KissMeData/416180/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212300	3361766800	21850	21850	21850	21850	4276
3	20231110	212200	3361766800	21850	21850	21850	21850	0
4	20231110	212100	3361766800	21850	21850	21850	21850	0
5	20231110	212000	3361766800	21850	21850	21850	21850	0
6	20231110	211900	3361766800	21850	21850	21850	21850	0
7	20231110	211800	3361766800	21850	21850	21850	21850	0
8	20231110	211700	3361766800	21850	21850	21850	21850	0
9	20231110	211600	3361766800	21850	21850	21850	21850	0
10	20231110	211500	3361766800	21850	21850	21850	21850	0
11	20231110	211400	3361766800	21850	21850	21850	21850	0
12	20231110	211300	3361766800	21850	21850	21850	21850	0
13	20231110	211200	3361766800	21850	21850	21850	21850	0
14	20231110	211100	3361766800	21850	21850	21850	21850	0
15	20231110	211000	3361766800	21850	21850	21850	21850	0
16	20231110	210900	3361766800	21850	21850	21850	21850	0
17	20231110	210800	3361766800	21850	21850	21850	21850	0
18	20231110	210700	3361766800	21850	21850	21850	21850	0
19	20231110	210600	3361766800	21850	21850	21850	21850	0
20	20231110	210500	3361766800	21850	21850	21850	21850	0
21	20231110	210400	3361766800	21850	21850	21850	21850	0
22	20231110	210300	3361766800	21850	21850	21850	21850	0
23	20231110	210200	3361766800	21850	21850	21850	21850	0
24	20231110	210100	3361766800	21850	21850	21850	21850	0
25	20231110	210000	3361766800	21850	21850	21850	21850	0
26	20231110	205900	3361766800	21850	21850	21850	21850	0
27	20231110	205800	3361766800	21850	21850	21850	21850	0
28	20231110	205700	3361766800	21850	21850	21850	21850	0
29	20231110	205600	3361766800	21850	21850	21850	21850	0
30	20231110	205500	3361766800	21850	21850	21850	21850	0
31	20231110	205400	3361766800	21850	21850	21850	21850	0
32	20231110	205300	3361766800	21850	21850	21850	21850	4276
33	20231110	205200	3361766800	21850	21850	21850	21850	0
34	20231110	205100	3361766800	21850	21850	21850	21850	0
35	20231110	205000	3361766800	21850	21850	21850	21850	0
36	20231110	204900	3361766800	21850	21850	21850	21850	0
37	20231110	204800	3361766800	21850	21850	21850	21850	0
38	20231110	204700	3361766800	21850	21850	21850	21850	0
39	20231110	204600	3361766800	21850	21850	21850	21850	0
40	20231110	204500	3361766800	21850	21850	21850	21850	0
41	20231110	204400	3361766800	21850	21850	21850	21850	0
42	20231110	204300	3361766800	21850	21850	21850	21850	0
43	20231110	204200	3361766800	21850	21850	21850	21850	0
44	20231110	204100	3361766800	21850	21850	21850	21850	0
45	20231110	204000	3361766800	21850	21850	21850	21850	0
46	20231110	203900	3361766800	21850	21850	21850	21850	0
47	20231110	203800	3361766800	21850	21850	21850	21850	0
48	20231110	203700	3361766800	21850	21850	21850	21850	0
49	20231110	203600	3361766800	21850	21850	21850	21850	0
50	20231110	203500	3361766800	21850	21850	21850	21850	0
51	20231110	203400	3361766800	21850	21850	21850	21850	0
52	20231110	203300	3361766800	21850	21850	21850	21850	0
53	20231110	203200	3361766800	21850	21850	21850	21850	0
54	20231110	203100	3361766800	21850	21850	21850	21850	0
55	20231110	203000	3361766800	21850	21850	21850	21850	0
56	20231110	202900	3361766800	21850	21850	21850	21850	0
57	20231110	202800	3361766800	21850	21850	21850	21850	0
58	20231110	202700	3361766800	21850	21850	21850	21850	0
59	20231110	202600	3361766800	21850	21850	21850	21850	0
60	20231110	202500	3361766800	21850	21850	21850	21850	0
61	20231110	202400	3361766800	21850	21850	21850	21850	0
62	20231110	202300	3361766800	21850	21850	21850	21850	4276
63	20231110	202200	3361766800	21850	21850	21850	21850	0
64	20231110	202100	3361766800	21850	21850	21850	21850	0
65	20231110	202000	3361766800	21850	21850	21850	21850	0
66	20231110	201900	3361766800	21850	21850	21850	21850	0
67	20231110	201800	3361766800	21850	21850	21850	21850	0
68	20231110	201700	3361766800	21850	21850	21850	21850	0
69	20231110	201600	3361766800	21850	21850	21850	21850	0
70	20231110	201500	3361766800	21850	21850	21850	21850	0
71	20231110	201400	3361766800	21850	21850	21850	21850	0
72	20231110	201300	3361766800	21850	21850	21850	21850	0
73	20231110	201200	3361766800	21850	21850	21850	21850	0
74	20231110	201100	3361766800	21850	21850	21850	21850	0
75	20231110	201000	3361766800	21850	21850	21850	21850	0
76	20231110	200900	3361766800	21850	21850	21850	21850	0
77	20231110	200800	3361766800	21850	21850	21850	21850	0
78	20231110	200700	3361766800	21850	21850	21850	21850	0
79	20231110	200600	3361766800	21850	21850	21850	21850	0
80	20231110	200500	3361766800	21850	21850	21850	21850	0
81	20231110	200400	3361766800	21850	21850	21850	21850	0
82	20231110	200300	3361766800	21850	21850	21850	21850	0
83	20231110	200200	3361766800	21850	21850	21850	21850	0
84	20231110	200100	3361766800	21850	21850	21850	21850	0
85	20231110	200000	3361766800	21850	21850	21850	21850	0
86	20231110	195900	3361766800	21850	21850	21850	21850	0
87	20231110	195800	3361766800	21850	21850	21850	21850	0
88	20231110	195700	3361766800	21850	21850	21850	21850	0
89	20231110	195600	3361766800	21850	21850	21850	21850	0
90	20231110	195500	3361766800	21850	21850	21850	21850	0
91	20231110	195400	3361766800	21850	21850	21850	21850	0
92	20231110	195300	3361766800	21850	21850	21850	21850	4276
93	20231110	195200	3361766800	21850	21850	21850	21850	0
94	20231110	195100	3361766800	21850	21850	21850	21850	0
95	20231110	195000	3361766800	21850	21850	21850	21850	0
96	20231110	194900	3361766800	21850	21850	21850	21850	0
97	20231110	194800	3361766800	21850	21850	21850	21850	0
98	20231110	194700	3361766800	21850	21850	21850	21850	0
99	20231110	194600	3361766800	21850	21850	21850	21850	0
100	20231110	194500	3361766800	21850	21850	21850	21850	0
101	20231110	194400	3361766800	21850	21850	21850	21850	0
102	20231110	194300	3361766800	21850	21850	21850	21850	0
103	20231110	194200	3361766800	21850	21850	21850	21850	0
104	20231110	194100	3361766800	21850	21850	21850	21850	0
105	20231110	194000	3361766800	21850	21850	21850	21850	0
106	20231110	193900	3361766800	21850	21850	21850	21850	0
107	20231110	193800	3361766800	21850	21850	21850	21850	0
108	20231110	193700	3361766800	21850	21850	21850	21850	0
109	20231110	193600	3361766800	21850	21850	21850	21850	0
110	20231110	193500	3361766800	21850	21850	21850	21850	0
111	20231110	193400	3361766800	21850	21850	21850	21850	0
112	20231110	193300	3361766800	21850	21850	21850	21850	0
113	20231110	193200	3361766800	21850	21850	21850	21850	0
114	20231110	193100	3361766800	21850	21850	21850	21850	0
115	20231110	193000	3361766800	21850	21850	21850	21850	0
116	20231110	192900	3361766800	21850	21850	21850	21850	0
117	20231110	192800	3361766800	21850	21850	21850	21850	0
118	20231110	192700	3361766800	21850	21850	21850	21850	0
119	20231110	192600	3361766800	21850	21850	21850	21850	0
120	20231110	192500	3361766800	21850	21850	21850	21850	0
121	20231110	192400	3361766800	21850	21850	21850	21850	0
122	20231110	192300	3361766800	21850	21850	21850	21850	4276
123	20231110	192200	3361766800	21850	21850	21850	21850	0
124	20231110	192100	3361766800	21850	21850	21850	21850	0
125	20231110	192000	3361766800	21850	21850	21850	21850	0
126	20231110	191900	3361766800	21850	21850	21850	21850	0
127	20231110	191800	3361766800	21850	21850	21850	21850	0
128	20231110	191700	3361766800	21850	21850	21850	21850	0
129	20231110	191600	3361766800	21850	21850	21850	21850	0
130	20231110	191500	3361766800	21850	21850	21850	21850	0
131	20231110	191400	3361766800	21850	21850	21850	21850	0
132	20231110	191300	3361766800	21850	21850	21850	21850	0
133	20231110	191200	3361766800	21850	21850	21850	21850	0
134	20231110	191100	3361766800	21850	21850	21850	21850	0
135	20231110	191000	3361766800	21850	21850	21850	21850	0
136	20231110	190900	3361766800	21850	21850	21850	21850	0
137	20231110	190800	3361766800	21850	21850	21850	21850	0
138	20231110	190700	3361766800	21850	21850	21850	21850	0
139	20231110	190600	3361766800	21850	21850	21850	21850	0
140	20231110	190500	3361766800	21850	21850	21850	21850	0
141	20231110	190400	3361766800	21850	21850	21850	21850	0
142	20231110	190300	3361766800	21850	21850	21850	21850	0
143	20231110	190200	3361766800	21850	21850	21850	21850	0
144	20231110	190100	3361766800	21850	21850	21850	21850	0
145	20231110	190000	3361766800	21850	21850	21850	21850	0
146	20231110	185900	3361766800	21850	21850	21850	21850	0
147	20231110	185800	3361766800	21850	21850	21850	21850	0
148	20231110	185700	3361766800	21850	21850	21850	21850	0
149	20231110	185600	3361766800	21850	21850	21850	21850	0
150	20231110	185500	3361766800	21850	21850	21850	21850	0
151	20231110	185400	3361766800	21850	21850	21850	21850	0
152	20231110	185300	3361766800	21850	21850	21850	21850	4276
153	20231110	185200	3361766800	21850	21850	21850	21850	0
154	20231110	185100	3361766800	21850	21850	21850	21850	0
155	20231110	185000	3361766800	21850	21850	21850	21850	0
156	20231110	184900	3361766800	21850	21850	21850	21850	0
157	20231110	184800	3361766800	21850	21850	21850	21850	0
158	20231110	184700	3361766800	21850	21850	21850	21850	0
159	20231110	184600	3361766800	21850	21850	21850	21850	0
160	20231110	184500	3361766800	21850	21850	21850	21850	0
161	20231110	184400	3361766800	21850	21850	21850	21850	0
162	20231110	184300	3361766800	21850	21850	21850	21850	0
163	20231110	184200	3361766800	21850	21850	21850	21850	0
164	20231110	184100	3361766800	21850	21850	21850	21850	0
165	20231110	184000	3361766800	21850	21850	21850	21850	0
166	20231110	183900	3361766800	21850	21850	21850	21850	0
167	20231110	183800	3361766800	21850	21850	21850	21850	0
168	20231110	183700	3361766800	21850	21850	21850	21850	0
169	20231110	183600	3361766800	21850	21850	21850	21850	0
170	20231110	183500	3361766800	21850	21850	21850	21850	0
171	20231110	183400	3361766800	21850	21850	21850	21850	0
172	20231110	183300	3361766800	21850	21850	21850	21850	0
173	20231110	183200	3361766800	21850	21850	21850	21850	0
174	20231110	183100	3361766800	21850	21850	21850	21850	0
175	20231110	183000	3361766800	21850	21850	21850	21850	0
176	20231110	182900	3361766800	21850	21850	21850	21850	0
177	20231110	182800	3361766800	21850	21850	21850	21850	0
178	20231110	182700	3361766800	21850	21850	21850	21850	0
179	20231110	182600	3361766800	21850	21850	21850	21850	0
180	20231110	182500	3361766800	21850	21850	21850	21850	0
181	20231110	182400	3361766800	21850	21850	21850	21850	0
182	20231110	182300	3361766800	21850	21850	21850	21850	4276
183	20231110	182200	3361766800	21850	21850	21850	21850	0
184	20231110	182100	3361766800	21850	21850	21850	21850	0
185	20231110	182000	3361766800	21850	21850	21850	21850	0
186	20231110	181900	3361766800	21850	21850	21850	21850	0
187	20231110	181800	3361766800	21850	21850	21850	21850	0
188	20231110	181700	3361766800	21850	21850	21850	21850	0
189	20231110	181600	3361766800	21850	21850	21850	21850	0
190	20231110	181500	3361766800	21850	21850	21850	21850	0
191	20231110	181400	3361766800	21850	21850	21850	21850	0
192	20231110	181300	3361766800	21850	21850	21850	21850	0
193	20231110	181200	3361766800	21850	21850	21850	21850	0
194	20231110	181100	3361766800	21850	21850	21850	21850	0
195	20231110	181000	3361766800	21850	21850	21850	21850	0
196	20231110	180900	3361766800	21850	21850	21850	21850	0
197	20231110	180800	3361766800	21850	21850	21850	21850	0
198	20231110	180700	3361766800	21850	21850	21850	21850	0
199	20231110	180600	3361766800	21850	21850	21850	21850	0
200	20231110	180500	3361766800	21850	21850	21850	21850	0
201	20231110	180400	3361766800	21850	21850	21850	21850	0
202	20231110	180300	3361766800	21850	21850	21850	21850	0
203	20231110	180200	3361766800	21850	21850	21850	21850	0
204	20231110	180100	3361766800	21850	21850	21850	21850	0
205	20231110	180000	3361766800	21850	21850	21850	21850	0
206	20231110	175900	3361766800	21850	21850	21850	21850	0
207	20231110	175800	3361766800	21850	21850	21850	21850	0
208	20231110	175700	3361766800	21850	21850	21850	21850	0
209	20231110	175600	3361766800	21850	21850	21850	21850	0
210	20231110	175500	3361766800	21850	21850	21850	21850	0
211	20231110	175400	3361766800	21850	21850	21850	21850	0
212	20231110	175300	3361766800	21850	21850	21850	21850	4276
213	20231110	175200	3361766800	21850	21850	21850	21850	0
214	20231110	175100	3361766800	21850	21850	21850	21850	0
215	20231110	175000	3361766800	21850	21850	21850	21850	0
216	20231110	174900	3361766800	21850	21850	21850	21850	0
217	20231110	174800	3361766800	21850	21850	21850	21850	0
218	20231110	174700	3361766800	21850	21850	21850	21850	0
219	20231110	174600	3361766800	21850	21850	21850	21850	0
220	20231110	174500	3361766800	21850	21850	21850	21850	0
221	20231110	174400	3361766800	21850	21850	21850	21850	0
222	20231110	174300	3361766800	21850	21850	21850	21850	0
223	20231110	174200	3361766800	21850	21850	21850	21850	0
224	20231110	174100	3361766800	21850	21850	21850	21850	0
225	20231110	174000	3361766800	21850	21850	21850	21850	0
226	20231110	173900	3361766800	21850	21850	21850	21850	0
227	20231110	173800	3361766800	21850	21850	21850	21850	0
228	20231110	173700	3361766800	21850	21850	21850	21850	0
229	20231110	173600	3361766800	21850	21850	21850	21850	0
230	20231110	173500	3361766800	21850	21850	21850	21850	0
231	20231110	173400	3361766800	21850	21850	21850	21850	0
232	20231110	173300	3361766800	21850	21850	21850	21850	0
233	20231110	173200	3361766800	21850	21850	21850	21850	0
234	20231110	173100	3361766800	21850	21850	21850	21850	0
235	20231110	173000	3361766800	21850	21850	21850	21850	0
236	20231110	172900	3361766800	21850	21850	21850	21850	0
237	20231110	172800	3361766800	21850	21850	21850	21850	0
238	20231110	172700	3361766800	21850	21850	21850	21850	0
239	20231110	172600	3361766800	21850	21850	21850	21850	0
240	20231110	172500	3361766800	21850	21850	21850	21850	0
241	20231110	172400	3361766800	21850	21850	21850	21850	0
242	20231110	172300	3361766800	21850	21850	21850	21850	4276
243	20231110	172200	3361766800	21850	21850	21850	21850	0
244	20231110	172100	3361766800	21850	21850	21850	21850	0
245	20231110	172000	3361766800	21850	21850	21850	21850	0
246	20231110	171900	3361766800	21850	21850	21850	21850	0
247	20231110	171800	3361766800	21850	21850	21850	21850	0
248	20231110	171700	3361766800	21850	21850	21850	21850	0
249	20231110	171600	3361766800	21850	21850	21850	21850	0
250	20231110	171500	3361766800	21850	21850	21850	21850	0
251	20231110	171400	3361766800	21850	21850	21850	21850	0
252	20231110	171300	3361766800	21850	21850	21850	21850	0
253	20231110	171200	3361766800	21850	21850	21850	21850	0
254	20231110	171100	3361766800	21850	21850	21850	21850	0
255	20231110	171000	3361766800	21850	21850	21850	21850	0
256	20231110	170900	3361766800	21850	21850	21850	21850	0
257	20231110	170800	3361766800	21850	21850	21850	21850	0
258	20231110	170700	3361766800	21850	21850	21850	21850	0
259	20231110	170600	3361766800	21850	21850	21850	21850	0
260	20231110	170500	3361766800	21850	21850	21850	21850	0
261	20231110	170400	3361766800	21850	21850	21850	21850	0
262	20231110	170300	3361766800	21850	21850	21850	21850	0
263	20231110	170200	3361766800	21850	21850	21850	21850	0
264	20231110	170100	3361766800	21850	21850	21850	21850	0
265	20231110	170000	3361766800	21850	21850	21850	21850	0
266	20231110	165900	3361766800	21850	21850	21850	21850	0
267	20231110	165800	3361766800	21850	21850	21850	21850	0
268	20231110	165700	3361766800	21850	21850	21850	21850	0
269	20231110	165600	3361766800	21850	21850	21850	21850	0
270	20231110	165500	3361766800	21850	21850	21850	21850	0
271	20231110	165400	3361766800	21850	21850	21850	21850	0
272	20231110	165300	3361766800	21850	21850	21850	21850	4276
273	20231110	165200	3361766800	21850	21850	21850	21850	0
274	20231110	165100	3361766800	21850	21850	21850	21850	0
275	20231110	165000	3361766800	21850	21850	21850	21850	0
276	20231110	164900	3361766800	21850	21850	21850	21850	0
277	20231110	164800	3361766800	21850	21850	21850	21850	0
278	20231110	164700	3361766800	21850	21850	21850	21850	0
279	20231110	164600	3361766800	21850	21850	21850	21850	0
280	20231110	164500	3361766800	21850	21850	21850	21850	0
281	20231110	164400	3361766800	21850	21850	21850	21850	0
282	20231110	164300	3361766800	21850	21850	21850	21850	0
283	20231110	164200	3361766800	21850	21850	21850	21850	0
284	20231110	164100	3361766800	21850	21850	21850	21850	0
285	20231110	164000	3361766800	21850	21850	21850	21850	0
286	20231110	163900	3361766800	21850	21850	21850	21850	0
287	20231110	163800	3361766800	21850	21850	21850	21850	0
288	20231110	163700	3361766800	21850	21850	21850	21850	0
289	20231110	163600	3361766800	21850	21850	21850	21850	0
290	20231110	163500	3361766800	21850	21850	21850	21850	0
291	20231110	163400	3361766800	21850	21850	21850	21850	0
292	20231110	163300	3361766800	21850	21850	21850	21850	0
293	20231110	163200	3361766800	21850	21850	21850	21850	0
294	20231110	163100	3361766800	21850	21850	21850	21850	0
295	20231110	163000	3361766800	21850	21850	21850	21850	0
296	20231110	162900	3361766800	21850	21850	21850	21850	0
297	20231110	162800	3361766800	21850	21850	21850	21850	0
298	20231110	162700	3361766800	21850	21850	21850	21850	0
299	20231110	162600	3361766800	21850	21850	21850	21850	0
300	20231110	162500	3361766800	21850	21850	21850	21850	0
301	20231110	162400	3361766800	21850	21850	21850	21850	0
302	20231110	162300	3361766800	21850	21850	21850	21850	4276
303	20231110	162200	3361766800	21850	21850	21850	21850	0
304	20231110	162100	3361766800	21850	21850	21850	21850	0
305	20231110	162000	3361766800	21850	21850	21850	21850	0
306	20231110	161900	3361766800	21850	21850	21850	21850	0
307	20231110	161800	3361766800	21850	21850	21850	21850	0
308	20231110	161700	3361766800	21850	21850	21850	21850	0
309	20231110	161600	3361766800	21850	21850	21850	21850	0
310	20231110	161500	3361766800	21850	21850	21850	21850	0
311	20231110	161400	3361766800	21850	21850	21850	21850	0
312	20231110	161300	3361766800	21850	21850	21850	21850	0
313	20231110	161200	3361766800	21850	21850	21850	21850	0
314	20231110	161100	3361766800	21850	21850	21850	21850	0
315	20231110	161000	3361766800	21850	21850	21850	21850	0
316	20231110	160900	3361766800	21850	21850	21850	21850	0
317	20231110	160800	3361766800	21850	21850	21850	21850	0
318	20231110	160700	3361766800	21850	21850	21850	21850	0
319	20231110	160600	3361766800	21850	21850	21850	21850	0
320	20231110	160500	3361766800	21850	21850	21850	21850	0
321	20231110	160400	3361766800	21850	21850	21850	21850	0
322	20231110	160300	3361766800	21850	21850	21850	21850	0
323	20231110	160200	3361766800	21850	21850	21850	21850	0
324	20231110	160100	3361766800	21850	21850	21850	21850	0
325	20231110	160000	3361766800	21850	21850	21850	21850	0
326	20231110	155900	3361766800	21850	21850	21850	21850	0
327	20231110	155800	3361766800	21850	21850	21850	21850	0
328	20231110	155700	3361766800	21850	21850	21850	21850	0
329	20231110	155600	3361766800	21850	21850	21850	21850	0
330	20231110	155500	3361766800	21850	21850	21850	21850	0
331	20231110	155400	3361766800	21850	21850	21850	21850	0
332	20231110	155300	3361766800	21850	21850	21850	21850	4276
333	20231110	155200	3361766800	21850	21850	21850	21850	0
334	20231110	155100	3361766800	21850	21850	21850	21850	0
335	20231110	155000	3361766800	21850	21850	21850	21850	0
336	20231110	154900	3361766800	21850	21850	21850	21850	0
337	20231110	154800	3361766800	21850	21850	21850	21850	0
338	20231110	154700	3361766800	21850	21850	21850	21850	0
339	20231110	154600	3361766800	21850	21850	21850	21850	0
340	20231110	154500	3361766800	21850	21850	21850	21850	0
341	20231110	154400	3361766800	21850	21850	21850	21850	0
342	20231110	154300	3361766800	21850	21850	21850	21850	0
343	20231110	154200	3361766800	21850	21850	21850	21850	0
344	20231110	154100	3361766800	21850	21850	21850	21850	0
345	20231110	154000	3361766800	21850	21850	21850	21850	0
346	20231110	153900	3361766800	21850	21850	21850	21850	0
347	20231110	153800	3361766800	21850	21850	21850	21850	0
348	20231110	153700	3361766800	21850	21850	21850	21850	0
349	20231110	153600	3361766800	21850	21850	21850	21850	0
350	20231110	153500	3361766800	21850	21850	21850	21850	0
351	20231110	153400	3361766800	21850	21850	21850	21850	0
352	20231110	153300	3361766800	21850	21850	21850	21850	0
353	20231110	153200	3361766800	21850	21850	21850	21850	0
354	20231110	153100	3361766800	21850	21850	21850	21850	0
355	20231110	153000	3361766800	21850	21850	21850	21850	4276
356	20231110	152900	3268336200	22000	22000	22000	22000	0
357	20231110	152800	3268336200	22000	22000	22000	22000	0
358	20231110	152700	3268336200	22000	22000	22000	22000	0
359	20231110	152600	3268336200	22000	22000	22000	22000	0
360	20231110	152500	3268336200	22000	22000	22000	22000	0
361	20231110	152400	3268336200	22000	22000	22000	22000	0
362	20231110	152300	3268336200	22000	22000	22000	22000	0
363	20231110	152200	3268336200	22000	22000	22000	22000	0
364	20231110	152100	3268336200	22000	22000	22000	22000	0
365	20231110	152000	3268336200	22000	22000	22000	22000	0
366	20231110	151900	3268336200	22000	22050	22050	22000	594
367	20231110	151800	3255263800	22000	22000	22050	22000	124
368	20231110	151700	3252535650	22000	22050	22050	22000	637
369	20231110	151600	3238520500	22050	22050	22050	22050	85
370	20231110	151500	3236646250	22050	22050	22100	22000	150
371	20231110	151400	3233333850	22050	22100	22100	22050	45
372	20231110	151300	3232339800	22050	22000	22050	22000	117
373	20231110	151200	3229760800	22050	22050	22050	22050	203
374	20231110	151100	3225284650	22050	22100	22100	22050	586
375	20231110	151000	3212334200	22100	22100	22150	22100	91
376	20231110	150900	3210323050	22150	22150	22150	22150	40
377	20231110	150800	3209437050	22150	22150	22150	22150	118
378	20231110	150700	3206823350	22150	22150	22200	22150	1129
379	20231110	150600	3181768350	22150	22100	22150	22100	565
380	20231110	150500	3169256700	22150	22050	22150	22050	560
381	20231110	150400	3156884650	22050	22000	22050	22000	631
382	20231110	150300	3142994350	22000	22050	22050	22000	699
383	20231110	150200	3127603850	22000	22000	22000	22000	11
384	20231110	150100	3127361850	22000	22050	22050	22000	335
385	20231110	150000	3119975850	22050	21950	22050	21950	1096
386	20231110	145900	3095849650	21950	22000	22000	21900	62
387	20231110	145800	3094488750	22000	21950	22000	21950	282
388	20231110	145700	3088295700	21900	21850	21900	21850	360
389	20231110	145600	3080411750	21850	21900	21900	21850	40
390	20231110	145500	3079536750	21850	21850	21900	21850	262
391	20231110	145400	3073811300	21850	21850	21900	21850	115
392	20231110	145300	3071298450	21850	21850	21850	21850	74
393	20231110	145200	3069681550	21800	21800	21900	21800	238
394	20231110	145100	3064483150	21850	21850	21850	21800	171
395	20231110	145000	3060746850	21850	21850	21850	21800	223
396	20231110	144900	3055885100	21800	21800	21850	21800	611
397	20231110	144800	3042564700	21800	21800	21850	21800	1727
398	20231110	144700	3004905800	21850	21850	21850	21800	1324
399	20231110	144600	2975976600	21850	21900	21900	21850	259
400	20231110	144500	2970306050	21900	21850	21900	21850	47
401	20231110	144400	2969277850	21850	21900	21900	21850	19
402	20231110	144300	2968862400	21850	21900	21900	21850	1290
403	20231110	144200	2940671750	21900	21900	21900	21900	3658
404	20231110	144100	2860561550	21950	21950	21950	21900	3702
405	20231110	144000	2779485550	21950	22000	22000	21950	3067
406	20231110	143900	2712164650	22000	22000	22000	22000	50
407	20231110	143800	2711064650	21950	21950	21950	21950	1
408	20231110	143700	2711042700	21950	21950	21950	21950	0
409	20231110	143600	2711042700	21950	21950	22000	21950	102
410	20231110	143500	2708803750	22000	22000	22000	21950	184
411	20231110	143400	2704758250	21950	21950	21950	21950	498
412	20231110	143300	2693827150	21950	21950	21950	21950	21
413	20231110	143200	2693366200	21950	22000	22000	21950	501
414	20231110	143100	2682369200	22000	22000	22000	22000	222
415	20231110	143000	2677485200	21950	22000	22000	21950	90
416	20231110	142900	2675508450	21950	22000	22000	21950	863
417	20231110	142800	2656537450	22000	22000	22000	22000	11
418	20231110	142700	2656295450	22050	22050	22050	22000	70
419	20231110	142600	2654752200	22050	22050	22050	22050	1
420	20231110	142500	2654730150	22000	22000	22000	21950	69
421	20231110	142400	2653212200	21950	22000	22000	21950	21
422	20231110	142300	2652750250	22000	21950	22000	21950	3
423	20231110	142200	2652684350	22000	22000	22000	22000	12
424	20231110	142100	2652420350	22000	22000	22000	22000	63
425	20231110	142000	2651034350	21950	22000	22000	21950	54
426	20231110	141900	2649846500	22000	22000	22000	22000	97
427	20231110	141800	2647712500	22000	22000	22000	22000	119
428	20231110	141700	2645094500	22000	22000	22000	21950	371
429	20231110	141600	2636937350	22000	22000	22000	22000	280
430	20231110	141500	2630777350	21950	21950	22000	21950	277
431	20231110	141400	2624684600	22000	21950	22000	21950	560
432	20231110	141300	2612367900	21950	21950	21950	21950	115
433	20231110	141200	2609843650	21950	21950	21950	21900	117
434	20231110	141100	2607275550	21950	21900	21950	21900	87
435	20231110	141000	2605366000	21950	21950	21950	21900	509
436	20231110	140900	2594198600	21950	21950	22000	21950	349
437	20231110	140800	2586537550	22000	22000	22000	22000	21
438	20231110	140700	2586075550	22000	22000	22000	21950	137
439	20231110	140600	2583067200	21950	21950	22000	21950	79
440	20231110	140500	2581333100	21950	21950	21950	21950	154
441	20231110	140400	2577952800	21900	21950	21950	21900	714
442	20231110	140300	2562285500	21950	22000	22000	21950	175
443	20231110	140200	2558444000	21950	21950	21950	21950	40
444	20231110	140100	2557566000	21950	21950	21950	21950	52
445	20231110	140000	2556424600	21950	21950	21950	21950	15
446	20231110	135900	2556095350	22000	22000	22000	22000	117
447	20231110	135800	2553521350	22000	22000	22000	22000	706
448	20231110	135700	2537989350	21950	22000	22000	21950	36
449	20231110	135600	2537197650	22000	22000	22000	21950	258
450	20231110	135500	2531533900	21950	22000	22000	21950	145
451	20231110	135400	2528348900	22000	21950	22000	21950	11
452	20231110	135300	2528106950	22000	22000	22000	22000	182
453	20231110	135200	2524102950	22000	21900	22000	21900	226
454	20231110	135100	2519137550	21900	21950	21950	21900	316
455	20231110	135000	2512201400	21950	21950	21950	21950	20
456	20231110	134900	2511762400	21950	21950	21950	21950	10
457	20231110	134800	2511542900	21950	22000	22000	21950	96
458	20231110	134700	2509433800	22000	21950	22000	21950	116
459	20231110	134600	2506887550	21900	21950	21950	21900	41
460	20231110	134500	2505988300	21950	21950	21950	21950	1089
461	20231110	134400	2482084750	21950	21950	21950	21950	246
462	20231110	134300	2476685050	21950	22000	22000	21950	6
463	20231110	134200	2476553300	21950	22000	22000	21950	1014
464	20231110	134100	2454295300	22000	22000	22000	22000	358
465	20231110	134000	2446419300	22000	22000	22000	22000	181
466	20231110	133900	2442437300	22000	22000	22000	22000	92
467	20231110	133800	2440413300	22000	22000	22000	22000	313
468	20231110	133700	2433527300	21950	21950	21950	21950	10
469	20231110	133600	2433307800	21950	22000	22000	21950	52
470	20231110	133500	2432163850	21950	21950	22000	21950	14
471	20231110	133400	2431856300	21950	22000	22000	21950	899
472	20231110	133300	2412078750	22000	22050	22050	22000	303
473	20231110	133200	2405412650	22050	22050	22050	22050	16
474	20231110	133100	2405059850	22000	22000	22050	22000	114
475	20231110	133000	2402551650	22000	22000	22050	22000	125
476	20231110	132900	2399801500	22000	22050	22050	22000	73
477	20231110	132800	2398194050	22100	22050	22100	22050	20
478	20231110	132700	2397752650	22000	22000	22000	22000	17
479	20231110	132600	2397378650	22000	22000	22000	22000	24
480	20231110	132500	2396850650	22000	22000	22000	22000	1
481	20231110	132400	2396828650	22000	22050	22050	22000	34
482	20231110	132300	2396080350	22000	22000	22000	22000	100
483	20231110	132200	2393880350	22000	22050	22100	22000	417
484	20231110	132100	2384703750	22050	22050	22050	22050	163
485	20231110	132000	2381109600	22050	22050	22050	22050	95
486	20231110	131900	2379014850	22100	22050	22100	22050	147
487	20231110	131800	2375768700	22050	22050	22050	22050	122
488	20231110	131700	2373078600	22050	22050	22050	22000	230
489	20231110	131600	2368007150	22000	22000	22000	22000	956
490	20231110	131500	2346975150	22050	22000	22050	22000	101
491	20231110	131400	2344748150	22050	22000	22050	22000	133
492	20231110	131300	2341819200	22050	22000	22050	22000	236
493	20231110	131200	2336626850	22000	22000	22000	22000	42
494	20231110	131100	2335702850	22000	22000	22000	22000	0
495	20231110	131000	2335702850	22000	22050	22050	22000	3
496	20231110	130900	2335636750	22050	22000	22100	22000	19
497	20231110	130800	2335217350	22000	22000	22000	22000	0
498	20231110	130700	2335217350	22000	22050	22050	22000	511
499	20231110	130600	2323970050	22050	22050	22050	22050	140
500	20231110	130500	2320883050	22100	22100	22100	22100	2
501	20231110	130400	2320838850	22100	22050	22100	22050	108
502	20231110	130300	2318455600	22050	22050	22050	22050	0
503	20231110	130200	2318455600	22050	22100	22100	22050	150
504	20231110	130100	2315145600	22050	22000	22050	22000	59
505	20231110	130000	2313846200	22000	22000	22000	22000	1
506	20231110	125900	2313824200	22000	22000	22000	22000	67
507	20231110	125800	2312350200	22000	22050	22050	22000	23
508	20231110	125700	2311844100	22050	22050	22050	22050	51
509	20231110	125600	2310719550	22000	22000	22000	22000	364
510	20231110	125500	2302711550	22000	22000	22000	22000	618
511	20231110	125400	2289115550	22000	22000	22000	22000	2
512	20231110	125300	2289071550	22000	22000	22000	22000	1
513	20231110	125200	2289049550	22000	22050	22050	22000	5
514	20231110	125100	2288939400	22000	22000	22050	22000	56
515	20231110	125000	2287705500	22000	22050	22050	22000	539
516	20231110	124900	2275846700	22000	22050	22050	22000	210
517	20231110	124800	2271223750	22000	22000	22000	22000	1
518	20231110	124700	2271201750	22000	22000	22000	22000	501
519	20231110	124600	2260179750	22050	22000	22050	22000	176
520	20231110	124500	2256307000	22050	22050	22050	22050	0
521	20231110	124400	2256307000	22050	22050	22050	22050	0
522	20231110	124300	2256307000	22050	22050	22050	22000	20
523	20231110	124200	2255866050	22050	22050	22050	22050	1
524	20231110	124100	2255844000	22050	22000	22050	22000	15
525	20231110	124000	2255513300	22000	22000	22000	22000	0
526	20231110	123900	2255513300	22000	21950	22000	21950	566
527	20231110	123800	2243069300	21950	22000	22000	21950	112
528	20231110	123700	2240605350	21950	21950	21950	21950	281
529	20231110	123600	2234437400	21950	21950	21950	21950	155
530	20231110	123500	2231035150	21950	21950	21950	21950	19
531	20231110	123400	2230618100	22000	22000	22000	22000	32
532	20231110	123300	2229914100	22000	22000	22000	21950	93
533	20231110	123200	2227868150	22000	22000	22000	22000	92
534	20231110	123100	2225844150	22050	22000	22050	22000	44
535	20231110	123000	2224876100	22000	22000	22000	21950	189
536	20231110	122900	2220718150	22000	22000	22000	22000	98
537	20231110	122800	2218562150	22000	22000	22000	21950	398
538	20231110	122700	2209806200	21950	22000	22000	21950	236
539	20231110	122600	2204625950	22000	22000	22000	22000	2
540	20231110	122500	2204581950	22000	22000	22000	21950	277
541	20231110	122400	2198488000	22000	22050	22050	22000	180
542	20231110	122300	2194526850	22050	22000	22050	22000	51
543	20231110	122200	2193404800	21950	21950	22000	21950	69
544	20231110	122100	2191888500	21950	21950	21950	21950	273
545	20231110	122000	2185896150	21950	21950	21950	21950	469
546	20231110	121900	2175601600	22000	21950	22000	21950	503
547	20231110	121800	2164560700	22000	22000	22000	22000	20
548	20231110	121700	2164120700	22000	21950	22000	21950	45
549	20231110	121600	2163131950	22000	22000	22000	21950	108
550	20231110	121500	2160756000	22000	22000	22000	22000	41
551	20231110	121400	2159854000	22000	22050	22050	21950	1174
552	20231110	121300	2134025050	22050	22000	22050	22000	93
553	20231110	121200	2131978000	22000	22000	22000	22000	1
554	20231110	121100	2131956000	22000	22000	22000	22000	0
555	20231110	121000	2131956000	22000	22000	22000	22000	1
556	20231110	120900	2131934000	22000	22000	22000	22000	0
557	20231110	120800	2131934000	22000	22050	22050	22000	23
558	20231110	120700	2131426900	22000	22000	22000	22000	237
559	20231110	120600	2126212900	21950	21950	22000	21950	43
560	20231110	120500	2125267050	22000	22000	22000	21950	251
561	20231110	120400	2119748300	21950	21950	22000	21950	44
562	20231110	120300	2118782450	21950	21900	21950	21900	246
563	20231110	120200	2113394200	21950	21950	21950	21950	540
564	20231110	120100	2101541200	21900	21950	21950	21900	2147
565	20231110	120000	2054431200	22000	22000	22000	21950	1734
566	20231110	115900	2016306900	22050	22050	22050	22050	29
567	20231110	115800	2015667450	22050	22050	22050	22000	46
568	20231110	115700	2014654650	22050	22050	22050	22000	264
569	20231110	115600	2008838400	22050	22050	22050	22000	71
570	20231110	115500	2007273250	22050	22050	22050	22050	41
571	20231110	115400	2006369200	22050	22050	22100	22050	663
572	20231110	115300	1991729500	22000	22050	22050	22000	44
573	20231110	115200	1990759650	22000	22050	22050	22000	164
574	20231110	115100	1987146250	22050	22000	22050	22000	132
575	20231110	115000	1984240750	22000	22050	22050	22000	333
576	20231110	114900	1976901000	22050	22050	22050	22050	0
577	20231110	114800	1976901000	22050	22050	22050	22000	130
578	20231110	114700	1974034550	22050	22050	22050	22000	362
579	20231110	114600	1966057600	22050	22000	22050	22000	89
580	20231110	114500	1964096250	22050	22000	22050	22000	340
581	20231110	114400	1956611250	22000	22050	22050	22000	1000
582	20231110	114300	1934609250	22000	22050	22050	22000	13
583	20231110	114200	1934322650	22050	22050	22050	22050	443
584	20231110	114100	1924554500	22100	22100	22100	22100	3
585	20231110	114000	1924488200	22050	22100	22100	22050	18
586	20231110	113900	1924090450	22150	22150	22150	22150	47
587	20231110	113800	1923049400	22150	22100	22150	22100	380
588	20231110	113700	1914632450	22150	22100	22150	22100	21
589	20231110	113600	1914168300	22100	22100	22100	22100	158
590	20231110	113500	1910676500	22100	22050	22100	22050	40
591	20231110	113400	1909794350	22050	22050	22050	22050	0
592	20231110	113300	1909794350	22050	22050	22050	22050	1
593	20231110	113200	1909772300	22000	22050	22050	22000	243
594	20231110	113100	1904414200	22050	22050	22050	22050	100
595	20231110	113000	1902209200	22050	22050	22050	22050	561
596	20231110	112900	1889839150	22050	22050	22050	22050	1
597	20231110	112800	1889817100	22050	22050	22050	22050	125
598	20231110	112700	1887060850	22050	22050	22050	22000	260
599	20231110	112600	1881335200	22050	22000	22050	22000	203
600	20231110	112500	1876869050	22000	22050	22050	22000	3
601	20231110	112400	1876802950	22050	22050	22050	22050	60
602	20231110	112300	1875479950	22050	22050	22050	22050	12
603	20231110	112200	1875215350	22000	22050	22050	22000	53
604	20231110	112100	1874046750	22000	22050	22050	22000	69
605	20231110	112000	1872528650	22050	22050	22050	22050	506
606	20231110	111900	1861371350	22050	22050	22050	22050	201
607	20231110	111800	1856939300	22050	22050	22100	22050	44
608	20231110	111700	1855968750	22050	22050	22050	22050	1
609	20231110	111600	1855946700	22050	22050	22050	22050	20
610	20231110	111500	1855505700	22100	22100	22100	22100	0
611	20231110	111400	1855505700	22100	22050	22100	22050	369
612	20231110	111300	1847364700	22050	22100	22100	22050	395
613	20231110	111200	1838654900	22050	22050	22050	22050	11
614	20231110	111100	1838412350	22100	22100	22100	22100	0
615	20231110	111000	1838412350	22100	22100	22100	22100	10
616	20231110	110900	1838191350	22050	22050	22050	22050	1
617	20231110	110800	1838169300	22050	22050	22050	22050	54
618	20231110	110700	1836978600	22050	22100	22100	22050	202
619	20231110	110600	1832524450	22150	22150	22150	22150	11
620	20231110	110500	1832280800	22050	22100	22100	22050	113
621	20231110	110400	1829788100	22100	22100	22100	22100	186
622	20231110	110300	1825677500	22100	22100	22100	22100	139
623	20231110	110200	1822605600	22150	22100	22150	22100	970
624	20231110	110100	1801168550	22050	22100	22100	22050	286
625	20231110	110000	1794848000	22100	22100	22100	22050	19
626	20231110	105900	1794428500	22050	22050	22050	22050	64
627	20231110	105800	1793017300	22000	22000	22000	22000	170
628	20231110	105700	1789277300	22000	22000	22000	22000	245
629	20231110	105600	1783887300	22000	22050	22050	22000	448
630	20231110	105500	1774016300	22050	22050	22050	22050	588
631	20231110	105400	1761050900	22100	22100	22100	22050	57
632	20231110	105300	1759793700	22100	22050	22100	22050	73
633	20231110	105200	1758183550	22050	22050	22050	22050	2
634	20231110	105100	1758139450	22050	22050	22050	22050	13
635	20231110	105000	1757852800	22050	22000	22050	22000	256
636	20231110	104900	1752215150	22000	22000	22000	22000	49
637	20231110	104800	1751137150	22000	22000	22000	22000	51
638	20231110	104700	1750015150	22000	22050	22050	22000	7
639	20231110	104600	1749861050	21950	22050	22050	21950	633
640	20231110	104500	1735943400	22000	22000	22000	22000	65
641	20231110	104400	1734513400	22000	22000	22000	21950	57
642	20231110	104300	1733260400	22000	22000	22000	22000	278
643	20231110	104200	1727144400	22000	22100	22100	22000	162
644	20231110	104100	1723578150	22050	22050	22050	22050	52
645	20231110	104000	1722431550	22050	22050	22050	22050	153
646	20231110	103900	1719057900	22050	22050	22050	22050	480
647	20231110	103800	1708473900	22050	22100	22100	22050	140
648	20231110	103700	1705386350	22100	22100	22100	22100	1
649	20231110	103600	1705364250	22050	22100	22100	22050	129
650	20231110	103500	1702514350	22100	22100	22100	22050	584
651	20231110	103400	1689629800	22050	22000	22050	22000	220
652	20231110	103300	1684788800	22000	22000	22050	22000	73
653	20231110	103200	1683182750	22000	22000	22000	22000	139
654	20231110	103100	1680124750	22000	22000	22000	22000	1380
655	20231110	103000	1649764750	22000	22050	22050	22000	129
656	20231110	102900	1646925850	22050	22050	22050	22050	339
657	20231110	102800	1639450900	22050	22050	22050	22050	15
658	20231110	102700	1639120150	22050	22050	22050	22000	226
659	20231110	102600	1634142100	22050	22050	22050	22000	462
660	20231110	102500	1623977150	22000	22000	22000	22000	70
661	20231110	102400	1622437150	22000	22000	22000	22000	20
662	20231110	102300	1621997150	22000	22000	22050	22000	73
663	20231110	102200	1620390150	22000	22000	22000	22000	15
664	20231110	102100	1620060150	22000	22000	22000	21950	61
665	20231110	102000	1618718450	22000	22000	22050	21950	862
666	20231110	101900	1599758350	22000	22000	22000	22000	139
667	20231110	101800	1596700350	22050	22050	22050	22000	234
668	20231110	101700	1591541150	22050	22050	22050	22000	411
669	20231110	101600	1582489350	22050	22050	22100	22050	298
670	20231110	101500	1575917950	22050	22050	22050	22000	182
671	20231110	101400	1571910700	22000	22000	22000	22000	383
672	20231110	101300	1563484700	22000	22000	22050	22000	1039
673	20231110	101200	1540626600	22000	22100	22100	22000	1588
674	20231110	101100	1505646150	22050	22150	22150	22050	73
675	20231110	101000	1504033050	22150	22100	22150	22100	78
676	20231110	100900	1502307000	22050	22100	22100	22050	337
677	20231110	100800	1494874650	22150	22100	22150	22100	670
678	20231110	100700	1480067500	22100	22100	22100	22100	21
679	20231110	100600	1479603400	22100	22100	22150	22050	1009
680	20231110	100500	1457328500	22100	22050	22100	22050	343
681	20231110	100400	1449748950	22050	22100	22100	22050	190
682	20231110	100300	1445550000	22100	22100	22100	22050	186
683	20231110	100200	1441439950	22100	22100	22100	22050	69
684	20231110	100100	1439916350	22050	22100	22100	22050	30
685	20231110	100000	1439253850	22050	22100	22100	22050	217
686	20231110	095900	1434467950	22100	22100	22150	22100	580
687	20231110	095800	1421648300	22100	22150	22150	22100	471
688	20231110	095700	1411228150	22150	22100	22150	22100	252
689	20231110	095600	1405657800	22100	22100	22100	22100	234
690	20231110	095500	1400486400	22100	22100	22150	22050	477
691	20231110	095400	1389949800	22000	22050	22050	22000	176
692	20231110	095300	1386070300	22000	22100	22100	22000	838
693	20231110	095200	1367608700	22050	22000	22050	22000	467
694	20231110	095100	1357311500	22050	22050	22050	22050	207
695	20231110	095000	1352747150	22050	22050	22050	22000	726
696	20231110	094900	1336770600	22050	22100	22100	22050	381
697	20231110	094800	1328368700	22100	22050	22100	22050	141
698	20231110	094700	1325257300	22050	22100	22100	22050	1926
699	20231110	094600	1282698350	22100	22050	22100	22000	1104
700	20231110	094500	1258392700	22050	22100	22100	22050	210
701	20231110	094400	1253761950	22100	22100	22100	22000	193
702	20231110	094300	1249513000	22100	22050	22150	22050	533
703	20231110	094200	1237725000	22000	21950	22000	21950	675
704	20231110	094100	1222878300	21950	21950	22000	21950	1027
705	20231110	094000	1200331400	22000	22000	22000	21950	1192
706	20231110	093900	1174163700	22000	22100	22100	22000	3088
707	20231110	093800	1106174250	22100	22100	22100	22050	427
708	20231110	093700	1096747800	22100	22150	22150	22100	1230
709	20231110	093600	1069564700	22150	22100	22150	22100	322
710	20231110	093500	1062447350	22100	22050	22100	22050	212
711	20231110	093400	1057762300	22050	22100	22100	22050	332
712	20231110	093300	1050437150	22050	22150	22200	22050	640
713	20231110	093200	1036318000	22200	22050	22200	22050	450
714	20231110	093100	1026376000	22100	22200	22200	22100	1520
715	20231110	093000	992748150	22150	22200	22200	22150	321
716	20231110	092900	985622200	22200	22200	22200	22150	301
717	20231110	092800	978940050	22200	22300	22300	22200	295
718	20231110	092700	972385000	22300	22250	22300	22200	742
719	20231110	092600	955838850	22250	22300	22300	22200	435
720	20231110	092500	946160150	22250	22200	22250	22150	225
721	20231110	092400	941164950	22200	22150	22200	22150	804
722	20231110	092300	923325150	22200	22100	22200	22050	1120
723	20231110	092200	898529650	22100	22050	22100	22050	496
724	20231110	092100	887588000	22050	22050	22100	22000	1760
725	20231110	092000	848763450	22000	22050	22100	22000	2218
726	20231110	091900	799927100	22050	22250	22300	22050	6482
727	20231110	091800	656271850	22250	22250	22300	22250	609
728	20231110	091700	642718550	22250	22250	22300	22200	1190
729	20231110	091600	616251800	22250	22250	22250	22250	468
730	20231110	091500	605838800	22250	22250	22250	22200	623
731	20231110	091400	591977100	22250	22250	22300	22200	912
732	20231110	091300	571691500	22200	22300	22300	22200	2546
733	20231110	091200	515036650	22300	22350	22350	22250	1223
734	20231110	091100	487750000	22350	22400	22400	22350	1116
735	20231110	091000	462784250	22400	22400	22500	22400	307
736	20231110	090900	455904800	22400	22350	22400	22350	963
737	20231110	090800	434375600	22400	22500	22500	22350	1530
738	20231110	090700	400104500	22450	22400	22500	22350	522
739	20231110	090600	388403350	22350	22450	22450	22350	178
740	20231110	090500	384418800	22300	22250	22350	22250	1812
741	20231110	090400	344031050	22300	22350	22350	22250	2113
742	20231110	090300	296946200	22350	22300	22400	22300	1101
743	20231110	090200	272349500	22300	22400	22500	22250	4133
744	20231110	090100	180105700	22550	22400	22600	22350	682
745	20231110	090000	164829850	22450	22400	22800	22350	7341