KissMeData/440110/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212700	246790573190	18970	18970	18970	18970	113365
3	20231110	212600	246790573190	18970	18970	18970	18970	0
4	20231110	212500	246790573190	18970	18970	18970	18970	0
5	20231110	212400	246790573190	18970	18970	18970	18970	0
6	20231110	212300	246790573190	18970	18970	18970	18970	0
7	20231110	212200	246790573190	18970	18970	18970	18970	0
8	20231110	212100	246790573190	18970	18970	18970	18970	0
9	20231110	212000	246790573190	18970	18970	18970	18970	0
10	20231110	211900	246790573190	18970	18970	18970	18970	0
11	20231110	211800	246790573190	18970	18970	18970	18970	0
12	20231110	211700	246790573190	18970	18970	18970	18970	0
13	20231110	211600	246790573190	18970	18970	18970	18970	0
14	20231110	211500	246790573190	18970	18970	18970	18970	0
15	20231110	211400	246790573190	18970	18970	18970	18970	0
16	20231110	211300	246790573190	18970	18970	18970	18970	0
17	20231110	211200	246790573190	18970	18970	18970	18970	0
18	20231110	211100	246790573190	18970	18970	18970	18970	0
19	20231110	211000	246790573190	18970	18970	18970	18970	0
20	20231110	210900	246790573190	18970	18970	18970	18970	0
21	20231110	210800	246790573190	18970	18970	18970	18970	0
22	20231110	210700	246790573190	18970	18970	18970	18970	0
23	20231110	210600	246790573190	18970	18970	18970	18970	0
24	20231110	210500	246790573190	18970	18970	18970	18970	0
25	20231110	210400	246790573190	18970	18970	18970	18970	0
26	20231110	210300	246790573190	18970	18970	18970	18970	0
27	20231110	210200	246790573190	18970	18970	18970	18970	0
28	20231110	210100	246790573190	18970	18970	18970	18970	0
29	20231110	210000	246790573190	18970	18970	18970	18970	0
30	20231110	205900	246790573190	18970	18970	18970	18970	0
31	20231110	205800	246790573190	18970	18970	18970	18970	0
32	20231110	205700	246790573190	18970	18970	18970	18970	113365
33	20231110	205600	246790573190	18970	18970	18970	18970	0
34	20231110	205500	246790573190	18970	18970	18970	18970	0
35	20231110	205400	246790573190	18970	18970	18970	18970	0
36	20231110	205300	246790573190	18970	18970	18970	18970	0
37	20231110	205200	246790573190	18970	18970	18970	18970	0
38	20231110	205100	246790573190	18970	18970	18970	18970	0
39	20231110	205000	246790573190	18970	18970	18970	18970	0
40	20231110	204900	246790573190	18970	18970	18970	18970	0
41	20231110	204800	246790573190	18970	18970	18970	18970	0
42	20231110	204700	246790573190	18970	18970	18970	18970	0
43	20231110	204600	246790573190	18970	18970	18970	18970	0
44	20231110	204500	246790573190	18970	18970	18970	18970	0
45	20231110	204400	246790573190	18970	18970	18970	18970	0
46	20231110	204300	246790573190	18970	18970	18970	18970	0
47	20231110	204200	246790573190	18970	18970	18970	18970	0
48	20231110	204100	246790573190	18970	18970	18970	18970	0
49	20231110	204000	246790573190	18970	18970	18970	18970	0
50	20231110	203900	246790573190	18970	18970	18970	18970	0
51	20231110	203800	246790573190	18970	18970	18970	18970	0
52	20231110	203700	246790573190	18970	18970	18970	18970	0
53	20231110	203600	246790573190	18970	18970	18970	18970	0
54	20231110	203500	246790573190	18970	18970	18970	18970	0
55	20231110	203400	246790573190	18970	18970	18970	18970	0
56	20231110	203300	246790573190	18970	18970	18970	18970	0
57	20231110	203200	246790573190	18970	18970	18970	18970	0
58	20231110	203100	246790573190	18970	18970	18970	18970	0
59	20231110	203000	246790573190	18970	18970	18970	18970	0
60	20231110	202900	246790573190	18970	18970	18970	18970	0
61	20231110	202800	246790573190	18970	18970	18970	18970	0
62	20231110	202700	246790573190	18970	18970	18970	18970	113365
63	20231110	202600	246790573190	18970	18970	18970	18970	0
64	20231110	202500	246790573190	18970	18970	18970	18970	0
65	20231110	202400	246790573190	18970	18970	18970	18970	0
66	20231110	202300	246790573190	18970	18970	18970	18970	0
67	20231110	202200	246790573190	18970	18970	18970	18970	0
68	20231110	202100	246790573190	18970	18970	18970	18970	0
69	20231110	202000	246790573190	18970	18970	18970	18970	0
70	20231110	201900	246790573190	18970	18970	18970	18970	0
71	20231110	201800	246790573190	18970	18970	18970	18970	0
72	20231110	201700	246790573190	18970	18970	18970	18970	0
73	20231110	201600	246790573190	18970	18970	18970	18970	0
74	20231110	201500	246790573190	18970	18970	18970	18970	0
75	20231110	201400	246790573190	18970	18970	18970	18970	0
76	20231110	201300	246790573190	18970	18970	18970	18970	0
77	20231110	201200	246790573190	18970	18970	18970	18970	0
78	20231110	201100	246790573190	18970	18970	18970	18970	0
79	20231110	201000	246790573190	18970	18970	18970	18970	0
80	20231110	200900	246790573190	18970	18970	18970	18970	0
81	20231110	200800	246790573190	18970	18970	18970	18970	0
82	20231110	200700	246790573190	18970	18970	18970	18970	0
83	20231110	200600	246790573190	18970	18970	18970	18970	0
84	20231110	200500	246790573190	18970	18970	18970	18970	0
85	20231110	200400	246790573190	18970	18970	18970	18970	0
86	20231110	200300	246790573190	18970	18970	18970	18970	0
87	20231110	200200	246790573190	18970	18970	18970	18970	0
88	20231110	200100	246790573190	18970	18970	18970	18970	0
89	20231110	200000	246790573190	18970	18970	18970	18970	0
90	20231110	195900	246790573190	18970	18970	18970	18970	0
91	20231110	195800	246790573190	18970	18970	18970	18970	0
92	20231110	195700	246790573190	18970	18970	18970	18970	113365
93	20231110	195600	246790573190	18970	18970	18970	18970	0
94	20231110	195500	246790573190	18970	18970	18970	18970	0
95	20231110	195400	246790573190	18970	18970	18970	18970	0
96	20231110	195300	246790573190	18970	18970	18970	18970	0
97	20231110	195200	246790573190	18970	18970	18970	18970	0
98	20231110	195100	246790573190	18970	18970	18970	18970	0
99	20231110	195000	246790573190	18970	18970	18970	18970	0
100	20231110	194900	246790573190	18970	18970	18970	18970	0
101	20231110	194800	246790573190	18970	18970	18970	18970	0
102	20231110	194700	246790573190	18970	18970	18970	18970	0
103	20231110	194600	246790573190	18970	18970	18970	18970	0
104	20231110	194500	246790573190	18970	18970	18970	18970	0
105	20231110	194400	246790573190	18970	18970	18970	18970	0
106	20231110	194300	246790573190	18970	18970	18970	18970	0
107	20231110	194200	246790573190	18970	18970	18970	18970	0
108	20231110	194100	246790573190	18970	18970	18970	18970	0
109	20231110	194000	246790573190	18970	18970	18970	18970	0
110	20231110	193900	246790573190	18970	18970	18970	18970	0
111	20231110	193800	246790573190	18970	18970	18970	18970	0
112	20231110	193700	246790573190	18970	18970	18970	18970	0
113	20231110	193600	246790573190	18970	18970	18970	18970	0
114	20231110	193500	246790573190	18970	18970	18970	18970	0
115	20231110	193400	246790573190	18970	18970	18970	18970	0
116	20231110	193300	246790573190	18970	18970	18970	18970	0
117	20231110	193200	246790573190	18970	18970	18970	18970	0
118	20231110	193100	246790573190	18970	18970	18970	18970	0
119	20231110	193000	246790573190	18970	18970	18970	18970	0
120	20231110	192900	246790573190	18970	18970	18970	18970	0
121	20231110	192800	246790573190	18970	18970	18970	18970	0
122	20231110	192700	246790573190	18970	18970	18970	18970	113365
123	20231110	192600	246790573190	18970	18970	18970	18970	0
124	20231110	192500	246790573190	18970	18970	18970	18970	0
125	20231110	192400	246790573190	18970	18970	18970	18970	0
126	20231110	192300	246790573190	18970	18970	18970	18970	0
127	20231110	192200	246790573190	18970	18970	18970	18970	0
128	20231110	192100	246790573190	18970	18970	18970	18970	0
129	20231110	192000	246790573190	18970	18970	18970	18970	0
130	20231110	191900	246790573190	18970	18970	18970	18970	0
131	20231110	191800	246790573190	18970	18970	18970	18970	0
132	20231110	191700	246790573190	18970	18970	18970	18970	0
133	20231110	191600	246790573190	18970	18970	18970	18970	0
134	20231110	191500	246790573190	18970	18970	18970	18970	0
135	20231110	191400	246790573190	18970	18970	18970	18970	0
136	20231110	191300	246790573190	18970	18970	18970	18970	0
137	20231110	191200	246790573190	18970	18970	18970	18970	0
138	20231110	191100	246790573190	18970	18970	18970	18970	0
139	20231110	191000	246790573190	18970	18970	18970	18970	0
140	20231110	190900	246790573190	18970	18970	18970	18970	0
141	20231110	190800	246790573190	18970	18970	18970	18970	0
142	20231110	190700	246790573190	18970	18970	18970	18970	0
143	20231110	190600	246790573190	18970	18970	18970	18970	0
144	20231110	190500	246790573190	18970	18970	18970	18970	0
145	20231110	190400	246790573190	18970	18970	18970	18970	0
146	20231110	190300	246790573190	18970	18970	18970	18970	0
147	20231110	190200	246790573190	18970	18970	18970	18970	0
148	20231110	190100	246790573190	18970	18970	18970	18970	0
149	20231110	190000	246790573190	18970	18970	18970	18970	0
150	20231110	185900	246790573190	18970	18970	18970	18970	0
151	20231110	185800	246790573190	18970	18970	18970	18970	0
152	20231110	185700	246790573190	18970	18970	18970	18970	113365
153	20231110	185600	246790573190	18970	18970	18970	18970	0
154	20231110	185500	246790573190	18970	18970	18970	18970	0
155	20231110	185400	246790573190	18970	18970	18970	18970	0
156	20231110	185300	246790573190	18970	18970	18970	18970	0
157	20231110	185200	246790573190	18970	18970	18970	18970	0
158	20231110	185100	246790573190	18970	18970	18970	18970	0
159	20231110	185000	246790573190	18970	18970	18970	18970	0
160	20231110	184900	246790573190	18970	18970	18970	18970	0
161	20231110	184800	246790573190	18970	18970	18970	18970	0
162	20231110	184700	246790573190	18970	18970	18970	18970	0
163	20231110	184600	246790573190	18970	18970	18970	18970	0
164	20231110	184500	246790573190	18970	18970	18970	18970	0
165	20231110	184400	246790573190	18970	18970	18970	18970	0
166	20231110	184300	246790573190	18970	18970	18970	18970	0
167	20231110	184200	246790573190	18970	18970	18970	18970	0
168	20231110	184100	246790573190	18970	18970	18970	18970	0
169	20231110	184000	246790573190	18970	18970	18970	18970	0
170	20231110	183900	246790573190	18970	18970	18970	18970	0
171	20231110	183800	246790573190	18970	18970	18970	18970	0
172	20231110	183700	246790573190	18970	18970	18970	18970	0
173	20231110	183600	246790573190	18970	18970	18970	18970	0
174	20231110	183500	246790573190	18970	18970	18970	18970	0
175	20231110	183400	246790573190	18970	18970	18970	18970	0
176	20231110	183300	246790573190	18970	18970	18970	18970	0
177	20231110	183200	246790573190	18970	18970	18970	18970	0
178	20231110	183100	246790573190	18970	18970	18970	18970	0
179	20231110	183000	246790573190	18970	18970	18970	18970	0
180	20231110	182900	246790573190	18970	18970	18970	18970	0
181	20231110	182800	246790573190	18970	18970	18970	18970	0
182	20231110	182700	246790573190	18970	18970	18970	18970	113365
183	20231110	182600	246790573190	18970	18970	18970	18970	0
184	20231110	182500	246790573190	18970	18970	18970	18970	0
185	20231110	182400	246790573190	18970	18970	18970	18970	0
186	20231110	182300	246790573190	18970	18970	18970	18970	0
187	20231110	182200	246790573190	18970	18970	18970	18970	0
188	20231110	182100	246790573190	18970	18970	18970	18970	0
189	20231110	182000	246790573190	18970	18970	18970	18970	0
190	20231110	181900	246790573190	18970	18970	18970	18970	0
191	20231110	181800	246790573190	18970	18970	18970	18970	0
192	20231110	181700	246790573190	18970	18970	18970	18970	0
193	20231110	181600	246790573190	18970	18970	18970	18970	0
194	20231110	181500	246790573190	18970	18970	18970	18970	0
195	20231110	181400	246790573190	18970	18970	18970	18970	0
196	20231110	181300	246790573190	18970	18970	18970	18970	0
197	20231110	181200	246790573190	18970	18970	18970	18970	0
198	20231110	181100	246790573190	18970	18970	18970	18970	0
199	20231110	181000	246790573190	18970	18970	18970	18970	0
200	20231110	180900	246790573190	18970	18970	18970	18970	0
201	20231110	180800	246790573190	18970	18970	18970	18970	0
202	20231110	180700	246790573190	18970	18970	18970	18970	0
203	20231110	180600	246790573190	18970	18970	18970	18970	0
204	20231110	180500	246790573190	18970	18970	18970	18970	0
205	20231110	180400	246790573190	18970	18970	18970	18970	0
206	20231110	180300	246790573190	18970	18970	18970	18970	0
207	20231110	180200	246790573190	18970	18970	18970	18970	0
208	20231110	180100	246790573190	18970	18970	18970	18970	0
209	20231110	180000	246790573190	18970	18970	18970	18970	0
210	20231110	175900	246790573190	18970	18970	18970	18970	0
211	20231110	175800	246790573190	18970	18970	18970	18970	0
212	20231110	175700	246790573190	18970	18970	18970	18970	113365
213	20231110	175600	246790573190	18970	18970	18970	18970	0
214	20231110	175500	246790573190	18970	18970	18970	18970	0
215	20231110	175400	246790573190	18970	18970	18970	18970	0
216	20231110	175300	246790573190	18970	18970	18970	18970	0
217	20231110	175200	246790573190	18970	18970	18970	18970	0
218	20231110	175100	246790573190	18970	18970	18970	18970	0
219	20231110	175000	246790573190	18970	18970	18970	18970	0
220	20231110	174900	246790573190	18970	18970	18970	18970	0
221	20231110	174800	246790573190	18970	18970	18970	18970	0
222	20231110	174700	246790573190	18970	18970	18970	18970	0
223	20231110	174600	246790573190	18970	18970	18970	18970	0
224	20231110	174500	246790573190	18970	18970	18970	18970	0
225	20231110	174400	246790573190	18970	18970	18970	18970	0
226	20231110	174300	246790573190	18970	18970	18970	18970	0
227	20231110	174200	246790573190	18970	18970	18970	18970	0
228	20231110	174100	246790573190	18970	18970	18970	18970	0
229	20231110	174000	246790573190	18970	18970	18970	18970	0
230	20231110	173900	246790573190	18970	18970	18970	18970	0
231	20231110	173800	246790573190	18970	18970	18970	18970	0
232	20231110	173700	246790573190	18970	18970	18970	18970	0
233	20231110	173600	246790573190	18970	18970	18970	18970	0
234	20231110	173500	246790573190	18970	18970	18970	18970	0
235	20231110	173400	246790573190	18970	18970	18970	18970	0
236	20231110	173300	246790573190	18970	18970	18970	18970	0
237	20231110	173200	246790573190	18970	18970	18970	18970	0
238	20231110	173100	246790573190	18970	18970	18970	18970	0
239	20231110	173000	246790573190	18970	18970	18970	18970	0
240	20231110	172900	246790573190	18970	18970	18970	18970	0
241	20231110	172800	246790573190	18970	18970	18970	18970	0
242	20231110	172700	246790573190	18970	18970	18970	18970	113365
243	20231110	172600	246790573190	18970	18970	18970	18970	0
244	20231110	172500	246790573190	18970	18970	18970	18970	0
245	20231110	172400	246790573190	18970	18970	18970	18970	0
246	20231110	172300	246790573190	18970	18970	18970	18970	0
247	20231110	172200	246790573190	18970	18970	18970	18970	0
248	20231110	172100	246790573190	18970	18970	18970	18970	0
249	20231110	172000	246790573190	18970	18970	18970	18970	0
250	20231110	171900	246790573190	18970	18970	18970	18970	0
251	20231110	171800	246790573190	18970	18970	18970	18970	0
252	20231110	171700	246790573190	18970	18970	18970	18970	0
253	20231110	171600	246790573190	18970	18970	18970	18970	0
254	20231110	171500	246790573190	18970	18970	18970	18970	0
255	20231110	171400	246790573190	18970	18970	18970	18970	0
256	20231110	171300	246790573190	18970	18970	18970	18970	0
257	20231110	171200	246790573190	18970	18970	18970	18970	0
258	20231110	171100	246790573190	18970	18970	18970	18970	0
259	20231110	171000	246790573190	18970	18970	18970	18970	0
260	20231110	170900	246790573190	18970	18970	18970	18970	0
261	20231110	170800	246790573190	18970	18970	18970	18970	0
262	20231110	170700	246790573190	18970	18970	18970	18970	0
263	20231110	170600	246790573190	18970	18970	18970	18970	0
264	20231110	170500	246790573190	18970	18970	18970	18970	0
265	20231110	170400	246790573190	18970	18970	18970	18970	0
266	20231110	170300	246790573190	18970	18970	18970	18970	0
267	20231110	170200	246790573190	18970	18970	18970	18970	0
268	20231110	170100	246790573190	18970	18970	18970	18970	0
269	20231110	170000	246790573190	18970	18970	18970	18970	0
270	20231110	165900	246790573190	18970	18970	18970	18970	0
271	20231110	165800	246790573190	18970	18970	18970	18970	0
272	20231110	165700	246790573190	18970	18970	18970	18970	113365
273	20231110	165600	246790573190	18970	18970	18970	18970	0
274	20231110	165500	246790573190	18970	18970	18970	18970	0
275	20231110	165400	246790573190	18970	18970	18970	18970	0
276	20231110	165300	246790573190	18970	18970	18970	18970	0
277	20231110	165200	246790573190	18970	18970	18970	18970	0
278	20231110	165100	246790573190	18970	18970	18970	18970	0
279	20231110	165000	246790573190	18970	18970	18970	18970	0
280	20231110	164900	246790573190	18970	18970	18970	18970	0
281	20231110	164800	246790573190	18970	18970	18970	18970	0
282	20231110	164700	246790573190	18970	18970	18970	18970	0
283	20231110	164600	246790573190	18970	18970	18970	18970	0
284	20231110	164500	246790573190	18970	18970	18970	18970	0
285	20231110	164400	246790573190	18970	18970	18970	18970	0
286	20231110	164300	246790573190	18970	18970	18970	18970	0
287	20231110	164200	246790573190	18970	18970	18970	18970	0
288	20231110	164100	246790573190	18970	18970	18970	18970	0
289	20231110	164000	246790573190	18970	18970	18970	18970	0
290	20231110	163900	246790573190	18970	18970	18970	18970	0
291	20231110	163800	246790573190	18970	18970	18970	18970	0
292	20231110	163700	246790573190	18970	18970	18970	18970	0
293	20231110	163600	246790573190	18970	18970	18970	18970	0
294	20231110	163500	246790573190	18970	18970	18970	18970	0
295	20231110	163400	246790573190	18970	18970	18970	18970	0
296	20231110	163300	246790573190	18970	18970	18970	18970	0
297	20231110	163200	246790573190	18970	18970	18970	18970	0
298	20231110	163100	246790573190	18970	18970	18970	18970	0
299	20231110	163000	246790573190	18970	18970	18970	18970	0
300	20231110	162900	246790573190	18970	18970	18970	18970	0
301	20231110	162800	246790573190	18970	18970	18970	18970	0
302	20231110	162700	246790573190	18970	18970	18970	18970	113365
303	20231110	162600	246790573190	18970	18970	18970	18970	0
304	20231110	162500	246790573190	18970	18970	18970	18970	0
305	20231110	162400	246790573190	18970	18970	18970	18970	0
306	20231110	162300	246790573190	18970	18970	18970	18970	0
307	20231110	162200	246790573190	18970	18970	18970	18970	0
308	20231110	162100	246790573190	18970	18970	18970	18970	0
309	20231110	162000	246790573190	18970	18970	18970	18970	0
310	20231110	161900	246790573190	18970	18970	18970	18970	0
311	20231110	161800	246790573190	18970	18970	18970	18970	0
312	20231110	161700	246790573190	18970	18970	18970	18970	0
313	20231110	161600	246790573190	18970	18970	18970	18970	0
314	20231110	161500	246790573190	18970	18970	18970	18970	0
315	20231110	161400	246790573190	18970	18970	18970	18970	0
316	20231110	161300	246790573190	18970	18970	18970	18970	0
317	20231110	161200	246790573190	18970	18970	18970	18970	0
318	20231110	161100	246790573190	18970	18970	18970	18970	0
319	20231110	161000	246790573190	18970	18970	18970	18970	0
320	20231110	160900	246790573190	18970	18970	18970	18970	0
321	20231110	160800	246790573190	18970	18970	18970	18970	0
322	20231110	160700	246790573190	18970	18970	18970	18970	0
323	20231110	160600	246790573190	18970	18970	18970	18970	0
324	20231110	160500	246790573190	18970	18970	18970	18970	0
325	20231110	160400	246790573190	18970	18970	18970	18970	0
326	20231110	160300	246790573190	18970	18970	18970	18970	0
327	20231110	160200	246790573190	18970	18970	18970	18970	0
328	20231110	160100	246790573190	18970	18970	18970	18970	0
329	20231110	160000	246790573190	18970	18970	18970	18970	0
330	20231110	155900	246790573190	18970	18970	18970	18970	0
331	20231110	155800	246790573190	18970	18970	18970	18970	0
332	20231110	155700	246790573190	18970	18970	18970	18970	113365
333	20231110	155600	246790573190	18970	18970	18970	18970	0
334	20231110	155500	246790573190	18970	18970	18970	18970	0
335	20231110	155400	246790573190	18970	18970	18970	18970	0
336	20231110	155300	246790573190	18970	18970	18970	18970	0
337	20231110	155200	246790573190	18970	18970	18970	18970	0
338	20231110	155100	246790573190	18970	18970	18970	18970	0
339	20231110	155000	246790573190	18970	18970	18970	18970	0
340	20231110	154900	246790573190	18970	18970	18970	18970	0
341	20231110	154800	246790573190	18970	18970	18970	18970	0
342	20231110	154700	246790573190	18970	18970	18970	18970	0
343	20231110	154600	246790573190	18970	18970	18970	18970	0
344	20231110	154500	246790573190	18970	18970	18970	18970	0
345	20231110	154400	246790573190	18970	18970	18970	18970	0
346	20231110	154300	246790573190	18970	18970	18970	18970	0
347	20231110	154200	246790573190	18970	18970	18970	18970	0
348	20231110	154100	246790573190	18970	18970	18970	18970	0
349	20231110	154000	246790573190	18970	18970	18970	18970	0
350	20231110	153900	246790573190	18970	18970	18970	18970	0
351	20231110	153800	246790573190	18970	18970	18970	18970	0
352	20231110	153700	246790573190	18970	18970	18970	18970	0
353	20231110	153600	246790573190	18970	18970	18970	18970	0
354	20231110	153500	246790573190	18970	18970	18970	18970	0
355	20231110	153400	246790573190	18970	18970	18970	18970	0
356	20231110	153300	246790573190	18970	18970	18970	18970	0
357	20231110	153200	246790573190	18970	18970	18970	18970	0
358	20231110	153100	246790573190	18970	18970	18970	18970	0
359	20231110	153000	246790573190	18970	18970	18970	18970	113365
360	20231110	152900	244640039140	19360	19360	19360	19360	0
361	20231110	152800	244640039140	19360	19360	19360	19360	0
362	20231110	152700	244640039140	19360	19360	19360	19360	0
363	20231110	152600	244640039140	19360	19360	19360	19360	0
364	20231110	152500	244640039140	19360	19360	19360	19360	0
365	20231110	152400	244640039140	19360	19360	19360	19360	0
366	20231110	152300	244640039140	19360	19360	19360	19360	0
367	20231110	152200	244640039140	19360	19360	19360	19360	0
368	20231110	152100	244640039140	19360	19360	19360	19360	0
369	20231110	152000	244640039140	19360	19360	19360	19360	0
370	20231110	151900	244640039140	19360	19300	19390	19280	96488
371	20231110	151800	242772883230	19270	19030	19300	19030	102843
372	20231110	151700	240800101850	19010	19040	19070	18950	63219
373	20231110	151600	239598523810	19030	19020	19080	19000	40226
374	20231110	151500	238832255210	19010	18940	19090	18930	80477
375	20231110	151400	237301089530	18940	18940	19000	18880	50068
376	20231110	151300	236352328040	18910	18880	18980	18830	72337
377	20231110	151200	234983740550	18880	18730	18910	18710	73380
378	20231110	151100	233601354010	18720	18620	18740	18590	46204
379	20231110	151000	232739068770	18620	18640	18640	18580	28900
380	20231110	150900	232200970000	18620	18610	18700	18530	47522
381	20231110	150800	231314464700	18610	18410	18670	18400	87610
382	20231110	150700	229689418800	18400	18360	18410	18360	12792
383	20231110	150600	229454117160	18330	18390	18400	18260	24397
384	20231110	150500	229006687150	18400	18390	18420	18370	10591
385	20231110	150400	228811860360	18400	18430	18440	18400	26044
386	20231110	150300	228332190190	18430	18370	18430	18370	21972
387	20231110	150200	227927934370	18370	18330	18400	18330	12536
388	20231110	150100	227697687750	18320	18350	18360	18300	18489
389	20231110	150000	227358888440	18360	18410	18440	18320	26097
390	20231110	145900	226879215120	18410	18280	18410	18250	19259
391	20231110	145800	226525897660	18270	18320	18380	18240	19070
392	20231110	145700	226176773890	18330	18370	18450	18300	49419
393	20231110	145600	225268220480	18360	18120	18370	18120	53466
394	20231110	145500	224292619510	18120	18060	18130	18050	10456
395	20231110	145400	224103453720	18060	18100	18110	18060	10343
396	20231110	145300	223916401200	18100	18040	18100	18030	8007
397	20231110	145200	223771745410	18030	18000	18050	17950	13188
398	20231110	145100	223534454120	18060	18060	18080	18000	15112
399	20231110	145000	223261949450	18060	18130	18130	18040	7949
400	20231110	144900	223118269700	18140	18080	18180	18020	24932
401	20231110	144800	222667149390	18100	18110	18200	18090	35097
402	20231110	144700	222030310140	18110	18110	18160	18080	36944
403	20231110	144600	221360717240	18110	17920	18130	17910	41305
404	20231110	144500	220616355900	17910	17890	17930	17890	4911
405	20231110	144400	220528409880	17890	17880	17900	17860	6703
406	20231110	144300	220408595330	17880	17870	17890	17870	3753
407	20231110	144200	220341491650	17880	17910	17930	17860	7396
408	20231110	144100	220209215550	17900	17900	17960	17890	8618
409	20231110	144000	220054821640	17890	17880	17900	17870	11376
410	20231110	143900	219851408450	17870	17870	17900	17840	6174
411	20231110	143800	219741145490	17860	17970	17980	17860	11566
412	20231110	143700	219533750750	17970	17980	18000	17930	11978
413	20231110	143600	219318455170	17970	17900	18000	17900	19366
414	20231110	143500	218970270570	17900	17860	17930	17860	5590
415	20231110	143400	218870252600	17850	17840	17900	17840	4047
416	20231110	143300	218797947240	17850	17900	17910	17820	13654
417	20231110	143200	218554120170	17900	17970	17980	17890	21445
418	20231110	143100	218169717480	17950	17950	17970	17920	15943
419	20231110	143000	217883622900	17910	17870	17950	17860	15494
420	20231110	142900	217606352020	17870	17870	17890	17860	5654
421	20231110	142800	217505309110	17870	17850	17900	17850	4903
422	20231110	142700	217417672310	17850	17850	17930	17830	16566
423	20231110	142600	217121638170	17860	17910	17950	17850	14904
424	20231110	142500	216854760010	17910	17920	18000	17870	32119
425	20231110	142400	216278589430	17930	17790	17980	17780	35358
426	20231110	142300	215646004620	17800	17650	17820	17630	18679
427	20231110	142200	215314334130	17650	17610	17700	17600	24474
428	20231110	142100	214882689270	17610	17660	17680	17610	14145
429	20231110	142000	214633176780	17650	17660	17660	17590	17992
430	20231110	141900	214316102320	17630	17710	17760	17630	20669
431	20231110	141800	213951081300	17720	17760	17770	17710	20267
432	20231110	141700	213591441240	17760	17660	17800	17660	25235
433	20231110	141600	213143941410	17680	17590	17710	17580	40798
434	20231110	141500	212423662910	17600	17660	17700	17580	39009
435	20231110	141400	211735227550	17670	17800	17820	17660	14237
436	20231110	141300	211482960700	17820	17650	17830	17640	42952
437	20231110	141200	210721206700	17660	17710	17760	17620	31861
438	20231110	141100	210157487480	17710	17780	17810	17590	57685
439	20231110	141000	209138643530	17790	17760	17850	17750	20702
440	20231110	140900	208770046590	17760	17800	17810	17730	16832
441	20231110	140800	208470885320	17800	17880	17880	17730	36881
442	20231110	140700	207814715750	17870	17860	17910	17860	11889
443	20231110	140600	207602048710	17860	17940	17940	17820	38112
444	20231110	140500	206921027890	17940	17970	18020	17930	16818
445	20231110	140400	206618808220	17970	18010	18050	17960	14093
446	20231110	140300	206365280470	18010	18080	18080	17970	13185
447	20231110	140200	206127674320	18070	18030	18080	17980	19194
448	20231110	140100	205781941370	18030	18010	18040	17960	16739
449	20231110	140000	205480730050	18010	17900	18050	17880	21336
450	20231110	135900	205097324990	17860	17970	18000	17860	28250
451	20231110	135800	204590446700	17970	17880	17980	17830	22888
452	20231110	135700	204181185120	17850	17780	17930	17770	38959
453	20231110	135600	203485376850	17790	18010	18040	17650	169876
454	20231110	135500	200450420640	18020	18010	18050	18000	48648
455	20231110	135400	199574040930	18010	18010	18010	18010	0
456	20231110	135300	199574040930	18010	18030	18040	18010	37004
457	20231110	135200	198907451200	18030	18080	18080	18030	25094
458	20231110	135100	198454786680	18080	18050	18100	18050	15446
459	20231110	135000	198175585000	18060	18090	18100	18040	35125
460	20231110	134900	197541304060	18100	18150	18150	18090	16235
461	20231110	134800	197247203090	18150	18170	18200	18130	16194
462	20231110	134700	196952938770	18160	18150	18180	18130	12703
463	20231110	134600	196722428350	18150	18100	18160	18080	16421
464	20231110	134500	196424882480	18090	18060	18110	18040	35709
465	20231110	134400	195779645810	18090	18150	18160	18050	52487
466	20231110	134300	194829993600	18150	18150	18160	18130	16644
467	20231110	134200	194528052400	18140	18160	18180	18140	20600
468	20231110	134100	194154030460	18150	18180	18180	18100	49074
469	20231110	134000	193264159600	18180	18250	18260	18170	37035
470	20231110	133900	192589720680	18260	18280	18280	18250	15886
471	20231110	133800	192299556570	18270	18340	18340	18270	18879
472	20231110	133700	191954084070	18330	18320	18350	18310	4115
473	20231110	133600	191878666550	18330	18310	18330	18300	9233
474	20231110	133500	191709628380	18310	18400	18400	18300	12582
475	20231110	133400	191478811990	18390	18450	18450	18390	8593
476	20231110	133300	191320530580	18450	18460	18460	18440	4904
477	20231110	133200	191230057430	18450	18450	18460	18440	3505
478	20231110	133100	191165402610	18440	18450	18460	18440	1857
479	20231110	133000	191131139970	18450	18410	18450	18400	4506
480	20231110	132900	191048091790	18410	18450	18460	18400	8440
481	20231110	132800	190892544290	18460	18470	18480	18450	7231
482	20231110	132700	190759011630	18480	18450	18480	18440	10788
483	20231110	132600	190559837970	18440	18420	18450	18420	9556
484	20231110	132500	190383674540	18430	18450	18460	18410	12099
485	20231110	132400	190160583000	18450	18390	18460	18380	18803
486	20231110	132300	189814049530	18390	18260	18400	18260	21448
487	20231110	132200	189420695470	18270	18270	18290	18230	9399
488	20231110	132100	189249102410	18230	18270	18280	18200	39110
489	20231110	132000	188536028770	18270	18320	18330	18270	11168
490	20231110	131900	188331674400	18320	18360	18370	18300	8635
491	20231110	131800	188173435960	18340	18280	18350	18260	24979
492	20231110	131700	187716721930	18290	18310	18320	18250	36584
493	20231110	131600	187047530630	18300	18390	18390	18300	25696
494	20231110	131500	186576550630	18390	18390	18410	18350	10074
495	20231110	131400	186391405470	18390	18380	18400	18370	7208
496	20231110	131300	186258867400	18380	18390	18400	18380	3299
497	20231110	131200	186198200250	18380	18390	18400	18370	4239
498	20231110	131100	186120258820	18390	18430	18430	18380	1850
499	20231110	131000	186086230230	18430	18450	18490	18410	5422
500	20231110	130900	185986191670	18470	18360	18480	18350	20108
501	20231110	130800	185616580930	18360	18400	18400	18360	8716
502	20231110	130700	185456411520	18400	18400	18410	18400	4185
503	20231110	130600	185379396170	18410	18410	18420	18390	8138
504	20231110	130500	185229628870	18410	18390	18410	18390	10577
505	20231110	130400	185035038530	18390	18390	18400	18380	6258
506	20231110	130300	184919950990	18400	18400	18410	18390	11941
507	20231110	130200	184700237050	18400	18400	18410	18360	14851
508	20231110	130100	184427097760	18400	18410	18410	18360	11294
509	20231110	130000	184219469360	18410	18460	18520	18400	17117
510	20231110	125900	183903692610	18460	18460	18490	18450	11981
511	20231110	125800	183682522440	18460	18480	18500	18460	14724
512	20231110	125700	183410520690	18480	18480	18490	18470	3311
513	20231110	125600	183349326060	18480	18500	18520	18470	5965
514	20231110	125500	183239078660	18500	18490	18500	18480	3389
515	20231110	125400	183176403990	18490	18490	18490	18460	4883
516	20231110	125300	183086205780	18480	18540	18540	18460	10961
517	20231110	125200	182883451590	18530	18560	18560	18490	9992
518	20231110	125100	182698412790	18560	18500	18560	18490	10699
519	20231110	125000	182500301650	18500	18500	18500	18470	4785
520	20231110	124900	182411824260	18500	18470	18510	18440	7040
521	20231110	124800	182281736610	18480	18500	18500	18460	5538
522	20231110	124700	182179324390	18500	18400	18500	18370	9783
523	20231110	124600	181999139690	18390	18480	18510	18390	17116
524	20231110	124500	181683217980	18480	18490	18490	18480	5221
525	20231110	124400	181586698870	18490	18510	18520	18480	5379
526	20231110	124300	181487182850	18510	18420	18520	18420	18320
527	20231110	124200	181148657500	18420	18360	18430	18320	26041
528	20231110	124100	180670448650	18350	18430	18430	18350	15391
529	20231110	124000	180387655280	18410	18400	18460	18390	10907
530	20231110	123900	180186706150	18400	18440	18440	18360	31351
531	20231110	123800	179609911720	18440	18500	18520	18440	16221
532	20231110	123700	179310233910	18500	18550	18560	18500	12520
533	20231110	123600	179078391710	18550	18510	18550	18490	10526
534	20231110	123500	178883530830	18500	18450	18560	18450	18203
535	20231110	123400	178547059500	18460	18550	18560	18390	97128
536	20231110	123300	176752165960	18550	18560	18560	18540	7604
537	20231110	123200	176611131520	18550	18580	18580	18550	10514
538	20231110	123100	176415988560	18570	18570	18600	18540	15289
539	20231110	123000	176132163190	18570	18580	18590	18560	9602
540	20231110	122900	175953789810	18590	18670	18670	18570	22166
541	20231110	122800	175541540090	18670	18610	18670	18610	7584
542	20231110	122700	175400087780	18610	18630	18640	18580	45076
543	20231110	122600	174561606130	18640	18750	18760	18610	38291
544	20231110	122500	173846520760	18760	18790	18790	18740	7710
545	20231110	122400	173701887640	18800	18780	18800	18770	6373
546	20231110	122300	173582166480	18790	18770	18790	18750	3992
547	20231110	122200	173507243120	18770	18760	18780	18740	8613
548	20231110	122100	173345740310	18760	18790	18800	18750	9433
549	20231110	122000	173168730480	18800	18820	18820	18790	5073
550	20231110	121900	173073319310	18810	18830	18830	18800	5904
551	20231110	121800	172962257980	18830	18840	18850	18830	3836
552	20231110	121700	172890008250	18840	18850	18850	18820	9343
553	20231110	121600	172713977330	18850	18900	18900	18840	8690
554	20231110	121500	172550076770	18900	18890	18900	18880	4013
555	20231110	121400	172474244460	18890	18880	18900	18870	1780
556	20231110	121300	172440628470	18880	18870	18880	18860	2768
557	20231110	121200	172388384580	18870	18850	18870	18840	4541
558	20231110	121100	172302792100	18840	18850	18850	18840	2711
559	20231110	121000	172251711230	18850	18860	18870	18840	2152
560	20231110	120900	172211142660	18860	18840	18860	18830	2058
561	20231110	120800	172172367090	18840	18800	18850	18800	2266
562	20231110	120700	172129723640	18800	18800	18810	18800	5815
563	20231110	120600	172020361620	18800	18820	18820	18800	4008
564	20231110	120500	171944999330	18820	18780	18820	18780	4123
565	20231110	120400	171867497950	18780	18770	18800	18740	6902
566	20231110	120300	171737972760	18790	18820	18840	18760	16857
567	20231110	120200	171421049690	18820	18890	18890	18810	10095
568	20231110	120100	171230804790	18890	18890	18890	18870	2084
569	20231110	120000	171191457370	18880	18890	18900	18860	5842
570	20231110	115900	171081156590	18890	18880	18890	18880	1268
571	20231110	115800	171057209790	18880	18900	18910	18860	4671
572	20231110	115700	170968986900	18910	18850	18910	18850	2564
573	20231110	115600	170920573370	18850	18880	18880	18840	7873
574	20231110	115500	170772128480	18880	18910	18920	18870	6210
575	20231110	115400	170654823970	18910	18900	18920	18890	4380
576	20231110	115300	170572034120	18910	18910	18930	18900	2130
577	20231110	115200	170531752390	18940	18890	18940	18880	4154
578	20231110	115100	170453277940	18880	18940	18950	18880	7753
579	20231110	115000	170306756410	18910	18950	18950	18910	3345
580	20231110	114900	170243430780	18950	18950	18980	18910	5018
581	20231110	114800	170148368720	18960	18990	19020	18950	14881
582	20231110	114700	169865746540	18990	18970	18990	18950	3742
583	20231110	114600	169794766520	18970	18900	18970	18890	4755
584	20231110	114500	169704773090	18900	18940	18970	18880	6850
585	20231110	114400	169575073260	18940	18900	18960	18900	11272
586	20231110	114300	169361596880	18900	18750	18900	18750	15422
587	20231110	114200	169071025360	18800	18820	18820	18710	31959
588	20231110	114100	168471210140	18820	18830	18830	18810	3097
589	20231110	114000	168412925500	18830	18830	18830	18810	4628
590	20231110	113900	168325830510	18830	18830	18840	18810	12397
591	20231110	113800	168092512440	18830	18830	18840	18820	5667
592	20231110	113700	167985803630	18830	18850	18850	18820	10497
593	20231110	113600	167788116800	18850	18840	18870	18810	17699
594	20231110	113500	167454756510	18840	18870	18880	18830	37790
595	20231110	113400	166742115040	18870	18890	18900	18870	16293
596	20231110	113300	166434480540	18900	18920	18930	18890	5941
597	20231110	113200	166322186080	18910	18930	18940	18910	4205
598	20231110	113100	166242648510	18910	18920	18940	18910	1475
599	20231110	113000	166214751500	18920	18910	18930	18910	3979
600	20231110	112900	166139470960	18910	18910	18920	18900	2155
601	20231110	112800	166098728520	18900	18920	18920	18890	6380
602	20231110	112700	165978161620	18920	18920	18940	18900	7952
603	20231110	112600	165827754830	18920	18940	18950	18910	5196
604	20231110	112500	165729394020	18950	18940	18970	18940	2282
605	20231110	112400	165686140390	18940	18900	18950	18890	6599
606	20231110	112300	165561284090	18900	18920	18920	18870	48672
607	20231110	112200	164641853190	18920	18910	18960	18910	8842
608	20231110	112100	164474563030	18910	18940	18950	18910	14130
609	20231110	112000	164207133050	18940	18990	18990	18930	12678
610	20231110	111900	163966823770	18990	19020	19040	18980	8554
611	20231110	111800	163804249560	19000	19070	19080	18980	11686
612	20231110	111700	163582019630	19070	19040	19090	19040	6414
613	20231110	111600	163459737410	19040	19000	19040	18990	5232
614	20231110	111500	163360259570	19000	18960	19010	18950	9137
615	20231110	111400	163186859310	18950	18950	19000	18940	10381
616	20231110	111300	162990082760	18950	19010	19020	18930	13726
617	20231110	111200	162729796840	19010	19050	19070	18990	16833
618	20231110	111100	162409761500	19070	19090	19090	19050	8010
619	20231110	111000	162257002230	19080	19110	19130	19080	3647
620	20231110	110900	162187344750	19130	19100	19150	19080	11924
621	20231110	110800	161959510480	19100	19120	19130	19100	4981
622	20231110	110700	161864285600	19130	19100	19130	19080	4909
623	20231110	110600	161770555220	19100	19170	19180	19080	10924
624	20231110	110500	161561604380	19170	19160	19180	19130	10018
625	20231110	110400	161369752140	19160	19100	19170	19080	18566
626	20231110	110300	161014504480	19100	19030	19100	18990	10311
627	20231110	110200	160818230810	19030	18960	19030	18960	10152
628	20231110	110100	160625314770	18960	18980	18990	18940	11555
629	20231110	110000	160406238860	18980	19000	19030	18950	9717
630	20231110	105900	160221778810	18990	18950	18990	18940	10970
631	20231110	105800	160013787110	18950	18960	18970	18910	18069
632	20231110	105700	159671635240	18920	19000	19020	18920	35116
633	20231110	105600	159005459660	19000	19120	19130	18990	64416
634	20231110	105500	157778618550	19120	19130	19150	19110	6641
635	20231110	105400	157651637570	19150	19130	19150	19110	7901
636	20231110	105300	157500519640	19130	19180	19180	19110	11962
637	20231110	105200	157271614550	19180	19130	19180	19120	8379
638	20231110	105100	157111203940	19130	19150	19160	19120	6921
639	20231110	105000	156978728020	19150	19080	19180	19050	26542
640	20231110	104900	156472278720	19090	19130	19140	19080	9691
641	20231110	104800	156287060640	19140	19150	19150	19130	7129
642	20231110	104700	156150585280	19140	19190	19190	19110	6980
643	20231110	104600	156016905350	19180	19120	19220	19060	40179
644	20231110	104500	155248512680	19110	19150	19170	19110	16713
645	20231110	104400	154928693220	19150	19090	19160	19090	27448
646	20231110	104300	154403977530	19100	19180	19200	19060	41618
647	20231110	104200	153607913460	19180	19390	19420	19180	59930
648	20231110	104100	152452032660	19390	19380	19430	19350	16157
649	20231110	104000	152138708590	19380	19380	19400	19320	24601
650	20231110	103900	151662794200	19390	19330	19410	19330	11646
651	20231110	103800	151437250200	19330	19270	19380	19270	24219
652	20231110	103700	150968767780	19280	19290	19380	19260	24040
653	20231110	103600	150504502160	19280	19280	19340	19250	31037
654	20231110	103500	149905935870	19280	19370	19450	19260	60922
655	20231110	103400	148727679430	19370	19570	19660	19360	64705
656	20231110	103300	147463803630	19580	19720	19730	19510	74744
657	20231110	103200	145993904060	19720	19620	19760	19610	100023
658	20231110	103100	144022933580	19630	19480	19670	19410	95076
659	20231110	103000	142165533400	19480	19330	19480	19310	46870
660	20231110	102900	141256388340	19320	19320	19330	19220	31789
661	20231110	102800	140643697070	19320	19370	19450	19200	85342
662	20231110	102700	138990780740	19370	19240	19390	19200	51089
663	20231110	102600	138003215810	19240	19190	19280	19110	42537
664	20231110	102500	137187340130	19160	19300	19370	19120	69190
665	20231110	102400	135854839930	19290	19180	19300	19160	54407
666	20231110	102300	134807665570	19180	19140	19200	19110	25142
667	20231110	102200	134325800570	19140	19100	19180	19070	21137
668	20231110	102100	133921234370	19070	19120	19190	19040	23545
669	20231110	102000	133470920560	19120	19020	19130	19010	15673
670	20231110	101900	133172051640	19040	19100	19110	19000	20484
671	20231110	101800	132781688890	19090	19040	19150	19010	36588
672	20231110	101700	132082604800	19050	19050	19090	18960	29162
673	20231110	101600	131527550520	19050	19110	19110	19030	23183
674	20231110	101500	131085078850	19110	19020	19150	19010	34859
675	20231110	101400	130419525420	19000	19040	19050	18960	27267
676	20231110	101300	129901026500	19050	18950	19100	18920	73210
677	20231110	101200	128508597500	18940	18790	18980	18770	42514
678	20231110	101100	127704986570	18790	18740	18850	18680	22422
679	20231110	101000	127283897230	18680	18670	18730	18640	10888
680	20231110	100900	127080509850	18650	18680	18690	18620	15069
681	20231110	100800	126799407170	18670	18640	18690	18630	12770
682	20231110	100700	126561142290	18640	18560	18650	18560	14972
683	20231110	100600	126282568860	18570	18600	18620	18540	15250
684	20231110	100500	125999465780	18590	18590	18650	18570	16689
685	20231110	100400	125688961240	18590	18550	18630	18520	17102
686	20231110	100300	125371556720	18540	18660	18670	18540	25377
687	20231110	100200	124899955670	18660	18680	18740	18610	18589
688	20231110	100100	124552495960	18690	18610	18690	18570	37364
689	20231110	100000	123856558880	18620	18550	18640	18510	33757
690	20231110	095900	123230600610	18580	18820	18830	18500	76825
691	20231110	095800	121800008930	18830	18850	18870	18770	14546
692	20231110	095700	121526104080	18840	18810	18850	18680	45411
693	20231110	095600	120675148240	18800	18730	18810	18730	18077
694	20231110	095500	120335864160	18730	19030	19030	18700	103983
695	20231110	095400	118377019290	19040	18980	19060	18980	17734
696	20231110	095300	118040031930	18980	18950	19000	18930	14751
697	20231110	095200	117760325590	18940	18930	19000	18920	21887
698	20231110	095100	117345585360	18940	19080	19110	18930	36054
699	20231110	095000	116659903020	19090	19000	19100	18980	15823
700	20231110	094900	116358537520	19000	19070	19080	18960	24713
701	20231110	094800	115888795070	19080	18970	19120	18970	36674
702	20231110	094700	115189447360	18990	18840	19080	18820	47739
703	20231110	094600	114284699780	18840	18910	18920	18750	70293
704	20231110	094500	112960674670	18900	19140	19220	18880	117810
705	20231110	094400	110713330990	19140	19080	19140	19020	34876
706	20231110	094300	110048070260	19070	19110	19140	19070	41281
707	20231110	094200	109259605880	19110	18980	19110	18950	40057
708	20231110	094100	108497453610	18990	19060	19060	18910	61093
709	20231110	094000	107338628490	19040	19060	19100	18920	66260
710	20231110	093900	106077637280	19050	18890	19060	18870	99805
711	20231110	093800	104184472780	18880	18800	18920	18790	40734
712	20231110	093700	103415152720	18800	18740	18830	18720	22853
713	20231110	093600	102986003620	18750	18770	18790	18680	64332
714	20231110	093500	101782388000	18760	18820	18920	18760	103343
715	20231110	093400	99833748430	18820	18760	18820	18710	44298
716	20231110	093300	99002308700	18720	18740	18770	18680	43150
717	20231110	093200	98195094770	18730	18610	18750	18590	59244
718	20231110	093100	97088660570	18580	18350	18630	18310	55623
719	20231110	093000	96058854590	18340	18370	18390	18240	55732
720	20231110	092900	95039017660	18380	18380	18420	18200	108490
721	20231110	092800	93052206300	18390	18630	18650	18370	79385
722	20231110	092700	91584267440	18640	18710	18790	18610	42917
723	20231110	092600	90782485330	18720	18800	18850	18700	30691
724	20231110	092500	90206212200	18800	18750	18880	18730	74524
725	20231110	092400	88803978760	18740	18750	18770	18620	44847
726	20231110	092300	87964962090	18760	18500	18840	18460	143218
727	20231110	092200	85291697740	18500	18110	18530	18030	130881
728	20231110	092100	82896358220	18110	18370	18400	18030	227258
729	20231110	092000	78764972590	18390	18910	18960	18330	156023
730	20231110	091900	75858116060	18870	18870	18950	18800	49060
731	20231110	091800	74931966930	18860	18620	18910	18580	74123
732	20231110	091700	73542048080	18660	18940	19000	18510	162483
733	20231110	091600	70485828940	18930	18770	18990	18740	82225
734	20231110	091500	68930435840	18770	18760	18990	18670	163704
735	20231110	091400	65842277220	18760	18390	18850	18390	202390
736	20231110	091300	62075856870	18390	18850	18870	18260	287378
737	20231110	091200	56729138420	18860	19230	19250	18760	283000
738	20231110	091100	51361007130	19230	19200	19360	19100	177873
739	20231110	091000	47944946350	19150	19580	19600	19010	273040
740	20231110	090900	42680240690	19580	19940	19950	19550	154339
741	20231110	090800	39638040090	19950	19640	20000	19610	173919
742	20231110	090700	36186305180	19640	19970	19980	19520	226474
743	20231110	090600	31696963550	19940	20600	20600	19870	240367
744	20231110	090500	26859262200	20550	20900	21000	20500	148679
745	20231110	090400	23783294600	20900	21300	21400	20650	243934
746	20231110	090300	18662106700	21300	20250	21500	20150	385817
747	20231110	090200	10618963400	20250	20000	20300	20000	529828
748	20231110	090100	0	24300	24300	24300	24300	0
749	20231110	090000	0	24300	24300	24300	24300	0