KissMeData/450080/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210700	1505476284100	96500	96500	96500	96500	7694
3	20231121	210600	1505476284100	96500	96500	96500	96500	0
4	20231121	210500	1505476284100	96500	96500	96500	96500	0
5	20231121	210400	1505476284100	96500	96500	96500	96500	0
6	20231121	210300	1505476284100	96500	96500	96500	96500	0
7	20231121	210200	1505476284100	96500	96500	96500	96500	0
8	20231121	210100	1505476284100	96500	96500	96500	96500	0
9	20231121	210000	1505476284100	96500	96500	96500	96500	0
10	20231121	205900	1505476284100	96500	96500	96500	96500	0
11	20231121	205800	1505476284100	96500	96500	96500	96500	0
12	20231121	205700	1505476284100	96500	96500	96500	96500	0
13	20231121	205600	1505476284100	96500	96500	96500	96500	0
14	20231121	205500	1505476284100	96500	96500	96500	96500	0
15	20231121	205400	1505476284100	96500	96500	96500	96500	0
16	20231121	205300	1505476284100	96500	96500	96500	96500	0
17	20231121	205200	1505476284100	96500	96500	96500	96500	0
18	20231121	205100	1505476284100	96500	96500	96500	96500	0
19	20231121	205000	1505476284100	96500	96500	96500	96500	0
20	20231121	204900	1505476284100	96500	96500	96500	96500	0
21	20231121	204800	1505476284100	96500	96500	96500	96500	0
22	20231121	204700	1505476284100	96500	96500	96500	96500	0
23	20231121	204600	1505476284100	96500	96500	96500	96500	0
24	20231121	204500	1505476284100	96500	96500	96500	96500	0
25	20231121	204400	1505476284100	96500	96500	96500	96500	0
26	20231121	204300	1505476284100	96500	96500	96500	96500	0
27	20231121	204200	1505476284100	96500	96500	96500	96500	0
28	20231121	204100	1505476284100	96500	96500	96500	96500	0
29	20231121	204000	1505476284100	96500	96500	96500	96500	0
30	20231121	203900	1505476284100	96500	96500	96500	96500	0
31	20231121	203800	1505476284100	96500	96500	96500	96500	0
32	20231121	203700	1505476284100	96500	96500	96500	96500	7694
33	20231121	203600	1505476284100	96500	96500	96500	96500	0
34	20231121	203500	1505476284100	96500	96500	96500	96500	0
35	20231121	203400	1505476284100	96500	96500	96500	96500	0
36	20231121	203300	1505476284100	96500	96500	96500	96500	0
37	20231121	203200	1505476284100	96500	96500	96500	96500	0
38	20231121	203100	1505476284100	96500	96500	96500	96500	0
39	20231121	203000	1505476284100	96500	96500	96500	96500	0
40	20231121	202900	1505476284100	96500	96500	96500	96500	0
41	20231121	202800	1505476284100	96500	96500	96500	96500	0
42	20231121	202700	1505476284100	96500	96500	96500	96500	0
43	20231121	202600	1505476284100	96500	96500	96500	96500	0
44	20231121	202500	1505476284100	96500	96500	96500	96500	0
45	20231121	202400	1505476284100	96500	96500	96500	96500	0
46	20231121	202300	1505476284100	96500	96500	96500	96500	0
47	20231121	202200	1505476284100	96500	96500	96500	96500	0
48	20231121	202100	1505476284100	96500	96500	96500	96500	0
49	20231121	202000	1505476284100	96500	96500	96500	96500	0
50	20231121	201900	1505476284100	96500	96500	96500	96500	0
51	20231121	201800	1505476284100	96500	96500	96500	96500	0
52	20231121	201700	1505476284100	96500	96500	96500	96500	0
53	20231121	201600	1505476284100	96500	96500	96500	96500	0
54	20231121	201500	1505476284100	96500	96500	96500	96500	0
55	20231121	201400	1505476284100	96500	96500	96500	96500	0
56	20231121	201300	1505476284100	96500	96500	96500	96500	0
57	20231121	201200	1505476284100	96500	96500	96500	96500	0
58	20231121	201100	1505476284100	96500	96500	96500	96500	0
59	20231121	201000	1505476284100	96500	96500	96500	96500	0
60	20231121	200900	1505476284100	96500	96500	96500	96500	0
61	20231121	200800	1505476284100	96500	96500	96500	96500	0
62	20231121	200700	1505476284100	96500	96500	96500	96500	7694
63	20231121	200600	1505476284100	96500	96500	96500	96500	0
64	20231121	200500	1505476284100	96500	96500	96500	96500	0
65	20231121	200400	1505476284100	96500	96500	96500	96500	0
66	20231121	200300	1505476284100	96500	96500	96500	96500	0
67	20231121	200200	1505476284100	96500	96500	96500	96500	0
68	20231121	200100	1505476284100	96500	96500	96500	96500	0
69	20231121	200000	1505476284100	96500	96500	96500	96500	0
70	20231121	195900	1505476284100	96500	96500	96500	96500	0
71	20231121	195800	1505476284100	96500	96500	96500	96500	0
72	20231121	195700	1505476284100	96500	96500	96500	96500	0
73	20231121	195600	1505476284100	96500	96500	96500	96500	0
74	20231121	195500	1505476284100	96500	96500	96500	96500	0
75	20231121	195400	1505476284100	96500	96500	96500	96500	0
76	20231121	195300	1505476284100	96500	96500	96500	96500	0
77	20231121	195200	1505476284100	96500	96500	96500	96500	0
78	20231121	195100	1505476284100	96500	96500	96500	96500	0
79	20231121	195000	1505476284100	96500	96500	96500	96500	0
80	20231121	194900	1505476284100	96500	96500	96500	96500	0
81	20231121	194800	1505476284100	96500	96500	96500	96500	0
82	20231121	194700	1505476284100	96500	96500	96500	96500	0
83	20231121	194600	1505476284100	96500	96500	96500	96500	0
84	20231121	194500	1505476284100	96500	96500	96500	96500	0
85	20231121	194400	1505476284100	96500	96500	96500	96500	0
86	20231121	194300	1505476284100	96500	96500	96500	96500	0
87	20231121	194200	1505476284100	96500	96500	96500	96500	0
88	20231121	194100	1505476284100	96500	96500	96500	96500	0
89	20231121	194000	1505476284100	96500	96500	96500	96500	0
90	20231121	193900	1505476284100	96500	96500	96500	96500	0
91	20231121	193800	1505476284100	96500	96500	96500	96500	0
92	20231121	193700	1505476284100	96500	96500	96500	96500	7694
93	20231121	193600	1505476284100	96500	96500	96500	96500	0
94	20231121	193500	1505476284100	96500	96500	96500	96500	0
95	20231121	193400	1505476284100	96500	96500	96500	96500	0
96	20231121	193300	1505476284100	96500	96500	96500	96500	0
97	20231121	193200	1505476284100	96500	96500	96500	96500	0
98	20231121	193100	1505476284100	96500	96500	96500	96500	0
99	20231121	193000	1505476284100	96500	96500	96500	96500	0
100	20231121	192900	1505476284100	96500	96500	96500	96500	0
101	20231121	192800	1505476284100	96500	96500	96500	96500	0
102	20231121	192700	1505476284100	96500	96500	96500	96500	0
103	20231121	192600	1505476284100	96500	96500	96500	96500	0
104	20231121	192500	1505476284100	96500	96500	96500	96500	0
105	20231121	192400	1505476284100	96500	96500	96500	96500	0
106	20231121	192300	1505476284100	96500	96500	96500	96500	0
107	20231121	192200	1505476284100	96500	96500	96500	96500	0
108	20231121	192100	1505476284100	96500	96500	96500	96500	0
109	20231121	192000	1505476284100	96500	96500	96500	96500	0
110	20231121	191900	1505476284100	96500	96500	96500	96500	0
111	20231121	191800	1505476284100	96500	96500	96500	96500	0
112	20231121	191700	1505476284100	96500	96500	96500	96500	0
113	20231121	191600	1505476284100	96500	96500	96500	96500	0
114	20231121	191500	1505476284100	96500	96500	96500	96500	0
115	20231121	191400	1505476284100	96500	96500	96500	96500	0
116	20231121	191300	1505476284100	96500	96500	96500	96500	0
117	20231121	191200	1505476284100	96500	96500	96500	96500	0
118	20231121	191100	1505476284100	96500	96500	96500	96500	0
119	20231121	191000	1505476284100	96500	96500	96500	96500	0
120	20231121	190900	1505476284100	96500	96500	96500	96500	0
121	20231121	190800	1505476284100	96500	96500	96500	96500	0
122	20231121	190700	1505476284100	96500	96500	96500	96500	7694
123	20231121	190600	1505476284100	96500	96500	96500	96500	0
124	20231121	190500	1505476284100	96500	96500	96500	96500	0
125	20231121	190400	1505476284100	96500	96500	96500	96500	0
126	20231121	190300	1505476284100	96500	96500	96500	96500	0
127	20231121	190200	1505476284100	96500	96500	96500	96500	0
128	20231121	190100	1505476284100	96500	96500	96500	96500	0
129	20231121	190000	1505476284100	96500	96500	96500	96500	0
130	20231121	185900	1505476284100	96500	96500	96500	96500	0
131	20231121	185800	1505476284100	96500	96500	96500	96500	0
132	20231121	185700	1505476284100	96500	96500	96500	96500	0
133	20231121	185600	1505476284100	96500	96500	96500	96500	0
134	20231121	185500	1505476284100	96500	96500	96500	96500	0
135	20231121	185400	1505476284100	96500	96500	96500	96500	0
136	20231121	185300	1505476284100	96500	96500	96500	96500	0
137	20231121	185200	1505476284100	96500	96500	96500	96500	0
138	20231121	185100	1505476284100	96500	96500	96500	96500	0
139	20231121	185000	1505476284100	96500	96500	96500	96500	0
140	20231121	184900	1505476284100	96500	96500	96500	96500	0
141	20231121	184800	1505476284100	96500	96500	96500	96500	0
142	20231121	184700	1505476284100	96500	96500	96500	96500	0
143	20231121	184600	1505476284100	96500	96500	96500	96500	0
144	20231121	184500	1505476284100	96500	96500	96500	96500	0
145	20231121	184400	1505476284100	96500	96500	96500	96500	0
146	20231121	184300	1505476284100	96500	96500	96500	96500	0
147	20231121	184200	1505476284100	96500	96500	96500	96500	0
148	20231121	184100	1505476284100	96500	96500	96500	96500	0
149	20231121	184000	1505476284100	96500	96500	96500	96500	0
150	20231121	183900	1505476284100	96500	96500	96500	96500	0
151	20231121	183800	1505476284100	96500	96500	96500	96500	0
152	20231121	183700	1505476284100	96500	96500	96500	96500	7694
153	20231121	183600	1505476284100	96500	96500	96500	96500	0
154	20231121	183500	1505476284100	96500	96500	96500	96500	0
155	20231121	183400	1505476284100	96500	96500	96500	96500	0
156	20231121	183300	1505476284100	96500	96500	96500	96500	0
157	20231121	183200	1505476284100	96500	96500	96500	96500	0
158	20231121	183100	1505476284100	96500	96500	96500	96500	0
159	20231121	183000	1505476284100	96500	96500	96500	96500	0
160	20231121	182900	1505476284100	96500	96500	96500	96500	0
161	20231121	182800	1505476284100	96500	96500	96500	96500	0
162	20231121	182700	1505476284100	96500	96500	96500	96500	0
163	20231121	182600	1505476284100	96500	96500	96500	96500	0
164	20231121	182500	1505476284100	96500	96500	96500	96500	0
165	20231121	182400	1505476284100	96500	96500	96500	96500	0
166	20231121	182300	1505476284100	96500	96500	96500	96500	0
167	20231121	182200	1505476284100	96500	96500	96500	96500	0
168	20231121	182100	1505476284100	96500	96500	96500	96500	0
169	20231121	182000	1505476284100	96500	96500	96500	96500	0
170	20231121	181900	1505476284100	96500	96500	96500	96500	0
171	20231121	181800	1505476284100	96500	96500	96500	96500	0
172	20231121	181700	1505476284100	96500	96500	96500	96500	0
173	20231121	181600	1505476284100	96500	96500	96500	96500	0
174	20231121	181500	1505476284100	96500	96500	96500	96500	0
175	20231121	181400	1505476284100	96500	96500	96500	96500	0
176	20231121	181300	1505476284100	96500	96500	96500	96500	0
177	20231121	181200	1505476284100	96500	96500	96500	96500	0
178	20231121	181100	1505476284100	96500	96500	96500	96500	0
179	20231121	181000	1505476284100	96500	96500	96500	96500	0
180	20231121	180900	1505476284100	96500	96500	96500	96500	0
181	20231121	180800	1505476284100	96500	96500	96500	96500	0
182	20231121	180700	1505476284100	96500	96500	96500	96500	7694
183	20231121	180600	1505476284100	96500	96500	96500	96500	0
184	20231121	180500	1505476284100	96500	96500	96500	96500	0
185	20231121	180400	1505476284100	96500	96500	96500	96500	0
186	20231121	180300	1505476284100	96500	96500	96500	96500	0
187	20231121	180200	1505476284100	96500	96500	96500	96500	0
188	20231121	180100	1505476284100	96500	96500	96500	96500	0
189	20231121	180000	1505476284100	96500	96500	96500	96500	0
190	20231121	175900	1505476284100	96500	96500	96500	96500	0
191	20231121	175800	1505476284100	96500	96500	96500	96500	0
192	20231121	175700	1505476284100	96500	96500	96500	96500	0
193	20231121	175600	1505476284100	96500	96500	96500	96500	0
194	20231121	175500	1505476284100	96500	96500	96500	96500	0
195	20231121	175400	1505476284100	96500	96500	96500	96500	0
196	20231121	175300	1505476284100	96500	96500	96500	96500	0
197	20231121	175200	1505476284100	96500	96500	96500	96500	0
198	20231121	175100	1505476284100	96500	96500	96500	96500	0
199	20231121	175000	1505476284100	96500	96500	96500	96500	0
200	20231121	174900	1505476284100	96500	96500	96500	96500	0
201	20231121	174800	1505476284100	96500	96500	96500	96500	0
202	20231121	174700	1505476284100	96500	96500	96500	96500	0
203	20231121	174600	1505476284100	96500	96500	96500	96500	0
204	20231121	174500	1505476284100	96500	96500	96500	96500	0
205	20231121	174400	1505476284100	96500	96500	96500	96500	0
206	20231121	174300	1505476284100	96500	96500	96500	96500	0
207	20231121	174200	1505476284100	96500	96500	96500	96500	0
208	20231121	174100	1505476284100	96500	96500	96500	96500	0
209	20231121	174000	1505476284100	96500	96500	96500	96500	0
210	20231121	173900	1505476284100	96500	96500	96500	96500	0
211	20231121	173800	1505476284100	96500	96500	96500	96500	0
212	20231121	173700	1505476284100	96500	96500	96500	96500	7694
213	20231121	173600	1505476284100	96500	96500	96500	96500	0
214	20231121	173500	1505476284100	96500	96500	96500	96500	0
215	20231121	173400	1505476284100	96500	96500	96500	96500	0
216	20231121	173300	1505476284100	96500	96500	96500	96500	0
217	20231121	173200	1505476284100	96500	96500	96500	96500	0
218	20231121	173100	1505476284100	96500	96500	96500	96500	0
219	20231121	173000	1505476284100	96500	96500	96500	96500	0
220	20231121	172900	1505476284100	96500	96500	96500	96500	0
221	20231121	172800	1505476284100	96500	96500	96500	96500	0
222	20231121	172700	1505476284100	96500	96500	96500	96500	0
223	20231121	172600	1505476284100	96500	96500	96500	96500	0
224	20231121	172500	1505476284100	96500	96500	96500	96500	0
225	20231121	172400	1505476284100	96500	96500	96500	96500	0
226	20231121	172300	1505476284100	96500	96500	96500	96500	0
227	20231121	172200	1505476284100	96500	96500	96500	96500	0
228	20231121	172100	1505476284100	96500	96500	96500	96500	0
229	20231121	172000	1505476284100	96500	96500	96500	96500	0
230	20231121	171900	1505476284100	96500	96500	96500	96500	0
231	20231121	171800	1505476284100	96500	96500	96500	96500	0
232	20231121	171700	1505476284100	96500	96500	96500	96500	0
233	20231121	171600	1505476284100	96500	96500	96500	96500	0
234	20231121	171500	1505476284100	96500	96500	96500	96500	0
235	20231121	171400	1505476284100	96500	96500	96500	96500	0
236	20231121	171300	1505476284100	96500	96500	96500	96500	0
237	20231121	171200	1505476284100	96500	96500	96500	96500	0
238	20231121	171100	1505476284100	96500	96500	96500	96500	0
239	20231121	171000	1505476284100	96500	96500	96500	96500	0
240	20231121	170900	1505476284100	96500	96500	96500	96500	0
241	20231121	170800	1505476284100	96500	96500	96500	96500	0
242	20231121	170700	1505476284100	96500	96500	96500	96500	7694
243	20231121	170600	1505476284100	96500	96500	96500	96500	0
244	20231121	170500	1505476284100	96500	96500	96500	96500	0
245	20231121	170400	1505476284100	96500	96500	96500	96500	0
246	20231121	170300	1505476284100	96500	96500	96500	96500	0
247	20231121	170200	1505476284100	96500	96500	96500	96500	0
248	20231121	170100	1505476284100	96500	96500	96500	96500	0
249	20231121	170000	1505476284100	96500	96500	96500	96500	0
250	20231121	165900	1505476284100	96500	96500	96500	96500	0
251	20231121	165800	1505476284100	96500	96500	96500	96500	0
252	20231121	165700	1505476284100	96500	96500	96500	96500	0
253	20231121	165600	1505476284100	96500	96500	96500	96500	0
254	20231121	165500	1505476284100	96500	96500	96500	96500	0
255	20231121	165400	1505476284100	96500	96500	96500	96500	0
256	20231121	165300	1505476284100	96500	96500	96500	96500	0
257	20231121	165200	1505476284100	96500	96500	96500	96500	0
258	20231121	165100	1505476284100	96500	96500	96500	96500	0
259	20231121	165000	1505476284100	96500	96500	96500	96500	0
260	20231121	164900	1505476284100	96500	96500	96500	96500	0
261	20231121	164800	1505476284100	96500	96500	96500	96500	0
262	20231121	164700	1505476284100	96500	96500	96500	96500	0
263	20231121	164600	1505476284100	96500	96500	96500	96500	0
264	20231121	164500	1505476284100	96500	96500	96500	96500	0
265	20231121	164400	1505476284100	96500	96500	96500	96500	0
266	20231121	164300	1505476284100	96500	96500	96500	96500	0
267	20231121	164200	1505476284100	96500	96500	96500	96500	0
268	20231121	164100	1505476284100	96500	96500	96500	96500	0
269	20231121	164000	1505476284100	96500	96500	96500	96500	0
270	20231121	163900	1505476284100	96500	96500	96500	96500	0
271	20231121	163800	1505476284100	96500	96500	96500	96500	0
272	20231121	163700	1505476284100	96500	96500	96500	96500	7694
273	20231121	163600	1505476284100	96500	96500	96500	96500	0
274	20231121	163500	1505476284100	96500	96500	96500	96500	0
275	20231121	163400	1505476284100	96500	96500	96500	96500	0
276	20231121	163300	1505476284100	96500	96500	96500	96500	0
277	20231121	163200	1505476284100	96500	96500	96500	96500	0
278	20231121	163100	1505476284100	96500	96500	96500	96500	0
279	20231121	163000	1505476284100	96500	96500	96500	96500	0
280	20231121	162900	1505476284100	96500	96500	96500	96500	0
281	20231121	162800	1505476284100	96500	96500	96500	96500	0
282	20231121	162700	1505476284100	96500	96500	96500	96500	0
283	20231121	162600	1505476284100	96500	96500	96500	96500	0
284	20231121	162500	1505476284100	96500	96500	96500	96500	0
285	20231121	162400	1505476284100	96500	96500	96500	96500	0
286	20231121	162300	1505476284100	96500	96500	96500	96500	0
287	20231121	162200	1505476284100	96500	96500	96500	96500	0
288	20231121	162100	1505476284100	96500	96500	96500	96500	0
289	20231121	162000	1505476284100	96500	96500	96500	96500	0
290	20231121	161900	1505476284100	96500	96500	96500	96500	0
291	20231121	161800	1505476284100	96500	96500	96500	96500	0
292	20231121	161700	1505476284100	96500	96500	96500	96500	0
293	20231121	161600	1505476284100	96500	96500	96500	96500	0
294	20231121	161500	1505476284100	96500	96500	96500	96500	0
295	20231121	161400	1505476284100	96500	96500	96500	96500	0
296	20231121	161300	1505476284100	96500	96500	96500	96500	0
297	20231121	161200	1505476284100	96500	96500	96500	96500	0
298	20231121	161100	1505476284100	96500	96500	96500	96500	0
299	20231121	161000	1505476284100	96500	96500	96500	96500	0
300	20231121	160900	1505476284100	96500	96500	96500	96500	0
301	20231121	160800	1505476284100	96500	96500	96500	96500	0
302	20231121	160700	1505476284100	96500	96500	96500	96500	7694
303	20231121	160600	1505476284100	96500	96500	96500	96500	0
304	20231121	160500	1505476284100	96500	96500	96500	96500	0
305	20231121	160400	1505476284100	96500	96500	96500	96500	0
306	20231121	160300	1505476284100	96500	96500	96500	96500	0
307	20231121	160200	1505476284100	96500	96500	96500	96500	0
308	20231121	160100	1505476284100	96500	96500	96500	96500	0
309	20231121	160000	1505476284100	96500	96500	96500	96500	0
310	20231121	155900	1505476284100	96500	96500	96500	96500	0
311	20231121	155800	1505476284100	96500	96500	96500	96500	0
312	20231121	155700	1505476284100	96500	96500	96500	96500	0
313	20231121	155600	1505476284100	96500	96500	96500	96500	0
314	20231121	155500	1505476284100	96500	96500	96500	96500	0
315	20231121	155400	1505476284100	96500	96500	96500	96500	0
316	20231121	155300	1505476284100	96500	96500	96500	96500	0
317	20231121	155200	1505476284100	96500	96500	96500	96500	0
318	20231121	155100	1505476284100	96500	96500	96500	96500	0
319	20231121	155000	1505476284100	96500	96500	96500	96500	0
320	20231121	154900	1505476284100	96500	96500	96500	96500	0
321	20231121	154800	1505476284100	96500	96500	96500	96500	0
322	20231121	154700	1505476284100	96500	96500	96500	96500	0
323	20231121	154600	1505476284100	96500	96500	96500	96500	0
324	20231121	154500	1505476284100	96500	96500	96500	96500	0
325	20231121	154400	1505476284100	96500	96500	96500	96500	0
326	20231121	154300	1505476284100	96500	96500	96500	96500	0
327	20231121	154200	1505476284100	96500	96500	96500	96500	0
328	20231121	154100	1505476284100	96500	96500	96500	96500	0
329	20231121	154000	1505476284100	96500	96500	96500	96500	0
330	20231121	153900	1505476284100	96500	96500	96500	96500	0
331	20231121	153800	1505476284100	96500	96500	96500	96500	0
332	20231121	153700	1505476284100	96500	96500	96500	96500	7694
333	20231121	153600	1505476284100	96500	96500	96500	96500	0
334	20231121	153500	1505476284100	96500	96500	96500	96500	0
335	20231121	153400	1505476284100	96500	96500	96500	96500	0
336	20231121	153300	1505476284100	96500	96500	96500	96500	0
337	20231121	153200	1505476284100	96500	96500	96500	96500	0
338	20231121	153100	1505476284100	96500	96500	96500	96500	0
339	20231121	153000	1505476284100	96500	96500	96500	96500	7694
340	20231121	152900	1504733813100	96500	96500	96500	96500	0
341	20231121	152800	1504733813100	96500	96500	96500	96500	0
342	20231121	152700	1504733813100	96500	96500	96500	96500	0
343	20231121	152600	1504733813100	96500	96500	96500	96500	0
344	20231121	152500	1504733813100	96500	96500	96500	96500	0
345	20231121	152400	1504733813100	96500	96500	96500	96500	0
346	20231121	152300	1504733813100	96500	96500	96500	96500	0
347	20231121	152200	1504733813100	96500	96500	96500	96500	0
348	20231121	152100	1504733813100	96500	96500	96500	96500	0
349	20231121	152000	1504733813100	96500	96500	96500	96500	0
350	20231121	151900	1504733813100	96500	96500	96500	96500	2515
351	20231121	151800	1504491115600	96500	96500	96500	96500	2047
352	20231121	151700	1504293580100	96500	96500	96500	96500	2734
353	20231121	151600	1504029749100	96500	96500	96500	96500	3296
354	20231121	151500	1503711685100	96500	96500	96500	96500	1790
355	20231121	151400	1503538950100	96500	96500	96500	96500	1698
356	20231121	151300	1503375093100	96500	96500	96500	96500	2451
357	20231121	151200	1503138571600	96500	96500	96500	96500	1568
358	20231121	151100	1502987259600	96500	96500	96500	96500	1141
359	20231121	151000	1502877153100	96500	96500	96500	96500	2473
360	20231121	150900	1502638508600	96500	96500	96500	96500	4208
361	20231121	150800	1502232436600	96500	96500	96500	96500	5366
362	20231121	150700	1501714617600	96500	96500	96500	96500	7098
363	20231121	150600	1501029660600	96500	96500	96500	96400	40817
364	20231121	150500	1497091039500	96500	96500	96500	96400	25866
365	20231121	150400	1494595534100	96500	96500	96500	96400	20931
366	20231121	150300	1492576089500	96500	96400	96500	96300	30811
367	20231121	150200	1489604134800	96400	96400	96400	96300	7040
368	20231121	150100	1488925787400	96400	96400	96400	96300	8025
369	20231121	150000	1488152506600	96400	96100	96400	96100	10704
370	20231121	145900	1487121822800	96100	96200	96300	96100	5929
371	20231121	145800	1486551389900	96300	96100	96300	96000	19690
372	20231121	145700	1484659222300	96000	96100	96200	96000	6195
373	20231121	145600	1484063967300	96100	95900	96200	95900	8899
374	20231121	145500	1483209504500	95900	96100	96200	95800	31111
375	20231121	145400	1480224820100	96100	96200	96200	96000	7528
376	20231121	145300	1479501346500	96100	96400	96400	96000	23451
377	20231121	145200	1477245584500	96400	96300	96400	96300	9730
378	20231121	145100	1476307700900	96400	96400	96400	96300	12485
379	20231121	145000	1475104517300	96300	96400	96400	96200	10581
380	20231121	144900	1474085221400	96400	96300	96400	96200	6279
381	20231121	144800	1473480494800	96300	96200	96300	96100	5947
382	20231121	144700	1472908427800	96100	96400	96400	96100	15767
383	20231121	144600	1471390616900	96400	96200	96400	96200	12496
384	20231121	144500	1470186928200	96300	96100	96300	96100	8887
385	20231121	144400	1469331993400	96100	96000	96200	95900	13668
386	20231121	144300	1468018897900	96000	96000	96000	95800	18569
387	20231121	144200	1466237821500	96000	95700	96000	95700	12447
388	20231121	144100	1465044365700	95700	96000	96000	95400	30392
389	20231121	144000	1462135837200	96000	96400	96500	95800	125141
390	20231121	143900	1450075294300	96400	96400	96500	96300	10632
391	20231121	143800	1449050459900	96400	96200	96400	96100	5934
392	20231121	143700	1448479004000	96100	96400	96500	96000	41201
393	20231121	143600	1444513196300	96400	96400	96500	96300	8640
394	20231121	143500	1443680246400	96300	96400	96500	96300	14598
395	20231121	143400	1442273105500	96500	96400	96500	96300	13986
396	20231121	143300	1440924757800	96500	96500	96500	96300	288601
397	20231121	143200	1413076095200	96500	96300	96500	96300	14355
398	20231121	143100	1411692178800	96300	96300	96500	96300	47112
399	20231121	143000	1407149758200	96400	96400	96400	96200	13741
400	20231121	142900	1405825961700	96400	96300	96400	96300	8774
401	20231121	142800	1404980576600	96300	96100	96400	96100	15003
402	20231121	142700	1403535601300	96200	96300	96300	96000	10062
403	20231121	142600	1402568241600	96300	96400	96400	96200	12591
404	20231121	142500	1401355210100	96400	96000	96400	95900	52765
405	20231121	142400	1396279841900	96000	95800	96000	95800	9045
406	20231121	142300	1395412064800	95800	95700	95900	95700	8667
407	20231121	142200	1394581610300	95600	95800	95800	95600	8325
408	20231121	142100	1393784809600	95800	95800	95900	95700	6079
409	20231121	142000	1393202297400	95800	95800	95900	95700	8759
410	20231121	141900	1392363240400	95800	95700	95800	95600	4168
411	20231121	141800	1391964309000	95700	95600	95800	95600	4013
412	20231121	141700	1391580160500	95600	95800	95800	95600	6069
413	20231121	141600	1390999150700	95800	95900	95900	95700	4174
414	20231121	141500	1390599194400	95800	95900	95900	95700	5379
415	20231121	141400	1390083835500	95800	95900	96000	95800	6614
416	20231121	141300	1389449747800	96000	95700	96000	95600	11089
417	20231121	141200	1388386517600	95700	95600	95800	95500	6322
418	20231121	141100	1387781614000	95600	95300	95700	95300	7768
419	20231121	141000	1387039459300	95300	95300	95400	95000	24057
420	20231121	140900	1384749779600	95400	95800	95900	95300	23410
421	20231121	140800	1382511709100	95800	96000	96100	95800	11466
422	20231121	140700	1381411786100	96100	96000	96100	95900	4414
423	20231121	140600	1380988001800	96000	96000	96100	95900	9696
424	20231121	140500	1380057296300	96000	96000	96000	95800	8460
425	20231121	140400	1379245594000	96000	96000	96000	95800	6075
426	20231121	140300	1378662791800	96000	95800	96000	95700	10789
427	20231121	140200	1377628653000	95800	95800	95900	95700	9930
428	20231121	140100	1376677336600	95900	96000	96000	95800	9793
429	20231121	140000	1375738185700	95900	95800	96000	95800	8462
430	20231121	135900	1374926381100	95800	95800	96000	95700	9237
431	20231121	135800	1374041408800	95800	95800	96100	95700	28798
432	20231121	135700	1371279701800	95700	95500	95800	95500	8739
433	20231121	135600	1370444309100	95600	95700	95700	95500	12824
434	20231121	135500	1369218198100	95700	95700	95700	95300	23540
435	20231121	135400	1366968116300	95700	95100	95700	95100	19941
436	20231121	135300	1365065980700	95100	94900	95200	94900	8869
437	20231121	135200	1364223107100	94900	94900	95000	94800	8275
438	20231121	135100	1363437621200	94900	94800	94900	94800	6297
439	20231121	135000	1362840417500	94800	95000	95100	94800	8573
440	20231121	134900	1362026339700	95000	94900	95200	94900	13958
441	20231121	134800	1360699649600	94900	94600	95000	94500	9776
442	20231121	134700	1359773112800	94800	94700	94800	94600	15455
443	20231121	134600	1358309873300	94700	94800	94900	94700	8567
444	20231121	134500	1357497702800	94800	94900	95000	94700	8322
445	20231121	134400	1356708190200	95000	94800	95000	94800	6668
446	20231121	134300	1356075258300	94800	95100	95100	94600	27260
447	20231121	134200	1353490259500	95200	95200	95300	95000	21301
448	20231121	134100	1351462523600	95300	95000	95300	94700	28013
449	20231121	134000	1348803390200	95000	94600	95000	94500	40268
450	20231121	133900	1344985242800	94600	94600	94600	94300	22350
451	20231121	133800	1342873738000	94600	94300	94600	94100	21553
452	20231121	133700	1340841288700	94200	93900	94500	93800	39268
453	20231121	133600	1337145716800	94000	94300	94700	93700	98236
454	20231121	133500	1327900500100	94300	95000	95200	94100	112764
455	20231121	133400	1317252906700	95000	96100	96500	94900	179449
456	20231121	133300	1300002662000	96100	96500	96500	96100	30363
457	20231121	133200	1297076117200	96500	96300	96500	96200	33904
458	20231121	133100	1293807707900	96300	96300	96400	96100	21872
459	20231121	133000	1291702697900	96300	95800	96300	95700	31064
460	20231121	132900	1288720860200	95800	96400	96500	95700	68385
461	20231121	132800	1282139027500	96400	95900	96400	95700	38532
462	20231121	132700	1278433828900	95900	95900	96200	95400	58686
463	20231121	132600	1272813628300	95900	96500	96500	95700	292833
464	20231121	132500	1244578875300	96500	96500	96500	96500	38510
465	20231121	132400	1240862660300	96500	96500	96500	96500	14220
466	20231121	132300	1239490430300	96500	96500	96500	96500	104104
467	20231121	132200	1229444394300	96500	96500	96500	96500	20957
468	20231121	132100	1227422043800	96500	96500	96500	96500	8275
469	20231121	132000	1226623506300	96500	96500	96500	96500	12544
470	20231121	131900	1225413010300	96500	96500	96500	96500	16858
471	20231121	131800	1223786213300	96500	96000	96500	96000	645780
472	20231121	131700	1161486397400	96000	96000	96100	95800	33621
473	20231121	131600	1158259469500	96000	96100	96200	95900	37414
474	20231121	131500	1154665144300	96200	96100	96300	95800	62317
475	20231121	131400	1148674792500	96000	95200	96300	95200	148898
476	20231121	131300	1134406330900	95200	94900	95200	94900	19129
477	20231121	131200	1132587400100	95000	94700	95200	94700	29800
478	20231121	131100	1129756643100	94700	94600	94800	94600	9793
479	20231121	131000	1128829414500	94600	95000	95100	94500	16981
480	20231121	130900	1127218573700	95000	94500	95100	94500	30032
481	20231121	130800	1124370257600	94600	94500	94700	94300	16317
482	20231121	130700	1122827605200	94400	94100	94700	94000	25310
483	20231121	130600	1120436313800	94100	94100	94100	93900	15824
484	20231121	130500	1118949117300	94000	93800	94200	93700	13486
485	20231121	130400	1117682173200	93800	94300	94400	93800	14488
486	20231121	130300	1116319388900	94300	93900	94300	93900	15772
487	20231121	130200	1114835036300	93900	94100	94200	93500	33713
488	20231121	130100	1111673949000	94100	94500	94600	94100	18089
489	20231121	130000	1109966049100	94500	94100	94500	93800	27342
490	20231121	125900	1107393448300	94100	94400	94500	94000	15428
491	20231121	125800	1105938772400	94400	94600	94600	93700	59057
492	20231121	125700	1100378861100	94500	94900	95000	94500	22923
493	20231121	125600	1098206358300	95000	95000	95000	94700	15552
494	20231121	125500	1096730551600	94900	95100	95300	94800	22028
495	20231121	125400	1094636066900	95100	95400	95400	94900	24080
496	20231121	125300	1092344591800	95400	94700	95400	94700	31496
497	20231121	125200	1089352133000	94700	94500	94900	94400	25982
498	20231121	125100	1086890838600	94500	94900	95100	94500	34798
499	20231121	125000	1083589822700	94900	94900	95400	94900	49300
500	20231121	124900	1078899874100	94900	96000	96000	94800	80205
501	20231121	124800	1071238359100	96000	95300	96000	95100	93520
502	20231121	124700	1062294651900	95200	93900	95300	93900	113971
503	20231121	124600	1051498649900	94000	94100	94500	93800	46403
504	20231121	124500	1047125270800	94100	93500	94200	93400	30349
505	20231121	124400	1044276943900	93500	93200	93600	93000	22011
506	20231121	124300	1042221469500	93100	93700	93700	93000	46893
507	20231121	124200	1037843804100	93600	93900	94000	93600	20600
508	20231121	124100	1035911887000	94000	93600	94100	93500	27206
509	20231121	124000	1033356300200	93500	94400	94400	93400	43103
510	20231121	123900	1029311002500	94400	93900	94400	93700	49392
511	20231121	123800	1024670332000	93800	93700	94300	93600	64155
512	20231121	123700	1018639328000	93700	93100	94000	92900	76102
513	20231121	123600	1011517151600	93000	91900	93400	91800	145264
514	20231121	123500	998036895400	91900	91800	91900	91700	6060
515	20231121	123400	997480597400	91800	91800	91800	91500	13294
516	20231121	123300	996262793500	91800	91600	91800	91600	4210
517	20231121	123200	995876701100	91600	92000	92000	91500	10120
518	20231121	123100	994948256000	92000	92000	92200	91900	19830
519	20231121	123000	993122002200	92100	91800	92100	91700	10513
520	20231121	122900	992155851400	91800	91700	91800	91500	10555
521	20231121	122800	991188855000	91700	91900	92100	91700	22142
522	20231121	122700	989152948800	91900	91700	91900	91600	12438
523	20231121	122600	988012661200	91600	91800	91800	91000	32162
524	20231121	122500	985071492900	91700	92000	92100	91700	21632
525	20231121	122400	983082227200	92100	91900	92300	91800	17539
526	20231121	122300	981467829600	91900	92100	92500	91700	52785
527	20231121	122200	976604959400	92100	91100	92300	91100	88056
528	20231121	122100	968515499800	91100	91500	91500	91000	20185
529	20231121	122000	966671862500	91500	90800	91500	90700	39685
530	20231121	121900	963057792100	90700	90700	90800	90600	4876
531	20231121	121800	962615396500	90700	90500	90700	90400	3688
532	20231121	121700	962281403400	90500	90800	91000	90400	14983
533	20231121	121600	960920564500	90900	90500	90900	90500	11506
534	20231121	121500	959876633600	90600	90200	90600	90100	9849
535	20231121	121400	958986387500	90200	90300	90400	90100	2845
536	20231121	121300	958729633800	90300	90300	90300	90200	2690
537	20231121	121200	958486763100	90300	90300	90400	90200	3185
538	20231121	121100	958199074800	90300	89900	90300	89900	5212
539	20231121	121000	957729556500	89900	90200	90200	89900	13747
540	20231121	120900	956492314600	90100	90300	90300	90100	4839
541	20231121	120800	956055884700	90300	90300	90400	90200	4479
542	20231121	120700	955651449600	90200	90400	90500	90200	5096
543	20231121	120600	955190983700	90400	90400	90500	90400	2298
544	20231121	120500	954983148200	90500	90300	90500	90200	5434
545	20231121	120400	954492559800	90300	90700	90700	90200	12230
546	20231121	120300	953386844500	90700	90800	90900	90600	9555
547	20231121	120200	952519643000	90800	90600	90900	90600	11691
548	20231121	120100	951458427900	90600	90700	91000	90500	24075
549	20231121	120000	949273122600	90600	90500	90700	90300	15636
550	20231121	115900	947858305000	90400	90100	90500	90100	14494
551	20231121	115800	946548772100	90100	89900	90100	89800	7281
552	20231121	115700	945893770000	89900	89900	90000	89800	2870
553	20231121	115600	945635765200	89800	90300	90300	89800	8227
554	20231121	115500	944894821100	90300	90000	90300	90000	4886
555	20231121	115400	944454322000	90100	89900	90100	89800	4768
556	20231121	115300	944025469900	89900	90200	90200	89800	8562
557	20231121	115200	943254747600	90200	90000	90400	89900	15921
558	20231121	115100	941819153200	90000	89500	90000	89500	10806
559	20231121	115000	940848560200	89500	89100	89600	89100	11701
560	20231121	114900	939801663400	89200	89600	89600	89100	23895
561	20231121	114800	937669410400	89600	89500	89600	89500	4815
562	20231121	114700	937238268100	89500	89700	89700	89500	6199
563	20231121	114600	936683033100	89700	89800	89900	89600	5947
564	20231121	114500	936149085900	89900	89600	89900	89600	6788
565	20231121	114400	935539570200	89600	89400	89700	89300	9988
566	20231121	114300	934645206500	89500	89700	89800	89400	14014
567	20231121	114200	933390222000	89800	89900	89900	89700	5424
568	20231121	114100	932903247200	89900	89600	89900	89500	8562
569	20231121	114000	932134894300	89700	89300	89900	89300	26832
570	20231121	113900	929729786200	89300	89700	89800	89100	32829
571	20231121	113800	926795415600	89800	90000	90100	89700	12231
572	20231121	113700	925696266400	90000	90200	90200	90000	11964
573	20231121	113600	924618905400	90200	90400	90500	90200	8011
574	20231121	113500	923895823700	90400	90400	90500	90300	3273
575	20231121	113400	923599834800	90500	90300	90500	90200	5079
576	20231121	113300	923140534800	90300	90300	90400	90200	5786
577	20231121	113200	922617845900	90300	90100	90300	90100	3198
578	20231121	113100	922329368800	90200	90200	90300	90100	5610
579	20231121	113000	921823437800	90100	90400	90500	90100	9105
580	20231121	112900	921001909200	90500	90500	90700	90400	6193
581	20231121	112800	920441295500	90600	90500	90800	90400	11516
582	20231121	112700	919397807400	90500	90400	90700	90400	13031
583	20231121	112600	918218243000	90400	90000	90500	90000	20278
584	20231121	112500	916387759600	90000	89700	90100	89600	18934
585	20231121	112400	914684783500	89700	90200	90300	89500	76211
586	20231121	112300	907833546700	90200	90400	90500	90200	10285
587	20231121	112200	906904582700	90400	90700	90800	90400	6935
588	20231121	112100	906276399000	90700	90700	90900	90600	7219
589	20231121	112000	905621602100	90700	90500	90800	90400	7534
590	20231121	111900	904938359900	90500	90500	90600	90200	29877
591	20231121	111800	902238116100	90600	90900	90900	90500	13861
592	20231121	111700	900981556200	90900	91000	91000	90800	4734
593	20231121	111600	900551212500	90900	90900	91000	90800	2210
594	20231121	111500	900350372000	90900	90900	91100	90900	5981
595	20231121	111400	899806145400	90900	90700	91000	90600	15169
596	20231121	111300	898429363800	90700	90900	91000	90700	10771
597	20231121	111200	897451284500	90900	91100	91200	90900	11475
598	20231121	111100	896407337000	91100	91300	91300	91100	4455
599	20231121	111000	896001082400	91200	91200	91300	91100	2975
600	20231121	110900	895729650600	91200	91000	91200	90900	4505
601	20231121	110800	895319694000	91000	91100	91200	90900	20577
602	20231121	110700	893446082500	91200	91200	91300	91100	5954
603	20231121	110600	892903171200	91300	91800	91800	91200	20143
604	20231121	110500	891057648600	91700	91300	91800	91200	28539
605	20231121	110400	888446032000	91200	91200	91300	91000	5127
606	20231121	110300	887978644600	91200	91300	91300	91100	6349
607	20231121	110200	887399606700	91300	91100	91300	91100	5899
608	20231121	110100	886861603800	91200	91100	91300	91000	6677
609	20231121	110000	886252919100	91100	91000	91300	91000	7468
610	20231121	105900	885572240300	91000	91100	91200	90900	6718
611	20231121	105800	884960563600	91000	91100	91100	90900	4896
612	20231121	105700	884515080400	91100	91300	91300	91000	5724
613	20231121	105600	883993302900	91200	90900	91300	90900	8733
614	20231121	105500	883197836200	91000	90900	91000	90700	6542
615	20231121	105400	882603668900	90800	91100	91100	90800	6805
616	20231121	105300	881984718700	91000	90700	91200	90700	7675
617	20231121	105200	881286495500	90700	91100	91200	90700	14020
618	20231121	105100	880012707400	91100	91200	91200	91000	7441
619	20231121	105000	879334716600	91100	91400	91600	91000	15434
620	20231121	104900	877924302700	91400	91200	91500	91100	16892
621	20231121	104800	876382358300	91200	90900	91200	90800	8766
622	20231121	104700	875584221000	90800	90800	90900	90700	5890
623	20231121	104600	875049315900	90800	91100	91200	90700	13895
624	20231121	104500	873785158800	91000	90500	91100	90500	14315
625	20231121	104400	872484730900	90600	90500	90700	90500	9573
626	20231121	104300	871617853800	90500	90600	90600	90200	25254
627	20231121	104200	869335421600	90500	90900	91000	90300	30035
628	20231121	104100	866615049800	90900	90600	91000	90600	12032
629	20231121	104000	865522177300	90600	91100	91200	90400	36905
630	20231121	103900	862173082300	91200	91200	91300	91100	8561
631	20231121	103800	861392526800	91100	91400	91600	91100	11714
632	20231121	103700	860322500600	91400	91500	91600	91200	19991
633	20231121	103600	858495312800	91600	91900	91900	91500	16073
634	20231121	103500	857020444500	91900	91400	92000	91400	21743
635	20231121	103400	855026205000	91500	91100	91500	91100	9311
636	20231121	103300	854175615400	91100	91300	91300	91000	9171
637	20231121	103200	853340313900	91300	91100	91400	91000	12244
638	20231121	103100	852222330500	91100	91000	91100	90800	15675
639	20231121	103000	850797051500	91000	91200	91200	90800	12952
640	20231121	102900	849618672800	91100	91100	91600	91100	28726
641	20231121	102800	846992133300	91100	90800	91200	90500	32072
642	20231121	102700	844080908200	90700	91300	91600	90700	35915
643	20231121	102600	840802073700	91300	91900	91900	90800	57227
644	20231121	102500	835583558600	91900	92200	92300	91800	21679
645	20231121	102400	833587120600	92200	92300	92500	92100	21532
646	20231121	102300	831599078100	92300	92400	92400	92100	20832
647	20231121	102200	829677033300	92400	92600	92700	92200	28821
648	20231121	102100	827013346800	92600	91700	92800	91600	41892
649	20231121	102000	823151374300	91600	91900	92000	91200	53729
650	20231121	101900	818227544300	91900	92800	92900	91900	62376
651	20231121	101800	812457104900	92900	92400	92900	92200	49046
652	20231121	101700	807916643300	92300	91900	92500	91800	53609
653	20231121	101600	802973523400	91900	91600	92100	91500	38848
654	20231121	101500	799403542200	91500	91900	92200	91400	68615
655	20231121	101400	793102566800	91900	91700	92000	91500	39603
656	20231121	101300	789469902300	91600	91000	91900	91000	68384
657	20231121	101200	783208504800	91100	91000	91300	90600	37877
658	20231121	101100	779760180200	91000	90100	91000	90000	47812
659	20231121	101000	775423331300	90100	90800	90800	90100	22704
660	20231121	100900	773369015200	90700	90600	90800	90500	20104
661	20231121	100800	771545640800	90500	90300	90600	90300	22100
662	20231121	100700	769547299400	90300	90000	90300	89900	18294
663	20231121	100600	767899511100	90000	90200	90300	89700	52046
664	20231121	100500	763221035700	90200	90300	90500	90200	23482
665	20231121	100400	761100117000	90300	90700	91100	90200	75974
666	20231121	100300	754208008900	90800	90500	90800	90400	30603
667	20231121	100200	751436518200	90600	90000	91000	90000	50492
668	20231121	100100	746857544100	90000	90800	90900	89800	71208
669	20231121	100000	740413307300	90900	90300	90900	90200	93394
670	20231121	095900	731950329400	90200	89700	90300	89600	68378
671	20231121	095800	725801412600	89700	89700	89800	89100	37741
672	20231121	095700	722425380400	89700	89500	89900	89400	85781
673	20231121	095600	714728840300	89500	88700	89500	88600	40240
674	20231121	095500	711146843400	88700	88900	89100	88700	36386
675	20231121	095400	707909409700	88900	88400	89000	88400	25429
676	20231121	095300	705651520400	88500	88600	88800	88400	33027
677	20231121	095200	702725936300	88600	88400	88600	88100	21018
678	20231121	095100	700870517200	88500	88500	88600	87700	63994
679	20231121	095000	695234171400	88500	89100	89300	88500	75057
680	20231121	094900	688558624200	89100	88500	89100	88400	46675
681	20231121	094800	684414921300	88500	88800	88900	88300	91370
682	20231121	094700	676315872200	88800	88000	88800	87900	106677
683	20231121	094600	666891518200	87900	87400	88000	86700	60497
684	20231121	094500	661609005200	87300	87900	88000	87300	83827
685	20231121	094400	654251843000	87900	87400	87900	87300	106327
686	20231121	094300	644932047900	87500	86800	87500	86600	107491
687	20231121	094200	635566884100	86900	87200	87300	85800	181528
688	20231121	094100	619884141400	87200	86800	87300	86600	97036
689	20231121	094000	611448620600	86800	87700	88000	86300	241912
690	20231121	093900	590404504100	87700	88100	88700	87600	128749
691	20231121	093800	579051656100	88100	89000	89500	88100	104481
692	20231121	093700	569775619900	89000	90300	90300	89000	67788
693	20231121	093600	563704079400	90200	90300	90700	90000	77144
694	20231121	093500	556729839300	90400	89700	90400	89600	93959
695	20231121	093400	548270400100	89700	89000	89800	88600	88134
696	20231121	093300	540413103000	89000	89500	89500	88800	105394
697	20231121	093200	531024657100	89400	90100	90300	89000	91519
698	20231121	093100	522819936000	90000	90600	90700	89200	190203
699	20231121	093000	505761633900	90500	92000	92000	90000	151708
700	20231121	092900	492001081900	91800	92600	92600	91800	42806
701	20231121	092800	488054615900	92600	92300	92700	92200	27341
702	20231121	092700	485526542200	92400	92000	92500	91600	59490
703	20231121	092600	480053736700	92000	93000	93100	92000	73014
704	20231121	092500	473307343700	93000	93100	93600	92800	72640
705	20231121	092400	466535793000	93100	92500	93100	92400	45163
706	20231121	092300	462345710600	92500	92200	92700	92000	46394
707	20231121	092200	458064200600	92100	92300	92900	92100	85029
708	20231121	092100	450192916200	92300	91500	92800	91500	108859
709	20231121	092000	440157663500	91500	91100	92000	90800	120299
710	20231121	091900	429168229200	91100	93300	93500	91000	248552
711	20231121	091800	406277373000	93300	94700	94900	93300	107812
712	20231121	091700	396129407900	94700	94300	94900	94100	66416
713	20231121	091600	389855375100	94300	95100	95200	93900	119013
714	20231121	091500	378621117100	95100	95500	96000	94600	124449
715	20231121	091400	366755397900	95500	94600	96500	94500	166369
716	20231121	091300	350854314200	94600	93900	96500	93800	634255
717	20231121	091200	290160021000	93800	93800	93800	93800	0
718	20231121	091100	290160021000	93800	93800	93800	93800	0
719	20231121	091000	290160021000	93800	92800	93800	92600	153979
720	20231121	090900	275796309800	92800	90800	93800	90800	239449
721	20231121	090800	253572144200	90700	92600	92800	90600	267766
722	20231121	090700	228963581700	92700	89600	92800	89300	302806
723	20231121	090600	201415515100	89500	88900	90000	88700	191984
724	20231121	090500	184240037000	88900	90700	90700	88300	270949
725	20231121	090400	160020358100	90200	89400	90700	88100	540083
726	20231121	090300	111857902600	89400	84700	89400	83400	629001
727	20231121	090200	56990122900	84700	85300	85700	83600	668484
728	20231121	090100	0	74300	74300	74300	74300	0
729	20231121	090000	0	74300	74300	74300	74300	0