KissMeData/384470/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211900	43730675250	23400	23400	23400	23400	14500
3	20231106	211800	43730675250	23400	23400	23400	23400	0
4	20231106	211700	43730675250	23400	23400	23400	23400	0
5	20231106	211600	43730675250	23400	23400	23400	23400	0
6	20231106	211500	43730675250	23400	23400	23400	23400	0
7	20231106	211400	43730675250	23400	23400	23400	23400	0
8	20231106	211300	43730675250	23400	23400	23400	23400	0
9	20231106	211200	43730675250	23400	23400	23400	23400	0
10	20231106	211100	43730675250	23400	23400	23400	23400	0
11	20231106	211000	43730675250	23400	23400	23400	23400	0
12	20231106	210900	43730675250	23400	23400	23400	23400	0
13	20231106	210800	43730675250	23400	23400	23400	23400	0
14	20231106	210700	43730675250	23400	23400	23400	23400	0
15	20231106	210600	43730675250	23400	23400	23400	23400	0
16	20231106	210500	43730675250	23400	23400	23400	23400	0
17	20231106	210400	43730675250	23400	23400	23400	23400	0
18	20231106	210300	43730675250	23400	23400	23400	23400	0
19	20231106	210200	43730675250	23400	23400	23400	23400	0
20	20231106	210100	43730675250	23400	23400	23400	23400	0
21	20231106	210000	43730675250	23400	23400	23400	23400	0
22	20231106	205900	43730675250	23400	23400	23400	23400	0
23	20231106	205800	43730675250	23400	23400	23400	23400	0
24	20231106	205700	43730675250	23400	23400	23400	23400	0
25	20231106	205600	43730675250	23400	23400	23400	23400	0
26	20231106	205500	43730675250	23400	23400	23400	23400	0
27	20231106	205400	43730675250	23400	23400	23400	23400	0
28	20231106	205300	43730675250	23400	23400	23400	23400	0
29	20231106	205200	43730675250	23400	23400	23400	23400	0
30	20231106	205100	43730675250	23400	23400	23400	23400	0
31	20231106	205000	43730675250	23400	23400	23400	23400	0
32	20231106	204900	43730675250	23400	23400	23400	23400	14500
33	20231106	204800	43730675250	23400	23400	23400	23400	0
34	20231106	204700	43730675250	23400	23400	23400	23400	0
35	20231106	204600	43730675250	23400	23400	23400	23400	0
36	20231106	204500	43730675250	23400	23400	23400	23400	0
37	20231106	204400	43730675250	23400	23400	23400	23400	0
38	20231106	204300	43730675250	23400	23400	23400	23400	0
39	20231106	204200	43730675250	23400	23400	23400	23400	0
40	20231106	204100	43730675250	23400	23400	23400	23400	0
41	20231106	204000	43730675250	23400	23400	23400	23400	0
42	20231106	203900	43730675250	23400	23400	23400	23400	0
43	20231106	203800	43730675250	23400	23400	23400	23400	0
44	20231106	203700	43730675250	23400	23400	23400	23400	0
45	20231106	203600	43730675250	23400	23400	23400	23400	0
46	20231106	203500	43730675250	23400	23400	23400	23400	0
47	20231106	203400	43730675250	23400	23400	23400	23400	0
48	20231106	203300	43730675250	23400	23400	23400	23400	0
49	20231106	203200	43730675250	23400	23400	23400	23400	0
50	20231106	203100	43730675250	23400	23400	23400	23400	0
51	20231106	203000	43730675250	23400	23400	23400	23400	0
52	20231106	202900	43730675250	23400	23400	23400	23400	0
53	20231106	202800	43730675250	23400	23400	23400	23400	0
54	20231106	202700	43730675250	23400	23400	23400	23400	0
55	20231106	202600	43730675250	23400	23400	23400	23400	0
56	20231106	202500	43730675250	23400	23400	23400	23400	0
57	20231106	202400	43730675250	23400	23400	23400	23400	0
58	20231106	202300	43730675250	23400	23400	23400	23400	0
59	20231106	202200	43730675250	23400	23400	23400	23400	0
60	20231106	202100	43730675250	23400	23400	23400	23400	0
61	20231106	202000	43730675250	23400	23400	23400	23400	0
62	20231106	201900	43730675250	23400	23400	23400	23400	14500
63	20231106	201800	43730675250	23400	23400	23400	23400	0
64	20231106	201700	43730675250	23400	23400	23400	23400	0
65	20231106	201600	43730675250	23400	23400	23400	23400	0
66	20231106	201500	43730675250	23400	23400	23400	23400	0
67	20231106	201400	43730675250	23400	23400	23400	23400	0
68	20231106	201300	43730675250	23400	23400	23400	23400	0
69	20231106	201200	43730675250	23400	23400	23400	23400	0
70	20231106	201100	43730675250	23400	23400	23400	23400	0
71	20231106	201000	43730675250	23400	23400	23400	23400	0
72	20231106	200900	43730675250	23400	23400	23400	23400	0
73	20231106	200800	43730675250	23400	23400	23400	23400	0
74	20231106	200700	43730675250	23400	23400	23400	23400	0
75	20231106	200600	43730675250	23400	23400	23400	23400	0
76	20231106	200500	43730675250	23400	23400	23400	23400	0
77	20231106	200400	43730675250	23400	23400	23400	23400	0
78	20231106	200300	43730675250	23400	23400	23400	23400	0
79	20231106	200200	43730675250	23400	23400	23400	23400	0
80	20231106	200100	43730675250	23400	23400	23400	23400	0
81	20231106	200000	43730675250	23400	23400	23400	23400	0
82	20231106	195900	43730675250	23400	23400	23400	23400	0
83	20231106	195800	43730675250	23400	23400	23400	23400	0
84	20231106	195700	43730675250	23400	23400	23400	23400	0
85	20231106	195600	43730675250	23400	23400	23400	23400	0
86	20231106	195500	43730675250	23400	23400	23400	23400	0
87	20231106	195400	43730675250	23400	23400	23400	23400	0
88	20231106	195300	43730675250	23400	23400	23400	23400	0
89	20231106	195200	43730675250	23400	23400	23400	23400	0
90	20231106	195100	43730675250	23400	23400	23400	23400	0
91	20231106	195000	43730675250	23400	23400	23400	23400	0
92	20231106	194900	43730675250	23400	23400	23400	23400	14500
93	20231106	194800	43730675250	23400	23400	23400	23400	0
94	20231106	194700	43730675250	23400	23400	23400	23400	0
95	20231106	194600	43730675250	23400	23400	23400	23400	0
96	20231106	194500	43730675250	23400	23400	23400	23400	0
97	20231106	194400	43730675250	23400	23400	23400	23400	0
98	20231106	194300	43730675250	23400	23400	23400	23400	0
99	20231106	194200	43730675250	23400	23400	23400	23400	0
100	20231106	194100	43730675250	23400	23400	23400	23400	0
101	20231106	194000	43730675250	23400	23400	23400	23400	0
102	20231106	193900	43730675250	23400	23400	23400	23400	0
103	20231106	193800	43730675250	23400	23400	23400	23400	0
104	20231106	193700	43730675250	23400	23400	23400	23400	0
105	20231106	193600	43730675250	23400	23400	23400	23400	0
106	20231106	193500	43730675250	23400	23400	23400	23400	0
107	20231106	193400	43730675250	23400	23400	23400	23400	0
108	20231106	193300	43730675250	23400	23400	23400	23400	0
109	20231106	193200	43730675250	23400	23400	23400	23400	0
110	20231106	193100	43730675250	23400	23400	23400	23400	0
111	20231106	193000	43730675250	23400	23400	23400	23400	0
112	20231106	192900	43730675250	23400	23400	23400	23400	0
113	20231106	192800	43730675250	23400	23400	23400	23400	0
114	20231106	192700	43730675250	23400	23400	23400	23400	0
115	20231106	192600	43730675250	23400	23400	23400	23400	0
116	20231106	192500	43730675250	23400	23400	23400	23400	0
117	20231106	192400	43730675250	23400	23400	23400	23400	0
118	20231106	192300	43730675250	23400	23400	23400	23400	0
119	20231106	192200	43730675250	23400	23400	23400	23400	0
120	20231106	192100	43730675250	23400	23400	23400	23400	0
121	20231106	192000	43730675250	23400	23400	23400	23400	0
122	20231106	191900	43730675250	23400	23400	23400	23400	14500
123	20231106	191800	43730675250	23400	23400	23400	23400	0
124	20231106	191700	43730675250	23400	23400	23400	23400	0
125	20231106	191600	43730675250	23400	23400	23400	23400	0
126	20231106	191500	43730675250	23400	23400	23400	23400	0
127	20231106	191400	43730675250	23400	23400	23400	23400	0
128	20231106	191300	43730675250	23400	23400	23400	23400	0
129	20231106	191200	43730675250	23400	23400	23400	23400	0
130	20231106	191100	43730675250	23400	23400	23400	23400	0
131	20231106	191000	43730675250	23400	23400	23400	23400	0
132	20231106	190900	43730675250	23400	23400	23400	23400	0
133	20231106	190800	43730675250	23400	23400	23400	23400	0
134	20231106	190700	43730675250	23400	23400	23400	23400	0
135	20231106	190600	43730675250	23400	23400	23400	23400	0
136	20231106	190500	43730675250	23400	23400	23400	23400	0
137	20231106	190400	43730675250	23400	23400	23400	23400	0
138	20231106	190300	43730675250	23400	23400	23400	23400	0
139	20231106	190200	43730675250	23400	23400	23400	23400	0
140	20231106	190100	43730675250	23400	23400	23400	23400	0
141	20231106	190000	43730675250	23400	23400	23400	23400	0
142	20231106	185900	43730675250	23400	23400	23400	23400	0
143	20231106	185800	43730675250	23400	23400	23400	23400	0
144	20231106	185700	43730675250	23400	23400	23400	23400	0
145	20231106	185600	43730675250	23400	23400	23400	23400	0
146	20231106	185500	43730675250	23400	23400	23400	23400	0
147	20231106	185400	43730675250	23400	23400	23400	23400	0
148	20231106	185300	43730675250	23400	23400	23400	23400	0
149	20231106	185200	43730675250	23400	23400	23400	23400	0
150	20231106	185100	43730675250	23400	23400	23400	23400	0
151	20231106	185000	43730675250	23400	23400	23400	23400	0
152	20231106	184900	43730675250	23400	23400	23400	23400	14500
153	20231106	184800	43730675250	23400	23400	23400	23400	0
154	20231106	184700	43730675250	23400	23400	23400	23400	0
155	20231106	184600	43730675250	23400	23400	23400	23400	0
156	20231106	184500	43730675250	23400	23400	23400	23400	0
157	20231106	184400	43730675250	23400	23400	23400	23400	0
158	20231106	184300	43730675250	23400	23400	23400	23400	0
159	20231106	184200	43730675250	23400	23400	23400	23400	0
160	20231106	184100	43730675250	23400	23400	23400	23400	0
161	20231106	184000	43730675250	23400	23400	23400	23400	0
162	20231106	183900	43730675250	23400	23400	23400	23400	0
163	20231106	183800	43730675250	23400	23400	23400	23400	0
164	20231106	183700	43730675250	23400	23400	23400	23400	0
165	20231106	183600	43730675250	23400	23400	23400	23400	0
166	20231106	183500	43730675250	23400	23400	23400	23400	0
167	20231106	183400	43730675250	23400	23400	23400	23400	0
168	20231106	183300	43730675250	23400	23400	23400	23400	0
169	20231106	183200	43730675250	23400	23400	23400	23400	0
170	20231106	183100	43730675250	23400	23400	23400	23400	0
171	20231106	183000	43730675250	23400	23400	23400	23400	0
172	20231106	182900	43730675250	23400	23400	23400	23400	0
173	20231106	182800	43730675250	23400	23400	23400	23400	0
174	20231106	182700	43730675250	23400	23400	23400	23400	0
175	20231106	182600	43730675250	23400	23400	23400	23400	0
176	20231106	182500	43730675250	23400	23400	23400	23400	0
177	20231106	182400	43730675250	23400	23400	23400	23400	0
178	20231106	182300	43730675250	23400	23400	23400	23400	0
179	20231106	182200	43730675250	23400	23400	23400	23400	0
180	20231106	182100	43730675250	23400	23400	23400	23400	0
181	20231106	182000	43730675250	23400	23400	23400	23400	0
182	20231106	181900	43730675250	23400	23400	23400	23400	14500
183	20231106	181800	43730675250	23400	23400	23400	23400	0
184	20231106	181700	43730675250	23400	23400	23400	23400	0
185	20231106	181600	43730675250	23400	23400	23400	23400	0
186	20231106	181500	43730675250	23400	23400	23400	23400	0
187	20231106	181400	43730675250	23400	23400	23400	23400	0
188	20231106	181300	43730675250	23400	23400	23400	23400	0
189	20231106	181200	43730675250	23400	23400	23400	23400	0
190	20231106	181100	43730675250	23400	23400	23400	23400	0
191	20231106	181000	43730675250	23400	23400	23400	23400	0
192	20231106	180900	43730675250	23400	23400	23400	23400	0
193	20231106	180800	43730675250	23400	23400	23400	23400	0
194	20231106	180700	43730675250	23400	23400	23400	23400	0
195	20231106	180600	43730675250	23400	23400	23400	23400	0
196	20231106	180500	43730675250	23400	23400	23400	23400	0
197	20231106	180400	43730675250	23400	23400	23400	23400	0
198	20231106	180300	43730675250	23400	23400	23400	23400	0
199	20231106	180200	43730675250	23400	23400	23400	23400	0
200	20231106	180100	43730675250	23400	23400	23400	23400	0
201	20231106	180000	43730675250	23400	23400	23400	23400	0
202	20231106	175900	43730675250	23400	23400	23400	23400	0
203	20231106	175800	43730675250	23400	23400	23400	23400	0
204	20231106	175700	43730675250	23400	23400	23400	23400	0
205	20231106	175600	43730675250	23400	23400	23400	23400	0
206	20231106	175500	43730675250	23400	23400	23400	23400	0
207	20231106	175400	43730675250	23400	23400	23400	23400	0
208	20231106	175300	43730675250	23400	23400	23400	23400	0
209	20231106	175200	43730675250	23400	23400	23400	23400	0
210	20231106	175100	43730675250	23400	23400	23400	23400	0
211	20231106	175000	43730675250	23400	23400	23400	23400	0
212	20231106	174900	43730675250	23400	23400	23400	23400	14500
213	20231106	174800	43730675250	23400	23400	23400	23400	0
214	20231106	174700	43730675250	23400	23400	23400	23400	0
215	20231106	174600	43730675250	23400	23400	23400	23400	0
216	20231106	174500	43730675250	23400	23400	23400	23400	0
217	20231106	174400	43730675250	23400	23400	23400	23400	0
218	20231106	174300	43730675250	23400	23400	23400	23400	0
219	20231106	174200	43730675250	23400	23400	23400	23400	0
220	20231106	174100	43730675250	23400	23400	23400	23400	0
221	20231106	174000	43730675250	23400	23400	23400	23400	0
222	20231106	173900	43730675250	23400	23400	23400	23400	0
223	20231106	173800	43730675250	23400	23400	23400	23400	0
224	20231106	173700	43730675250	23400	23400	23400	23400	0
225	20231106	173600	43730675250	23400	23400	23400	23400	0
226	20231106	173500	43730675250	23400	23400	23400	23400	0
227	20231106	173400	43730675250	23400	23400	23400	23400	0
228	20231106	173300	43730675250	23400	23400	23400	23400	0
229	20231106	173200	43730675250	23400	23400	23400	23400	0
230	20231106	173100	43730675250	23400	23400	23400	23400	0
231	20231106	173000	43730675250	23400	23400	23400	23400	0
232	20231106	172900	43730675250	23400	23400	23400	23400	0
233	20231106	172800	43730675250	23400	23400	23400	23400	0
234	20231106	172700	43730675250	23400	23400	23400	23400	0
235	20231106	172600	43730675250	23400	23400	23400	23400	0
236	20231106	172500	43730675250	23400	23400	23400	23400	0
237	20231106	172400	43730675250	23400	23400	23400	23400	0
238	20231106	172300	43730675250	23400	23400	23400	23400	0
239	20231106	172200	43730675250	23400	23400	23400	23400	0
240	20231106	172100	43730675250	23400	23400	23400	23400	0
241	20231106	172000	43730675250	23400	23400	23400	23400	0
242	20231106	171900	43730675250	23400	23400	23400	23400	14500
243	20231106	171800	43730675250	23400	23400	23400	23400	0
244	20231106	171700	43730675250	23400	23400	23400	23400	0
245	20231106	171600	43730675250	23400	23400	23400	23400	0
246	20231106	171500	43730675250	23400	23400	23400	23400	0
247	20231106	171400	43730675250	23400	23400	23400	23400	0
248	20231106	171300	43730675250	23400	23400	23400	23400	0
249	20231106	171200	43730675250	23400	23400	23400	23400	0
250	20231106	171100	43730675250	23400	23400	23400	23400	0
251	20231106	171000	43730675250	23400	23400	23400	23400	0
252	20231106	170900	43730675250	23400	23400	23400	23400	0
253	20231106	170800	43730675250	23400	23400	23400	23400	0
254	20231106	170700	43730675250	23400	23400	23400	23400	0
255	20231106	170600	43730675250	23400	23400	23400	23400	0
256	20231106	170500	43730675250	23400	23400	23400	23400	0
257	20231106	170400	43730675250	23400	23400	23400	23400	0
258	20231106	170300	43730675250	23400	23400	23400	23400	0
259	20231106	170200	43730675250	23400	23400	23400	23400	0
260	20231106	170100	43730675250	23400	23400	23400	23400	0
261	20231106	170000	43730675250	23400	23400	23400	23400	0
262	20231106	165900	43730675250	23400	23400	23400	23400	0
263	20231106	165800	43730675250	23400	23400	23400	23400	0
264	20231106	165700	43730675250	23400	23400	23400	23400	0
265	20231106	165600	43730675250	23400	23400	23400	23400	0
266	20231106	165500	43730675250	23400	23400	23400	23400	0
267	20231106	165400	43730675250	23400	23400	23400	23400	0
268	20231106	165300	43730675250	23400	23400	23400	23400	0
269	20231106	165200	43730675250	23400	23400	23400	23400	0
270	20231106	165100	43730675250	23400	23400	23400	23400	0
271	20231106	165000	43730675250	23400	23400	23400	23400	0
272	20231106	164900	43730675250	23400	23400	23400	23400	14500
273	20231106	164800	43730675250	23400	23400	23400	23400	0
274	20231106	164700	43730675250	23400	23400	23400	23400	0
275	20231106	164600	43730675250	23400	23400	23400	23400	0
276	20231106	164500	43730675250	23400	23400	23400	23400	0
277	20231106	164400	43730675250	23400	23400	23400	23400	0
278	20231106	164300	43730675250	23400	23400	23400	23400	0
279	20231106	164200	43730675250	23400	23400	23400	23400	0
280	20231106	164100	43730675250	23400	23400	23400	23400	0
281	20231106	164000	43730675250	23400	23400	23400	23400	0
282	20231106	163900	43730675250	23400	23400	23400	23400	0
283	20231106	163800	43730675250	23400	23400	23400	23400	0
284	20231106	163700	43730675250	23400	23400	23400	23400	0
285	20231106	163600	43730675250	23400	23400	23400	23400	0
286	20231106	163500	43730675250	23400	23400	23400	23400	0
287	20231106	163400	43730675250	23400	23400	23400	23400	0
288	20231106	163300	43730675250	23400	23400	23400	23400	0
289	20231106	163200	43730675250	23400	23400	23400	23400	0
290	20231106	163100	43730675250	23400	23400	23400	23400	0
291	20231106	163000	43730675250	23400	23400	23400	23400	0
292	20231106	162900	43730675250	23400	23400	23400	23400	0
293	20231106	162800	43730675250	23400	23400	23400	23400	0
294	20231106	162700	43730675250	23400	23400	23400	23400	0
295	20231106	162600	43730675250	23400	23400	23400	23400	0
296	20231106	162500	43730675250	23400	23400	23400	23400	0
297	20231106	162400	43730675250	23400	23400	23400	23400	0
298	20231106	162300	43730675250	23400	23400	23400	23400	0
299	20231106	162200	43730675250	23400	23400	23400	23400	0
300	20231106	162100	43730675250	23400	23400	23400	23400	0
301	20231106	162000	43730675250	23400	23400	23400	23400	0
302	20231106	161900	43730675250	23400	23400	23400	23400	14500
303	20231106	161800	43730675250	23400	23400	23400	23400	0
304	20231106	161700	43730675250	23400	23400	23400	23400	0
305	20231106	161600	43730675250	23400	23400	23400	23400	0
306	20231106	161500	43730675250	23400	23400	23400	23400	0
307	20231106	161400	43730675250	23400	23400	23400	23400	0
308	20231106	161300	43730675250	23400	23400	23400	23400	0
309	20231106	161200	43730675250	23400	23400	23400	23400	0
310	20231106	161100	43730675250	23400	23400	23400	23400	0
311	20231106	161000	43730675250	23400	23400	23400	23400	0
312	20231106	160900	43730675250	23400	23400	23400	23400	0
313	20231106	160800	43730675250	23400	23400	23400	23400	0
314	20231106	160700	43730675250	23400	23400	23400	23400	0
315	20231106	160600	43730675250	23400	23400	23400	23400	0
316	20231106	160500	43730675250	23400	23400	23400	23400	0
317	20231106	160400	43730675250	23400	23400	23400	23400	0
318	20231106	160300	43730675250	23400	23400	23400	23400	0
319	20231106	160200	43730675250	23400	23400	23400	23400	0
320	20231106	160100	43730675250	23400	23400	23400	23400	0
321	20231106	160000	43730675250	23400	23400	23400	23400	0
322	20231106	155900	43730675250	23400	23400	23400	23400	0
323	20231106	155800	43730675250	23400	23400	23400	23400	0
324	20231106	155700	43730675250	23400	23400	23400	23400	0
325	20231106	155600	43730675250	23400	23400	23400	23400	0
326	20231106	155500	43730675250	23400	23400	23400	23400	0
327	20231106	155400	43730675250	23400	23400	23400	23400	0
328	20231106	155300	43730675250	23400	23400	23400	23400	0
329	20231106	155200	43730675250	23400	23400	23400	23400	0
330	20231106	155100	43730675250	23400	23400	23400	23400	0
331	20231106	155000	43730675250	23400	23400	23400	23400	0
332	20231106	154900	43730675250	23400	23400	23400	23400	14500
333	20231106	154800	43730675250	23400	23400	23400	23400	0
334	20231106	154700	43730675250	23400	23400	23400	23400	0
335	20231106	154600	43730675250	23400	23400	23400	23400	0
336	20231106	154500	43730675250	23400	23400	23400	23400	0
337	20231106	154400	43730675250	23400	23400	23400	23400	0
338	20231106	154300	43730675250	23400	23400	23400	23400	0
339	20231106	154200	43730675250	23400	23400	23400	23400	0
340	20231106	154100	43730675250	23400	23400	23400	23400	0
341	20231106	154000	43730675250	23400	23400	23400	23400	0
342	20231106	153900	43730675250	23400	23400	23400	23400	0
343	20231106	153800	43730675250	23400	23400	23400	23400	0
344	20231106	153700	43730675250	23400	23400	23400	23400	0
345	20231106	153600	43730675250	23400	23400	23400	23400	0
346	20231106	153500	43730675250	23400	23400	23400	23400	0
347	20231106	153400	43730675250	23400	23400	23400	23400	0
348	20231106	153300	43730675250	23400	23400	23400	23400	0
349	20231106	153200	43730675250	23400	23400	23400	23400	0
350	20231106	153100	43730675250	23400	23400	23400	23400	0
351	20231106	153000	43730675250	23400	23400	23400	23400	14500
352	20231106	152900	43391375250	23500	23500	23500	23500	0
353	20231106	152800	43391375250	23500	23500	23500	23500	0
354	20231106	152700	43391375250	23500	23500	23500	23500	0
355	20231106	152600	43391375250	23500	23500	23500	23500	0
356	20231106	152500	43391375250	23500	23500	23500	23500	0
357	20231106	152400	43391375250	23500	23500	23500	23500	0
358	20231106	152300	43391375250	23500	23500	23500	23500	0
359	20231106	152200	43391375250	23500	23500	23500	23500	0
360	20231106	152100	43391375250	23500	23500	23500	23500	0
361	20231106	152000	43391375250	23500	23500	23500	23500	0
362	20231106	151900	43391375250	23500	23400	23500	23350	4242
363	20231106	151800	43291908900	23400	23300	23450	23200	15002
364	20231106	151700	42942523050	23250	23350	23350	23200	9747
365	20231106	151600	42715792650	23350	23300	23400	23250	5915
366	20231106	151500	42577671750	23350	23300	23350	23250	1707
367	20231106	151400	42537900600	23300	23250	23400	23250	4587
368	20231106	151300	42430876850	23250	23350	23350	23200	5214
369	20231106	151200	42309718500	23350	23400	23400	23350	1336
370	20231106	151100	42278511900	23400	23350	23450	23300	2147
371	20231106	151000	42228295000	23300	23400	23400	23250	4683
372	20231106	150900	42119177900	23400	23500	23500	23400	2071
373	20231106	150800	42070653900	23450	23400	23500	23350	2101
374	20231106	150700	42021488350	23350	23450	23500	23350	4758
375	20231106	150600	41910148150	23400	23450	23500	23400	3217
376	20231106	150500	41834623400	23450	23450	23500	23450	1803
377	20231106	150400	41792334150	23450	23600	23650	23450	3669
378	20231106	150300	41706051350	23600	23600	23700	23600	4348
379	20231106	150200	41603270800	23650	23600	23700	23550	2214
380	20231106	150100	41550952750	23600	23500	23600	23500	933
381	20231106	150000	41528975400	23550	23500	23550	23450	1999
382	20231106	145900	41482006850	23450	23450	23500	23450	815
383	20231106	145800	41462890050	23450	23500	23500	23450	2237
384	20231106	145700	41410384500	23450	23500	23500	23450	287
385	20231106	145600	41403646150	23500	23500	23500	23500	1004
386	20231106	145500	41380052150	23500	23500	23500	23450	2186
387	20231106	145400	41328747100	23500	23500	23500	23450	1532
388	20231106	145300	41292777550	23500	23500	23500	23450	980
389	20231106	145200	41269750950	23500	23500	23500	23450	671
390	20231106	145100	41254006800	23500	23450	23500	23450	617
391	20231106	145000	41239528350	23450	23450	23500	23400	4483
392	20231106	144900	41134233550	23450	23400	23450	23350	1424
393	20231106	144800	41100906350	23400	23350	23400	23300	2420
394	20231106	144700	41044448750	23300	23350	23350	23300	848
395	20231106	144600	41024664650	23350	23400	23400	23350	995
396	20231106	144500	41001429900	23400	23350	23400	23350	638
397	20231106	144400	40986520800	23400	23350	23400	23300	661
398	20231106	144300	40971087300	23300	23350	23350	23250	3112
399	20231106	144200	40898619500	23300	23400	23400	23250	914
400	20231106	144100	40877314350	23400	23350	23450	23250	10137
401	20231106	144000	40640724950	23350	23450	23450	23350	2641
402	20231106	143900	40578921150	23450	23450	23500	23400	1393
403	20231106	143800	40546275250	23450	23500	23500	23400	2340
404	20231106	143700	40491383350	23450	23500	23500	23450	3800
405	20231106	143600	40402241950	23500	23600	23600	23500	3494
406	20231106	143500	40319983550	23600	23550	23600	23550	450
407	20231106	143400	40309383800	23550	23550	23600	23550	928
408	20231106	143300	40287525800	23550	23650	23650	23550	1657
409	20231106	143200	40248407900	23650	23600	23650	23600	824
410	20231106	143100	40228925850	23650	23650	23650	23600	1009
411	20231106	143000	40205091850	23650	23600	23700	23600	2374
412	20231106	142900	40148933250	23600	23650	23650	23500	8511
413	20231106	142800	39948701700	23700	23700	23750	23700	899
414	20231106	142700	39927384600	23700	23750	23750	23700	798
415	20231106	142600	39908441300	23750	23600	23750	23600	9718
416	20231106	142500	39678246900	23600	23500	23600	23500	1139
417	20231106	142400	39651442450	23500	23600	23600	23450	5049
418	20231106	142300	39532771800	23600	23650	23650	23550	3290
419	20231106	142200	39455162700	23600	23800	23800	23600	6564
420	20231106	142100	39299567050	23800	23900	23900	23800	1967
421	20231106	142000	39252644850	23900	23800	23950	23750	2838
422	20231106	141900	39184900700	23800	23850	23950	23750	2919
423	20231106	141800	39115431350	23900	23950	24000	23850	5794
424	20231106	141700	38976918850	24000	24050	24050	23900	6947
425	20231106	141600	38810447000	24050	24200	24300	23800	19380
426	20231106	141500	38345173900	24200	23950	24600	23850	55351
427	20231106	141400	37000439400	23950	23750	23950	23750	7930
428	20231106	141300	36811292050	23800	23750	23800	23700	2082
429	20231106	141200	36761802300	23700	23600	23700	23550	2794
430	20231106	141100	36695709150	23650	23600	23650	23600	795
431	20231106	141000	36676945450	23600	23600	23650	23600	1468
432	20231106	140900	36642300600	23600	23550	23650	23500	2976
433	20231106	140800	36572086750	23550	23500	23550	23500	200
434	20231106	140700	36567385700	23600	23600	23650	23450	6813
435	20231106	140600	36407106500	23600	23650	23650	23600	864
436	20231106	140500	36386702400	23650	23600	23650	23550	1732
437	20231106	140400	36345820050	23600	23600	23650	23600	673
438	20231106	140300	36329933600	23600	23550	23650	23500	3071
439	20231106	140200	36257653150	23550	23550	23600	23500	1853
440	20231106	140100	36214064350	23500	23650	23650	23500	2371
441	20231106	140000	36158185300	23600	23550	23650	23500	3012
442	20231106	135900	36087271950	23550	23700	23750	23500	4060
443	20231106	135800	35991495350	23650	23700	23700	23650	271
444	20231106	135700	35985073200	23700	23650	23700	23650	410
445	20231106	135600	35975359850	23650	23650	23700	23600	420
446	20231106	135500	35965430450	23700	23850	23850	23600	6163
447	20231106	135400	35818725250	23850	23850	23900	23800	2314
448	20231106	135300	35763553050	23850	23800	23900	23750	5805
449	20231106	135200	35625244250	23800	23650	23800	23600	5335
450	20231106	135100	35498617900	23600	23600	23650	23600	1581
451	20231106	135000	35461302800	23600	23650	23650	23600	2131
452	20231106	134900	35410919750	23650	23650	23700	23600	1937
453	20231106	134800	35365113850	23650	23600	23650	23600	2016
454	20231106	134700	35317533500	23600	23600	23600	23550	1208
455	20231106	134600	35289073850	23550	23550	23600	23550	1262
456	20231106	134500	35259347800	23550	23500	23550	23500	739
457	20231106	134400	35241963650	23500	23550	23550	23500	359
458	20231106	134300	35233523100	23550	23500	23550	23500	1137
459	20231106	134200	35206764600	23500	23450	23500	23450	4868
460	20231106	134100	35092563700	23500	23500	23500	23450	1809
461	20231106	134000	35050071650	23500	23300	23500	23250	2539
462	20231106	133900	34990616900	23300	23350	23350	23300	950
463	20231106	133800	34968462600	23350	23200	23400	23200	3599
464	20231106	133700	34884432050	23250	23250	23300	23200	1973
465	20231106	133600	34838611900	23250	23250	23250	23250	852
466	20231106	133500	34818802900	23200	23300	23350	23200	820
467	20231106	133400	34799728400	23200	23300	23300	23150	1691
468	20231106	133300	34760444000	23300	23300	23350	23150	1952
469	20231106	133200	34715048200	23300	23300	23350	23250	1554
470	20231106	133100	34678817600	23350	23350	23350	23250	1112
471	20231106	133000	34652866850	23300	23350	23350	23300	1250
472	20231106	132900	34623724800	23350	23350	23350	23300	709
473	20231106	132800	34607170400	23350	23350	23400	23300	1112
474	20231106	132700	34581206550	23350	23300	23350	23150	3273
475	20231106	132600	34504976900	23300	23250	23350	23250	880
476	20231106	132500	34484475200	23250	23300	23300	23250	525
477	20231106	132400	34472251550	23350	23300	23350	23300	811
478	20231106	132300	34453319150	23350	23300	23350	23250	677
479	20231106	132200	34437530450	23300	23300	23350	23250	1309
480	20231106	132100	34407042850	23350	23300	23350	23150	1335
481	20231106	132000	34376004050	23300	23350	23400	23300	2948
482	20231106	131900	34307099500	23350	23350	23350	23300	1034
483	20231106	131800	34282955850	23300	23100	23350	23050	2900
484	20231106	131700	34215589200	23100	23150	23150	23000	4989
485	20231106	131600	34100612500	23150	23150	23200	23150	703
486	20231106	131500	34084337050	23150	23200	23200	23150	210
487	20231106	131400	34079470950	23200	23200	23200	23100	549
488	20231106	131300	34066761850	23200	23200	23200	23200	216
489	20231106	131200	34061750650	23200	23150	23200	23100	3930
490	20231106	131100	33970616300	23100	23100	23100	23050	2027
491	20231106	131000	33923870600	23100	23250	23250	23050	3870
492	20231106	130900	33834353550	23250	23200	23250	23200	342
493	20231106	130800	33826412750	23250	23250	23250	23200	307
494	20231106	130700	33819288800	23250	23250	23250	23200	549
495	20231106	130600	33806541600	23250	23300	23300	23200	334
496	20231106	130500	33798767500	23300	23400	23400	23250	1272
497	20231106	130400	33769107250	23400	23350	23400	23350	1082
498	20231106	130300	33743795650	23350	23300	23350	23300	534
499	20231106	130200	33731329100	23300	23150	23300	23150	1814
500	20231106	130100	33689114050	23200	23200	23200	23100	849
501	20231106	130000	33669465450	23200	23150	23200	23150	331
502	20231106	125900	33661798450	23150	23100	23200	23050	1416
503	20231106	125800	33629078600	23100	23200	23200	23100	2445
504	20231106	125700	33572550150	23150	23250	23250	23150	2046
505	20231106	125600	33525150000	23250	23250	23250	23150	2673
506	20231106	125500	33463222550	23300	23250	23300	23150	2056
507	20231106	125400	33415499050	23200	23250	23350	23200	3053
508	20231106	125300	33344636300	23300	23350	23350	23250	1384
509	20231106	125200	33312393850	23350	23350	23350	23300	835
510	20231106	125100	33292906700	23350	23350	23350	23300	382
511	20231106	125000	33284000500	23350	23400	23400	23300	1627
512	20231106	124900	33246049000	23400	23400	23400	23350	478
513	20231106	124800	33234867550	23400	23300	23400	23250	2898
514	20231106	124700	33167204650	23300	23250	23300	23100	4251
515	20231106	124600	33068578600	23250	23300	23350	23250	2986
516	20231106	124500	32998941600	23350	23350	23400	23300	930
517	20231106	124400	32977225550	23300	23250	23350	23250	1073
518	20231106	124300	32952218150	23250	23300	23300	23200	2606
519	20231106	124200	32891609750	23300	23350	23350	23250	2500
520	20231106	124100	32833392300	23350	23400	23400	23300	1099
521	20231106	124000	32807758050	23400	23300	23400	23300	2136
522	20231106	123900	32757969450	23300	23450	23450	23250	2952
523	20231106	123800	32689091000	23400	23450	23500	23300	4145
524	20231106	123700	32592052900	23500	23350	23550	23250	4482
525	20231106	123600	32486754300	23350	23200	23350	23200	4726
526	20231106	123500	32376881550	23150	23150	23200	23050	5094
527	20231106	123400	32259041750	23150	23250	23300	23100	7536
528	20231106	123300	32084416900	23300	23350	23350	23300	2414
529	20231106	123200	32028164550	23300	23400	23450	23300	5259
530	20231106	123100	31905342150	23450	23400	23500	23350	3026
531	20231106	123000	31834413750	23400	23250	23450	23250	5694
532	20231106	122900	31701584200	23250	23500	23550	23200	8688
533	20231106	122800	31498744350	23500	23650	23700	23450	8992
534	20231106	122700	31287042450	23650	23850	23900	23600	14633
535	20231106	122600	30939091200	23850	23950	24000	23750	8907
536	20231106	122500	30726486500	23950	23650	24100	23600	22371
537	20231106	122400	30191725150	23600	23850	23850	23600	7508
538	20231106	122300	30013492600	23850	23750	23900	23550	25179
539	20231106	122200	29415536350	23750	23150	23800	23150	39315
540	20231106	122100	28488754600	23100	23050	23100	23050	2180
541	20231106	122000	28438455800	23050	23000	23050	23000	1307
542	20231106	121900	28408351300	23050	23100	23100	23000	2270
543	20231106	121800	28356013300	23100	23100	23150	23050	2253
544	20231106	121700	28304007950	23100	23150	23150	23050	4544
545	20231106	121600	28199044850	23150	22900	23150	22900	3091
546	20231106	121500	28127706000	22950	23050	23050	22900	3836
547	20231106	121400	28039616550	23050	23200	23300	23050	5365
548	20231106	121300	27915616700	23300	23200	23300	23100	10663
549	20231106	121200	27668346350	23200	23150	23250	23100	9678
550	20231106	121100	27444156800	23200	22950	23250	22950	7919
551	20231106	121000	27260618200	22950	22800	23150	22750	10410
552	20231106	120900	27021952150	22800	22800	22800	22750	1286
553	20231106	120800	26992638050	22800	22800	22850	22750	5411
554	20231106	120700	26869276550	22850	22850	22850	22700	6445
555	20231106	120600	26722400700	22850	22800	22900	22750	4761
556	20231106	120500	26613626450	22850	22650	22850	22600	9042
557	20231106	120400	26407925050	22650	22550	22650	22500	2580
558	20231106	120300	26349619700	22550	22500	22550	22400	4144
559	20231106	120200	26256475300	22500	22400	22500	22400	2083
560	20231106	120100	26209723500	22450	22500	22500	22350	2231
561	20231106	120000	26159771700	22450	22400	22450	22400	412
562	20231106	115900	26150524350	22450	22400	22450	22400	938
563	20231106	115800	26129477750	22450	22400	22450	22400	1427
564	20231106	115700	26097503450	22450	22400	22450	22400	2126
565	20231106	115600	26049847400	22400	22450	22500	22350	3424
566	20231106	115500	25973085100	22450	22450	22500	22400	1498
567	20231106	115400	25939441800	22450	22400	22500	22400	3136
568	20231106	115300	25869101500	22400	22300	22450	22300	2850
569	20231106	115200	25805272550	22350	22350	22400	22250	4840
570	20231106	115100	25697346650	22350	22350	22350	22300	2334
571	20231106	115000	25645235850	22350	22250	22350	22200	3574
572	20231106	114900	25565790950	22250	22300	22300	22250	737
573	20231106	114800	25549385350	22300	22300	22300	22200	739
574	20231106	114700	25532943550	22250	22300	22350	22150	1563
575	20231106	114600	25498173150	22300	22250	22300	22250	1041
576	20231106	114500	25474979050	22250	22300	22300	22150	2040
577	20231106	114400	25429703550	22300	22300	22300	22200	1271
578	20231106	114300	25401397250	22300	22200	22300	22150	2535
579	20231106	114200	25345118650	22200	22250	22300	22200	578
580	20231106	114100	25332280550	22250	22300	22300	22200	451
581	20231106	114000	25322244200	22300	22350	22350	22200	3667
582	20231106	113900	25240614300	22350	22250	22350	22250	2157
583	20231106	113800	25192595800	22300	22350	22350	22300	972
584	20231106	113700	25170916200	22350	22350	22350	22300	564
585	20231106	113600	25158322700	22350	22300	22350	22300	545
586	20231106	113500	25146151750	22300	22400	22400	22300	595
587	20231106	113400	25132853550	22400	22400	22400	22350	1798
588	20231106	113300	25092658750	22400	22350	22400	22300	1398
589	20231106	113200	25061410050	22350	22400	22400	22250	2261
590	20231106	113100	25010956600	22400	22350	22400	22300	1196
591	20231106	113000	24984226050	22350	22250	22350	22250	1798
592	20231106	112900	24944121400	22300	22300	22300	22200	1286
593	20231106	112800	24915488000	22300	22150	22300	22100	1400
594	20231106	112700	24884419900	22100	22150	22200	22100	2576
595	20231106	112600	24827379450	22150	22150	22200	22100	1126
596	20231106	112500	24802438300	22200	22250	22250	22150	6584
597	20231106	112400	24656428750	22250	22250	22250	22200	1827
598	20231106	112300	24615801750	22250	22250	22300	22200	2781
599	20231106	112200	24553919200	22200	22250	22300	22200	2658
600	20231106	112100	24494784450	22250	22200	22250	22200	4306
601	20231106	112000	24399142850	22250	22300	22300	22200	3451
602	20231106	111900	24322330850	22300	22350	22400	22250	2315
603	20231106	111800	24270649750	22400	22350	22400	22300	810
604	20231106	111700	24252539100	22350	22400	22400	22300	1263
605	20231106	111600	24224308450	22400	22350	22450	22250	2711
606	20231106	111500	24163756150	22400	22350	22400	22300	2362
607	20231106	111400	24111018500	22400	22400	22450	22400	1506
608	20231106	111300	24077261750	22400	22400	22400	22250	6821
609	20231106	111200	23924799050	22400	22300	22450	22300	1422
610	20231106	111100	23892993700	22300	22400	22450	22250	7138
611	20231106	111000	23733782200	22350	22300	22400	22300	620
612	20231106	110900	23719930800	22350	22350	22400	22300	1302
613	20231106	110800	23690855150	22350	22400	22400	22300	1927
614	20231106	110700	23647775650	22400	22450	22450	22300	3062
615	20231106	110600	23579260400	22400	22300	22400	22250	2792
616	20231106	110500	23516968700	22300	22300	22350	22250	3243
617	20231106	110400	23444720050	22300	22450	22450	22300	3815
618	20231106	110300	23359409900	22400	22450	22500	22400	2644
619	20231106	110200	23300105900	22500	22400	22500	22400	2347
620	20231106	110100	23247434050	22450	22450	22500	22400	3840
621	20231106	110000	23161299350	22500	22550	22550	22400	4795
622	20231106	105900	23053544850	22500	22600	22600	22500	1880
623	20231106	105800	23011164250	22600	22700	22700	22550	4286
624	20231106	105700	22914297450	22650	22700	22700	22650	1498
625	20231106	105600	22880336750	22700	22800	22800	22650	2215
626	20231106	105500	22830048200	22700	22850	22850	22650	2371
627	20231106	105400	22776183450	22800	22800	22850	22750	2562
628	20231106	105300	22717741250	22800	22750	22800	22700	1405
629	20231106	105200	22685780400	22800	22750	22800	22700	2967
630	20231106	105100	22618278700	22750	22650	22800	22600	4202
631	20231106	105000	22522970350	22700	22700	22700	22600	786
632	20231106	104900	22505173200	22650	22700	22700	22650	1329
633	20231106	104800	22475036800	22700	22650	22700	22550	3769
634	20231106	104700	22389814000	22600	22550	22650	22550	2448
635	20231106	104600	22334508900	22550	22600	22650	22550	861
636	20231106	104500	22315057150	22600	22700	22700	22550	1994
637	20231106	104400	22269996000	22700	22700	22700	22650	1328
638	20231106	104300	22239909450	22650	22650	22700	22650	637
639	20231106	104200	22225458400	22650	22750	22750	22650	869
640	20231106	104100	22205756850	22750	22650	22750	22650	1356
641	20231106	104000	22174945550	22700	22750	22750	22700	642
642	20231106	103900	22160368950	22750	22700	22800	22600	1411
643	20231106	103800	22128268950	22600	22600	22700	22600	1331
644	20231106	103700	22098085700	22650	22600	22650	22550	975
645	20231106	103600	22076070300	22550	22700	22700	22550	2252
646	20231106	103500	22025143700	22700	22850	22850	22700	2583
647	20231106	103400	21966335300	22800	22750	22850	22750	1793
648	20231106	103300	21925474600	22750	22650	22750	22650	2968
649	20231106	103200	21858127850	22650	22600	22650	22550	1833
650	20231106	103100	21816690800	22600	22450	22600	22300	1471
651	20231106	103000	21783565150	22500	22550	22550	22300	5831
652	20231106	102900	21652822750	22550	22550	22550	22500	903
653	20231106	102800	21632481850	22550	22550	22600	22550	2472
654	20231106	102700	21576728450	22550	22500	22600	22500	2974
655	20231106	102600	21509721050	22500	22500	22600	22450	2947
656	20231106	102500	21443380800	22500	22650	22650	22500	2839
657	20231106	102400	21379250350	22650	22300	22700	22250	10586
658	20231106	102300	21141188150	22300	22250	22400	22200	6198
659	20231106	102200	21003028250	22250	22200	22250	22150	3931
660	20231106	102100	20915736650	22200	22200	22250	22100	6455
661	20231106	102000	20772675950	22200	22100	22250	22100	5897
662	20231106	101900	20642214450	22050	21950	22050	21900	15210
663	20231106	101800	20307567850	21950	22100	22100	21900	16221
664	20231106	101700	19950538850	22100	22250	22300	22100	8118
665	20231106	101600	19770405950	22200	22300	22300	22150	4458
666	20231106	101500	19671313950	22300	22350	22350	22200	2084
667	20231106	101400	19624836000	22300	22150	22300	22100	8108
668	20231106	101300	19445328250	22150	22200	22250	22150	6609
669	20231106	101200	19298678150	22200	22200	22400	22200	6617
670	20231106	101100	19151506850	22350	22450	22550	22200	6109
671	20231106	101000	19015013900	22500	22200	22550	22200	6898
672	20231106	100900	18861058400	22200	22300	22350	22200	5927
673	20231106	100800	18728948300	22300	22350	22400	22250	10673
674	20231106	100700	18490908650	22350	22350	22400	22250	10835
675	20231106	100600	18248839900	22350	22400	22450	22300	16107
676	20231106	100500	17888603350	22450	22450	22500	22400	2864
677	20231106	100400	17824322450	22450	22550	22550	22450	4643
678	20231106	100300	17719747850	22500	22500	22650	22500	1373
679	20231106	100200	17688822550	22500	22450	22500	22400	6434
680	20231106	100100	17544305150	22400	22550	22650	22400	6347
681	20231106	100000	17401726850	22550	22600	22650	22500	4968
682	20231106	095900	17289660100	22600	22750	22750	22600	3998
683	20231106	095800	17199034350	22650	22750	22850	22650	4051
684	20231106	095700	17106832400	22800	22750	22850	22750	3000
685	20231106	095600	17038406700	22750	22650	22800	22650	2161
686	20231106	095500	16989327100	22650	22600	22700	22600	2821
687	20231106	095400	16925469800	22650	22600	22750	22600	6624
688	20231106	095300	16775338550	22600	22850	22900	22600	16769
689	20231106	095200	16394566650	22850	22900	22950	22850	4108
690	20231106	095100	16300591300	22900	22900	22900	22850	4723
691	20231106	095000	16192548350	22950	22950	23000	22900	4404
692	20231106	094900	16091589050	22950	23150	23150	22850	10695
693	20231106	094800	15845700450	23150	23200	23200	23150	2335
694	20231106	094700	15791607750	23250	23250	23250	23150	4081
695	20231106	094600	15697027600	23250	23350	23400	23150	9066
696	20231106	094500	15486117400	23350	23300	23350	23250	6866
697	20231106	094400	15326033250	23300	23200	23350	23150	4395
698	20231106	094300	15223824150	23300	23150	23350	23100	5983
699	20231106	094200	15084768900	23150	23000	23150	23000	2233
700	20231106	094100	15033239700	23000	22900	23100	22900	2609
701	20231106	094000	14973288450	22900	23000	23100	22850	3011
702	20231106	093900	14904177100	23000	23100	23100	22950	8276
703	20231106	093800	14713438000	23100	23100	23100	22950	4838
704	20231106	093700	14602134950	23100	22900	23150	22800	6255
705	20231106	093600	14458245000	22900	23000	23050	22650	16513
706	20231106	093500	14081430300	23050	23100	23200	23000	6097
707	20231106	093400	13940675350	23000	23200	23200	22950	11326
708	20231106	093300	13679730300	23200	23250	23250	23050	3714
709	20231106	093200	13593655400	23250	23650	23700	23200	10139
710	20231106	093100	13355851300	23650	23450	23750	23400	17314
711	20231106	093000	12947208850	23450	23200	23500	23200	9144
712	20231106	092900	12733712250	23200	23200	23250	23050	6077
713	20231106	092800	12592933900	23200	23250	23350	23100	18441
714	20231106	092700	12164178250	23250	22900	23250	22850	21359
715	20231106	092600	11671943600	22900	22700	22900	22700	7628
716	20231106	092500	11497938300	22750	22750	22800	22650	7746
717	20231106	092400	11321846650	22750	22500	22750	22500	5066
718	20231106	092300	11207225800	22500	22350	22550	22300	7919
719	20231106	092200	11029727000	22300	22450	22450	22300	12946
720	20231106	092100	10739989750	22450	22600	22700	22450	5912
721	20231106	092000	10606750900	22600	22750	22750	22550	7914
722	20231106	091900	10427459950	22750	22900	22950	22750	4874
723	20231106	091800	10316010300	22900	22900	22950	22700	10272
724	20231106	091700	10081345950	22900	22850	23050	22800	13772
725	20231106	091600	9765943200	22800	22750	22850	22600	10320
726	20231106	091500	9531433850	22750	22450	22800	22400	10936
727	20231106	091400	9284151150	22400	22550	22600	22350	8201
728	20231106	091300	9100141050	22600	22850	22900	22600	18479
729	20231106	091200	8679080400	22900	22250	22900	22250	31098
730	20231106	091100	7975237050	22250	21950	22250	21900	9433
731	20231106	091000	7766289050	21950	22050	22050	21750	16500
732	20231106	090900	7405664300	22050	22050	22300	21900	25565
733	20231106	090800	6840484350	22050	21800	22250	21700	26358
734	20231106	090700	6260585650	21800	21500	21850	21300	41321
735	20231106	090600	5368843750	21550	22700	22850	21500	45879
736	20231106	090500	4353438300	22750	22500	22750	22250	19344
737	20231106	090400	3919103500	22500	22800	22900	22500	33621
738	20231106	090300	3156306000	22900	23050	23200	22800	26996
739	20231106	090200	2535605650	23050	23100	23150	22950	19099
740	20231106	090100	2095544050	23100	22950	23300	22800	17375
741	20231106	090000	1694892900	22900	23400	23450	22750	72855