KissMeData/419530/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212100	4140834110	19820	19820	19820	19820	2197
3	20231107	212000	4140834110	19820	19820	19820	19820	0
4	20231107	211900	4140834110	19820	19820	19820	19820	0
5	20231107	211800	4140834110	19820	19820	19820	19820	0
6	20231107	211700	4140834110	19820	19820	19820	19820	0
7	20231107	211600	4140834110	19820	19820	19820	19820	0
8	20231107	211500	4140834110	19820	19820	19820	19820	0
9	20231107	211400	4140834110	19820	19820	19820	19820	0
10	20231107	211300	4140834110	19820	19820	19820	19820	0
11	20231107	211200	4140834110	19820	19820	19820	19820	0
12	20231107	211100	4140834110	19820	19820	19820	19820	0
13	20231107	211000	4140834110	19820	19820	19820	19820	0
14	20231107	210900	4140834110	19820	19820	19820	19820	0
15	20231107	210800	4140834110	19820	19820	19820	19820	0
16	20231107	210700	4140834110	19820	19820	19820	19820	0
17	20231107	210600	4140834110	19820	19820	19820	19820	0
18	20231107	210500	4140834110	19820	19820	19820	19820	0
19	20231107	210400	4140834110	19820	19820	19820	19820	0
20	20231107	210300	4140834110	19820	19820	19820	19820	0
21	20231107	210200	4140834110	19820	19820	19820	19820	0
22	20231107	210100	4140834110	19820	19820	19820	19820	0
23	20231107	210000	4140834110	19820	19820	19820	19820	0
24	20231107	205900	4140834110	19820	19820	19820	19820	0
25	20231107	205800	4140834110	19820	19820	19820	19820	0
26	20231107	205700	4140834110	19820	19820	19820	19820	0
27	20231107	205600	4140834110	19820	19820	19820	19820	0
28	20231107	205500	4140834110	19820	19820	19820	19820	0
29	20231107	205400	4140834110	19820	19820	19820	19820	0
30	20231107	205300	4140834110	19820	19820	19820	19820	0
31	20231107	205200	4140834110	19820	19820	19820	19820	0
32	20231107	205100	4140834110	19820	19820	19820	19820	2197
33	20231107	205000	4140834110	19820	19820	19820	19820	0
34	20231107	204900	4140834110	19820	19820	19820	19820	0
35	20231107	204800	4140834110	19820	19820	19820	19820	0
36	20231107	204700	4140834110	19820	19820	19820	19820	0
37	20231107	204600	4140834110	19820	19820	19820	19820	0
38	20231107	204500	4140834110	19820	19820	19820	19820	0
39	20231107	204400	4140834110	19820	19820	19820	19820	0
40	20231107	204300	4140834110	19820	19820	19820	19820	0
41	20231107	204200	4140834110	19820	19820	19820	19820	0
42	20231107	204100	4140834110	19820	19820	19820	19820	0
43	20231107	204000	4140834110	19820	19820	19820	19820	0
44	20231107	203900	4140834110	19820	19820	19820	19820	0
45	20231107	203800	4140834110	19820	19820	19820	19820	0
46	20231107	203700	4140834110	19820	19820	19820	19820	0
47	20231107	203600	4140834110	19820	19820	19820	19820	0
48	20231107	203500	4140834110	19820	19820	19820	19820	0
49	20231107	203400	4140834110	19820	19820	19820	19820	0
50	20231107	203300	4140834110	19820	19820	19820	19820	0
51	20231107	203200	4140834110	19820	19820	19820	19820	0
52	20231107	203100	4140834110	19820	19820	19820	19820	0
53	20231107	203000	4140834110	19820	19820	19820	19820	0
54	20231107	202900	4140834110	19820	19820	19820	19820	0
55	20231107	202800	4140834110	19820	19820	19820	19820	0
56	20231107	202700	4140834110	19820	19820	19820	19820	0
57	20231107	202600	4140834110	19820	19820	19820	19820	0
58	20231107	202500	4140834110	19820	19820	19820	19820	0
59	20231107	202400	4140834110	19820	19820	19820	19820	0
60	20231107	202300	4140834110	19820	19820	19820	19820	0
61	20231107	202200	4140834110	19820	19820	19820	19820	0
62	20231107	202100	4140834110	19820	19820	19820	19820	2197
63	20231107	202000	4140834110	19820	19820	19820	19820	0
64	20231107	201900	4140834110	19820	19820	19820	19820	0
65	20231107	201800	4140834110	19820	19820	19820	19820	0
66	20231107	201700	4140834110	19820	19820	19820	19820	0
67	20231107	201600	4140834110	19820	19820	19820	19820	0
68	20231107	201500	4140834110	19820	19820	19820	19820	0
69	20231107	201400	4140834110	19820	19820	19820	19820	0
70	20231107	201300	4140834110	19820	19820	19820	19820	0
71	20231107	201200	4140834110	19820	19820	19820	19820	0
72	20231107	201100	4140834110	19820	19820	19820	19820	0
73	20231107	201000	4140834110	19820	19820	19820	19820	0
74	20231107	200900	4140834110	19820	19820	19820	19820	0
75	20231107	200800	4140834110	19820	19820	19820	19820	0
76	20231107	200700	4140834110	19820	19820	19820	19820	0
77	20231107	200600	4140834110	19820	19820	19820	19820	0
78	20231107	200500	4140834110	19820	19820	19820	19820	0
79	20231107	200400	4140834110	19820	19820	19820	19820	0
80	20231107	200300	4140834110	19820	19820	19820	19820	0
81	20231107	200200	4140834110	19820	19820	19820	19820	0
82	20231107	200100	4140834110	19820	19820	19820	19820	0
83	20231107	200000	4140834110	19820	19820	19820	19820	0
84	20231107	195900	4140834110	19820	19820	19820	19820	0
85	20231107	195800	4140834110	19820	19820	19820	19820	0
86	20231107	195700	4140834110	19820	19820	19820	19820	0
87	20231107	195600	4140834110	19820	19820	19820	19820	0
88	20231107	195500	4140834110	19820	19820	19820	19820	0
89	20231107	195400	4140834110	19820	19820	19820	19820	0
90	20231107	195300	4140834110	19820	19820	19820	19820	0
91	20231107	195200	4140834110	19820	19820	19820	19820	0
92	20231107	195100	4140834110	19820	19820	19820	19820	2197
93	20231107	195000	4140834110	19820	19820	19820	19820	0
94	20231107	194900	4140834110	19820	19820	19820	19820	0
95	20231107	194800	4140834110	19820	19820	19820	19820	0
96	20231107	194700	4140834110	19820	19820	19820	19820	0
97	20231107	194600	4140834110	19820	19820	19820	19820	0
98	20231107	194500	4140834110	19820	19820	19820	19820	0
99	20231107	194400	4140834110	19820	19820	19820	19820	0
100	20231107	194300	4140834110	19820	19820	19820	19820	0
101	20231107	194200	4140834110	19820	19820	19820	19820	0
102	20231107	194100	4140834110	19820	19820	19820	19820	0
103	20231107	194000	4140834110	19820	19820	19820	19820	0
104	20231107	193900	4140834110	19820	19820	19820	19820	0
105	20231107	193800	4140834110	19820	19820	19820	19820	0
106	20231107	193700	4140834110	19820	19820	19820	19820	0
107	20231107	193600	4140834110	19820	19820	19820	19820	0
108	20231107	193500	4140834110	19820	19820	19820	19820	0
109	20231107	193400	4140834110	19820	19820	19820	19820	0
110	20231107	193300	4140834110	19820	19820	19820	19820	0
111	20231107	193200	4140834110	19820	19820	19820	19820	0
112	20231107	193100	4140834110	19820	19820	19820	19820	0
113	20231107	193000	4140834110	19820	19820	19820	19820	0
114	20231107	192900	4140834110	19820	19820	19820	19820	0
115	20231107	192800	4140834110	19820	19820	19820	19820	0
116	20231107	192700	4140834110	19820	19820	19820	19820	0
117	20231107	192600	4140834110	19820	19820	19820	19820	0
118	20231107	192500	4140834110	19820	19820	19820	19820	0
119	20231107	192400	4140834110	19820	19820	19820	19820	0
120	20231107	192300	4140834110	19820	19820	19820	19820	0
121	20231107	192200	4140834110	19820	19820	19820	19820	0
122	20231107	192100	4140834110	19820	19820	19820	19820	2197
123	20231107	192000	4140834110	19820	19820	19820	19820	0
124	20231107	191900	4140834110	19820	19820	19820	19820	0
125	20231107	191800	4140834110	19820	19820	19820	19820	0
126	20231107	191700	4140834110	19820	19820	19820	19820	0
127	20231107	191600	4140834110	19820	19820	19820	19820	0
128	20231107	191500	4140834110	19820	19820	19820	19820	0
129	20231107	191400	4140834110	19820	19820	19820	19820	0
130	20231107	191300	4140834110	19820	19820	19820	19820	0
131	20231107	191200	4140834110	19820	19820	19820	19820	0
132	20231107	191100	4140834110	19820	19820	19820	19820	0
133	20231107	191000	4140834110	19820	19820	19820	19820	0
134	20231107	190900	4140834110	19820	19820	19820	19820	0
135	20231107	190800	4140834110	19820	19820	19820	19820	0
136	20231107	190700	4140834110	19820	19820	19820	19820	0
137	20231107	190600	4140834110	19820	19820	19820	19820	0
138	20231107	190500	4140834110	19820	19820	19820	19820	0
139	20231107	190400	4140834110	19820	19820	19820	19820	0
140	20231107	190300	4140834110	19820	19820	19820	19820	0
141	20231107	190200	4140834110	19820	19820	19820	19820	0
142	20231107	190100	4140834110	19820	19820	19820	19820	0
143	20231107	190000	4140834110	19820	19820	19820	19820	0
144	20231107	185900	4140834110	19820	19820	19820	19820	0
145	20231107	185800	4140834110	19820	19820	19820	19820	0
146	20231107	185700	4140834110	19820	19820	19820	19820	0
147	20231107	185600	4140834110	19820	19820	19820	19820	0
148	20231107	185500	4140834110	19820	19820	19820	19820	0
149	20231107	185400	4140834110	19820	19820	19820	19820	0
150	20231107	185300	4140834110	19820	19820	19820	19820	0
151	20231107	185200	4140834110	19820	19820	19820	19820	0
152	20231107	185100	4140834110	19820	19820	19820	19820	2197
153	20231107	185000	4140834110	19820	19820	19820	19820	0
154	20231107	184900	4140834110	19820	19820	19820	19820	0
155	20231107	184800	4140834110	19820	19820	19820	19820	0
156	20231107	184700	4140834110	19820	19820	19820	19820	0
157	20231107	184600	4140834110	19820	19820	19820	19820	0
158	20231107	184500	4140834110	19820	19820	19820	19820	0
159	20231107	184400	4140834110	19820	19820	19820	19820	0
160	20231107	184300	4140834110	19820	19820	19820	19820	0
161	20231107	184200	4140834110	19820	19820	19820	19820	0
162	20231107	184100	4140834110	19820	19820	19820	19820	0
163	20231107	184000	4140834110	19820	19820	19820	19820	0
164	20231107	183900	4140834110	19820	19820	19820	19820	0
165	20231107	183800	4140834110	19820	19820	19820	19820	0
166	20231107	183700	4140834110	19820	19820	19820	19820	0
167	20231107	183600	4140834110	19820	19820	19820	19820	0
168	20231107	183500	4140834110	19820	19820	19820	19820	0
169	20231107	183400	4140834110	19820	19820	19820	19820	0
170	20231107	183300	4140834110	19820	19820	19820	19820	0
171	20231107	183200	4140834110	19820	19820	19820	19820	0
172	20231107	183100	4140834110	19820	19820	19820	19820	0
173	20231107	183000	4140834110	19820	19820	19820	19820	0
174	20231107	182900	4140834110	19820	19820	19820	19820	0
175	20231107	182800	4140834110	19820	19820	19820	19820	0
176	20231107	182700	4140834110	19820	19820	19820	19820	0
177	20231107	182600	4140834110	19820	19820	19820	19820	0
178	20231107	182500	4140834110	19820	19820	19820	19820	0
179	20231107	182400	4140834110	19820	19820	19820	19820	0
180	20231107	182300	4140834110	19820	19820	19820	19820	0
181	20231107	182200	4140834110	19820	19820	19820	19820	0
182	20231107	182100	4140834110	19820	19820	19820	19820	2197
183	20231107	182000	4140834110	19820	19820	19820	19820	0
184	20231107	181900	4140834110	19820	19820	19820	19820	0
185	20231107	181800	4140834110	19820	19820	19820	19820	0
186	20231107	181700	4140834110	19820	19820	19820	19820	0
187	20231107	181600	4140834110	19820	19820	19820	19820	0
188	20231107	181500	4140834110	19820	19820	19820	19820	0
189	20231107	181400	4140834110	19820	19820	19820	19820	0
190	20231107	181300	4140834110	19820	19820	19820	19820	0
191	20231107	181200	4140834110	19820	19820	19820	19820	0
192	20231107	181100	4140834110	19820	19820	19820	19820	0
193	20231107	181000	4140834110	19820	19820	19820	19820	0
194	20231107	180900	4140834110	19820	19820	19820	19820	0
195	20231107	180800	4140834110	19820	19820	19820	19820	0
196	20231107	180700	4140834110	19820	19820	19820	19820	0
197	20231107	180600	4140834110	19820	19820	19820	19820	0
198	20231107	180500	4140834110	19820	19820	19820	19820	0
199	20231107	180400	4140834110	19820	19820	19820	19820	0
200	20231107	180300	4140834110	19820	19820	19820	19820	0
201	20231107	180200	4140834110	19820	19820	19820	19820	0
202	20231107	180100	4140834110	19820	19820	19820	19820	0
203	20231107	180000	4140834110	19820	19820	19820	19820	0
204	20231107	175900	4140834110	19820	19820	19820	19820	0
205	20231107	175800	4140834110	19820	19820	19820	19820	0
206	20231107	175700	4140834110	19820	19820	19820	19820	0
207	20231107	175600	4140834110	19820	19820	19820	19820	0
208	20231107	175500	4140834110	19820	19820	19820	19820	0
209	20231107	175400	4140834110	19820	19820	19820	19820	0
210	20231107	175300	4140834110	19820	19820	19820	19820	0
211	20231107	175200	4140834110	19820	19820	19820	19820	0
212	20231107	175100	4140834110	19820	19820	19820	19820	2197
213	20231107	175000	4140834110	19820	19820	19820	19820	0
214	20231107	174900	4140834110	19820	19820	19820	19820	0
215	20231107	174800	4140834110	19820	19820	19820	19820	0
216	20231107	174700	4140834110	19820	19820	19820	19820	0
217	20231107	174600	4140834110	19820	19820	19820	19820	0
218	20231107	174500	4140834110	19820	19820	19820	19820	0
219	20231107	174400	4140834110	19820	19820	19820	19820	0
220	20231107	174300	4140834110	19820	19820	19820	19820	0
221	20231107	174200	4140834110	19820	19820	19820	19820	0
222	20231107	174100	4140834110	19820	19820	19820	19820	0
223	20231107	174000	4140834110	19820	19820	19820	19820	0
224	20231107	173900	4140834110	19820	19820	19820	19820	0
225	20231107	173800	4140834110	19820	19820	19820	19820	0
226	20231107	173700	4140834110	19820	19820	19820	19820	0
227	20231107	173600	4140834110	19820	19820	19820	19820	0
228	20231107	173500	4140834110	19820	19820	19820	19820	0
229	20231107	173400	4140834110	19820	19820	19820	19820	0
230	20231107	173300	4140834110	19820	19820	19820	19820	0
231	20231107	173200	4140834110	19820	19820	19820	19820	0
232	20231107	173100	4140834110	19820	19820	19820	19820	0
233	20231107	173000	4140834110	19820	19820	19820	19820	0
234	20231107	172900	4140834110	19820	19820	19820	19820	0
235	20231107	172800	4140834110	19820	19820	19820	19820	0
236	20231107	172700	4140834110	19820	19820	19820	19820	0
237	20231107	172600	4140834110	19820	19820	19820	19820	0
238	20231107	172500	4140834110	19820	19820	19820	19820	0
239	20231107	172400	4140834110	19820	19820	19820	19820	0
240	20231107	172300	4140834110	19820	19820	19820	19820	0
241	20231107	172200	4140834110	19820	19820	19820	19820	0
242	20231107	172100	4140834110	19820	19820	19820	19820	2197
243	20231107	172000	4140834110	19820	19820	19820	19820	0
244	20231107	171900	4140834110	19820	19820	19820	19820	0
245	20231107	171800	4140834110	19820	19820	19820	19820	0
246	20231107	171700	4140834110	19820	19820	19820	19820	0
247	20231107	171600	4140834110	19820	19820	19820	19820	0
248	20231107	171500	4140834110	19820	19820	19820	19820	0
249	20231107	171400	4140834110	19820	19820	19820	19820	0
250	20231107	171300	4140834110	19820	19820	19820	19820	0
251	20231107	171200	4140834110	19820	19820	19820	19820	0
252	20231107	171100	4140834110	19820	19820	19820	19820	0
253	20231107	171000	4140834110	19820	19820	19820	19820	0
254	20231107	170900	4140834110	19820	19820	19820	19820	0
255	20231107	170800	4140834110	19820	19820	19820	19820	0
256	20231107	170700	4140834110	19820	19820	19820	19820	0
257	20231107	170600	4140834110	19820	19820	19820	19820	0
258	20231107	170500	4140834110	19820	19820	19820	19820	0
259	20231107	170400	4140834110	19820	19820	19820	19820	0
260	20231107	170300	4140834110	19820	19820	19820	19820	0
261	20231107	170200	4140834110	19820	19820	19820	19820	0
262	20231107	170100	4140834110	19820	19820	19820	19820	0
263	20231107	170000	4140834110	19820	19820	19820	19820	0
264	20231107	165900	4140834110	19820	19820	19820	19820	0
265	20231107	165800	4140834110	19820	19820	19820	19820	0
266	20231107	165700	4140834110	19820	19820	19820	19820	0
267	20231107	165600	4140834110	19820	19820	19820	19820	0
268	20231107	165500	4140834110	19820	19820	19820	19820	0
269	20231107	165400	4140834110	19820	19820	19820	19820	0
270	20231107	165300	4140834110	19820	19820	19820	19820	0
271	20231107	165200	4140834110	19820	19820	19820	19820	0
272	20231107	165100	4140834110	19820	19820	19820	19820	2197
273	20231107	165000	4140834110	19820	19820	19820	19820	0
274	20231107	164900	4140834110	19820	19820	19820	19820	0
275	20231107	164800	4140834110	19820	19820	19820	19820	0
276	20231107	164700	4140834110	19820	19820	19820	19820	0
277	20231107	164600	4140834110	19820	19820	19820	19820	0
278	20231107	164500	4140834110	19820	19820	19820	19820	0
279	20231107	164400	4140834110	19820	19820	19820	19820	0
280	20231107	164300	4140834110	19820	19820	19820	19820	0
281	20231107	164200	4140834110	19820	19820	19820	19820	0
282	20231107	164100	4140834110	19820	19820	19820	19820	0
283	20231107	164000	4140834110	19820	19820	19820	19820	0
284	20231107	163900	4140834110	19820	19820	19820	19820	0
285	20231107	163800	4140834110	19820	19820	19820	19820	0
286	20231107	163700	4140834110	19820	19820	19820	19820	0
287	20231107	163600	4140834110	19820	19820	19820	19820	0
288	20231107	163500	4140834110	19820	19820	19820	19820	0
289	20231107	163400	4140834110	19820	19820	19820	19820	0
290	20231107	163300	4140834110	19820	19820	19820	19820	0
291	20231107	163200	4140834110	19820	19820	19820	19820	0
292	20231107	163100	4140834110	19820	19820	19820	19820	0
293	20231107	163000	4140834110	19820	19820	19820	19820	0
294	20231107	162900	4140834110	19820	19820	19820	19820	0
295	20231107	162800	4140834110	19820	19820	19820	19820	0
296	20231107	162700	4140834110	19820	19820	19820	19820	0
297	20231107	162600	4140834110	19820	19820	19820	19820	0
298	20231107	162500	4140834110	19820	19820	19820	19820	0
299	20231107	162400	4140834110	19820	19820	19820	19820	0
300	20231107	162300	4140834110	19820	19820	19820	19820	0
301	20231107	162200	4140834110	19820	19820	19820	19820	0
302	20231107	162100	4140834110	19820	19820	19820	19820	2197
303	20231107	162000	4140834110	19820	19820	19820	19820	0
304	20231107	161900	4140834110	19820	19820	19820	19820	0
305	20231107	161800	4140834110	19820	19820	19820	19820	0
306	20231107	161700	4140834110	19820	19820	19820	19820	0
307	20231107	161600	4140834110	19820	19820	19820	19820	0
308	20231107	161500	4140834110	19820	19820	19820	19820	0
309	20231107	161400	4140834110	19820	19820	19820	19820	0
310	20231107	161300	4140834110	19820	19820	19820	19820	0
311	20231107	161200	4140834110	19820	19820	19820	19820	0
312	20231107	161100	4140834110	19820	19820	19820	19820	0
313	20231107	161000	4140834110	19820	19820	19820	19820	0
314	20231107	160900	4140834110	19820	19820	19820	19820	0
315	20231107	160800	4140834110	19820	19820	19820	19820	0
316	20231107	160700	4140834110	19820	19820	19820	19820	0
317	20231107	160600	4140834110	19820	19820	19820	19820	0
318	20231107	160500	4140834110	19820	19820	19820	19820	0
319	20231107	160400	4140834110	19820	19820	19820	19820	0
320	20231107	160300	4140834110	19820	19820	19820	19820	0
321	20231107	160200	4140834110	19820	19820	19820	19820	0
322	20231107	160100	4140834110	19820	19820	19820	19820	0
323	20231107	160000	4140834110	19820	19820	19820	19820	0
324	20231107	155900	4140834110	19820	19820	19820	19820	0
325	20231107	155800	4140834110	19820	19820	19820	19820	0
326	20231107	155700	4140834110	19820	19820	19820	19820	0
327	20231107	155600	4140834110	19820	19820	19820	19820	0
328	20231107	155500	4140834110	19820	19820	19820	19820	0
329	20231107	155400	4140834110	19820	19820	19820	19820	0
330	20231107	155300	4140834110	19820	19820	19820	19820	0
331	20231107	155200	4140834110	19820	19820	19820	19820	0
332	20231107	155100	4140834110	19820	19820	19820	19820	2197
333	20231107	155000	4140834110	19820	19820	19820	19820	0
334	20231107	154900	4140834110	19820	19820	19820	19820	0
335	20231107	154800	4140834110	19820	19820	19820	19820	0
336	20231107	154700	4140834110	19820	19820	19820	19820	0
337	20231107	154600	4140834110	19820	19820	19820	19820	0
338	20231107	154500	4140834110	19820	19820	19820	19820	0
339	20231107	154400	4140834110	19820	19820	19820	19820	0
340	20231107	154300	4140834110	19820	19820	19820	19820	0
341	20231107	154200	4140834110	19820	19820	19820	19820	0
342	20231107	154100	4140834110	19820	19820	19820	19820	0
343	20231107	154000	4140834110	19820	19820	19820	19820	0
344	20231107	153900	4140834110	19820	19820	19820	19820	0
345	20231107	153800	4140834110	19820	19820	19820	19820	0
346	20231107	153700	4140834110	19820	19820	19820	19820	0
347	20231107	153600	4140834110	19820	19820	19820	19820	0
348	20231107	153500	4140834110	19820	19820	19820	19820	0
349	20231107	153400	4140834110	19820	19820	19820	19820	0
350	20231107	153300	4140834110	19820	19820	19820	19820	0
351	20231107	153200	4140834110	19820	19820	19820	19820	0
352	20231107	153100	4140834110	19820	19820	19820	19820	0
353	20231107	153000	4140834110	19820	19820	19820	19820	2197
354	20231107	152900	4097289570	19920	19920	19920	19920	0
355	20231107	152800	4097289570	19920	19920	19920	19920	0
356	20231107	152700	4097289570	19920	19920	19920	19920	0
357	20231107	152600	4097289570	19920	19920	19920	19920	0
358	20231107	152500	4097289570	19920	19920	19920	19920	0
359	20231107	152400	4097289570	19920	19920	19920	19920	0
360	20231107	152300	4097289570	19920	19920	19920	19920	0
361	20231107	152200	4097289570	19920	19920	19920	19920	0
362	20231107	152100	4097289570	19920	19920	19920	19920	0
363	20231107	152000	4097289570	19920	19920	19920	19920	0
364	20231107	151900	4097289570	19920	19910	19920	19910	190
365	20231107	151800	4093506620	19910	19860	19920	19860	819
366	20231107	151700	4077229410	19870	19860	19870	19860	715
367	20231107	151600	4063022390	19840	19840	19840	19820	267
368	20231107	151500	4057727220	19880	19870	19880	19870	14
369	20231107	151400	4057449000	19890	19860	19890	19810	648
370	20231107	151300	4044607530	19840	19850	19850	19840	3
371	20231107	151200	4044548000	19850	19850	19850	19850	52
372	20231107	151100	4043515800	19840	19830	19840	19830	124
373	20231107	151000	4041056450	19800	19830	19830	19790	782
374	20231107	150900	4025573180	19830	19800	19830	19800	99
375	20231107	150800	4023611510	19790	19800	19800	19790	19
376	20231107	150700	4023235360	19800	19800	19800	19800	578
377	20231107	150600	4011790960	19830	19790	19830	19790	220
378	20231107	150500	4007435100	19830	19790	19830	19780	496
379	20231107	150400	3997622700	19790	19810	19810	19790	174
380	20231107	150300	3994177550	19810	19840	19840	19810	6
381	20231107	150200	3994058540	19840	19780	19840	19780	205
382	20231107	150100	3990003460	19790	19780	19790	19760	88
383	20231107	150000	3988263390	19830	19770	19830	19760	133
384	20231107	145900	3985628010	19790	19770	19810	19760	361
385	20231107	145800	3978494480	19760	19790	19790	19760	416
386	20231107	145700	3970269890	19780	19830	19830	19780	273
387	20231107	145600	3964865350	19820	19830	19830	19820	97
388	20231107	145500	3962942790	19820	19810	19820	19790	466
389	20231107	145400	3953708730	19790	19800	19800	19780	303
390	20231107	145300	3947711340	19800	19800	19830	19800	113
391	20231107	145200	3945472790	19790	19790	19800	19790	150
392	20231107	145100	3942503750	19800	19770	19820	19770	219
393	20231107	145000	3938172080	19770	19780	19780	19770	220
394	20231107	144900	3933821290	19780	19820	19820	19780	129
395	20231107	144800	3931266940	19820	19800	19820	19800	104
396	20231107	144700	3929205760	19800	19820	19830	19800	205
397	20231107	144600	3925146100	19820	19810	19820	19800	98
398	20231107	144500	3923204920	19800	19810	19810	19790	298
399	20231107	144400	3917307330	19810	19810	19820	19790	425
400	20231107	144300	3908891660	19800	19770	19800	19770	84
401	20231107	144200	3907230410	19790	19770	19790	19760	93
402	20231107	144100	3905391490	19760	19770	19780	19730	1309
403	20231107	144000	3879537690	19760	19800	19800	19760	360
404	20231107	143900	3872419880	19800	19820	19820	19780	102
405	20231107	143800	3870401070	19780	19770	19810	19770	111
406	20231107	143700	3868205480	19770	19790	19790	19770	596
407	20231107	143600	3856417790	19780	19800	19800	19780	370
408	20231107	143500	3849098150	19790	19790	19790	19780	106
409	20231107	143400	3847000720	19790	19780	19800	19780	273
410	20231107	143300	3841599180	19780	19790	19790	19780	708
411	20231107	143200	3827588690	19790	19790	19790	19790	474
412	20231107	143100	3818208230	19790	19800	19800	19790	111
413	20231107	143000	3816010850	19800	19800	19800	19800	206
414	20231107	142900	3811932050	19800	19800	19800	19790	182
415	20231107	142800	3808329490	19800	19800	19800	19800	1033
416	20231107	142700	3787876090	19800	19820	19820	19800	2299
417	20231107	142600	3742335850	19820	19820	19850	19820	129
418	20231107	142500	3739778370	19820	19820	19830	19820	143
419	20231107	142400	3736944050	19820	19820	19820	19810	284
420	20231107	142300	3731315890	19820	19810	19820	19810	108
421	20231107	142200	3729175820	19810	19830	19830	19810	1526
422	20231107	142100	3698929290	19830	19830	19840	19830	402
423	20231107	142000	3690957380	19830	19830	19830	19830	76
424	20231107	141900	3689450300	19830	19830	19850	19830	296
425	20231107	141800	3683580160	19840	19840	19840	19840	53
426	20231107	141700	3682528640	19840	19840	19840	19840	89
427	20231107	141600	3680762880	19840	19850	19850	19840	134
428	20231107	141500	3678104160	19840	19850	19850	19840	303
429	20231107	141400	3672092070	19850	19850	19860	19850	83
430	20231107	141300	3670444510	19860	19840	19860	19840	124
431	20231107	141200	3667983890	19850	19850	19850	19840	691
432	20231107	141100	3654273030	19840	19860	19860	19840	385
433	20231107	141000	3646632400	19860	19860	19860	19850	43
434	20231107	140900	3645778700	19860	19860	19860	19850	159
435	20231107	140800	3642622450	19870	19860	19870	19860	51
436	20231107	140700	3641609110	19860	19860	19860	19850	328
437	20231107	140600	3635095990	19860	19860	19870	19860	102
438	20231107	140500	3633070060	19860	19870	19880	19860	85
439	20231107	140400	3631381510	19860	19860	19870	19850	609
440	20231107	140300	3619289950	19860	19870	19880	19860	286
441	20231107	140200	3613607890	19860	19860	19980	19860	158
442	20231107	140100	3610463480	19850	19880	19880	19850	66
443	20231107	140000	3609153290	19850	19860	19870	19850	179
444	20231107	135900	3605598770	19840	19850	19850	19840	53
445	20231107	135800	3604546940	19850	19840	19860	19830	379
446	20231107	135700	3597027560	19840	19840	19850	19830	559
447	20231107	135600	3585937000	19840	19830	19840	19830	268
448	20231107	135500	3580622110	19830	19840	19840	19830	475
449	20231107	135400	3571198400	19840	19840	19850	19840	301
450	20231107	135300	3565226520	19840	19840	19840	19840	63
451	20231107	135200	3563976600	19850	19840	19850	19840	108
452	20231107	135100	3561833750	19840	19840	19850	19840	274
453	20231107	135000	3556396400	19840	19850	19860	19840	180
454	20231107	134900	3552823640	19850	19860	19860	19850	71
455	20231107	134800	3551413990	19860	19860	19860	19860	101
456	20231107	134700	3549408130	19860	19860	19870	19850	88
457	20231107	134600	3547660320	19870	19870	19870	19850	302
458	20231107	134500	3541662690	19870	19860	19870	19860	52
459	20231107	134400	3540629670	19850	19830	19860	19830	295
460	20231107	134300	3534775840	19830	19830	19840	19830	77
461	20231107	134200	3533248830	19830	19830	19830	19830	76
462	20231107	134100	3531741750	19840	19840	19850	19840	159
463	20231107	134000	3528587180	19840	19840	19840	19840	73
464	20231107	133900	3527138860	19840	19850	19850	19840	148
465	20231107	133800	3524201590	19850	19840	19850	19840	207
466	20231107	133700	3520093120	19850	19850	19870	19850	126
467	20231107	133600	3517591810	19850	19850	19850	19840	55
468	20231107	133500	3516500510	19840	19840	19850	19840	129
469	20231107	133400	3513941050	19840	19840	19840	19840	61
470	20231107	133300	3512730810	19840	19850	19860	19830	347
471	20231107	133200	3505845090	19830	19840	19840	19830	95
472	20231107	133100	3503960620	19840	19830	19840	19830	118
473	20231107	133000	3501620330	19830	19830	19830	19830	133
474	20231107	132900	3498982940	19840	19850	19850	19830	276
475	20231107	132800	3493507440	19850	19860	19860	19840	82
476	20231107	132700	3491880300	19850	19850	19860	19850	68
477	20231107	132600	3490530490	19850	19850	19850	19850	80
478	20231107	132500	3488942490	19850	19840	19850	19840	246
479	20231107	132400	3484061440	19840	19840	19840	19840	95
480	20231107	132300	3482176640	19840	19840	19850	19840	96
481	20231107	132200	3480271750	19840	19860	19870	19840	70
482	20231107	132100	3478882030	19840	19860	19860	19840	75
483	20231107	132000	3477393900	19840	19850	19870	19840	401
484	20231107	131900	3469436050	19840	19850	19850	19840	299
485	20231107	131800	3463502320	19850	19850	19850	19850	86
486	20231107	131700	3461795220	19850	19850	19850	19850	62
487	20231107	131600	3460564520	19850	19850	19860	19850	279
488	20231107	131500	3455024500	19850	19850	19850	19850	81
489	20231107	131400	3453416650	19850	19850	19860	19850	128
490	20231107	131300	3450875790	19850	19860	19860	19850	68
491	20231107	131200	3449525860	19860	19870	19870	19860	153
492	20231107	131100	3446486410	19870	19900	19900	19870	958
493	20231107	131000	3427427920	19900	19900	19910	19900	103
494	20231107	130900	3425377720	19900	19910	19910	19900	109
495	20231107	130800	3423207560	19920	19900	19920	19900	588
496	20231107	130700	3411503190	19900	19900	19910	19900	362
497	20231107	130600	3404296880	19900	19900	19900	19900	71
498	20231107	130500	3402883980	19900	19900	19900	19900	97
499	20231107	130400	3400953680	19910	19910	19910	19910	99
500	20231107	130300	3398982590	19910	19910	19920	19910	309
501	20231107	130200	3392830290	19910	19920	19930	19910	74
502	20231107	130100	3391356810	19910	19910	19910	19910	100
503	20231107	130000	3389365810	19910	19910	19910	19910	168
504	20231107	125900	3386020930	19910	19940	19940	19910	240
505	20231107	125800	3381242500	19910	19920	19960	19910	68
506	20231107	125700	3379888340	19940	19900	19940	19900	244
507	20231107	125600	3375027630	19900	19900	19900	19900	60
508	20231107	125500	3373833630	19900	19910	19920	19900	388
509	20231107	125400	3366109390	19910	19910	19920	19910	101
510	20231107	125300	3364098010	19920	19900	19920	19900	214
511	20231107	125200	3359838240	19920	19830	19920	19830	796
512	20231107	125100	3344004500	19820	19840	19840	19820	778
513	20231107	125000	3328580850	19830	19830	19840	19830	197
514	20231107	124900	3324674330	19830	19840	19840	19830	209
515	20231107	124800	3320528580	19830	19840	19840	19830	30
516	20231107	124700	3319933580	19830	19830	19840	19820	317
517	20231107	124600	3313647400	19830	19840	19850	19830	414
518	20231107	124500	3305434800	19840	19830	19850	19830	71
519	20231107	124400	3304026650	19850	19830	19850	19820	423
520	20231107	124300	3295640500	19810	19830	19830	19810	680
521	20231107	124200	3282162880	19840	19830	19840	19820	873
522	20231107	124100	3264853590	19850	19850	19850	19830	810
523	20231107	124000	3248780650	19860	19870	19880	19860	1701
524	20231107	123900	3214988350	19880	19890	19890	19870	134
525	20231107	123800	3212324750	19880	19900	19900	19880	260
526	20231107	123700	3207153650	19900	19880	19900	19880	249
527	20231107	123600	3202200480	19880	19890	19890	19880	35
528	20231107	123500	3201504670	19880	19900	19900	19870	126
529	20231107	123400	3199000010	19870	19900	19900	19870	299
530	20231107	123300	3193058480	19900	19890	19900	19870	164
531	20231107	123200	3189797800	19870	19850	19890	19850	481
532	20231107	123100	3180240710	19870	19850	19870	19850	678
533	20231107	123000	3166776050	19860	19880	19880	19860	946
534	20231107	122900	3147978600	19880	19870	19900	19870	293
535	20231107	122800	3142156220	19870	19890	19910	19870	96
536	20231107	122700	3140247320	19870	19880	19880	19870	190
537	20231107	122600	3136471770	19880	19880	19880	19880	115
538	20231107	122500	3134185570	19880	19900	19900	19880	313
539	20231107	122400	3127961370	19900	19910	19910	19900	58
540	20231107	122300	3126807050	19930	19900	19930	19900	98
541	20231107	122200	3124856200	19910	19890	19910	19890	128
542	20231107	122100	3122309840	19880	19900	19910	19880	437
543	20231107	122000	3113617570	19910	19910	19920	19910	427
544	20231107	121900	3105115750	19930	19920	19930	19900	64
545	20231107	121800	3103841660	19900	19900	19900	19900	60
546	20231107	121700	3102647660	19890	19900	19960	19890	367
547	20231107	121600	3095339090	19910	19900	19910	19900	325
548	20231107	121500	3088871080	19910	19960	19960	19910	110
549	20231107	121400	3086680880	19920	19950	19970	19910	245
550	20231107	121300	3081797140	19910	19910	19990	19910	488
551	20231107	121200	3072069340	19920	19920	19920	19910	290
552	20231107	121100	3066294320	19920	19990	19990	19910	1384
553	20231107	121000	3038736740	20000	19900	20000	19900	467
554	20231107	120900	3029439350	19910	20000	20050	19910	6438
555	20231107	120800	2900853650	20000	20000	20100	20000	551
556	20231107	120700	2889827600	20050	20000	20050	20000	871
557	20231107	120600	2872392600	20000	20050	20050	20000	531
558	20231107	120500	2861762600	20050	20050	20050	20000	422
559	20231107	120400	2853313900	20050	20000	20050	20000	575
560	20231107	120300	2841788850	20050	20050	20050	20000	566
561	20231107	120200	2830453600	20000	20050	20050	20000	99
562	20231107	120100	2828470350	20050	20050	20100	20000	225
563	20231107	120000	2823960750	20050	20000	20050	20000	519
564	20231107	115900	2813567200	20050	20050	20100	20050	1117
565	20231107	115800	2791171300	20050	20100	20100	20050	194
566	20231107	115700	2787281550	20050	20100	20100	20050	1082
567	20231107	115600	2765560850	20100	20100	20100	20100	279
568	20231107	115500	2759952950	20100	20150	20150	20100	66
569	20231107	115400	2758626150	20150	20100	20150	20100	88
570	20231107	115300	2756857300	20100	20150	20150	20100	114
571	20231107	115200	2754562750	20150	20150	20150	20150	69
572	20231107	115100	2753172400	20150	20150	20150	20150	54
573	20231107	115000	2752084300	20150	20150	20150	20150	38
574	20231107	114900	2751318600	20200	20150	20200	20150	49
575	20231107	114800	2750331200	20150	20150	20150	20150	291
576	20231107	114700	2744467550	20150	20150	20150	20150	69
577	20231107	114600	2743077200	20150	20200	20200	20150	61
578	20231107	114500	2741846650	20200	20300	20300	20200	227
579	20231107	114400	2737259650	20300	20300	20300	20200	1008
580	20231107	114300	2716839000	20300	20150	20300	20150	828
581	20231107	114200	2700083900	20250	20100	20300	20100	685
582	20231107	114100	2686268300	20100	20100	20100	20050	253
583	20231107	114000	2681184450	20100	20100	20100	20100	83
584	20231107	113900	2679516150	20200	20150	20200	20100	255
585	20231107	113800	2674389400	20100	20150	20200	20100	546
586	20231107	113700	2663365950	20050	20050	20050	20050	34
587	20231107	113600	2662684250	20200	20050	20200	20050	827
588	20231107	113500	2646080550	20050	20100	20150	20050	223
589	20231107	113400	2641608800	20050	20100	20100	20050	524
590	20231107	113300	2631078500	20100	20150	20150	20100	55
591	20231107	113200	2629972850	20100	20100	20100	20100	50
592	20231107	113100	2628967850	20150	20050	20200	20050	329
593	20231107	113000	2622364300	20050	20150	20300	20050	826
594	20231107	112900	2605742750	20100	20100	20100	20100	247
595	20231107	112800	2600778050	20100	20150	20150	20100	1118
596	20231107	112700	2578303300	20150	20150	20200	20150	152
597	20231107	112600	2575240350	20100	20150	20250	20100	353
598	20231107	112500	2568131200	20200	20150	20200	20150	155
599	20231107	112400	2565007900	20150	20100	20150	20100	71
600	20231107	112300	2563579250	20100	20100	20150	20100	57
601	20231107	112200	2562432700	20100	20150	20150	20100	320
602	20231107	112100	2555996750	20100	20150	20150	20100	936
603	20231107	112000	2537140400	20200	20150	20250	20150	286
604	20231107	111900	2531376550	20100	20150	20150	20100	86
605	20231107	111800	2529647450	20150	20250	20250	20100	207
606	20231107	111700	2525479350	20300	20100	20300	20100	126
607	20231107	111600	2522931450	20350	20100	20350	20100	249
608	20231107	111500	2517913600	20100	20150	20150	20100	34
609	20231107	111400	2517230100	20150	20150	20150	20100	1204
610	20231107	111300	2492984200	20150	20200	20200	20150	115
611	20231107	111200	2490664100	20150	20200	20200	20150	250
612	20231107	111100	2485618100	20150	20250	20250	20150	46
613	20231107	111000	2484690200	20250	20200	20250	20150	294
614	20231107	110900	2478751350	20200	20200	20200	20200	53
615	20231107	110800	2477680750	20200	20200	20200	20200	115
616	20231107	110700	2475357750	20250	20200	20250	20150	89
617	20231107	110600	2473561750	20250	20150	20250	20150	434
618	20231107	110500	2464787050	20200	20150	20250	20150	546
619	20231107	110400	2453760050	20200	20200	20200	20200	368
620	20231107	110300	2446326450	20200	20200	20200	20200	172
621	20231107	110200	2442852050	20150	20200	20200	20150	630
622	20231107	110100	2430136250	20200	20200	20200	20200	356
623	20231107	110000	2422945050	20200	20250	20250	20200	200
624	20231107	105900	2418897500	20200	20200	20200	20200	167
625	20231107	105800	2415524100	20200	20200	20200	20150	548
626	20231107	105700	2404454700	20300	20350	20350	20200	2634
627	20231107	105600	2351054750	20300	20350	20400	20300	153
628	20231107	105500	2347948100	20400	20300	20400	20300	89
629	20231107	105400	2346139800	20350	20350	20350	20300	33
630	20231107	105300	2345469800	20350	20350	20350	20350	472
631	20231107	105200	2335864600	20450	20400	20450	20350	319
632	20231107	105100	2329358100	20350	20350	20350	20350	88
633	20231107	105000	2327567300	20350	20400	20450	20350	436
634	20231107	104900	2318674350	20400	20400	20400	20350	551
635	20231107	104800	2307442600	20400	20400	20450	20400	538
636	20231107	104700	2296467150	20400	20400	20400	20400	135
637	20231107	104600	2293713150	20450	20450	20450	20400	138
638	20231107	104500	2290892250	20450	20400	20450	20350	86
639	20231107	104400	2289138200	20400	20400	20400	20400	248
640	20231107	104300	2284079000	20400	20400	20400	20400	66
641	20231107	104200	2282732600	20400	20350	20400	20350	54
642	20231107	104100	2281633600	20350	20300	20350	20300	25
643	20231107	104000	2281125100	20300	20300	20500	20300	384
644	20231107	103900	2273306900	20450	20350	20450	20300	541
645	20231107	103800	2262290950	20400	20450	20450	20400	51
646	20231107	103700	2261250500	20350	20350	20450	20350	133
647	20231107	103600	2258535100	20450	20500	20500	20350	572
648	20231107	103500	2246856400	20500	20450	20500	20450	156
649	20231107	103400	2243666150	20450	20450	20450	20450	76
650	20231107	103300	2242111950	20500	20500	20500	20500	111
651	20231107	103200	2239836450	20550	20450	20550	20450	267
652	20231107	103100	2234375200	20550	20450	20550	20450	392
653	20231107	103000	2226338800	20500	20400	20500	20400	126
654	20231107	102900	2223765400	20500	20450	20500	20400	54
655	20231107	102800	2222659950	20400	20450	20450	20400	539
656	20231107	102700	2211654300	20450	20450	20450	20400	263
657	20231107	102600	2206288500	20450	20550	20550	20450	422
658	20231107	102500	2197656000	20500	20400	20500	20400	1201
659	20231107	102400	2173133300	20400	20550	20550	20400	1240
660	20231107	102300	2147769750	20500	20550	20550	20500	383
661	20231107	102200	2139913400	20500	20550	20550	20500	258
662	20231107	102100	2134623650	20500	20550	20550	20500	96
663	20231107	102000	2132655050	20550	20600	20650	20500	1208
664	20231107	101900	2107847050	20550	20600	20600	20550	915
665	20231107	101800	2088998900	20600	20600	20600	20600	0
666	20231107	101700	2088998900	20600	20650	20850	20600	421
667	20231107	101600	2080269850	20600	20650	20700	20600	110
668	20231107	101500	2078002750	20650	20600	20650	20600	324
669	20231107	101400	2071325350	20650	20600	20650	20600	49
670	20231107	101300	2070315450	20600	20650	20650	20600	207
671	20231107	101200	2066047250	20650	20650	20700	20600	130
672	20231107	101100	2063364100	20650	20650	20650	20600	265
673	20231107	101000	2057900100	20650	20650	20700	20650	423
674	20231107	100900	2049164850	20650	20750	20750	20650	1458
675	20231107	100800	2018983800	20750	20800	20800	20750	23
676	20231107	100700	2018506500	20750	20800	20800	20750	58
677	20231107	100600	2017302500	20750	20800	20850	20750	249
678	20231107	100500	2012135100	20750	20800	20800	20750	583
679	20231107	100400	2000009400	20800	20900	20900	20800	39
680	20231107	100300	1999198100	20800	20800	20850	20800	111
681	20231107	100200	1996888250	20800	20800	20800	20750	201
682	20231107	100100	1992709400	20800	21000	21000	20800	130
683	20231107	100000	1989995350	21000	20850	21150	20800	1533
684	20231107	095900	1957686800	20850	21000	21000	20750	794
685	20231107	095800	1941181700	21050	20800	21100	20750	1205
686	20231107	095700	1915902950	21000	20800	21000	20800	103
687	20231107	095600	1913758200	20850	20750	20850	20750	148
688	20231107	095500	1910675600	20750	20800	20800	20750	652
689	20231107	095400	1897117250	20850	20950	21000	20850	1298
690	20231107	095300	1869978250	20950	21000	21000	20950	209
691	20231107	095200	1865591550	21000	21000	21000	21000	172
692	20231107	095100	1861979550	21000	21000	21050	21000	108
693	20231107	095000	1859711250	21000	21000	21050	21000	517
694	20231107	094900	1848847450	21050	21100	21100	21050	944
695	20231107	094800	1828946000	21150	21150	21200	21150	156
696	20231107	094700	1825646150	21150	21100	21150	21100	135
697	20231107	094600	1822793350	21150	21050	21150	21050	48
698	20231107	094500	1821781850	21050	21100	21100	21050	784
699	20231107	094400	1805254000	21100	21200	21200	21100	230
700	20231107	094300	1800387350	21250	21150	21250	21150	1618
701	20231107	094200	1766109750	21150	21150	21150	21100	806
702	20231107	094100	1749086100	21100	21100	21100	21000	704
703	20231107	094000	1734256750	21100	21000	21100	20950	871
704	20231107	093900	1715955650	21000	20900	21000	20900	42
705	20231107	093800	1715077650	20950	20950	20950	20900	222
706	20231107	093700	1710428100	20950	20950	20950	20900	42
707	20231107	093600	1709549850	21000	20800	21000	20800	1523
708	20231107	093500	1677824750	20850	20950	21000	20850	1634
709	20231107	093400	1643723050	20950	21000	21000	20950	393
710	20231107	093300	1635471600	20900	20950	21000	20900	195
711	20231107	093200	1631391400	21000	20900	21000	20900	507
712	20231107	093100	1620769500	20900	21000	21000	20900	257
713	20231107	093000	1615382550	20950	20900	21000	20900	71
714	20231107	092900	1613898400	20900	20900	20950	20900	63
715	20231107	092800	1612581150	20900	20800	20950	20800	346
716	20231107	092700	1605344400	20800	20800	20950	20650	2345
717	20231107	092600	1556661600	20800	21000	21000	20800	1592
718	20231107	092500	1523427600	21050	20900	21050	20900	89
719	20231107	092400	1521559400	20900	20900	20950	20900	351
720	20231107	092300	1514222400	20900	21000	21100	20900	542
721	20231107	092200	1502825750	21000	20850	21050	20850	554
722	20231107	092100	1491202950	20850	20900	21050	20850	417
723	20231107	092000	1482495300	20900	20850	21100	20850	711
724	20231107	091900	1467589300	20850	21000	21050	20800	1704
725	20231107	091800	1431953250	21000	21100	21150	21000	493
726	20231107	091700	1421560900	21100	21000	21150	21000	221
727	20231107	091600	1416894200	21000	20850	21000	20750	2432
728	20231107	091500	1366081750	20850	21000	21000	20850	1595
729	20231107	091400	1332659200	21000	21100	21150	20800	4116
730	20231107	091300	1246380900	21050	21400	21400	21000	6181
731	20231107	091200	1115752650	21400	21400	21500	21000	5480
732	20231107	091100	999326300	21400	21400	21550	21350	4189
733	20231107	091000	909550250	21400	21500	21850	21300	12371
734	20231107	090900	642103150	21350	21300	21800	21150	12262
735	20231107	090800	378775150	21350	20950	21400	20950	3614
736	20231107	090700	302194450	21000	20700	21300	20700	5741
737	20231107	090600	181455550	20800	20600	20800	20600	2155
738	20231107	090500	136920350	20600	20600	20600	20550	1536
739	20231107	090400	105290000	20600	20500	20600	20500	221
740	20231107	090300	100743200	20500	20500	20600	20450	899
741	20231107	090200	82310050	20450	20500	20500	20400	699
742	20231107	090100	68036100	20550	20800	20800	20550	520
743	20231107	090000	57283600	20850	20700	20900	20500	2614