334	20231113	154900	8808110200	48450	48450	48450	48450	0
335	20231113	154800	8808110200	48450	48450	48450	48450	0
336	20231113	154700	8808110200	48450	48450	48450	48450	0
337	20231113	154600	8808110200	48450	48450	48450	48450	0
338	20231113	154500	8808110200	48450	48450	48450	48450	0
339	20231113	154400	8808110200	48450	48450	48450	48450	0
340	20231113	154300	8808110200	48450	48450	48450	48450	0
341	20231113	154200	8808110200	48450	48450	48450	48450	0
342	20231113	154100	8808110200	48450	48450	48450	48450	0
343	20231113	154000	8808110200	48450	48450	48450	48450	0
344	20231113	153900	8808110200	48450	48450	48450	48450	0
345	20231113	153800	8808110200	48450	48450	48450	48450	0
346	20231113	153700	8808110200	48450	48450	48450	48450	0
347	20231113	153600	8808110200	48450	48450	48450	48450	0
348	20231113	153500	8808110200	48450	48450	48450	48450	0
349	20231113	153400	8808110200	48450	48450	48450	48450	0
350	20231113	153300	8808110200	48450	48450	48450	48450	0
351	20231113	153200	8808110200	48450	48450	48450	48450	0
352	20231113	153100	8808110200	48450	48450	48450	48450	0
353	20231113	153000	8808110200	48450	48450	48450	48450	10584
354	20231113	152900	8295315400	48400	48400	48400	48400	0
355	20231113	152800	8295315400	48400	48400	48400	48400	0
356	20231113	152700	8295315400	48400	48400	48400	48400	0
357	20231113	152600	8295315400	48400	48400	48400	48400	0
358	20231113	152500	8295315400	48400	48400	48400	48400	0
359	20231113	152400	8295315400	48400	48400	48400	48400	0
360	20231113	152300	8295315400	48400	48400	48400	48400	0
361	20231113	152200	8295315400	48400	48400	48400	48400	0
362	20231113	152100	8295315400	48400	48400	48400	48400	0
363	20231113	152000	8295315400	48400	48400	48400	48400	0
364	20231113	151900	8295315400	48400	48400	48450	48350	668
365	20231113	151800	8262973550	48350	48400	48400	48350	186
366	20231113	151700	8253974700	48400	48400	48400	48350	263
367	20231113	151600	8241247800	48400	48400	48400	48350	1036
368	20231113	151500	8191107600	48400	48400	48400	48350	533
369	20231113	151400	8165312800	48400	48350	48400	48350	172
370	20231113	151300	8156990650	48400	48350	48400	48350	285
371	20231113	151200	8143204700	48350	48400	48400	48350	154
372	20231113	151100	8135754100	48350	48350	48400	48350	256
373	20231113	151000	8123367500	48400	48350	48400	48350	153
374	20231113	150900	8115966050	48350	48350	48400	48300	165
375	20231113	150800	8107985350	48400	48350	48400	48300	387
376	20231113	150700	8089276300	48350	48300	48350	48300	376
377	20231113	150600	8071100050	48300	48300	48350	48300	208
378	20231113	150500	8061046650	48350	48350	48400	48300	335
379	20231113	150400	8044846900	48350	48400	48400	48300	1127
380	20231113	150300	7990354700	48350	48350	48400	48350	103
381	20231113	150200	7985370350	48350	48350	48400	48350	104
382	20231113	150100	7980340200	48350	48350	48400	48350	33
383	20231113	150000	7978744150	48350	48350	48400	48350	41
384	20231113	145900	7976761350	48400	48350	48400	48350	116
385	20231113	145800	7971149050	48350	48350	48400	48350	16
386	20231113	145700	7970375300	48350	48350	48400	48350	132
387	20231113	145600	7963987900	48350	48350	48350	48350	51
388	20231113	145500	7961522050	48350	48300	48350	48300	1118
389	20231113	145400	7907468150	48300	48350	48350	48300	320
390	20231113	145300	7892004250	48350	48350	48400	48300	494
391	20231113	145200	7868118500	48400	48400	48450	48350	700
392	20231113	145100	7834239500	48450	48400	48500	48400	5663
393	20231113	145000	7559940050	48400	48400	48450	48400	73
394	20231113	144900	7556406500	48400	48500	48550	48400	2537
395	20231113	144800	7433420800	48500	48400	48550	48400	3924
396	20231113	144700	7243164550	48450	48400	48450	48400	665
397	20231113	144600	7210962400	48450	48400	48450	48400	369
398	20231113	144500	7193091050	48400	48450	48450	48400	72
399	20231113	144400	7189604100	48450	48450	48450	48400	572
400	20231113	144300	7161906300	48450	48450	48450	48400	257
401	20231113	144200	7149461100	48450	48400	48450	48400	84
402	20231113	144100	7145395300	48450	48400	48450	48400	74
403	20231113	144000	7141810800	48400	48450	48450	48400	70
404	20231113	143900	7138420350	48400	48400	48400	48400	28
405	20231113	143800	7137065150	48450	48500	48500	48400	676
406	20231113	143700	7104312050	48450	48450	48500	48450	59
407	20231113	143600	7101453400	48500	48450	48500	48400	1081
408	20231113	143500	7049079000	48450	48400	48450	48400	693
409	20231113	143400	7015505900	48450	48400	48450	48400	55
410	20231113	143300	7012842450	48450	48400	48450	48400	329
411	20231113	143200	6996915450	48400	48450	48450	48400	44
412	20231113	143100	6994784300	48400	48450	48500	48400	914
413	20231113	143000	6950492150	48450	48450	48500	48450	40
414	20231113	142900	6948553800	48450	48450	48500	48450	104
415	20231113	142800	6943514600	48450	48450	48500	48450	301
416	20231113	142700	6928919550	48450	48450	48500	48450	402
417	20231113	142600	6909439900	48450	48450	48500	48450	53
418	20231113	142500	6906870850	48450	48450	48500	48450	361
419	20231113	142400	6889367850	48450	48450	48450	48400	1389
420	20231113	142300	6822071150	48400	48500	48500	48400	1332
421	20231113	142200	6757519650	48500	48450	48500	48450	525
422	20231113	142100	6732064000	48450	48500	48500	48400	1633
423	20231113	142000	6652944400	48450	48450	48500	48450	1696
424	20231113	141900	6570722950	48450	48450	48450	48400	1161
425	20231113	141800	6514472900	48450	48450	48450	48400	674
426	20231113	141700	6481818100	48450	48400	48450	48400	535
427	20231113	141600	6455900750	48450	48450	48450	48400	69
428	20231113	141500	6452558900	48450	48450	48450	48400	83
429	20231113	141400	6448538000	48400	48400	48450	48400	135
430	20231113	141300	6441997600	48400	48450	48450	48400	48
431	20231113	141200	6439673900	48400	48400	48450	48400	580
432	20231113	141100	6411573150	48450	48450	48450	48400	22
433	20231113	141000	6410507800	48400	48450	48450	48400	127
434	20231113	140900	6404360200	48450	48400	48450	48400	85
435	20231113	140800	6400242300	48450	48450	48450	48400	46
436	20231113	140700	6398013800	48400	48400	48450	48400	62
437	20231113	140600	6395012700	48400	48400	48450	48400	150
438	20231113	140500	6387746500	48450	48450	48450	48400	8
439	20231113	140400	6387359000	48450	48400	48450	48400	341
440	20231113	140300	6370847100	48450	48400	48450	48400	187
441	20231113	140200	6361795600	48400	48400	48450	48400	82
442	20231113	140100	6357824050	48400	48450	48450	48400	69
443	20231113	140000	6354481400	48450	48450	48450	48400	21
444	20231113	135900	6353464450	48400	48400	48450	48400	124
445	20231113	135800	6347456800	48400	48400	48450	48400	825
446	20231113	135700	6307486450	48450	48450	48450	48400	64
447	20231113	135600	6304388400	48450	48450	48450	48400	2981
448	20231113	135500	6160102850	48450	48450	48450	48400	331
449	20231113	135400	6144074350	48400	48450	48450	48400	153
450	20231113	135300	6136661950	48450	48450	48450	48400	167
451	20231113	135200	6128571450	48450	48400	48450	48400	84
452	20231113	135100	6124501900	48400	48450	48450	48400	158
453	20231113	135000	6116853900	48450	48450	48450	48400	85
454	20231113	134900	6112735750	48450	48400	48450	48400	74
455	20231113	134800	6109151000	48450	48400	48450	48400	36
456	20231113	134700	6107407750	48400	48400	48450	48400	54
457	20231113	134600	6104791950	48450	48400	48450	48400	48
458	20231113	134500	6102466550	48450	48400	48450	48400	178
459	20231113	134400	6093846000	48450	48400	48450	48400	250
460	20231113	134300	6081734550	48450	48400	48450	48400	132
461	20231113	134200	6075339300	48450	48450	48500	48450	1036
462	20231113	134100	6025139300	48500	48500	48500	48450	49
463	20231113	134000	6022763100	48500	48450	48500	48450	17
464	20231113	133900	6021939100	48450	48500	48500	48450	16
465	20231113	133800	6021163450	48450	48500	48500	48450	384
466	20231113	133700	6002554950	48450	48500	48500	48450	9
467	20231113	133600	6002118550	48450	48500	48500	48450	12
468	20231113	133500	6001537050	48500	48450	48500	48450	1103
469	20231113	133400	5948093300	48450	48450	48450	48400	1039
470	20231113	133300	5897754100	48400	48400	48450	48400	15
471	20231113	133200	5897028000	48450	48400	48450	48400	15
472	20231113	133100	5896301450	48400	48450	48450	48400	86
473	20231113	133000	5892134900	48450	48450	48450	48400	121
474	20231113	132900	5886272850	48450	48450	48450	48400	199
475	20231113	132800	5876633800	48450	48400	48450	48400	4
476	20231113	132700	5876440150	48400	48450	48450	48400	240
477	20231113	132600	5864813950	48450	48500	48500	48450	3200
478	20231113	132500	5709770650	48500	48450	48500	48450	483
479	20231113	132400	5686351850	48450	48500	48500	48450	275
480	20231113	132300	5673015300	48450	48400	48500	48400	16
481	20231113	132200	5672240500	48500	48400	48500	48400	744
482	20231113	132100	5636193850	48400	48400	48450	48400	30
483	20231113	132000	5634740550	48450	48450	48500	48400	1386
484	20231113	131900	5567588750	48500	48450	48500	48450	2048
485	20231113	131800	5468335950	48450	48500	48500	48450	59
486	20231113	131700	5465474700	48500	48450	48500	48450	1909
487	20231113	131600	5372981950	48400	48450	48450	48400	6
488	20231113	131500	5372691350	48450	48400	48450	48400	11
489	20231113	131400	5372158800	48400	48450	48450	48400	1252
490	20231113	131300	5311561950	48400	48450	48450	48400	156
491	20231113	131200	5304003800	48400	48450	48450	48400	163
492	20231113	131100	5296106700	48450	48450	48450	48450	52
493	20231113	131000	5293587300	48450	48450	48450	48400	174
494	20231113	130900	5285157050	48450	48450	48450	48400	25
495	20231113	130800	5283946900	48450	48400	48450	48400	55
496	20231113	130700	5281282350	48400	48400	48400	48400	591
497	20231113	130600	5252677950	48400	48400	48400	48350	4
498	20231113	130500	5252484400	48400	48400	48400	48350	215
499	20231113	130400	5242078550	48400	48350	48400	48350	3
500	20231113	130300	5241933400	48400	48400	48400	48350	5
501	20231113	130200	5241691450	48350	48450	48450	48350	354
502	20231113	130100	5224550050	48400	48400	48450	48400	507
503	20231113	130000	5200011200	48400	48350	48400	48350	737
504	20231113	125900	5164340500	48400	48400	48400	48400	367
505	20231113	125800	5146577700	48350	48350	48400	48350	8
506	20231113	125700	5146190850	48400	48400	48400	48400	607
507	20231113	125600	5116812050	48400	48400	48400	48350	91
508	20231113	125500	5112407800	48400	48400	48400	48350	174
509	20231113	125400	5103994000	48400	48400	48400	48400	83
510	20231113	125300	5099976800	48400	48400	48400	48350	112
511	20231113	125200	5094556050	48400	48350	48400	48350	40
512	20231113	125100	5092622000	48350	48350	48350	48300	1067
513	20231113	125000	5041070450	48350	48300	48350	48300	201
514	20231113	124900	5031361950	48300	48350	48350	48300	85
515	20231113	124800	5027255400	48350	48300	48350	48300	981
516	20231113	124700	4979825550	48300	48300	48350	48300	114
517	20231113	124600	4974319300	48350	48400	48400	48350	672
518	20231113	124500	4941825900	48400	48350	48400	48350	1807
519	20231113	124400	4854457350	48350	48300	48350	48300	14
520	20231113	124300	4853781000	48350	48350	48350	48300	119
521	20231113	124200	4848027550	48350	48350	48350	48350	39
522	20231113	124100	4846141900	48350	48350	48350	48350	5
523	20231113	124000	4845900150	48300	48300	48350	48300	432
524	20231113	123900	4825034450	48250	48250	48250	48200	546
525	20231113	123800	4798690000	48200	48200	48200	48200	404
526	20231113	123700	4779217200	48150	48200	48200	48150	54
527	20231113	123600	4776616300	48200	48200	48200	48200	7
528	20231113	123500	4776278900	48200	48200	48200	48200	3
529	20231113	123400	4776134300	48150	48150	48150	48150	5
530	20231113	123300	4775893550	48200	48200	48200	48150	489
531	20231113	123200	4752343800	48200	48150	48200	48150	29
532	20231113	123100	4750946050	48200	48150	48200	48150	304
533	20231113	123000	4736304700	48150	48150	48150	48100	27
534	20231113	122900	4735005000	48150	48150	48150	48150	70
535	20231113	122800	4731634500	48150	48100	48150	48100	62
536	20231113	122700	4728649350	48150	48150	48150	48150	10
537	20231113	122600	4728167850	48150	48150	48150	48150	58
538	20231113	122500	4725375150	48150	48100	48150	48100	408
539	20231113	122400	4705750200	48100	48150	48150	48100	84
540	20231113	122300	4701705950	48150	48150	48150	48100	22
541	20231113	122200	4700647500	48150	48150	48150	48150	4
542	20231113	122100	4700454900	48100	48150	48150	48100	192
543	20231113	122000	4691212850	48100	48100	48150	48100	13
544	20231113	121900	4690587400	48100	48150	48150	48100	69
545	20231113	121800	4687268100	48150	48100	48150	48100	6
546	20231113	121700	4686979450	48150	48150	48150	48100	29
547	20231113	121600	4685583350	48100	48100	48150	48100	126
548	20231113	121500	4679522700	48150	48150	48150	48150	4
549	20231113	121400	4679330100	48150	48150	48150	48100	85
550	20231113	121300	4675237450	48150	48150	48150	48100	239
551	20231113	121200	4663729800	48150	48150	48200	48150	160
552	20231113	121100	4656025750	48150	48150	48150	48100	57
553	20231113	121000	4653283100	48150	48150	48150	48100	132
554	20231113	120900	4646927350	48150	48150	48150	48100	116
555	20231113	120800	4641343500	48150	48150	48150	48100	442
556	20231113	120700	4620076350	48150	48150	48150	48100	383
557	20231113	120600	4601635250	48100	48100	48100	48100	4
558	20231113	120500	4601442850	48050	48150	48150	48050	342
559	20231113	120400	4584990100	48150	48200	48250	48150	425
560	20231113	120300	4564507050	48200	48250	48250	48200	1911
561	20231113	120200	4472327900	48250	48250	48250	48250	1
562	20231113	120100	4472279650	48300	48300	48300	48250	10
563	20231113	120000	4471796700	48300	48300	48300	48300	52
564	20231113	115900	4469285100	48300	48250	48300	48250	144
565	20231113	115800	4462330050	48250	48300	48350	48250	1650
566	20231113	115700	4382637450	48350	48350	48350	48300	487
567	20231113	115600	4359097900	48350	48300	48350	48300	137
568	20231113	115500	4352480600	48300	48300	48350	48300	673
569	20231113	115400	4319974650	48300	48300	48350	48300	167
570	20231113	115300	4311905450	48350	48400	48400	48350	2468
571	20231113	115200	4192577600	48350	48350	48400	48350	276
572	20231113	115100	4179226600	48350	48400	48400	48350	66
573	20231113	115000	4176032900	48350	48400	48400	48350	7
574	20231113	114900	4175694350	48350	48350	48350	48350	327
575	20231113	114800	4159883900	48350	48350	48400	48350	33
576	20231113	114700	4158286800	48400	48350	48400	48350	17
577	20231113	114600	4157464100	48350	48350	48400	48350	125
578	20231113	114500	4151416200	48350	48350	48400	48350	12
579	20231113	114400	4150835950	48400	48400	48400	48350	13
580	20231113	114300	4150206800	48400	48400	48400	48350	109
581	20231113	114200	4144931650	48350	48350	48400	48350	20
582	20231113	114100	4143964250	48350	48400	48400	48350	70
583	20231113	114000	4140576850	48400	48400	48400	48400	3
584	20231113	113900	4140431650	48350	48400	48400	48350	15
585	20231113	113800	4139706050	48400	48350	48450	48350	105
586	20231113	113700	4134621450	48400	48400	48400	48350	162
587	20231113	113600	4126780850	48400	48450	48450	48400	8
588	20231113	113500	4126393350	48450	48450	48450	48450	75
589	20231113	113400	4122759600	48450	48400	48450	48400	171
590	20231113	113300	4114482150	48450	48450	48450	48400	287
591	20231113	113200	4100587750	48450	48450	48450	48400	68
592	20231113	113100	4097293400	48450	48400	48450	48400	3
593	20231113	113000	4097148150	48400	48450	48450	48400	111
594	20231113	112900	4091770250	48450	48400	48450	48400	55
595	20231113	112800	4089107900	48450	48450	48450	48400	5
596	20231113	112700	4088865800	48450	48450	48450	48400	405
597	20231113	112600	4069243600	48450	48450	48450	48400	8
598	20231113	112500	4068856050	48400	48450	48450	48400	6
599	20231113	112400	4068565400	48450	48400	48450	48400	35
600	20231113	112300	4066870900	48400	48400	48450	48400	1118
601	20231113	112200	4012759500	48400	48400	48450	48400	71
602	20231113	112100	4009323000	48400	48450	48450	48400	27
603	20231113	112000	4008014900	48450	48400	48450	48400	82
604	20231113	111900	4004043650	48450	48450	48450	48450	57
605	20231113	111800	4001282000	48400	48400	48450	48400	4
606	20231113	111700	4001088350	48450	48450	48450	48450	8
607	20231113	111600	4000700750	48450	48450	48500	48450	144
608	20231113	111500	3993723750	48450	48450	48500	48450	115
609	20231113	111400	3988151850	48450	48450	48450	48450	887
610	20231113	111300	3945176700	48450	48450	48450	48400	261
611	20231113	111200	3932531300	48450	48450	48450	48400	57
612	20231113	111100	3929769750	48450	48450	48450	48450	87
613	20231113	111000	3925554600	48450	48400	48450	48400	79
614	20231113	110900	3921730350	48450	48450	48450	48450	6
615	20231113	110800	3921439650	48450	48450	48450	48450	128
616	20231113	110700	3915238050	48450	48450	48450	48450	72
617	20231113	110600	3911749650	48450	48450	48450	48450	1
618	20231113	110500	3911701200	48450	48450	48450	48450	64
619	20231113	110400	3908600400	48450	48450	48450	48450	3
620	20231113	110300	3908455050	48450	48450	48450	48450	55
621	20231113	110200	3905790300	48450	48450	48450	48450	15
622	20231113	110100	3905063550	48450	48400	48450	48400	270
623	20231113	110000	3891992050	48450	48450	48450	48450	423
624	20231113	105900	3871497700	48450	48400	48450	48400	2
625	20231113	105800	3871400850	48400	48450	48450	48400	19
626	20231113	105700	3870480400	48450	48450	48450	48450	77
627	20231113	105600	3866749750	48450	48400	48450	48400	267
628	20231113	105500	3853813850	48450	48400	48450	48400	13
629	20231113	105400	3853184600	48450	48450	48450	48450	8
630	20231113	105300	3852797000	48450	48450	48450	48450	6
631	20231113	105200	3852506300	48450	48450	48450	48450	764
632	20231113	105100	3815490500	48450	48450	48450	48450	43
633	20231113	105000	3813407150	48450	48450	48500	48450	241
634	20231113	104900	3801729650	48500	48450	48500	48450	727
635	20231113	104800	3766506450	48450	48400	48450	48400	12
636	20231113	104700	3765925600	48400	48450	48450	48400	4
637	20231113	104600	3765731950	48400	48350	48400	48350	3613
638	20231113	104500	3591004650	48350	48300	48350	48300	72
639	20231113	104400	3587526950	48300	48350	48350	48300	12
640	20231113	104300	3586947250	48350	48300	48350	48300	72
641	20231113	104200	3583469000	48300	48300	48300	48300	77
642	20231113	104100	3579749900	48250	48300	48300	48250	118
643	20231113	104000	3574056300	48300	48300	48300	48250	444
644	20231113	103900	3552611500	48250	48250	48250	48250	51
645	20231113	103800	3550150750	48250	48300	48300	48250	979
646	20231113	103700	3502865550	48300	48300	48300	48300	1
647	20231113	103600	3502817250	48300	48350	48350	48300	179
648	20231113	103500	3494168150	48350	48350	48350	48350	7
649	20231113	103400	3493829700	48350	48350	48350	48350	1
650	20231113	103300	3493781350	48300	48300	48350	48300	65
651	20231113	103200	3490641300	48350	48350	48350	48350	30
652	20231113	103100	3489190800	48350	48350	48350	48350	141
653	20231113	103000	3482373450	48350	48350	48350	48350	413
654	20231113	102900	3462404900	48350	48300	48350	48300	993
655	20231113	102800	3414440850	48300	48350	48350	48300	100
656	20231113	102700	3409609550	48350	48350	48350	48350	6
657	20231113	102600	3409319450	48350	48350	48350	48350	0
658	20231113	102500	3409319450	48350	48350	48350	48300	11
659	20231113	102400	3408787650	48300	48350	48350	48300	89
660	20231113	102300	3404487600	48300	48300	48300	48300	22
661	20231113	102200	3403425000	48350	48400	48400	48350	365
662	20231113	102100	3385773650	48400	48350	48400	48350	36
663	20231113	102000	3384032550	48350	48350	48350	48350	3
664	20231113	101900	3383887500	48400	48350	48400	48350	27
665	20231113	101800	3382581350	48350	48300	48350	48300	124
666	20231113	101700	3376590750	48300	48350	48350	48300	390
667	20231113	101600	3357734500	48300	48300	48350	48300	195
668	20231113	101500	3348315950	48300	48350	48350	48300	176
669	20231113	101400	3339813900	48350	48300	48350	48300	554
670	20231113	101300	3313033650	48350	48350	48350	48350	331
671	20231113	101200	3297029800	48400	48350	48400	48350	172
672	20231113	101100	3288713500	48400	48400	48400	48400	208
673	20231113	101000	3278646300	48400	48400	48450	48400	361
674	20231113	100900	3261167700	48450	48400	48450	48400	321
675	20231113	100800	3245625250	48400	48400	48450	48400	348
676	20231113	100700	3228779600	48400	48500	48500	48400	3393
677	20231113	100600	3064339700	48500	48500	48550	48500	271
678	20231113	100500	3051194800	48500	48500	48500	48500	401
679	20231113	100400	3031746300	48500	48550	48550	48500	408
680	20231113	100300	3011948250	48550	48550	48600	48550	721
681	20231113	100200	2976933450	48600	48550	48600	48550	165
682	20231113	100100	2968922600	48550	48550	48600	48550	233
683	20231113	100000	2957609900	48550	48600	48600	48550	214
684	20231113	095900	2947220050	48600	48600	48600	48550	527
685	20231113	095800	2921629900	48600	48550	48600	48500	743
686	20231113	095700	2885553950	48550	48550	48600	48550	166
687	20231113	095600	2877494550	48500	48550	48550	48500	711
688	20231113	095500	2842990400	48550	48550	48550	48550	283
689	20231113	095400	2829250750	48550	48550	48600	48550	348
690	20231113	095300	2812355300	48550	48600	48600	48550	1061
691	20231113	095200	2760812450	48650	48600	48650	48600	386
692	20231113	095100	2742048600	48600	48650	48650	48600	388
693	20231113	095000	2723182500	48650	48600	48650	48600	275
694	20231113	094900	2709814550	48600	48600	48650	48600	446
695	20231113	094800	2688126350	48650	48650	48650	48600	314
696	20231113	094700	2672860000	48650	48550	48650	48550	450
697	20231113	094600	2650979500	48600	48600	48600	48600	7
698	20231113	094500	2650639300	48600	48550	48600	48550	454
699	20231113	094400	2628575250	48550	48550	48550	48500	159
700	20231113	094300	2620856300	48550	48550	48600	48500	1686
701	20231113	094200	2539037950	48550	48550	48600	48550	20
702	20231113	094100	2538066800	48550	48650	48700	48550	1223
703	20231113	094000	2478576950	48700	48650	48700	48650	110
704	20231113	093900	2473223350	48650	48600	48650	48600	2179
705	20231113	093800	2367281600	48600	48550	48600	48550	1049
706	20231113	093700	2316340600	48500	48500	48550	48500	3563
707	20231113	093600	2143506050	48500	48450	48500	48450	5618
708	20231113	093500	1871134050	48400	48400	48450	48400	37
709	20231113	093400	1869342900	48400	48400	48400	48400	34
710	20231113	093300	1867697300	48450	48450	48500	48450	596
711	20231113	093200	1838820850	48450	48500	48500	48450	177
712	20231113	093100	1830245100	48450	48500	48500	48450	144
713	20231113	093000	1823268050	48450	48400	48500	48400	1842
714	20231113	092900	1734056350	48400	48450	48450	48400	216
715	20231113	092800	1723592200	48450	48450	48450	48400	130
716	20231113	092700	1717297450	48450	48400	48450	48400	495
717	20231113	092600	1693338800	48400	48450	48450	48400	36
718	20231113	092500	1691594800	48450	48450	48500	48400	219
719	20231113	092400	1680989350	48450	48450	48500	48450	385
720	20231113	092300	1662336050	48450	48450	48500	48450	833
721	20231113	092200	1621970650	48500	48450	48500	48450	150
722	20231113	092100	1614696800	48450	48450	48450	48450	537
723	20231113	092000	1588679150	48450	48450	48500	48400	2560
724	20231113	091900	1464647200	48500	48450	48500	48450	362
725	20231113	091800	1447108150	48450	48350	48500	48350	2802
726	20231113	091700	1311421650	48350	48300	48350	48300	574
727	20231113	091600	1283673800	48350	48350	48350	48300	1412
728	20231113	091500	1215403700	48350	48350	48400	48350	138
729	20231113	091400	1208728550	48350	48350	48400	48350	130
730	20231113	091300	1202439100	48350	48400	48400	48350	193
731	20231113	091200	1193102550	48350	48400	48400	48350	200
732	20231113	091100	1183427000	48350	48400	48450	48350	911
733	20231113	091000	1139369700	48400	48400	48450	48400	1357
734	20231113	090900	1073669850	48400	48400	48450	48400	2023
735	20231113	090800	975713000	48400	48300	48450	48300	388
736	20231113	090700	956935400	48400	48300	48400	48300	926
737	20231113	090600	912119200	48300	48350	48350	48300	773
738	20231113	090500	874758250	48300	48250	48400	48250	6164
739	20231113	090400	577040400	48200	48300	48300	48200	1627
740	20231113	090300	498533550	48250	48300	48300	48250	1760
741	20231113	090200	413534000	48350	48350	48400	48300	149
742	20231113	090100	406328400	48350	48450	48550	48350	1820
743	20231113	090000	318126100	48450	48300	48500	48250	6578