KissMeData/403870/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212000	53807365900	35700	35700	35700	35700	26418
3	20231103	211900	53807365900	35700	35700	35700	35700	0
4	20231103	211800	53807365900	35700	35700	35700	35700	0
5	20231103	211700	53807365900	35700	35700	35700	35700	0
6	20231103	211600	53807365900	35700	35700	35700	35700	0
7	20231103	211500	53807365900	35700	35700	35700	35700	0
8	20231103	211400	53807365900	35700	35700	35700	35700	0
9	20231103	211300	53807365900	35700	35700	35700	35700	0
10	20231103	211200	53807365900	35700	35700	35700	35700	0
11	20231103	211100	53807365900	35700	35700	35700	35700	0
12	20231103	211000	53807365900	35700	35700	35700	35700	0
13	20231103	210900	53807365900	35700	35700	35700	35700	0
14	20231103	210800	53807365900	35700	35700	35700	35700	0
15	20231103	210700	53807365900	35700	35700	35700	35700	0
16	20231103	210600	53807365900	35700	35700	35700	35700	0
17	20231103	210500	53807365900	35700	35700	35700	35700	0
18	20231103	210400	53807365900	35700	35700	35700	35700	0
19	20231103	210300	53807365900	35700	35700	35700	35700	0
20	20231103	210200	53807365900	35700	35700	35700	35700	0
21	20231103	210100	53807365900	35700	35700	35700	35700	0
22	20231103	210000	53807365900	35700	35700	35700	35700	0
23	20231103	205900	53807365900	35700	35700	35700	35700	0
24	20231103	205800	53807365900	35700	35700	35700	35700	0
25	20231103	205700	53807365900	35700	35700	35700	35700	0
26	20231103	205600	53807365900	35700	35700	35700	35700	0
27	20231103	205500	53807365900	35700	35700	35700	35700	0
28	20231103	205400	53807365900	35700	35700	35700	35700	0
29	20231103	205300	53807365900	35700	35700	35700	35700	0
30	20231103	205200	53807365900	35700	35700	35700	35700	0
31	20231103	205100	53807365900	35700	35700	35700	35700	0
32	20231103	205000	53807365900	35700	35700	35700	35700	26418
33	20231103	204900	53807365900	35700	35700	35700	35700	0
34	20231103	204800	53807365900	35700	35700	35700	35700	0
35	20231103	204700	53807365900	35700	35700	35700	35700	0
36	20231103	204600	53807365900	35700	35700	35700	35700	0
37	20231103	204500	53807365900	35700	35700	35700	35700	0
38	20231103	204400	53807365900	35700	35700	35700	35700	0
39	20231103	204300	53807365900	35700	35700	35700	35700	0
40	20231103	204200	53807365900	35700	35700	35700	35700	0
41	20231103	204100	53807365900	35700	35700	35700	35700	0
42	20231103	204000	53807365900	35700	35700	35700	35700	0
43	20231103	203900	53807365900	35700	35700	35700	35700	0
44	20231103	203800	53807365900	35700	35700	35700	35700	0
45	20231103	203700	53807365900	35700	35700	35700	35700	0
46	20231103	203600	53807365900	35700	35700	35700	35700	0
47	20231103	203500	53807365900	35700	35700	35700	35700	0
48	20231103	203400	53807365900	35700	35700	35700	35700	0
49	20231103	203300	53807365900	35700	35700	35700	35700	0
50	20231103	203200	53807365900	35700	35700	35700	35700	0
51	20231103	203100	53807365900	35700	35700	35700	35700	0
52	20231103	203000	53807365900	35700	35700	35700	35700	0
53	20231103	202900	53807365900	35700	35700	35700	35700	0
54	20231103	202800	53807365900	35700	35700	35700	35700	0
55	20231103	202700	53807365900	35700	35700	35700	35700	0
56	20231103	202600	53807365900	35700	35700	35700	35700	0
57	20231103	202500	53807365900	35700	35700	35700	35700	0
58	20231103	202400	53807365900	35700	35700	35700	35700	0
59	20231103	202300	53807365900	35700	35700	35700	35700	0
60	20231103	202200	53807365900	35700	35700	35700	35700	0
61	20231103	202100	53807365900	35700	35700	35700	35700	0
62	20231103	202000	53807365900	35700	35700	35700	35700	26418
63	20231103	201900	53807365900	35700	35700	35700	35700	0
64	20231103	201800	53807365900	35700	35700	35700	35700	0
65	20231103	201700	53807365900	35700	35700	35700	35700	0
66	20231103	201600	53807365900	35700	35700	35700	35700	0
67	20231103	201500	53807365900	35700	35700	35700	35700	0
68	20231103	201400	53807365900	35700	35700	35700	35700	0
69	20231103	201300	53807365900	35700	35700	35700	35700	0
70	20231103	201200	53807365900	35700	35700	35700	35700	0
71	20231103	201100	53807365900	35700	35700	35700	35700	0
72	20231103	201000	53807365900	35700	35700	35700	35700	0
73	20231103	200900	53807365900	35700	35700	35700	35700	0
74	20231103	200800	53807365900	35700	35700	35700	35700	0
75	20231103	200700	53807365900	35700	35700	35700	35700	0
76	20231103	200600	53807365900	35700	35700	35700	35700	0
77	20231103	200500	53807365900	35700	35700	35700	35700	0
78	20231103	200400	53807365900	35700	35700	35700	35700	0
79	20231103	200300	53807365900	35700	35700	35700	35700	0
80	20231103	200200	53807365900	35700	35700	35700	35700	0
81	20231103	200100	53807365900	35700	35700	35700	35700	0
82	20231103	200000	53807365900	35700	35700	35700	35700	0
83	20231103	195900	53807365900	35700	35700	35700	35700	0
84	20231103	195800	53807365900	35700	35700	35700	35700	0
85	20231103	195700	53807365900	35700	35700	35700	35700	0
86	20231103	195600	53807365900	35700	35700	35700	35700	0
87	20231103	195500	53807365900	35700	35700	35700	35700	0
88	20231103	195400	53807365900	35700	35700	35700	35700	0
89	20231103	195300	53807365900	35700	35700	35700	35700	0
90	20231103	195200	53807365900	35700	35700	35700	35700	0
91	20231103	195100	53807365900	35700	35700	35700	35700	0
92	20231103	195000	53807365900	35700	35700	35700	35700	26418
93	20231103	194900	53807365900	35700	35700	35700	35700	0
94	20231103	194800	53807365900	35700	35700	35700	35700	0
95	20231103	194700	53807365900	35700	35700	35700	35700	0
96	20231103	194600	53807365900	35700	35700	35700	35700	0
97	20231103	194500	53807365900	35700	35700	35700	35700	0
98	20231103	194400	53807365900	35700	35700	35700	35700	0
99	20231103	194300	53807365900	35700	35700	35700	35700	0
100	20231103	194200	53807365900	35700	35700	35700	35700	0
101	20231103	194100	53807365900	35700	35700	35700	35700	0
102	20231103	194000	53807365900	35700	35700	35700	35700	0
103	20231103	193900	53807365900	35700	35700	35700	35700	0
104	20231103	193800	53807365900	35700	35700	35700	35700	0
105	20231103	193700	53807365900	35700	35700	35700	35700	0
106	20231103	193600	53807365900	35700	35700	35700	35700	0
107	20231103	193500	53807365900	35700	35700	35700	35700	0
108	20231103	193400	53807365900	35700	35700	35700	35700	0
109	20231103	193300	53807365900	35700	35700	35700	35700	0
110	20231103	193200	53807365900	35700	35700	35700	35700	0
111	20231103	193100	53807365900	35700	35700	35700	35700	0
112	20231103	193000	53807365900	35700	35700	35700	35700	0
113	20231103	192900	53807365900	35700	35700	35700	35700	0
114	20231103	192800	53807365900	35700	35700	35700	35700	0
115	20231103	192700	53807365900	35700	35700	35700	35700	0
116	20231103	192600	53807365900	35700	35700	35700	35700	0
117	20231103	192500	53807365900	35700	35700	35700	35700	0
118	20231103	192400	53807365900	35700	35700	35700	35700	0
119	20231103	192300	53807365900	35700	35700	35700	35700	0
120	20231103	192200	53807365900	35700	35700	35700	35700	0
121	20231103	192100	53807365900	35700	35700	35700	35700	0
122	20231103	192000	53807365900	35700	35700	35700	35700	26418
123	20231103	191900	53807365900	35700	35700	35700	35700	0
124	20231103	191800	53807365900	35700	35700	35700	35700	0
125	20231103	191700	53807365900	35700	35700	35700	35700	0
126	20231103	191600	53807365900	35700	35700	35700	35700	0
127	20231103	191500	53807365900	35700	35700	35700	35700	0
128	20231103	191400	53807365900	35700	35700	35700	35700	0
129	20231103	191300	53807365900	35700	35700	35700	35700	0
130	20231103	191200	53807365900	35700	35700	35700	35700	0
131	20231103	191100	53807365900	35700	35700	35700	35700	0
132	20231103	191000	53807365900	35700	35700	35700	35700	0
133	20231103	190900	53807365900	35700	35700	35700	35700	0
134	20231103	190800	53807365900	35700	35700	35700	35700	0
135	20231103	190700	53807365900	35700	35700	35700	35700	0
136	20231103	190600	53807365900	35700	35700	35700	35700	0
137	20231103	190500	53807365900	35700	35700	35700	35700	0
138	20231103	190400	53807365900	35700	35700	35700	35700	0
139	20231103	190300	53807365900	35700	35700	35700	35700	0
140	20231103	190200	53807365900	35700	35700	35700	35700	0
141	20231103	190100	53807365900	35700	35700	35700	35700	0
142	20231103	190000	53807365900	35700	35700	35700	35700	0
143	20231103	185900	53807365900	35700	35700	35700	35700	0
144	20231103	185800	53807365900	35700	35700	35700	35700	0
145	20231103	185700	53807365900	35700	35700	35700	35700	0
146	20231103	185600	53807365900	35700	35700	35700	35700	0
147	20231103	185500	53807365900	35700	35700	35700	35700	0
148	20231103	185400	53807365900	35700	35700	35700	35700	0
149	20231103	185300	53807365900	35700	35700	35700	35700	0
150	20231103	185200	53807365900	35700	35700	35700	35700	0
151	20231103	185100	53807365900	35700	35700	35700	35700	0
152	20231103	185000	53807365900	35700	35700	35700	35700	26418
153	20231103	184900	53807365900	35700	35700	35700	35700	0
154	20231103	184800	53807365900	35700	35700	35700	35700	0
155	20231103	184700	53807365900	35700	35700	35700	35700	0
156	20231103	184600	53807365900	35700	35700	35700	35700	0
157	20231103	184500	53807365900	35700	35700	35700	35700	0
158	20231103	184400	53807365900	35700	35700	35700	35700	0
159	20231103	184300	53807365900	35700	35700	35700	35700	0
160	20231103	184200	53807365900	35700	35700	35700	35700	0
161	20231103	184100	53807365900	35700	35700	35700	35700	0
162	20231103	184000	53807365900	35700	35700	35700	35700	0
163	20231103	183900	53807365900	35700	35700	35700	35700	0
164	20231103	183800	53807365900	35700	35700	35700	35700	0
165	20231103	183700	53807365900	35700	35700	35700	35700	0
166	20231103	183600	53807365900	35700	35700	35700	35700	0
167	20231103	183500	53807365900	35700	35700	35700	35700	0
168	20231103	183400	53807365900	35700	35700	35700	35700	0
169	20231103	183300	53807365900	35700	35700	35700	35700	0
170	20231103	183200	53807365900	35700	35700	35700	35700	0
171	20231103	183100	53807365900	35700	35700	35700	35700	0
172	20231103	183000	53807365900	35700	35700	35700	35700	0
173	20231103	182900	53807365900	35700	35700	35700	35700	0
174	20231103	182800	53807365900	35700	35700	35700	35700	0
175	20231103	182700	53807365900	35700	35700	35700	35700	0
176	20231103	182600	53807365900	35700	35700	35700	35700	0
177	20231103	182500	53807365900	35700	35700	35700	35700	0
178	20231103	182400	53807365900	35700	35700	35700	35700	0
179	20231103	182300	53807365900	35700	35700	35700	35700	0
180	20231103	182200	53807365900	35700	35700	35700	35700	0
181	20231103	182100	53807365900	35700	35700	35700	35700	0
182	20231103	182000	53807365900	35700	35700	35700	35700	26418
183	20231103	181900	53807365900	35700	35700	35700	35700	0
184	20231103	181800	53807365900	35700	35700	35700	35700	0
185	20231103	181700	53807365900	35700	35700	35700	35700	0
186	20231103	181600	53807365900	35700	35700	35700	35700	0
187	20231103	181500	53807365900	35700	35700	35700	35700	0
188	20231103	181400	53807365900	35700	35700	35700	35700	0
189	20231103	181300	53807365900	35700	35700	35700	35700	0
190	20231103	181200	53807365900	35700	35700	35700	35700	0
191	20231103	181100	53807365900	35700	35700	35700	35700	0
192	20231103	181000	53807365900	35700	35700	35700	35700	0
193	20231103	180900	53807365900	35700	35700	35700	35700	0
194	20231103	180800	53807365900	35700	35700	35700	35700	0
195	20231103	180700	53807365900	35700	35700	35700	35700	0
196	20231103	180600	53807365900	35700	35700	35700	35700	0
197	20231103	180500	53807365900	35700	35700	35700	35700	0
198	20231103	180400	53807365900	35700	35700	35700	35700	0
199	20231103	180300	53807365900	35700	35700	35700	35700	0
200	20231103	180200	53807365900	35700	35700	35700	35700	0
201	20231103	180100	53807365900	35700	35700	35700	35700	0
202	20231103	180000	53807365900	35700	35700	35700	35700	0
203	20231103	175900	53807365900	35700	35700	35700	35700	0
204	20231103	175800	53807365900	35700	35700	35700	35700	0
205	20231103	175700	53807365900	35700	35700	35700	35700	0
206	20231103	175600	53807365900	35700	35700	35700	35700	0
207	20231103	175500	53807365900	35700	35700	35700	35700	0
208	20231103	175400	53807365900	35700	35700	35700	35700	0
209	20231103	175300	53807365900	35700	35700	35700	35700	0
210	20231103	175200	53807365900	35700	35700	35700	35700	0
211	20231103	175100	53807365900	35700	35700	35700	35700	0
212	20231103	175000	53807365900	35700	35700	35700	35700	26418
213	20231103	174900	53807365900	35700	35700	35700	35700	0
214	20231103	174800	53807365900	35700	35700	35700	35700	0
215	20231103	174700	53807365900	35700	35700	35700	35700	0
216	20231103	174600	53807365900	35700	35700	35700	35700	0
217	20231103	174500	53807365900	35700	35700	35700	35700	0
218	20231103	174400	53807365900	35700	35700	35700	35700	0
219	20231103	174300	53807365900	35700	35700	35700	35700	0
220	20231103	174200	53807365900	35700	35700	35700	35700	0
221	20231103	174100	53807365900	35700	35700	35700	35700	0
222	20231103	174000	53807365900	35700	35700	35700	35700	0
223	20231103	173900	53807365900	35700	35700	35700	35700	0
224	20231103	173800	53807365900	35700	35700	35700	35700	0
225	20231103	173700	53807365900	35700	35700	35700	35700	0
226	20231103	173600	53807365900	35700	35700	35700	35700	0
227	20231103	173500	53807365900	35700	35700	35700	35700	0
228	20231103	173400	53807365900	35700	35700	35700	35700	0
229	20231103	173300	53807365900	35700	35700	35700	35700	0
230	20231103	173200	53807365900	35700	35700	35700	35700	0
231	20231103	173100	53807365900	35700	35700	35700	35700	0
232	20231103	173000	53807365900	35700	35700	35700	35700	0
233	20231103	172900	53807365900	35700	35700	35700	35700	0
234	20231103	172800	53807365900	35700	35700	35700	35700	0
235	20231103	172700	53807365900	35700	35700	35700	35700	0
236	20231103	172600	53807365900	35700	35700	35700	35700	0
237	20231103	172500	53807365900	35700	35700	35700	35700	0
238	20231103	172400	53807365900	35700	35700	35700	35700	0
239	20231103	172300	53807365900	35700	35700	35700	35700	0
240	20231103	172200	53807365900	35700	35700	35700	35700	0
241	20231103	172100	53807365900	35700	35700	35700	35700	0
242	20231103	172000	53807365900	35700	35700	35700	35700	26418
243	20231103	171900	53807365900	35700	35700	35700	35700	0
244	20231103	171800	53807365900	35700	35700	35700	35700	0
245	20231103	171700	53807365900	35700	35700	35700	35700	0
246	20231103	171600	53807365900	35700	35700	35700	35700	0
247	20231103	171500	53807365900	35700	35700	35700	35700	0
248	20231103	171400	53807365900	35700	35700	35700	35700	0
249	20231103	171300	53807365900	35700	35700	35700	35700	0
250	20231103	171200	53807365900	35700	35700	35700	35700	0
251	20231103	171100	53807365900	35700	35700	35700	35700	0
252	20231103	171000	53807365900	35700	35700	35700	35700	0
253	20231103	170900	53807365900	35700	35700	35700	35700	0
254	20231103	170800	53807365900	35700	35700	35700	35700	0
255	20231103	170700	53807365900	35700	35700	35700	35700	0
256	20231103	170600	53807365900	35700	35700	35700	35700	0
257	20231103	170500	53807365900	35700	35700	35700	35700	0
258	20231103	170400	53807365900	35700	35700	35700	35700	0
259	20231103	170300	53807365900	35700	35700	35700	35700	0
260	20231103	170200	53807365900	35700	35700	35700	35700	0
261	20231103	170100	53807365900	35700	35700	35700	35700	0
262	20231103	170000	53807365900	35700	35700	35700	35700	0
263	20231103	165900	53807365900	35700	35700	35700	35700	0
264	20231103	165800	53807365900	35700	35700	35700	35700	0
265	20231103	165700	53807365900	35700	35700	35700	35700	0
266	20231103	165600	53807365900	35700	35700	35700	35700	0
267	20231103	165500	53807365900	35700	35700	35700	35700	0
268	20231103	165400	53807365900	35700	35700	35700	35700	0
269	20231103	165300	53807365900	35700	35700	35700	35700	0
270	20231103	165200	53807365900	35700	35700	35700	35700	0
271	20231103	165100	53807365900	35700	35700	35700	35700	0
272	20231103	165000	53807365900	35700	35700	35700	35700	26418
273	20231103	164900	53807365900	35700	35700	35700	35700	0
274	20231103	164800	53807365900	35700	35700	35700	35700	0
275	20231103	164700	53807365900	35700	35700	35700	35700	0
276	20231103	164600	53807365900	35700	35700	35700	35700	0
277	20231103	164500	53807365900	35700	35700	35700	35700	0
278	20231103	164400	53807365900	35700	35700	35700	35700	0
279	20231103	164300	53807365900	35700	35700	35700	35700	0
280	20231103	164200	53807365900	35700	35700	35700	35700	0
281	20231103	164100	53807365900	35700	35700	35700	35700	0
282	20231103	164000	53807365900	35700	35700	35700	35700	0
283	20231103	163900	53807365900	35700	35700	35700	35700	0
284	20231103	163800	53807365900	35700	35700	35700	35700	0
285	20231103	163700	53807365900	35700	35700	35700	35700	0
286	20231103	163600	53807365900	35700	35700	35700	35700	0
287	20231103	163500	53807365900	35700	35700	35700	35700	0
288	20231103	163400	53807365900	35700	35700	35700	35700	0
289	20231103	163300	53807365900	35700	35700	35700	35700	0
290	20231103	163200	53807365900	35700	35700	35700	35700	0
291	20231103	163100	53807365900	35700	35700	35700	35700	0
292	20231103	163000	53807365900	35700	35700	35700	35700	0
293	20231103	162900	53807365900	35700	35700	35700	35700	0
294	20231103	162800	53807365900	35700	35700	35700	35700	0
295	20231103	162700	53807365900	35700	35700	35700	35700	0
296	20231103	162600	53807365900	35700	35700	35700	35700	0
297	20231103	162500	53807365900	35700	35700	35700	35700	0
298	20231103	162400	53807365900	35700	35700	35700	35700	0
299	20231103	162300	53807365900	35700	35700	35700	35700	0
300	20231103	162200	53807365900	35700	35700	35700	35700	0
301	20231103	162100	53807365900	35700	35700	35700	35700	0
302	20231103	162000	53807365900	35700	35700	35700	35700	26418
303	20231103	161900	53807365900	35700	35700	35700	35700	0
304	20231103	161800	53807365900	35700	35700	35700	35700	0
305	20231103	161700	53807365900	35700	35700	35700	35700	0
306	20231103	161600	53807365900	35700	35700	35700	35700	0
307	20231103	161500	53807365900	35700	35700	35700	35700	0
308	20231103	161400	53807365900	35700	35700	35700	35700	0
309	20231103	161300	53807365900	35700	35700	35700	35700	0
310	20231103	161200	53807365900	35700	35700	35700	35700	0
311	20231103	161100	53807365900	35700	35700	35700	35700	0
312	20231103	161000	53807365900	35700	35700	35700	35700	0
313	20231103	160900	53807365900	35700	35700	35700	35700	0
314	20231103	160800	53807365900	35700	35700	35700	35700	0
315	20231103	160700	53807365900	35700	35700	35700	35700	0
316	20231103	160600	53807365900	35700	35700	35700	35700	0
317	20231103	160500	53807365900	35700	35700	35700	35700	0
318	20231103	160400	53807365900	35700	35700	35700	35700	0
319	20231103	160300	53807365900	35700	35700	35700	35700	0
320	20231103	160200	53807365900	35700	35700	35700	35700	0
321	20231103	160100	53807365900	35700	35700	35700	35700	0
322	20231103	160000	53807365900	35700	35700	35700	35700	0
323	20231103	155900	53807365900	35700	35700	35700	35700	0
324	20231103	155800	53807365900	35700	35700	35700	35700	0
325	20231103	155700	53807365900	35700	35700	35700	35700	0
326	20231103	155600	53807365900	35700	35700	35700	35700	0
327	20231103	155500	53807365900	35700	35700	35700	35700	0
328	20231103	155400	53807365900	35700	35700	35700	35700	0
329	20231103	155300	53807365900	35700	35700	35700	35700	0
330	20231103	155200	53807365900	35700	35700	35700	35700	0
331	20231103	155100	53807365900	35700	35700	35700	35700	0
332	20231103	155000	53807365900	35700	35700	35700	35700	26418
333	20231103	154900	53807365900	35700	35700	35700	35700	0
334	20231103	154800	53807365900	35700	35700	35700	35700	0
335	20231103	154700	53807365900	35700	35700	35700	35700	0
336	20231103	154600	53807365900	35700	35700	35700	35700	0
337	20231103	154500	53807365900	35700	35700	35700	35700	0
338	20231103	154400	53807365900	35700	35700	35700	35700	0
339	20231103	154300	53807365900	35700	35700	35700	35700	0
340	20231103	154200	53807365900	35700	35700	35700	35700	0
341	20231103	154100	53807365900	35700	35700	35700	35700	0
342	20231103	154000	53807365900	35700	35700	35700	35700	0
343	20231103	153900	53807365900	35700	35700	35700	35700	0
344	20231103	153800	53807365900	35700	35700	35700	35700	0
345	20231103	153700	53807365900	35700	35700	35700	35700	0
346	20231103	153600	53807365900	35700	35700	35700	35700	0
347	20231103	153500	53807365900	35700	35700	35700	35700	0
348	20231103	153400	53807365900	35700	35700	35700	35700	0
349	20231103	153300	53807365900	35700	35700	35700	35700	0
350	20231103	153200	53807365900	35700	35700	35700	35700	0
351	20231103	153100	53807365900	35700	35700	35700	35700	0
352	20231103	153000	53807365900	35700	35700	35700	35700	26418
353	20231103	152900	52864243300	35750	35750	35750	35750	0
354	20231103	152800	52864243300	35750	35750	35750	35750	0
355	20231103	152700	52864243300	35750	35750	35750	35750	0
356	20231103	152600	52864243300	35750	35750	35750	35750	0
357	20231103	152500	52864243300	35750	35750	35750	35750	0
358	20231103	152400	52864243300	35750	35750	35750	35750	0
359	20231103	152300	52864243300	35750	35750	35750	35750	0
360	20231103	152200	52864243300	35750	35750	35750	35750	0
361	20231103	152100	52864243300	35750	35750	35750	35750	0
362	20231103	152000	52864243300	35750	35750	35750	35750	0
363	20231103	151900	52864243300	35750	35650	35750	35650	3361
364	20231103	151800	52744265950	35650	35700	35750	35650	7526
365	20231103	151700	52475785450	35750	35750	35750	35700	1205
366	20231103	151600	52432741950	35700	35700	35750	35700	6894
367	20231103	151500	52186621250	35700	35750	35750	35700	1577
368	20231103	151400	52130288800	35750	35700	35750	35700	1275
369	20231103	151300	52084742650	35700	35750	35800	35700	4541
370	20231103	151200	51922377550	35750	35750	35800	35750	2926
371	20231103	151100	51817758950	35750	35800	35800	35750	4003
372	20231103	151000	51674623100	35800	35800	35800	35750	1724
373	20231103	150900	51612915550	35750	35800	35800	35750	1273
374	20231103	150800	51567356700	35800	35750	35800	35700	4175
375	20231103	150700	51418066650	35750	35700	35750	35700	2632
376	20231103	150600	51323977100	35750	35750	35750	35700	1112
377	20231103	150500	51284234550	35750	35750	35750	35700	2124
378	20231103	150400	51208308350	35750	35650	35750	35650	22740
379	20231103	150300	50396119850	35650	35650	35700	35650	3021
380	20231103	150200	50288390500	35650	35650	35700	35650	1761
381	20231103	150100	50225592400	35650	35700	35700	35650	1297
382	20231103	150000	50179339500	35650	35700	35700	35650	963
383	20231103	145900	50144977050	35650	35700	35700	35650	1743
384	20231103	145800	50082803150	35650	35700	35700	35650	1206
385	20231103	145700	50039806500	35650	35650	35700	35650	1327
386	20231103	145600	49992480100	35650	35650	35700	35650	1400
387	20231103	145500	49942541600	35650	35650	35700	35650	3530
388	20231103	145400	49816692900	35650	35650	35700	35650	2079
389	20231103	145300	49742568400	35700	35650	35700	35650	3341
390	20231103	145200	49623445450	35700	35700	35700	35650	914
391	20231103	145100	49590843750	35650	35700	35700	35650	2275
392	20231103	145000	49509711550	35650	35700	35700	35650	1200
393	20231103	144900	49466918750	35700	35700	35700	35650	1056
394	20231103	144800	49429257850	35700	35650	35700	35650	1362
395	20231103	144700	49380680300	35650	35650	35700	35650	681
396	20231103	144600	49356400000	35700	35700	35700	35650	481
397	20231103	144500	49339249950	35700	35650	35700	35650	969
398	20231103	144400	49304690600	35650	35700	35700	35650	1426
399	20231103	144300	49253842900	35650	35650	35700	35650	1868
400	20231103	144200	49187233600	35700	35650	35700	35650	656
401	20231103	144100	49163834250	35650	35650	35700	35650	1007
402	20231103	144000	49127922500	35650	35650	35700	35650	1010
403	20231103	143900	49091915400	35650	35700	35700	35600	2478
404	20231103	143800	49003571050	35650	35650	35700	35650	1412
405	20231103	143700	48953229300	35650	35650	35700	35650	898
406	20231103	143600	48921193000	35650	35650	35700	35600	3883
407	20231103	143500	48782720550	35700	35800	35800	35600	11240
408	20231103	143400	48381632950	35750	35750	35800	35750	585
409	20231103	143300	48360715050	35750	35800	35800	35750	1935
410	20231103	143200	48291487550	35750	35750	35800	35750	972
411	20231103	143100	48256719500	35750	35800	35800	35750	2217
412	20231103	143000	48177358450	35800	35750	35800	35750	1764
413	20231103	142900	48114259450	35750	35800	35800	35750	572
414	20231103	142800	48093804450	35750	35800	35800	35750	463
415	20231103	142700	48077242050	35750	35800	35800	35750	1076
416	20231103	142600	48038729550	35750	35750	35800	35750	2275
417	20231103	142500	47957310700	35750	35750	35800	35750	1087
418	20231103	142400	47918424500	35800	35800	35800	35750	340
419	20231103	142300	47906262450	35800	35800	35800	35750	582
420	20231103	142200	47885434850	35800	35850	35850	35750	1404
421	20231103	142100	47835176550	35800	35800	35850	35800	1751
422	20231103	142000	47772476850	35800	35800	35850	35800	955
423	20231103	141900	47738268250	35850	35850	35850	35800	613
424	20231103	141800	47716313500	35850	35850	35850	35800	791
425	20231103	141700	47687984650	35850	35750	35850	35750	668
426	20231103	141600	47664061100	35750	35700	35800	35700	5001
427	20231103	141500	47485270200	35750	35800	35850	35750	3217
428	20231103	141400	47370183050	35800	35800	35850	35800	1130
429	20231103	141300	47329719750	35800	35800	35850	35800	3471
430	20231103	141200	47205433450	35850	35850	35850	35800	901
431	20231103	141100	47173167950	35850	35800	35850	35800	728
432	20231103	141000	47147080000	35800	35850	35850	35800	694
433	20231103	140900	47122216800	35800	35800	35850	35800	780
434	20231103	140800	47094286600	35800	35800	35850	35800	702
435	20231103	140700	47069143550	35850	35900	35900	35800	970
436	20231103	140600	47034374650	35850	35900	35900	35850	484
437	20231103	140500	47017017200	35900	35850	35900	35850	3837
438	20231103	140400	46879415800	35900	35900	35900	35800	3805
439	20231103	140300	46742995950	35850	35900	35900	35850	911
440	20231103	140200	46710319750	35850	35900	35900	35850	1488
441	20231103	140100	46656929750	35850	35850	35900	35850	7300
442	20231103	140000	46395176650	35850	35850	35850	35800	1772
443	20231103	135900	46331679350	35800	35850	35850	35800	1663
444	20231103	135800	46272065700	35850	35850	35850	35800	1558
445	20231103	135700	46216232850	35850	35750	35850	35750	17080
446	20231103	135600	45604529900	35800	35750	35800	35750	1475
447	20231103	135500	45551786300	35750	35750	35800	35750	1273
448	20231103	135400	45506219700	35800	35750	35800	35750	3633
449	20231103	135300	45376176400	35750	35750	35750	35700	8616
450	20231103	135200	45068161350	35750	35750	35750	35700	803
451	20231103	135100	45039478050	35750	35700	35750	35700	8324
452	20231103	135000	44742303650	35700	35600	35700	35600	10263
453	20231103	134900	44376158150	35600	35600	35650	35600	1017
454	20231103	134800	44339930950	35600	35550	35650	35550	2088
455	20231103	134700	44265639950	35600	35550	35600	35550	768
456	20231103	134600	44238314450	35550	35600	35600	35550	338
457	20231103	134500	44226291050	35600	35600	35600	35550	151
458	20231103	134400	44220916800	35550	35650	35650	35550	3386
459	20231103	134300	44100376300	35650	35650	35650	35600	1435
460	20231103	134200	44049272250	35650	35600	35650	35600	1084
461	20231103	134100	44010634700	35600	35650	35650	35600	690
462	20231103	134000	43986036900	35650	35650	35650	35600	484
463	20231103	133900	43968791750	35650	35650	35650	35600	511
464	20231103	133800	43950578500	35650	35700	35700	35600	722
465	20231103	133700	43924838150	35700	35650	35700	35650	586
466	20231103	133600	43903924600	35650	35700	35700	35650	3165
467	20231103	133500	43791077150	35650	35700	35700	35650	193
468	20231103	133400	43784192000	35700	35700	35700	35650	743
469	20231103	133300	43757673400	35700	35700	35700	35650	644
470	20231103	133200	43734691900	35700	35700	35700	35650	393
471	20231103	133100	43720665050	35700	35650	35700	35650	950
472	20231103	133000	43686777250	35650	35650	35700	35650	706
473	20231103	132900	43661591600	35700	35650	35700	35650	2851
474	20231103	132800	43559948150	35650	35650	35650	35600	390
475	20231103	132700	43546044850	35650	35650	35700	35600	229
476	20231103	132600	43537881600	35650	35650	35700	35650	1225
477	20231103	132500	43494209350	35700	35650	35700	35650	488
478	20231103	132400	43476806800	35650	35700	35700	35650	438
479	20231103	132300	43461183950	35700	35650	35700	35650	391
480	20231103	132200	43447241150	35650	35500	35700	35500	37782
481	20231103	132100	42101717000	35500	35500	35550	35500	4768
482	20231103	132000	41932408200	35500	35550	35550	35500	1442
483	20231103	131900	41881195800	35550	35550	35550	35500	631
484	20231103	131800	41858792650	35550	35550	35550	35500	329
485	20231103	131700	41847105250	35500	35550	35550	35450	1150
486	20231103	131600	41806287250	35550	35500	35550	35500	1256
487	20231103	131500	41761697100	35550	35550	35550	35500	465
488	20231103	131400	41745173050	35550	35550	35550	35500	819
489	20231103	131300	41716091850	35550	35550	35550	35500	157
490	20231103	131200	41710513250	35550	35550	35550	35500	326
491	20231103	131100	41698934050	35550	35500	35550	35500	839
492	20231103	131000	41669135600	35550	35600	35600	35500	6217
493	20231103	130900	41448130750	35600	35550	35600	35550	2085
494	20231103	130800	41373979050	35550	35600	35600	35550	9151
495	20231103	130700	41048654700	35600	35600	35600	35550	1637
496	20231103	130600	40990391500	35600	35550	35650	35550	1238
497	20231103	130500	40946320850	35600	35600	35600	35550	1479
498	20231103	130400	40893676650	35600	35650	35650	35550	1783
499	20231103	130300	40830240600	35600	35600	35650	35550	1956
500	20231103	130200	40760611650	35550	35600	35650	35550	1617
501	20231103	130100	40703055400	35600	35550	35650	35550	3733
502	20231103	130000	40570150100	35600	35550	35600	35500	3597
503	20231103	125900	40442286750	35550	35550	35550	35500	1743
504	20231103	125800	40380356950	35550	35550	35550	35500	1235
505	20231103	125700	40336494500	35550	35500	35550	35500	3946
506	20231103	125600	40196387800	35500	35550	35550	35500	364
507	20231103	125500	40183461200	35500	35550	35550	35500	337
508	20231103	125400	40171490300	35500	35550	35600	35500	910
509	20231103	125300	40139139150	35600	35550	35600	35550	417
510	20231103	125200	40124300950	35600	35600	35600	35550	478
511	20231103	125100	40107304850	35600	35650	35650	35550	3408
512	20231103	125000	39986032500	35650	35650	35700	35600	840
513	20231103	124900	39956093750	35650	35700	35700	35650	972
514	20231103	124800	39921432200	35700	35700	35700	35650	2735
515	20231103	124700	39823921150	35650	35700	35700	35650	515
516	20231103	124600	39805539850	35700	35700	35700	35650	677
517	20231103	124500	39781382700	35650	35700	35700	35650	1233
518	20231103	124400	39737399300	35700	35650	35700	35650	1092
519	20231103	124300	39698464350	35650	35650	35650	35600	174
520	20231103	124200	39692267050	35650	35650	35650	35600	1325
521	20231103	124100	39645070700	35650	35650	35700	35600	629
522	20231103	124000	39622645600	35650	35650	35700	35650	819
523	20231103	123900	39593448200	35650	35650	35650	35600	578
524	20231103	123800	39572859050	35650	35650	35650	35600	715
525	20231103	123700	39547387450	35600	35600	35650	35600	781
526	20231103	123600	39519561200	35600	35600	35650	35550	1498
527	20231103	123500	39466227700	35600	35600	35600	35550	699
528	20231103	123400	39441364050	35600	35600	35600	35550	1337
529	20231103	123300	39393831050	35600	35600	35600	35550	668
530	20231103	123200	39370077100	35600	35600	35600	35550	326
531	20231103	123100	39358472150	35600	35600	35600	35550	241
532	20231103	123000	39349901250	35600	35600	35650	35550	386
533	20231103	122900	39336158350	35650	35600	35650	35550	1371
534	20231103	122800	39287358750	35600	35650	35650	35600	418
535	20231103	122700	39272460150	35650	35650	35650	35600	591
536	20231103	122600	39251406900	35600	35650	35650	35600	662
537	20231103	122500	39227837200	35650	35650	35650	35600	527
538	20231103	122400	39209055650	35600	35650	35650	35600	242
539	20231103	122300	39200433100	35650	35650	35650	35600	1044
540	20231103	122200	39163260400	35650	35650	35650	35600	331
541	20231103	122100	39151473500	35650	35550	35650	35550	622
542	20231103	122000	39129311700	35550	35650	35700	35550	5014
543	20231103	121900	38950938100	35700	35700	35700	35650	975
544	20231103	121800	38916172300	35650	35700	35700	35650	732
545	20231103	121700	38890068950	35700	35700	35700	35650	664
546	20231103	121600	38866367400	35750	35800	35800	35700	1668
547	20231103	121500	38806748300	35800	35750	35800	35750	1046
548	20231103	121400	38769314450	35750	35750	35800	35750	1443
549	20231103	121300	38717687050	35750	35850	35850	35750	2971
550	20231103	121200	38611341450	35850	35800	35850	35750	3769
551	20231103	121100	38476370900	35750	35650	35800	35650	13685
552	20231103	121000	37987077100	35700	35650	35700	35600	4594
553	20231103	120900	37823325850	35650	35600	35650	35600	451
554	20231103	120800	37807264000	35600	35550	35650	35550	1076
555	20231103	120700	37768957650	35600	35600	35600	35550	1721
556	20231103	120600	37707691750	35600	35550	35600	35550	655
557	20231103	120500	37684388700	35550	35600	35600	35550	782
558	20231103	120400	37656559450	35600	35650	35650	35600	202
559	20231103	120300	37649366300	35650	35600	35650	35550	1155
560	20231103	120200	37608241050	35550	35650	35650	35550	1878
561	20231103	120100	37541407400	35650	35600	35650	35600	452
562	20231103	120000	37525311300	35650	35650	35650	35600	467
563	20231103	115900	37508676500	35650	35600	35650	35600	666
564	20231103	115800	37484942600	35650	35650	35650	35600	431
565	20231103	115700	37469594250	35650	35650	35650	35600	536
566	20231103	115600	37450499800	35650	35600	35650	35600	377
567	20231103	115500	37437063350	35600	35600	35650	35600	1660
568	20231103	115400	37377965400	35650	35600	35650	35600	1047
569	20231103	115300	37340684200	35600	35650	35650	35600	1316
570	20231103	115200	37293830350	35650	35650	35650	35600	1638
571	20231103	115100	37235436250	35600	35600	35650	35600	793
572	20231103	115000	37207176050	35600	35650	35650	35600	138
573	20231103	114900	37202258400	35650	35600	35650	35600	2759
574	20231103	114800	37103996850	35550	35550	35600	35550	380
575	20231103	114700	37090480100	35600	35550	35600	35550	174
576	20231103	114600	37084288450	35550	35600	35600	35550	221
577	20231103	114500	37076426650	35600	35550	35600	35550	518
578	20231103	114400	37057995600	35550	35600	35650	35550	721
579	20231103	114300	37032329200	35600	35600	35650	35600	637
580	20231103	114200	37009647750	35650	35650	35650	35600	381
581	20231103	114100	36996072600	35600	35650	35650	35600	802
582	20231103	114000	36967491700	35650	35600	35650	35600	3604
583	20231103	113900	36839189100	35600	35600	35600	35550	192
584	20231103	113800	36832354150	35600	35600	35600	35550	590
585	20231103	113700	36811374550	35600	35600	35600	35550	1432
586	20231103	113600	36760445850	35600	35600	35600	35550	451
587	20231103	113500	36744406600	35600	35600	35600	35550	478
588	20231103	113400	36727398950	35550	35550	35600	35550	256
589	20231103	113300	36718297050	35550	35600	35600	35550	1926
590	20231103	113200	36649790450	35600	35550	35600	35550	125
591	20231103	113100	36645341300	35600	35600	35650	35600	678
592	20231103	113000	36621202050	35600	35650	35650	35600	1406
593	20231103	112900	36571127850	35650	35650	35650	35600	244
594	20231103	112800	36562439100	35650	35600	35650	35550	603
595	20231103	112700	36540968950	35600	35600	35600	35550	937
596	20231103	112600	36507628350	35600	35600	35600	35550	700
597	20231103	112500	36482709050	35550	35550	35600	35550	838
598	20231103	112400	36452892300	35550	35550	35600	35550	693
599	20231103	112300	36428229800	35600	35600	35600	35550	815
600	20231103	112200	36399224800	35600	35600	35600	35550	3344
601	20231103	112100	36280201600	35600	35600	35600	35500	1405
602	20231103	112000	36230236950	35600	35550	35600	35550	1843
603	20231103	111900	36164660100	35550	35500	35550	35500	1897
604	20231103	111800	36097226800	35550	35500	35550	35500	1417
605	20231103	111700	36046913950	35500	35500	35550	35450	1793
606	20231103	111600	35983270800	35500	35500	35500	35450	1021
607	20231103	111500	35947054950	35500	35450	35500	35400	984
608	20231103	111400	35912151200	35450	35450	35500	35400	1033
609	20231103	111300	35875530000	35450	35450	35450	35400	587
610	20231103	111200	35854745700	35400	35450	35450	35400	810
611	20231103	111100	35826059850	35400	35450	35450	35400	581
612	20231103	111000	35805463950	35450	35400	35450	35400	1525
613	20231103	110900	35751475650	35400	35400	35450	35400	1502
614	20231103	110800	35698274400	35350	35300	35400	35300	5883
615	20231103	110700	35490361550	35350	35350	35350	35300	4856
616	20231103	110600	35318893650	35350	35400	35400	35300	4150
617	20231103	110500	35172148300	35400	35400	35400	35350	557
618	20231103	110400	35152453150	35400	35400	35400	35300	4307
619	20231103	110300	35000192750	35400	35350	35400	35350	1862
620	20231103	110200	34934359150	35400	35400	35400	35350	5336
621	20231103	110100	34745538550	35450	35400	35450	35400	1070
622	20231103	110000	34707648000	35400	35500	35500	35400	3464
623	20231103	105900	34584894750	35500	35500	35550	35450	648
624	20231103	105800	34561905000	35500	35500	35550	35450	3568
625	20231103	105700	34435232400	35450	35550	35550	35450	4303
626	20231103	105600	34282462100	35550	35500	35550	35500	2924
627	20231103	105500	34178657450	35450	35450	35500	35450	2456
628	20231103	105400	34091583200	35500	35500	35550	35450	1448
629	20231103	105300	34040187450	35500	35550	35550	35500	3196
630	20231103	105200	33926698100	35550	35500	35550	35500	4281
631	20231103	105100	33774566650	35550	35550	35600	35500	602
632	20231103	105000	33753166000	35600	35600	35600	35550	2248
633	20231103	104900	33673220300	35600	35550	35600	35550	305
634	20231103	104800	33662369400	35550	35600	35600	35550	1036
635	20231103	104700	33625507750	35600	35600	35650	35550	2765
636	20231103	104600	33527102500	35600	35600	35600	35550	1920
637	20231103	104500	33458752950	35600	35600	35650	35600	1101
638	20231103	104400	33419556700	35600	35650	35650	35600	1305
639	20231103	104300	33373083050	35650	35600	35650	35550	1147
640	20231103	104200	33332249900	35600	35600	35600	35550	850
641	20231103	104100	33302006450	35600	35650	35650	35550	922
642	20231103	104000	33269187050	35600	35550	35600	35550	1628
643	20231103	103900	33211234050	35600	35650	35650	35550	1668
644	20231103	103800	33151840750	35650	35600	35650	35600	3862
645	20231103	103700	33014352400	35550	35650	35650	35550	1969
646	20231103	103600	32944241600	35650	35550	35650	35550	4268
647	20231103	103500	32792340550	35600	35500	35600	35500	1180
648	20231103	103400	32750394350	35500	35450	35500	35450	1871
649	20231103	103300	32684004150	35500	35500	35550	35450	1276
650	20231103	103200	32638712800	35500	35500	35500	35450	896
651	20231103	103100	32606907800	35500	35550	35550	35450	2872
652	20231103	103000	32504927600	35500	35550	35550	35500	2738
653	20231103	102900	32407676750	35550	35550	35600	35550	2896
654	20231103	102800	32304690450	35600	35650	35700	35550	2532
655	20231103	102700	32214548700	35600	35600	35650	35550	3771
656	20231103	102600	32080306000	35600	35750	35800	35600	8102
657	20231103	102500	31791321700	35800	35800	35850	35750	5553
658	20231103	102400	31592638550	35800	35750	35850	35750	3676
659	20231103	102300	31461030350	35700	35800	35800	35700	2885
660	20231103	102200	31357874050	35800	35700	35800	35700	3236
661	20231103	102100	31242145450	35750	35700	35750	35700	1387
662	20231103	102000	31192612350	35700	35700	35750	35700	2558
663	20231103	101900	31101275300	35700	35700	35750	35700	2005
664	20231103	101800	31029668350	35700	35750	35750	35650	4966
665	20231103	101700	30852410800	35750	35850	35850	35700	3943
666	20231103	101600	30711422450	35850	35800	35850	35750	3829
667	20231103	101500	30574321750	35800	35850	35900	35800	4196
668	20231103	101400	30423911150	35850	35800	35850	35750	4229
669	20231103	101300	30272396950	35850	35750	35850	35700	3854
670	20231103	101200	30134389250	35800	35800	35850	35750	3444
671	20231103	101100	30011150600	35800	35850	35850	35750	4120
672	20231103	101000	29863629000	35850	35850	35900	35750	4744
673	20231103	100900	29693683500	35900	35750	35950	35750	14938
674	20231103	100800	29158182950	35750	35750	35800	35700	2561
675	20231103	100700	29066622400	35750	35750	35750	35700	5563
676	20231103	100600	28867789850	35750	35700	35750	35650	5161
677	20231103	100500	28683633250	35700	35700	35750	35600	7549
678	20231103	100400	28414179650	35650	35450	35700	35400	9843
679	20231103	100300	28064361050	35400	35450	35500	35400	1427
680	20231103	100200	28013768950	35450	35450	35550	35450	1568
681	20231103	100100	27958158000	35500	35500	35500	35450	2171
682	20231103	100000	27881174100	35500	35550	35600	35450	2842
683	20231103	095900	27780209550	35600	35600	35650	35550	4845
684	20231103	095800	27607671500	35600	35550	35600	35500	1752
685	20231103	095700	27545382750	35550	35550	35550	35500	2848
686	20231103	095600	27444156900	35550	35550	35550	35500	1292
687	20231103	095500	27398268950	35550	35450	35550	35400	7299
688	20231103	095400	27139210450	35400	35350	35450	35300	2362
689	20231103	095300	27055656900	35300	35300	35450	35250	11762
690	20231103	095200	26640204450	35300	35300	35350	35300	5035
691	20231103	095100	26462420200	35350	35400	35400	35300	4034
692	20231103	095000	26319898500	35350	35400	35450	35300	7696
693	20231103	094900	26047827250	35450	35450	35500	35400	3194
694	20231103	094800	25934709100	35500	35450	35500	35450	2610
695	20231103	094700	25842107900	35450	35400	35500	35400	4568
696	20231103	094600	25680117900	35450	35500	35500	35400	2190
697	20231103	094500	25602459700	35450	35500	35500	35400	11123
698	20231103	094400	25208290900	35450	35500	35500	35450	2735
699	20231103	094300	25111328500	35450	35550	35550	35400	5139
700	20231103	094200	24929083650	35500	35750	35750	35500	8189
701	20231103	094100	24637341300	35700	35650	35750	35650	3631
702	20231103	094000	24507657600	35750	35650	35750	35600	16100
703	20231103	093900	23933087500	35650	35650	35700	35600	4091
704	20231103	093800	23787227300	35700	35650	35750	35600	7023
705	20231103	093700	23536689500	35650	35650	35700	35650	2717
706	20231103	093600	23439820350	35700	35700	35750	35650	6914
707	20231103	093500	23192868550	35700	35600	35750	35550	7901
708	20231103	093400	22911094800	35550	35450	35600	35400	5726
709	20231103	093300	22707973400	35450	35450	35450	35350	5631
710	20231103	093200	22508556300	35450	35250	35500	35250	7634
711	20231103	093100	22238522400	35300	35250	35400	35200	10081
712	20231103	093000	21882985600	35250	35350	35400	35250	6793
713	20231103	092900	21643066350	35350	35500	35500	35300	8923
714	20231103	092800	21327391500	35500	35300	35500	35250	8181
715	20231103	092700	21037958400	35300	35350	35400	35150	15638
716	20231103	092600	20486311250	35300	35450	35450	35300	8712
717	20231103	092500	20178344050	35450	35500	35550	35300	17444
718	20231103	092400	19560462000	35500	35550	35600	35500	5828
719	20231103	092300	19353374900	35600	35750	35750	35550	6198
720	20231103	092200	19132456600	35750	35750	35800	35650	5064
721	20231103	092100	18951530000	35750	35500	35750	35500	8215
722	20231103	092000	18658507100	35550	35700	35700	35500	9844
723	20231103	091900	18308055600	35700	35700	35750	35600	13152
724	20231103	091800	17838869450	35700	35700	35750	35650	7705
725	20231103	091700	17563794550	35750	35750	35850	35700	8275
726	20231103	091600	17267932300	35700	36050	36100	35700	34657
727	20231103	091500	16021449050	36100	36050	36100	36000	12835
728	20231103	091400	15558707000	36000	36000	36200	35950	36824
729	20231103	091300	14230926500	36000	35650	36000	35650	28629
730	20231103	091200	13204534500	35700	35600	35750	35550	12975
731	20231103	091100	12741812850	35600	35600	35650	35550	5050
732	20231103	091000	12562091200	35600	35750	35750	35600	11067
733	20231103	090900	12166968200	35750	35700	35800	35650	24758
734	20231103	090800	11281775100	35650	35650	35800	35550	23509
735	20231103	090700	10443207450	35650	35350	35750	35350	25204
736	20231103	090600	9546628600	35350	35050	35550	35050	22387
737	20231103	090500	8755763700	35050	35250	35300	35050	20783
738	20231103	090400	8025252750	35250	35400	35450	35200	18884
739	20231103	090300	7357798350	35400	35500	35600	35400	13578
740	20231103	090200	6875983100	35450	35650	35650	35300	41931
741	20231103	090100	5390613950	35650	35650	35750	35500	31999
742	20231103	090000	4252078300	35700	35800	35850	35550	118842