KissMeData/454910/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213100	43384219100	46850	46850	46850	46850	24096
3	20231110	213000	43384219100	46850	46850	46850	46850	0
4	20231110	212900	43384219100	46850	46850	46850	46850	0
5	20231110	212800	43384219100	46850	46850	46850	46850	0
6	20231110	212700	43384219100	46850	46850	46850	46850	0
7	20231110	212600	43384219100	46850	46850	46850	46850	0
8	20231110	212500	43384219100	46850	46850	46850	46850	0
9	20231110	212400	43384219100	46850	46850	46850	46850	0
10	20231110	212300	43384219100	46850	46850	46850	46850	0
11	20231110	212200	43384219100	46850	46850	46850	46850	0
12	20231110	212100	43384219100	46850	46850	46850	46850	0
13	20231110	212000	43384219100	46850	46850	46850	46850	0
14	20231110	211900	43384219100	46850	46850	46850	46850	0
15	20231110	211800	43384219100	46850	46850	46850	46850	0
16	20231110	211700	43384219100	46850	46850	46850	46850	0
17	20231110	211600	43384219100	46850	46850	46850	46850	0
18	20231110	211500	43384219100	46850	46850	46850	46850	0
19	20231110	211400	43384219100	46850	46850	46850	46850	0
20	20231110	211300	43384219100	46850	46850	46850	46850	0
21	20231110	211200	43384219100	46850	46850	46850	46850	0
22	20231110	211100	43384219100	46850	46850	46850	46850	0
23	20231110	211000	43384219100	46850	46850	46850	46850	0
24	20231110	210900	43384219100	46850	46850	46850	46850	0
25	20231110	210800	43384219100	46850	46850	46850	46850	0
26	20231110	210700	43384219100	46850	46850	46850	46850	0
27	20231110	210600	43384219100	46850	46850	46850	46850	0
28	20231110	210500	43384219100	46850	46850	46850	46850	0
29	20231110	210400	43384219100	46850	46850	46850	46850	0
30	20231110	210300	43384219100	46850	46850	46850	46850	0
31	20231110	210200	43384219100	46850	46850	46850	46850	0
32	20231110	210100	43384219100	46850	46850	46850	46850	24096
33	20231110	210000	43384219100	46850	46850	46850	46850	0
34	20231110	205900	43384219100	46850	46850	46850	46850	0
35	20231110	205800	43384219100	46850	46850	46850	46850	0
36	20231110	205700	43384219100	46850	46850	46850	46850	0
37	20231110	205600	43384219100	46850	46850	46850	46850	0
38	20231110	205500	43384219100	46850	46850	46850	46850	0
39	20231110	205400	43384219100	46850	46850	46850	46850	0
40	20231110	205300	43384219100	46850	46850	46850	46850	0
41	20231110	205200	43384219100	46850	46850	46850	46850	0
42	20231110	205100	43384219100	46850	46850	46850	46850	0
43	20231110	205000	43384219100	46850	46850	46850	46850	0
44	20231110	204900	43384219100	46850	46850	46850	46850	0
45	20231110	204800	43384219100	46850	46850	46850	46850	0
46	20231110	204700	43384219100	46850	46850	46850	46850	0
47	20231110	204600	43384219100	46850	46850	46850	46850	0
48	20231110	204500	43384219100	46850	46850	46850	46850	0
49	20231110	204400	43384219100	46850	46850	46850	46850	0
50	20231110	204300	43384219100	46850	46850	46850	46850	0
51	20231110	204200	43384219100	46850	46850	46850	46850	0
52	20231110	204100	43384219100	46850	46850	46850	46850	0
53	20231110	204000	43384219100	46850	46850	46850	46850	0
54	20231110	203900	43384219100	46850	46850	46850	46850	0
55	20231110	203800	43384219100	46850	46850	46850	46850	0
56	20231110	203700	43384219100	46850	46850	46850	46850	0
57	20231110	203600	43384219100	46850	46850	46850	46850	0
58	20231110	203500	43384219100	46850	46850	46850	46850	0
59	20231110	203400	43384219100	46850	46850	46850	46850	0
60	20231110	203300	43384219100	46850	46850	46850	46850	0
61	20231110	203200	43384219100	46850	46850	46850	46850	0
62	20231110	203100	43384219100	46850	46850	46850	46850	24096
63	20231110	203000	43384219100	46850	46850	46850	46850	0
64	20231110	202900	43384219100	46850	46850	46850	46850	0
65	20231110	202800	43384219100	46850	46850	46850	46850	0
66	20231110	202700	43384219100	46850	46850	46850	46850	0
67	20231110	202600	43384219100	46850	46850	46850	46850	0
68	20231110	202500	43384219100	46850	46850	46850	46850	0
69	20231110	202400	43384219100	46850	46850	46850	46850	0
70	20231110	202300	43384219100	46850	46850	46850	46850	0
71	20231110	202200	43384219100	46850	46850	46850	46850	0
72	20231110	202100	43384219100	46850	46850	46850	46850	0
73	20231110	202000	43384219100	46850	46850	46850	46850	0
74	20231110	201900	43384219100	46850	46850	46850	46850	0
75	20231110	201800	43384219100	46850	46850	46850	46850	0
76	20231110	201700	43384219100	46850	46850	46850	46850	0
77	20231110	201600	43384219100	46850	46850	46850	46850	0
78	20231110	201500	43384219100	46850	46850	46850	46850	0
79	20231110	201400	43384219100	46850	46850	46850	46850	0
80	20231110	201300	43384219100	46850	46850	46850	46850	0
81	20231110	201200	43384219100	46850	46850	46850	46850	0
82	20231110	201100	43384219100	46850	46850	46850	46850	0
83	20231110	201000	43384219100	46850	46850	46850	46850	0
84	20231110	200900	43384219100	46850	46850	46850	46850	0
85	20231110	200800	43384219100	46850	46850	46850	46850	0
86	20231110	200700	43384219100	46850	46850	46850	46850	0
87	20231110	200600	43384219100	46850	46850	46850	46850	0
88	20231110	200500	43384219100	46850	46850	46850	46850	0
89	20231110	200400	43384219100	46850	46850	46850	46850	0
90	20231110	200300	43384219100	46850	46850	46850	46850	0
91	20231110	200200	43384219100	46850	46850	46850	46850	0
92	20231110	200100	43384219100	46850	46850	46850	46850	24096
93	20231110	200000	43384219100	46850	46850	46850	46850	0
94	20231110	195900	43384219100	46850	46850	46850	46850	0
95	20231110	195800	43384219100	46850	46850	46850	46850	0
96	20231110	195700	43384219100	46850	46850	46850	46850	0
97	20231110	195600	43384219100	46850	46850	46850	46850	0
98	20231110	195500	43384219100	46850	46850	46850	46850	0
99	20231110	195400	43384219100	46850	46850	46850	46850	0
100	20231110	195300	43384219100	46850	46850	46850	46850	0
101	20231110	195200	43384219100	46850	46850	46850	46850	0
102	20231110	195100	43384219100	46850	46850	46850	46850	0
103	20231110	195000	43384219100	46850	46850	46850	46850	0
104	20231110	194900	43384219100	46850	46850	46850	46850	0
105	20231110	194800	43384219100	46850	46850	46850	46850	0
106	20231110	194700	43384219100	46850	46850	46850	46850	0
107	20231110	194600	43384219100	46850	46850	46850	46850	0
108	20231110	194500	43384219100	46850	46850	46850	46850	0
109	20231110	194400	43384219100	46850	46850	46850	46850	0
110	20231110	194300	43384219100	46850	46850	46850	46850	0
111	20231110	194200	43384219100	46850	46850	46850	46850	0
112	20231110	194100	43384219100	46850	46850	46850	46850	0
113	20231110	194000	43384219100	46850	46850	46850	46850	0
114	20231110	193900	43384219100	46850	46850	46850	46850	0
115	20231110	193800	43384219100	46850	46850	46850	46850	0
116	20231110	193700	43384219100	46850	46850	46850	46850	0
117	20231110	193600	43384219100	46850	46850	46850	46850	0
118	20231110	193500	43384219100	46850	46850	46850	46850	0
119	20231110	193400	43384219100	46850	46850	46850	46850	0
120	20231110	193300	43384219100	46850	46850	46850	46850	0
121	20231110	193200	43384219100	46850	46850	46850	46850	0
122	20231110	193100	43384219100	46850	46850	46850	46850	24096
123	20231110	193000	43384219100	46850	46850	46850	46850	0
124	20231110	192900	43384219100	46850	46850	46850	46850	0
125	20231110	192800	43384219100	46850	46850	46850	46850	0
126	20231110	192700	43384219100	46850	46850	46850	46850	0
127	20231110	192600	43384219100	46850	46850	46850	46850	0
128	20231110	192500	43384219100	46850	46850	46850	46850	0
129	20231110	192400	43384219100	46850	46850	46850	46850	0
130	20231110	192300	43384219100	46850	46850	46850	46850	0
131	20231110	192200	43384219100	46850	46850	46850	46850	0
132	20231110	192100	43384219100	46850	46850	46850	46850	0
133	20231110	192000	43384219100	46850	46850	46850	46850	0
134	20231110	191900	43384219100	46850	46850	46850	46850	0
135	20231110	191800	43384219100	46850	46850	46850	46850	0
136	20231110	191700	43384219100	46850	46850	46850	46850	0
137	20231110	191600	43384219100	46850	46850	46850	46850	0
138	20231110	191500	43384219100	46850	46850	46850	46850	0
139	20231110	191400	43384219100	46850	46850	46850	46850	0
140	20231110	191300	43384219100	46850	46850	46850	46850	0
141	20231110	191200	43384219100	46850	46850	46850	46850	0
142	20231110	191100	43384219100	46850	46850	46850	46850	0
143	20231110	191000	43384219100	46850	46850	46850	46850	0
144	20231110	190900	43384219100	46850	46850	46850	46850	0
145	20231110	190800	43384219100	46850	46850	46850	46850	0
146	20231110	190700	43384219100	46850	46850	46850	46850	0
147	20231110	190600	43384219100	46850	46850	46850	46850	0
148	20231110	190500	43384219100	46850	46850	46850	46850	0
149	20231110	190400	43384219100	46850	46850	46850	46850	0
150	20231110	190300	43384219100	46850	46850	46850	46850	0
151	20231110	190200	43384219100	46850	46850	46850	46850	0
152	20231110	190100	43384219100	46850	46850	46850	46850	24096
153	20231110	190000	43384219100	46850	46850	46850	46850	0
154	20231110	185900	43384219100	46850	46850	46850	46850	0
155	20231110	185800	43384219100	46850	46850	46850	46850	0
156	20231110	185700	43384219100	46850	46850	46850	46850	0
157	20231110	185600	43384219100	46850	46850	46850	46850	0
158	20231110	185500	43384219100	46850	46850	46850	46850	0
159	20231110	185400	43384219100	46850	46850	46850	46850	0
160	20231110	185300	43384219100	46850	46850	46850	46850	0
161	20231110	185200	43384219100	46850	46850	46850	46850	0
162	20231110	185100	43384219100	46850	46850	46850	46850	0
163	20231110	185000	43384219100	46850	46850	46850	46850	0
164	20231110	184900	43384219100	46850	46850	46850	46850	0
165	20231110	184800	43384219100	46850	46850	46850	46850	0
166	20231110	184700	43384219100	46850	46850	46850	46850	0
167	20231110	184600	43384219100	46850	46850	46850	46850	0
168	20231110	184500	43384219100	46850	46850	46850	46850	0
169	20231110	184400	43384219100	46850	46850	46850	46850	0
170	20231110	184300	43384219100	46850	46850	46850	46850	0
171	20231110	184200	43384219100	46850	46850	46850	46850	0
172	20231110	184100	43384219100	46850	46850	46850	46850	0
173	20231110	184000	43384219100	46850	46850	46850	46850	0
174	20231110	183900	43384219100	46850	46850	46850	46850	0
175	20231110	183800	43384219100	46850	46850	46850	46850	0
176	20231110	183700	43384219100	46850	46850	46850	46850	0
177	20231110	183600	43384219100	46850	46850	46850	46850	0
178	20231110	183500	43384219100	46850	46850	46850	46850	0
179	20231110	183400	43384219100	46850	46850	46850	46850	0
180	20231110	183300	43384219100	46850	46850	46850	46850	0
181	20231110	183200	43384219100	46850	46850	46850	46850	0
182	20231110	183100	43384219100	46850	46850	46850	46850	24096
183	20231110	183000	43384219100	46850	46850	46850	46850	0
184	20231110	182900	43384219100	46850	46850	46850	46850	0
185	20231110	182800	43384219100	46850	46850	46850	46850	0
186	20231110	182700	43384219100	46850	46850	46850	46850	0
187	20231110	182600	43384219100	46850	46850	46850	46850	0
188	20231110	182500	43384219100	46850	46850	46850	46850	0
189	20231110	182400	43384219100	46850	46850	46850	46850	0
190	20231110	182300	43384219100	46850	46850	46850	46850	0
191	20231110	182200	43384219100	46850	46850	46850	46850	0
192	20231110	182100	43384219100	46850	46850	46850	46850	0
193	20231110	182000	43384219100	46850	46850	46850	46850	0
194	20231110	181900	43384219100	46850	46850	46850	46850	0
195	20231110	181800	43384219100	46850	46850	46850	46850	0
196	20231110	181700	43384219100	46850	46850	46850	46850	0
197	20231110	181600	43384219100	46850	46850	46850	46850	0
198	20231110	181500	43384219100	46850	46850	46850	46850	0
199	20231110	181400	43384219100	46850	46850	46850	46850	0
200	20231110	181300	43384219100	46850	46850	46850	46850	0
201	20231110	181200	43384219100	46850	46850	46850	46850	0
202	20231110	181100	43384219100	46850	46850	46850	46850	0
203	20231110	181000	43384219100	46850	46850	46850	46850	0
204	20231110	180900	43384219100	46850	46850	46850	46850	0
205	20231110	180800	43384219100	46850	46850	46850	46850	0
206	20231110	180700	43384219100	46850	46850	46850	46850	0
207	20231110	180600	43384219100	46850	46850	46850	46850	0
208	20231110	180500	43384219100	46850	46850	46850	46850	0
209	20231110	180400	43384219100	46850	46850	46850	46850	0
210	20231110	180300	43384219100	46850	46850	46850	46850	0
211	20231110	180200	43384219100	46850	46850	46850	46850	0
212	20231110	180100	43384219100	46850	46850	46850	46850	24096
213	20231110	180000	43384219100	46850	46850	46850	46850	0
214	20231110	175900	43384219100	46850	46850	46850	46850	0
215	20231110	175800	43384219100	46850	46850	46850	46850	0
216	20231110	175700	43384219100	46850	46850	46850	46850	0
217	20231110	175600	43384219100	46850	46850	46850	46850	0
218	20231110	175500	43384219100	46850	46850	46850	46850	0
219	20231110	175400	43384219100	46850	46850	46850	46850	0
220	20231110	175300	43384219100	46850	46850	46850	46850	0
221	20231110	175200	43384219100	46850	46850	46850	46850	0
222	20231110	175100	43384219100	46850	46850	46850	46850	0
223	20231110	175000	43384219100	46850	46850	46850	46850	0
224	20231110	174900	43384219100	46850	46850	46850	46850	0
225	20231110	174800	43384219100	46850	46850	46850	46850	0
226	20231110	174700	43384219100	46850	46850	46850	46850	0
227	20231110	174600	43384219100	46850	46850	46850	46850	0
228	20231110	174500	43384219100	46850	46850	46850	46850	0
229	20231110	174400	43384219100	46850	46850	46850	46850	0
230	20231110	174300	43384219100	46850	46850	46850	46850	0
231	20231110	174200	43384219100	46850	46850	46850	46850	0
232	20231110	174100	43384219100	46850	46850	46850	46850	0
233	20231110	174000	43384219100	46850	46850	46850	46850	0
234	20231110	173900	43384219100	46850	46850	46850	46850	0
235	20231110	173800	43384219100	46850	46850	46850	46850	0
236	20231110	173700	43384219100	46850	46850	46850	46850	0
237	20231110	173600	43384219100	46850	46850	46850	46850	0
238	20231110	173500	43384219100	46850	46850	46850	46850	0
239	20231110	173400	43384219100	46850	46850	46850	46850	0
240	20231110	173300	43384219100	46850	46850	46850	46850	0
241	20231110	173200	43384219100	46850	46850	46850	46850	0
242	20231110	173100	43384219100	46850	46850	46850	46850	24096
243	20231110	173000	43384219100	46850	46850	46850	46850	0
244	20231110	172900	43384219100	46850	46850	46850	46850	0
245	20231110	172800	43384219100	46850	46850	46850	46850	0
246	20231110	172700	43384219100	46850	46850	46850	46850	0
247	20231110	172600	43384219100	46850	46850	46850	46850	0
248	20231110	172500	43384219100	46850	46850	46850	46850	0
249	20231110	172400	43384219100	46850	46850	46850	46850	0
250	20231110	172300	43384219100	46850	46850	46850	46850	0
251	20231110	172200	43384219100	46850	46850	46850	46850	0
252	20231110	172100	43384219100	46850	46850	46850	46850	0
253	20231110	172000	43384219100	46850	46850	46850	46850	0
254	20231110	171900	43384219100	46850	46850	46850	46850	0
255	20231110	171800	43384219100	46850	46850	46850	46850	0
256	20231110	171700	43384219100	46850	46850	46850	46850	0
257	20231110	171600	43384219100	46850	46850	46850	46850	0
258	20231110	171500	43384219100	46850	46850	46850	46850	0
259	20231110	171400	43384219100	46850	46850	46850	46850	0
260	20231110	171300	43384219100	46850	46850	46850	46850	0
261	20231110	171200	43384219100	46850	46850	46850	46850	0
262	20231110	171100	43384219100	46850	46850	46850	46850	0
263	20231110	171000	43384219100	46850	46850	46850	46850	0
264	20231110	170900	43384219100	46850	46850	46850	46850	0
265	20231110	170800	43384219100	46850	46850	46850	46850	0
266	20231110	170700	43384219100	46850	46850	46850	46850	0
267	20231110	170600	43384219100	46850	46850	46850	46850	0
268	20231110	170500	43384219100	46850	46850	46850	46850	0
269	20231110	170400	43384219100	46850	46850	46850	46850	0
270	20231110	170300	43384219100	46850	46850	46850	46850	0
271	20231110	170200	43384219100	46850	46850	46850	46850	0
272	20231110	170100	43384219100	46850	46850	46850	46850	24096
273	20231110	170000	43384219100	46850	46850	46850	46850	0
274	20231110	165900	43384219100	46850	46850	46850	46850	0
275	20231110	165800	43384219100	46850	46850	46850	46850	0
276	20231110	165700	43384219100	46850	46850	46850	46850	0
277	20231110	165600	43384219100	46850	46850	46850	46850	0
278	20231110	165500	43384219100	46850	46850	46850	46850	0
279	20231110	165400	43384219100	46850	46850	46850	46850	0
280	20231110	165300	43384219100	46850	46850	46850	46850	0
281	20231110	165200	43384219100	46850	46850	46850	46850	0
282	20231110	165100	43384219100	46850	46850	46850	46850	0
283	20231110	165000	43384219100	46850	46850	46850	46850	0
284	20231110	164900	43384219100	46850	46850	46850	46850	0
285	20231110	164800	43384219100	46850	46850	46850	46850	0
286	20231110	164700	43384219100	46850	46850	46850	46850	0
287	20231110	164600	43384219100	46850	46850	46850	46850	0
288	20231110	164500	43384219100	46850	46850	46850	46850	0
289	20231110	164400	43384219100	46850	46850	46850	46850	0
290	20231110	164300	43384219100	46850	46850	46850	46850	0
291	20231110	164200	43384219100	46850	46850	46850	46850	0
292	20231110	164100	43384219100	46850	46850	46850	46850	0
293	20231110	164000	43384219100	46850	46850	46850	46850	0
294	20231110	163900	43384219100	46850	46850	46850	46850	0
295	20231110	163800	43384219100	46850	46850	46850	46850	0
296	20231110	163700	43384219100	46850	46850	46850	46850	0
297	20231110	163600	43384219100	46850	46850	46850	46850	0
298	20231110	163500	43384219100	46850	46850	46850	46850	0
299	20231110	163400	43384219100	46850	46850	46850	46850	0
300	20231110	163300	43384219100	46850	46850	46850	46850	0
301	20231110	163200	43384219100	46850	46850	46850	46850	0
302	20231110	163100	43384219100	46850	46850	46850	46850	24096
303	20231110	163000	43384219100	46850	46850	46850	46850	0
304	20231110	162900	43384219100	46850	46850	46850	46850	0
305	20231110	162800	43384219100	46850	46850	46850	46850	0
306	20231110	162700	43384219100	46850	46850	46850	46850	0
307	20231110	162600	43384219100	46850	46850	46850	46850	0
308	20231110	162500	43384219100	46850	46850	46850	46850	0
309	20231110	162400	43384219100	46850	46850	46850	46850	0
310	20231110	162300	43384219100	46850	46850	46850	46850	0
311	20231110	162200	43384219100	46850	46850	46850	46850	0
312	20231110	162100	43384219100	46850	46850	46850	46850	0
313	20231110	162000	43384219100	46850	46850	46850	46850	0
314	20231110	161900	43384219100	46850	46850	46850	46850	0
315	20231110	161800	43384219100	46850	46850	46850	46850	0
316	20231110	161700	43384219100	46850	46850	46850	46850	0
317	20231110	161600	43384219100	46850	46850	46850	46850	0
318	20231110	161500	43384219100	46850	46850	46850	46850	0
319	20231110	161400	43384219100	46850	46850	46850	46850	0
320	20231110	161300	43384219100	46850	46850	46850	46850	0
321	20231110	161200	43384219100	46850	46850	46850	46850	0
322	20231110	161100	43384219100	46850	46850	46850	46850	0
323	20231110	161000	43384219100	46850	46850	46850	46850	0
324	20231110	160900	43384219100	46850	46850	46850	46850	0
325	20231110	160800	43384219100	46850	46850	46850	46850	0
326	20231110	160700	43384219100	46850	46850	46850	46850	0
327	20231110	160600	43384219100	46850	46850	46850	46850	0
328	20231110	160500	43384219100	46850	46850	46850	46850	0
329	20231110	160400	43384219100	46850	46850	46850	46850	0
330	20231110	160300	43384219100	46850	46850	46850	46850	0
331	20231110	160200	43384219100	46850	46850	46850	46850	0
332	20231110	160100	43384219100	46850	46850	46850	46850	24096
333	20231110	160000	43384219100	46850	46850	46850	46850	0
334	20231110	155900	43384219100	46850	46850	46850	46850	0
335	20231110	155800	43384219100	46850	46850	46850	46850	0
336	20231110	155700	43384219100	46850	46850	46850	46850	0
337	20231110	155600	43384219100	46850	46850	46850	46850	0
338	20231110	155500	43384219100	46850	46850	46850	46850	0
339	20231110	155400	43384219100	46850	46850	46850	46850	0
340	20231110	155300	43384219100	46850	46850	46850	46850	0
341	20231110	155200	43384219100	46850	46850	46850	46850	0
342	20231110	155100	43384219100	46850	46850	46850	46850	0
343	20231110	155000	43384219100	46850	46850	46850	46850	0
344	20231110	154900	43384219100	46850	46850	46850	46850	0
345	20231110	154800	43384219100	46850	46850	46850	46850	0
346	20231110	154700	43384219100	46850	46850	46850	46850	0
347	20231110	154600	43384219100	46850	46850	46850	46850	0
348	20231110	154500	43384219100	46850	46850	46850	46850	0
349	20231110	154400	43384219100	46850	46850	46850	46850	0
350	20231110	154300	43384219100	46850	46850	46850	46850	0
351	20231110	154200	43384219100	46850	46850	46850	46850	0
352	20231110	154100	43384219100	46850	46850	46850	46850	0
353	20231110	154000	43384219100	46850	46850	46850	46850	0
354	20231110	153900	43384219100	46850	46850	46850	46850	0
355	20231110	153800	43384219100	46850	46850	46850	46850	0
356	20231110	153700	43384219100	46850	46850	46850	46850	0
357	20231110	153600	43384219100	46850	46850	46850	46850	0
358	20231110	153500	43384219100	46850	46850	46850	46850	0
359	20231110	153400	43384219100	46850	46850	46850	46850	0
360	20231110	153300	43384219100	46850	46850	46850	46850	0
361	20231110	153200	43384219100	46850	46850	46850	46850	0
362	20231110	153100	43384219100	46850	46850	46850	46850	24096
363	20231110	153000	43384219100	46850	46850	46850	46850	24096
364	20231110	152900	42255321500	46900	46900	46900	46900	0
365	20231110	152800	42255321500	46900	46900	46900	46900	0
366	20231110	152700	42255321500	46900	46900	46900	46900	0
367	20231110	152600	42255321500	46900	46900	46900	46900	0
368	20231110	152500	42255321500	46900	46900	46900	46900	0
369	20231110	152400	42255321500	46900	46900	46900	46900	0
370	20231110	152300	42255321500	46900	46900	46900	46900	0
371	20231110	152200	42255321500	46900	46900	46900	46900	0
372	20231110	152100	42255321500	46900	46900	46900	46900	0
373	20231110	152000	42255321500	46900	46900	46900	46900	0
374	20231110	151900	42255321500	46900	46900	46900	46850	7401
375	20231110	151800	41908553650	46900	46900	46950	46850	1328
376	20231110	151700	41846293450	46900	46850	46950	46850	5071
377	20231110	151600	41608462750	46900	46900	46900	46850	4445
378	20231110	151500	41400086750	46850	46900	46900	46850	3145
379	20231110	151400	41252682050	46900	46900	46900	46850	2231
380	20231110	151300	41148091550	46850	46900	46900	46850	3033
381	20231110	151200	41005956050	46900	46900	46900	46850	2384
382	20231110	151100	40894169850	46900	46850	46900	46850	2264
383	20231110	151000	40788054000	46900	46900	46950	46850	3552
384	20231110	150900	40621477750	46850	46900	46900	46850	2664
385	20231110	150800	40496639500	46900	46850	46900	46850	793
386	20231110	150700	40459476150	46850	46900	46900	46850	2596
387	20231110	150600	40337756450	46900	46900	46900	46850	18724
388	20231110	150500	39460515450	46900	46850	46900	46850	833
389	20231110	150400	39421467350	46900	46900	46900	46850	696
390	20231110	150300	39388833100	46900	46850	46900	46850	1290
391	20231110	150200	39328353200	46850	46900	46900	46850	2238
392	20231110	150100	39223472400	46900	46850	46900	46850	1118
393	20231110	150000	39171051700	46900	46850	46900	46850	2385
394	20231110	145900	39059234000	46900	46900	46900	46850	682
395	20231110	145800	39027270150	46900	46900	46900	46850	1081
396	20231110	145700	38976612050	46900	46900	46950	46900	899
397	20231110	145600	38934443800	46900	46900	46950	46900	7043
398	20231110	145500	38604122550	46950	46900	46950	46900	767
399	20231110	145400	38568142850	46900	46950	46950	46900	1465
400	20231110	145300	38499407800	46950	46900	46950	46900	772
401	20231110	145200	38463197250	46950	46900	46950	46900	941
402	20231110	145100	38419057150	46950	46900	46950	46900	337
403	20231110	145000	38403241800	46950	46950	47000	46900	2353
404	20231110	144900	38292773950	47000	46950	47000	46950	1360
405	20231110	144800	38228920100	46950	46950	47000	46950	594
406	20231110	144700	38201024800	46950	46950	47000	46900	1320
407	20231110	144600	38139047350	46950	46950	47000	46900	1220
408	20231110	144500	38081760350	47000	47000	47000	46950	246
409	20231110	144400	38070203450	46950	46950	47000	46900	1189
410	20231110	144300	38014375750	46950	46950	47000	46900	1374
411	20231110	144200	37949881250	46950	46900	46950	46900	1094
412	20231110	144100	37898553550	46950	46900	46950	46900	1332
413	20231110	144000	37836047900	46900	46900	46950	46900	648
414	20231110	143900	37805650050	46950	47000	47000	46900	2157
415	20231110	143800	37704375550	46950	47000	47000	46950	1150
416	20231110	143700	37650380700	46950	46950	47000	46950	451
417	20231110	143600	37629204350	46950	46950	46950	46900	1151
418	20231110	143500	37575185300	46950	46900	46950	46900	1183
419	20231110	143400	37519684000	46950	46900	46950	46900	764
420	20231110	143300	37483826950	46900	46900	46950	46900	3540
421	20231110	143200	37317797600	46900	46950	46950	46900	942
422	20231110	143100	37273600100	46950	46900	47000	46900	927
423	20231110	143000	37230068200	46950	47000	47000	46900	463
424	20231110	142900	37208337750	46950	46950	47000	46900	1046
425	20231110	142800	37159227550	46950	46950	47000	46950	209
426	20231110	142700	37149409950	47000	47050	47050	47000	1687
427	20231110	142600	37070113750	47000	47000	47050	47000	458
428	20231110	142500	37048570850	47050	47000	47050	46950	506
429	20231110	142400	37024784900	47000	46950	47000	46950	423
430	20231110	142300	37004906150	46950	47000	47100	46950	4536
431	20231110	142200	36791659500	46950	46900	46950	46900	645
432	20231110	142100	36761381250	46950	46900	46950	46900	1503
433	20231110	142000	36690883250	46900	46950	47000	46900	718
434	20231110	141900	36657170550	46950	46950	47000	46950	377
435	20231110	141800	36639463000	46950	46950	47000	46900	2735
436	20231110	141700	36511057250	46950	46950	47000	46950	1756
437	20231110	141600	36428613000	46950	46950	47000	46950	1060
438	20231110	141500	36378845950	46950	46950	47000	46950	446
439	20231110	141400	36357905900	46950	46950	47000	46950	481
440	20231110	141300	36335317300	46950	46950	47000	46950	445
441	20231110	141200	36314413050	46950	46950	47000	46950	367
442	20231110	141100	36297172250	47000	47000	47000	46950	515
443	20231110	141000	36272977550	47000	47000	47050	46950	744
444	20231110	140900	36238009050	46950	47000	47000	46950	639
445	20231110	140800	36207988700	47000	46950	47050	46950	582
446	20231110	140700	36180641700	47000	47000	47000	46950	1976
447	20231110	140600	36087806750	47000	46950	47000	46900	2244
448	20231110	140500	35982445500	46950	47000	47050	46950	2221
449	20231110	140400	35878130500	47000	47000	47050	47000	2074
450	20231110	140300	35780652100	47000	47000	47050	47000	791
451	20231110	140200	35743467000	47000	47000	47050	47000	548
452	20231110	140100	35717707800	47050	47000	47050	47000	614
453	20231110	140000	35688840250	47050	47000	47050	47000	814
454	20231110	135900	35650580300	47050	47000	47050	47000	193
455	20231110	135800	35641508750	47000	47000	47050	47000	180
456	20231110	135700	35633048700	47000	47000	47050	47000	845
457	20231110	135600	35593332900	47000	47000	47050	47000	1693
458	20231110	135500	35513761700	47000	47000	47050	47000	391
459	20231110	135400	35495381750	47000	47000	47050	47000	586
460	20231110	135300	35467831000	47000	47050	47050	47000	958
461	20231110	135200	35422771700	47050	47050	47050	47000	433
462	20231110	135100	35402399750	47050	47050	47050	47000	334
463	20231110	135000	35386693500	47000	47000	47050	47000	142
464	20231110	134900	35380015100	47050	47000	47050	47000	440
465	20231110	134800	35359331800	47000	47050	47050	47000	1145
466	20231110	134700	35305459600	47050	47100	47100	47050	467
467	20231110	134600	35283472000	47100	47050	47100	47050	158
468	20231110	134500	35276036200	47050	47050	47100	47050	410
469	20231110	134400	35256744000	47050	47050	47100	47050	1095
470	20231110	134300	35205224100	47050	47100	47100	47050	920
471	20231110	134200	35161926850	47050	47100	47100	47050	625
472	20231110	134100	35132493750	47100	47050	47100	47050	1296
473	20231110	134000	35071493200	47050	47100	47100	47050	528
474	20231110	133900	35046647600	47050	47050	47100	47050	608
475	20231110	133800	35018037300	47050	47050	47100	47050	196
476	20231110	133700	35008813700	47050	47050	47100	47050	167
477	20231110	133600	35000955700	47050	47050	47100	47050	870
478	20231110	133500	34959990900	47050	47050	47100	47050	665
479	20231110	133400	34928689450	47050	47100	47100	47050	237
480	20231110	133300	34917538450	47050	47100	47100	47050	110
481	20231110	133200	34912362300	47100	47050	47100	47050	902
482	20231110	133100	34869911250	47000	47000	47050	46950	911
483	20231110	133000	34827086350	46950	46900	46950	46900	1251
484	20231110	132900	34768388900	46950	46900	46950	46900	920
485	20231110	132800	34725212250	46900	46950	46950	46900	1329
486	20231110	132700	34662856950	46950	47000	47050	46950	3752
487	20231110	132600	34486626450	47000	47000	47050	47000	2201
488	20231110	132500	34383174500	47050	47000	47050	47000	590
489	20231110	132400	34355432800	47000	47050	47050	47000	511
490	20231110	132300	34331410750	47050	47000	47050	47000	2352
491	20231110	132200	34220853800	47050	47000	47050	47000	5967
492	20231110	132100	33940385400	47000	47050	47050	47000	779
493	20231110	132000	33903757050	47050	47050	47050	47000	411
494	20231110	131900	33884425250	47050	47050	47100	47000	911
495	20231110	131800	33841559400	47100	47050	47100	47050	863
496	20231110	131700	33800945950	47050	47100	47100	47050	733
497	20231110	131600	33766448100	47100	47050	47100	47050	497
498	20231110	131500	33743055050	47050	47050	47100	47050	624
499	20231110	131400	33713695800	47050	47000	47100	47000	1345
500	20231110	131300	33650421000	47050	47050	47050	47000	868
501	20231110	131200	33609595100	47000	47000	47050	47000	2339
502	20231110	131100	33499661850	47000	47000	47050	47000	3233
503	20231110	131000	33347709150	47000	47050	47050	47000	3726
504	20231110	130900	33172477100	47050	47100	47100	47050	1554
505	20231110	130800	33099361100	47100	47100	47150	47050	2525
506	20231110	130700	32980430900	47100	47100	47150	47100	395
507	20231110	130600	32961826250	47100	47100	47150	47100	151
508	20231110	130500	32954711700	47100	47100	47150	47100	143
509	20231110	130400	32947973950	47150	47100	47150	47100	640
510	20231110	130300	32917820750	47100	47150	47150	47100	1195
511	20231110	130200	32861532400	47100	47150	47150	47100	292
512	20231110	130100	32847770250	47150	47150	47200	47150	908
513	20231110	130000	32804957550	47150	47150	47200	47150	1197
514	20231110	125900	32748518500	47150	47150	47200	47150	462
515	20231110	125800	32726734800	47150	47150	47200	47150	1294
516	20231110	125700	32665722200	47150	47150	47200	47150	261
517	20231110	125600	32653414450	47200	47200	47200	47150	622
518	20231110	125500	32624058950	47200	47150	47200	47150	443
519	20231110	125400	32603161300	47200	47200	47250	47150	714
520	20231110	125300	32569481950	47200	47200	47250	47200	1167
521	20231110	125200	32514398550	47200	47250	47250	47200	1102
522	20231110	125100	32462366400	47300	47300	47300	47200	449
523	20231110	125000	32441147000	47200	47300	47350	47200	1260
524	20231110	124900	32381561100	47300	47350	47350	47300	1527
525	20231110	124800	32309322450	47350	47300	47350	47300	658
526	20231110	124700	32278171250	47350	47350	47400	47350	1337
527	20231110	124600	32214864100	47350	47300	47350	47300	2795
528	20231110	124500	32082566300	47300	47250	47300	47200	1911
529	20231110	124400	31992235750	47250	47250	47250	47200	780
530	20231110	124300	31955404050	47250	47200	47250	47200	742
531	20231110	124200	31920363750	47250	47150	47250	47150	1311
532	20231110	124100	31858472450	47200	47150	47200	47150	2229
533	20231110	124000	31753271950	47200	47150	47200	47150	296
534	20231110	123900	31739309800	47150	47150	47200	47150	352
535	20231110	123800	31722707700	47150	47100	47200	47100	386
536	20231110	123700	31704508750	47100	47150	47200	47100	755
537	20231110	123600	31668907500	47200	47200	47200	47100	592
538	20231110	123500	31640988950	47100	47100	47150	47050	4648
539	20231110	123400	31422050700	47100	47100	47100	47050	223
540	20231110	123300	31411550150	47100	47050	47100	47050	606
541	20231110	123200	31383034600	47050	47100	47100	47050	286
542	20231110	123100	31369575900	47050	47050	47050	47050	505
543	20231110	123000	31345815650	47050	47050	47100	47000	986
544	20231110	122900	31299421150	47050	47050	47100	47050	164
545	20231110	122800	31291703900	47100	47100	47100	47050	566
546	20231110	122700	31265072950	47050	47100	47100	47050	585
547	20231110	122600	31237546750	47050	47050	47100	47050	650
548	20231110	122500	31206943600	47100	47100	47100	47050	807
549	20231110	122400	31168943350	47050	47100	47100	47050	428
550	20231110	122300	31148801950	47100	47050	47100	47050	1167
551	20231110	122200	31093887800	47050	47050	47100	47050	316
552	20231110	122100	31079019650	47100	47000	47100	47000	2038
553	20231110	122000	30983140750	47000	47000	47050	47000	229
554	20231110	121900	30972376000	47000	47050	47050	47000	385
555	20231110	121800	30954274500	47000	47000	47050	47000	449
556	20231110	121700	30933170750	47000	47000	47050	47000	728
557	20231110	121600	30898953850	47050	47000	47050	47000	237
558	20231110	121500	30887810400	47000	47000	47050	47000	110
559	20231110	121400	30882638200	47050	47050	47050	47000	848
560	20231110	121300	30842769050	47000	47050	47050	47000	839
561	20231110	121200	30803311100	47050	47000	47050	47000	336
562	20231110	121100	30787518900	47050	47000	47050	47000	78
563	20231110	121000	30783850500	47000	47050	47050	47000	533
564	20231110	120900	30758799250	47050	47000	47050	47000	231
565	20231110	120800	30747941600	47000	47000	47050	47000	274
566	20231110	120700	30735063550	47000	47000	47050	47000	1060
567	20231110	120600	30685194650	47000	47050	47050	47000	533
568	20231110	120500	30660140650	47000	47000	47050	47000	2158
569	20231110	120400	30558652600	47050	47000	47050	47000	206
570	20231110	120300	30548967300	47000	47000	47000	47000	596
571	20231110	120200	30520955300	47000	47000	47050	47000	677
572	20231110	120100	30489131300	47000	47050	47050	47000	533
573	20231110	120000	30464074050	47000	47000	47050	47000	414
574	20231110	115900	30444615000	47000	47000	47050	47000	2377
575	20231110	115800	30332892850	47000	47050	47050	47000	3757
576	20231110	115700	30156281500	47000	47050	47050	47000	463
577	20231110	115600	30134518050	47050	47000	47050	47000	395
578	20231110	115500	30115936150	47050	47000	47050	47000	555
579	20231110	115400	30089830850	47000	47000	47050	47000	209
580	20231110	115300	30080006750	47050	47050	47050	47000	80
581	20231110	115200	30076244550	47050	47000	47050	47000	243
582	20231110	115100	30064819950	47000	47050	47050	47000	760
583	20231110	115000	30029073100	47050	47050	47050	47000	386
584	20231110	114900	30010911950	47050	47050	47100	47050	395
585	20231110	114800	29992326700	47100	47000	47100	47000	1751
586	20231110	114700	29909982750	47000	47000	47050	47000	1071
587	20231110	114600	29859610400	47000	47000	47050	47000	1435
588	20231110	114500	29792140450	47000	47000	47050	47000	606
589	20231110	114400	29763648500	47000	47050	47050	47000	862
590	20231110	114300	29723118200	47050	47050	47050	47000	150
591	20231110	114200	29716062200	47050	47050	47050	47000	268
592	20231110	114100	29703454800	47050	47000	47050	47000	270
593	20231110	114000	29690752450	47000	47050	47050	47000	287
594	20231110	113900	29677256200	47050	47000	47050	47000	539
595	20231110	113800	29651902750	47000	47050	47050	47000	374
596	20231110	113700	29634307550	47050	47050	47050	47000	659
597	20231110	113600	29603312800	47050	47000	47050	47000	431
598	20231110	113500	29583036350	47000	47050	47050	47000	548
599	20231110	113400	29557264450	47050	47050	47050	47050	1833
600	20231110	113300	29471021800	47050	47100	47100	47050	204
601	20231110	113200	29461420000	47100	47050	47100	47050	637
602	20231110	113100	29431443350	47050	47100	47100	47050	221
603	20231110	113000	29421039850	47100	47000	47100	47000	950
604	20231110	112900	29376325950	47000	47000	47050	47000	550
605	20231110	112800	29350464750	47000	47050	47050	47000	303
606	20231110	112700	29336218800	47050	47000	47050	47000	928
607	20231110	112600	29292591300	47000	47050	47050	47000	771
608	20231110	112500	29256329750	47050	47050	47050	47000	2852
609	20231110	112400	29122144500	47050	47000	47050	47000	491
610	20231110	112300	29099058400	47000	47050	47050	47000	681
611	20231110	112200	29067039650	47050	47000	47050	47000	547
612	20231110	112100	29041318950	47050	47000	47050	47000	263
613	20231110	112000	29028946350	47000	47000	47050	47000	1730
614	20231110	111900	28947599500	47050	47050	47050	47000	654
615	20231110	111800	28916855050	47050	47050	47050	47000	872
616	20231110	111700	28875831250	47000	47000	47050	47000	739
617	20231110	111600	28841092400	47000	47050	47050	47000	214
618	20231110	111500	28831026500	47000	47000	47050	47000	1802
619	20231110	111400	28746330100	47000	47050	47050	47000	385
620	20231110	111300	28728232300	47050	47050	47050	47000	382
621	20231110	111200	28710260750	47050	47000	47100	47000	1437
622	20231110	111100	28642674650	47000	47000	47050	47000	627
623	20231110	111000	28613195950	47000	47000	47050	47000	380
624	20231110	110900	28595325800	47050	47050	47050	47000	865
625	20231110	110800	28554638400	47100	47050	47100	47050	343
626	20231110	110700	28538495700	47050	47050	47100	47050	989
627	20231110	110600	28491954450	47050	47150	47150	47050	2868
628	20231110	110500	28356845850	47150	47150	47200	47150	637
629	20231110	110400	28326810100	47150	47150	47200	47150	769
630	20231110	110300	28290551250	47150	47200	47200	47150	915
631	20231110	110200	28247384400	47200	47200	47200	47150	767
632	20231110	110100	28211211150	47200	47150	47200	47150	1537
633	20231110	110000	28138735600	47150	47100	47150	47100	418
634	20231110	105900	28119040300	47100	47100	47150	47050	489
635	20231110	105800	28096003450	47100	47050	47100	47000	943
636	20231110	105700	28051642650	47050	47100	47100	47000	985
637	20231110	105600	28005317400	47100	47050	47100	47000	1078
638	20231110	105500	27954590750	47050	47100	47100	47050	1484
639	20231110	105400	27884743500	47100	47050	47100	47000	1837
640	20231110	105300	27798267650	47050	46900	47050	46900	5960
641	20231110	105200	27518010150	46950	46950	47000	46900	1945
642	20231110	105100	27426705000	47000	46950	47000	46950	1633
643	20231110	105000	27350019850	47000	47000	47050	46950	5770
644	20231110	104900	27078833950	47000	47100	47100	47000	2546
645	20231110	104800	26959143700	47050	47050	47100	47050	1389
646	20231110	104700	26893785900	47050	47050	47100	47050	1616
647	20231110	104600	26817753000	47050	47050	47100	47000	1161
648	20231110	104500	26763126850	47050	47000	47050	47000	770
649	20231110	104400	26726911400	47000	47050	47100	47000	2676
650	20231110	104300	26601016600	47050	47050	47100	47050	1758
651	20231110	104200	26518296350	47050	47050	47100	47050	437
652	20231110	104100	26497727200	47050	46950	47100	46950	1218
653	20231110	104000	26440461900	46950	47100	47150	46900	23223
654	20231110	103900	25348956250	47100	47150	47200	47100	2596
655	20231110	103800	25226546850	47150	47200	47250	47150	1129
656	20231110	103700	25173258350	47200	47200	47250	47150	979
657	20231110	103600	25127051250	47200	47200	47250	47200	461
658	20231110	103500	25105290150	47200	47200	47250	47200	627
659	20231110	103400	25075692050	47200	47350	47350	47200	1210
660	20231110	103300	25018477750	47350	47350	47400	47300	2416
661	20231110	103200	24904065600	47400	47450	47450	47300	2036
662	20231110	103100	24807600650	47450	47350	47450	47300	1416
663	20231110	103000	24740502550	47350	47400	47400	47300	1498
664	20231110	102900	24669562650	47400	47350	47400	47350	2690
665	20231110	102800	24542150150	47350	47200	47350	47150	1129
666	20231110	102700	24488827550	47150	47150	47200	47100	1761
667	20231110	102600	24405798550	47150	47100	47200	47100	3418
668	20231110	102500	24244663850	47100	47100	47150	47050	3326
669	20231110	102400	24088131500	47100	47150	47150	47100	2939
670	20231110	102300	23949688700	47150	47150	47150	47100	1659
671	20231110	102200	23871492600	47150	47100	47150	47100	1189
672	20231110	102100	23815460250	47100	47150	47150	47050	2319
673	20231110	102000	23706227300	47100	47150	47200	47100	2260
674	20231110	101900	23599670950	47200	47100	47200	47100	1547
675	20231110	101800	23526741300	47100	47100	47150	47050	2351
676	20231110	101700	23416040950	47100	47250	47250	47050	6936
677	20231110	101600	23089071800	47200	47350	47400	47200	2679
678	20231110	101500	22962356700	47350	47350	47400	47350	923
679	20231110	101400	22918641350	47350	47450	47450	47350	2086
680	20231110	101300	22819808750	47400	47300	47450	47300	2079
681	20231110	101200	22721318750	47350	47250	47350	47250	2510
682	20231110	101100	22602648050	47250	47250	47350	47200	1296
683	20231110	101000	22541389600	47250	47200	47250	47150	2735
684	20231110	100900	22412300400	47200	47300	47350	47150	6070
685	20231110	100800	22125610800	47300	47500	47500	47300	5745
686	20231110	100700	21853172700	47500	47650	47650	47450	8673
687	20231110	100600	21440841700	47600	47550	47650	47550	2673
688	20231110	100500	21313629300	47550	47500	47550	47450	3538
689	20231110	100400	21145532650	47500	47450	47500	47400	4600
690	20231110	100300	20927264900	47400	47400	47450	47400	2397
691	20231110	100200	20813618650	47400	47450	47500	47400	4269
692	20231110	100100	20611076650	47500	47450	47500	47400	6717
693	20231110	100000	20292397750	47500	47550	47550	47350	4504
694	20231110	095900	20078697850	47550	47700	47700	47500	9020
695	20231110	095800	19649570000	47700	47800	47800	47650	13089
696	20231110	095700	19024770200	47800	47700	47850	47550	22917
697	20231110	095600	17931261600	47750	47400	47750	47400	24069
698	20231110	095500	16785721400	47400	47150	47400	47100	14149
699	20231110	095400	16116442950	47150	46950	47150	46900	6406
700	20231110	095300	15815023550	46950	46900	47050	46900	1871
701	20231110	095200	15727180600	46900	46900	46900	46800	2055
702	20231110	095100	15630914450	46900	46900	46950	46850	1878
703	20231110	095000	15542875950	46900	46950	47100	46800	4518
704	20231110	094900	15330606950	46750	47000	47000	46700	4570
705	20231110	094800	15116550000	46950	46900	47000	46900	2950
706	20231110	094700	14978030700	46900	46650	46950	46650	4785
707	20231110	094600	14754270500	46600	46650	46650	46600	3190
708	20231110	094500	14605550000	46650	46650	46700	46600	2270
709	20231110	094400	14499630300	46750	46550	46800	46550	4654
710	20231110	094300	14282505950	46600	46700	46700	46550	9232
711	20231110	094200	13852013650	46700	46750	46800	46650	4764
712	20231110	094100	13629328300	46800	46900	46950	46800	6022
713	20231110	094000	13347144100	46900	46950	47000	46900	3097
714	20231110	093900	13201835900	46900	47000	47050	46900	7137
715	20231110	093800	12866395450	47050	47100	47150	47000	7328
716	20231110	093700	12521358350	47100	47050	47200	47050	6337
717	20231110	093600	12222866050	47050	47150	47200	47000	6550
718	20231110	093500	11914563300	47200	47250	47300	47150	16220
719	20231110	093400	11148525100	47250	47050	47250	47000	10698
720	20231110	093300	10644338100	47000	46900	47050	46850	3988
721	20231110	093200	10457201800	46900	46900	46950	46700	5474
722	20231110	093100	10201171950	46900	47000	47000	46850	3324
723	20231110	093000	10045191450	46950	47000	47050	46950	7086
724	20231110	092900	9712158050	47000	46650	47050	46650	9555
725	20231110	092800	9263570050	46650	46550	46750	46550	3054
726	20231110	092700	9121156500	46550	46700	46700	46550	1886
727	20231110	092600	9033208300	46700	46850	46850	46700	4834
728	20231110	092500	8807024450	46800	46600	46850	46550	3484
729	20231110	092400	8644283350	46600	46450	46650	46450	2491
730	20231110	092300	8528335750	46450	46500	46600	46400	4558
731	20231110	092200	8316470300	46500	46300	46500	46250	2959
732	20231110	092100	8179358250	46250	46200	46300	46200	5076
733	20231110	092000	7944653200	46250	46300	46300	46200	8139
734	20231110	091900	7568212000	46300	46350	46400	46300	8127
735	20231110	091800	7191737150	46350	46550	46550	46350	5666
736	20231110	091700	6928608050	46550	46600	46600	46500	4263
737	20231110	091600	6730209650	46600	46550	46650	46550	2749
738	20231110	091500	6602076700	46650	46650	46700	46500	6052
739	20231110	091400	6320004650	46700	46650	46700	46600	1482
740	20231110	091300	6250866750	46700	46500	46700	46500	3487
741	20231110	091200	6088322000	46500	46450	46550	46450	3801
742	20231110	091100	5911579950	46500	46450	46550	46400	5417
743	20231110	091000	5659827950	46400	46500	46550	46400	8194
744	20231110	090900	5279036500	46550	46500	46600	46450	3818
745	20231110	090800	5101316750	46600	46900	47000	46500	14936
746	20231110	090700	4402647000	46850	46450	46900	46450	6144
747	20231110	090600	4116098900	46450	46350	46450	46300	4913
748	20231110	090500	3888309850	46350	46250	46350	46200	6873
749	20231110	090400	3570526500	46200	46400	46400	46200	7114
750	20231110	090300	3240998600	46400	46050	46450	46000	8273
751	20231110	090200	2858647450	46050	46400	46400	45950	29243
752	20231110	090100	1510218400	46350	46400	46550	46350	9956
753	20231110	090000	1047836950	46400	46250	46500	46200	22500