KissMeData/451220/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213100	22759257050	21850	21850	21850	21850	5518
3	20231102	213000	22759257050	21850	21850	21850	21850	0
4	20231102	212900	22759257050	21850	21850	21850	21850	0
5	20231102	212800	22759257050	21850	21850	21850	21850	0
6	20231102	212700	22759257050	21850	21850	21850	21850	0
7	20231102	212600	22759257050	21850	21850	21850	21850	0
8	20231102	212500	22759257050	21850	21850	21850	21850	0
9	20231102	212400	22759257050	21850	21850	21850	21850	0
10	20231102	212300	22759257050	21850	21850	21850	21850	0
11	20231102	212200	22759257050	21850	21850	21850	21850	0
12	20231102	212100	22759257050	21850	21850	21850	21850	0
13	20231102	212000	22759257050	21850	21850	21850	21850	0
14	20231102	211900	22759257050	21850	21850	21850	21850	0
15	20231102	211800	22759257050	21850	21850	21850	21850	0
16	20231102	211700	22759257050	21850	21850	21850	21850	0
17	20231102	211600	22759257050	21850	21850	21850	21850	0
18	20231102	211500	22759257050	21850	21850	21850	21850	0
19	20231102	211400	22759257050	21850	21850	21850	21850	0
20	20231102	211300	22759257050	21850	21850	21850	21850	0
21	20231102	211200	22759257050	21850	21850	21850	21850	0
22	20231102	211100	22759257050	21850	21850	21850	21850	0
23	20231102	211000	22759257050	21850	21850	21850	21850	0
24	20231102	210900	22759257050	21850	21850	21850	21850	0
25	20231102	210800	22759257050	21850	21850	21850	21850	0
26	20231102	210700	22759257050	21850	21850	21850	21850	0
27	20231102	210600	22759257050	21850	21850	21850	21850	0
28	20231102	210500	22759257050	21850	21850	21850	21850	0
29	20231102	210400	22759257050	21850	21850	21850	21850	0
30	20231102	210300	22759257050	21850	21850	21850	21850	0
31	20231102	210200	22759257050	21850	21850	21850	21850	0
32	20231102	210100	22759257050	21850	21850	21850	21850	5518
33	20231102	210000	22759257050	21850	21850	21850	21850	0
34	20231102	205900	22759257050	21850	21850	21850	21850	0
35	20231102	205800	22759257050	21850	21850	21850	21850	0
36	20231102	205700	22759257050	21850	21850	21850	21850	0
37	20231102	205600	22759257050	21850	21850	21850	21850	0
38	20231102	205500	22759257050	21850	21850	21850	21850	0
39	20231102	205400	22759257050	21850	21850	21850	21850	0
40	20231102	205300	22759257050	21850	21850	21850	21850	0
41	20231102	205200	22759257050	21850	21850	21850	21850	0
42	20231102	205100	22759257050	21850	21850	21850	21850	0
43	20231102	205000	22759257050	21850	21850	21850	21850	0
44	20231102	204900	22759257050	21850	21850	21850	21850	0
45	20231102	204800	22759257050	21850	21850	21850	21850	0
46	20231102	204700	22759257050	21850	21850	21850	21850	0
47	20231102	204600	22759257050	21850	21850	21850	21850	0
48	20231102	204500	22759257050	21850	21850	21850	21850	0
49	20231102	204400	22759257050	21850	21850	21850	21850	0
50	20231102	204300	22759257050	21850	21850	21850	21850	0
51	20231102	204200	22759257050	21850	21850	21850	21850	0
52	20231102	204100	22759257050	21850	21850	21850	21850	0
53	20231102	204000	22759257050	21850	21850	21850	21850	0
54	20231102	203900	22759257050	21850	21850	21850	21850	0
55	20231102	203800	22759257050	21850	21850	21850	21850	0
56	20231102	203700	22759257050	21850	21850	21850	21850	0
57	20231102	203600	22759257050	21850	21850	21850	21850	0
58	20231102	203500	22759257050	21850	21850	21850	21850	0
59	20231102	203400	22759257050	21850	21850	21850	21850	0
60	20231102	203300	22759257050	21850	21850	21850	21850	0
61	20231102	203200	22759257050	21850	21850	21850	21850	0
62	20231102	203100	22759257050	21850	21850	21850	21850	5518
63	20231102	203000	22759257050	21850	21850	21850	21850	0
64	20231102	202900	22759257050	21850	21850	21850	21850	0
65	20231102	202800	22759257050	21850	21850	21850	21850	0
66	20231102	202700	22759257050	21850	21850	21850	21850	0
67	20231102	202600	22759257050	21850	21850	21850	21850	0
68	20231102	202500	22759257050	21850	21850	21850	21850	0
69	20231102	202400	22759257050	21850	21850	21850	21850	0
70	20231102	202300	22759257050	21850	21850	21850	21850	0
71	20231102	202200	22759257050	21850	21850	21850	21850	0
72	20231102	202100	22759257050	21850	21850	21850	21850	0
73	20231102	202000	22759257050	21850	21850	21850	21850	0
74	20231102	201900	22759257050	21850	21850	21850	21850	0
75	20231102	201800	22759257050	21850	21850	21850	21850	0
76	20231102	201700	22759257050	21850	21850	21850	21850	0
77	20231102	201600	22759257050	21850	21850	21850	21850	0
78	20231102	201500	22759257050	21850	21850	21850	21850	0
79	20231102	201400	22759257050	21850	21850	21850	21850	0
80	20231102	201300	22759257050	21850	21850	21850	21850	0
81	20231102	201200	22759257050	21850	21850	21850	21850	0
82	20231102	201100	22759257050	21850	21850	21850	21850	0
83	20231102	201000	22759257050	21850	21850	21850	21850	0
84	20231102	200900	22759257050	21850	21850	21850	21850	0
85	20231102	200800	22759257050	21850	21850	21850	21850	0
86	20231102	200700	22759257050	21850	21850	21850	21850	0
87	20231102	200600	22759257050	21850	21850	21850	21850	0
88	20231102	200500	22759257050	21850	21850	21850	21850	0
89	20231102	200400	22759257050	21850	21850	21850	21850	0
90	20231102	200300	22759257050	21850	21850	21850	21850	0
91	20231102	200200	22759257050	21850	21850	21850	21850	0
92	20231102	200100	22759257050	21850	21850	21850	21850	5518
93	20231102	200000	22759257050	21850	21850	21850	21850	0
94	20231102	195900	22759257050	21850	21850	21850	21850	0
95	20231102	195800	22759257050	21850	21850	21850	21850	0
96	20231102	195700	22759257050	21850	21850	21850	21850	0
97	20231102	195600	22759257050	21850	21850	21850	21850	0
98	20231102	195500	22759257050	21850	21850	21850	21850	0
99	20231102	195400	22759257050	21850	21850	21850	21850	0
100	20231102	195300	22759257050	21850	21850	21850	21850	0
101	20231102	195200	22759257050	21850	21850	21850	21850	0
102	20231102	195100	22759257050	21850	21850	21850	21850	0
103	20231102	195000	22759257050	21850	21850	21850	21850	0
104	20231102	194900	22759257050	21850	21850	21850	21850	0
105	20231102	194800	22759257050	21850	21850	21850	21850	0
106	20231102	194700	22759257050	21850	21850	21850	21850	0
107	20231102	194600	22759257050	21850	21850	21850	21850	0
108	20231102	194500	22759257050	21850	21850	21850	21850	0
109	20231102	194400	22759257050	21850	21850	21850	21850	0
110	20231102	194300	22759257050	21850	21850	21850	21850	0
111	20231102	194200	22759257050	21850	21850	21850	21850	0
112	20231102	194100	22759257050	21850	21850	21850	21850	0
113	20231102	194000	22759257050	21850	21850	21850	21850	0
114	20231102	193900	22759257050	21850	21850	21850	21850	0
115	20231102	193800	22759257050	21850	21850	21850	21850	0
116	20231102	193700	22759257050	21850	21850	21850	21850	0
117	20231102	193600	22759257050	21850	21850	21850	21850	0
118	20231102	193500	22759257050	21850	21850	21850	21850	0
119	20231102	193400	22759257050	21850	21850	21850	21850	0
120	20231102	193300	22759257050	21850	21850	21850	21850	0
121	20231102	193200	22759257050	21850	21850	21850	21850	0
122	20231102	193100	22759257050	21850	21850	21850	21850	5518
123	20231102	193000	22759257050	21850	21850	21850	21850	0
124	20231102	192900	22759257050	21850	21850	21850	21850	0
125	20231102	192800	22759257050	21850	21850	21850	21850	0
126	20231102	192700	22759257050	21850	21850	21850	21850	0
127	20231102	192600	22759257050	21850	21850	21850	21850	0
128	20231102	192500	22759257050	21850	21850	21850	21850	0
129	20231102	192400	22759257050	21850	21850	21850	21850	0
130	20231102	192300	22759257050	21850	21850	21850	21850	0
131	20231102	192200	22759257050	21850	21850	21850	21850	0
132	20231102	192100	22759257050	21850	21850	21850	21850	0
133	20231102	192000	22759257050	21850	21850	21850	21850	0
134	20231102	191900	22759257050	21850	21850	21850	21850	0
135	20231102	191800	22759257050	21850	21850	21850	21850	0
136	20231102	191700	22759257050	21850	21850	21850	21850	0
137	20231102	191600	22759257050	21850	21850	21850	21850	0
138	20231102	191500	22759257050	21850	21850	21850	21850	0
139	20231102	191400	22759257050	21850	21850	21850	21850	0
140	20231102	191300	22759257050	21850	21850	21850	21850	0
141	20231102	191200	22759257050	21850	21850	21850	21850	0
142	20231102	191100	22759257050	21850	21850	21850	21850	0
143	20231102	191000	22759257050	21850	21850	21850	21850	0
144	20231102	190900	22759257050	21850	21850	21850	21850	0
145	20231102	190800	22759257050	21850	21850	21850	21850	0
146	20231102	190700	22759257050	21850	21850	21850	21850	0
147	20231102	190600	22759257050	21850	21850	21850	21850	0
148	20231102	190500	22759257050	21850	21850	21850	21850	0
149	20231102	190400	22759257050	21850	21850	21850	21850	0
150	20231102	190300	22759257050	21850	21850	21850	21850	0
151	20231102	190200	22759257050	21850	21850	21850	21850	0
152	20231102	190100	22759257050	21850	21850	21850	21850	5518
153	20231102	190000	22759257050	21850	21850	21850	21850	0
154	20231102	185900	22759257050	21850	21850	21850	21850	0
155	20231102	185800	22759257050	21850	21850	21850	21850	0
156	20231102	185700	22759257050	21850	21850	21850	21850	0
157	20231102	185600	22759257050	21850	21850	21850	21850	0
158	20231102	185500	22759257050	21850	21850	21850	21850	0
159	20231102	185400	22759257050	21850	21850	21850	21850	0
160	20231102	185300	22759257050	21850	21850	21850	21850	0
161	20231102	185200	22759257050	21850	21850	21850	21850	0
162	20231102	185100	22759257050	21850	21850	21850	21850	0
163	20231102	185000	22759257050	21850	21850	21850	21850	0
164	20231102	184900	22759257050	21850	21850	21850	21850	0
165	20231102	184800	22759257050	21850	21850	21850	21850	0
166	20231102	184700	22759257050	21850	21850	21850	21850	0
167	20231102	184600	22759257050	21850	21850	21850	21850	0
168	20231102	184500	22759257050	21850	21850	21850	21850	0
169	20231102	184400	22759257050	21850	21850	21850	21850	0
170	20231102	184300	22759257050	21850	21850	21850	21850	0
171	20231102	184200	22759257050	21850	21850	21850	21850	0
172	20231102	184100	22759257050	21850	21850	21850	21850	0
173	20231102	184000	22759257050	21850	21850	21850	21850	0
174	20231102	183900	22759257050	21850	21850	21850	21850	0
175	20231102	183800	22759257050	21850	21850	21850	21850	0
176	20231102	183700	22759257050	21850	21850	21850	21850	0
177	20231102	183600	22759257050	21850	21850	21850	21850	0
178	20231102	183500	22759257050	21850	21850	21850	21850	0
179	20231102	183400	22759257050	21850	21850	21850	21850	0
180	20231102	183300	22759257050	21850	21850	21850	21850	0
181	20231102	183200	22759257050	21850	21850	21850	21850	0
182	20231102	183100	22759257050	21850	21850	21850	21850	5518
183	20231102	183000	22759257050	21850	21850	21850	21850	0
184	20231102	182900	22759257050	21850	21850	21850	21850	0
185	20231102	182800	22759257050	21850	21850	21850	21850	0
186	20231102	182700	22759257050	21850	21850	21850	21850	0
187	20231102	182600	22759257050	21850	21850	21850	21850	0
188	20231102	182500	22759257050	21850	21850	21850	21850	0
189	20231102	182400	22759257050	21850	21850	21850	21850	0
190	20231102	182300	22759257050	21850	21850	21850	21850	0
191	20231102	182200	22759257050	21850	21850	21850	21850	0
192	20231102	182100	22759257050	21850	21850	21850	21850	0
193	20231102	182000	22759257050	21850	21850	21850	21850	0
194	20231102	181900	22759257050	21850	21850	21850	21850	0
195	20231102	181800	22759257050	21850	21850	21850	21850	0
196	20231102	181700	22759257050	21850	21850	21850	21850	0
197	20231102	181600	22759257050	21850	21850	21850	21850	0
198	20231102	181500	22759257050	21850	21850	21850	21850	0
199	20231102	181400	22759257050	21850	21850	21850	21850	0
200	20231102	181300	22759257050	21850	21850	21850	21850	0
201	20231102	181200	22759257050	21850	21850	21850	21850	0
202	20231102	181100	22759257050	21850	21850	21850	21850	0
203	20231102	181000	22759257050	21850	21850	21850	21850	0
204	20231102	180900	22759257050	21850	21850	21850	21850	0
205	20231102	180800	22759257050	21850	21850	21850	21850	0
206	20231102	180700	22759257050	21850	21850	21850	21850	0
207	20231102	180600	22759257050	21850	21850	21850	21850	0
208	20231102	180500	22759257050	21850	21850	21850	21850	0
209	20231102	180400	22759257050	21850	21850	21850	21850	0
210	20231102	180300	22759257050	21850	21850	21850	21850	0
211	20231102	180200	22759257050	21850	21850	21850	21850	0
212	20231102	180100	22759257050	21850	21850	21850	21850	5518
213	20231102	180000	22759257050	21850	21850	21850	21850	0
214	20231102	175900	22759257050	21850	21850	21850	21850	0
215	20231102	175800	22759257050	21850	21850	21850	21850	0
216	20231102	175700	22759257050	21850	21850	21850	21850	0
217	20231102	175600	22759257050	21850	21850	21850	21850	0
218	20231102	175500	22759257050	21850	21850	21850	21850	0
219	20231102	175400	22759257050	21850	21850	21850	21850	0
220	20231102	175300	22759257050	21850	21850	21850	21850	0
221	20231102	175200	22759257050	21850	21850	21850	21850	0
222	20231102	175100	22759257050	21850	21850	21850	21850	0
223	20231102	175000	22759257050	21850	21850	21850	21850	0
224	20231102	174900	22759257050	21850	21850	21850	21850	0
225	20231102	174800	22759257050	21850	21850	21850	21850	0
226	20231102	174700	22759257050	21850	21850	21850	21850	0
227	20231102	174600	22759257050	21850	21850	21850	21850	0
228	20231102	174500	22759257050	21850	21850	21850	21850	0
229	20231102	174400	22759257050	21850	21850	21850	21850	0
230	20231102	174300	22759257050	21850	21850	21850	21850	0
231	20231102	174200	22759257050	21850	21850	21850	21850	0
232	20231102	174100	22759257050	21850	21850	21850	21850	0
233	20231102	174000	22759257050	21850	21850	21850	21850	0
234	20231102	173900	22759257050	21850	21850	21850	21850	0
235	20231102	173800	22759257050	21850	21850	21850	21850	0
236	20231102	173700	22759257050	21850	21850	21850	21850	0
237	20231102	173600	22759257050	21850	21850	21850	21850	0
238	20231102	173500	22759257050	21850	21850	21850	21850	0
239	20231102	173400	22759257050	21850	21850	21850	21850	0
240	20231102	173300	22759257050	21850	21850	21850	21850	0
241	20231102	173200	22759257050	21850	21850	21850	21850	0
242	20231102	173100	22759257050	21850	21850	21850	21850	5518
243	20231102	173000	22759257050	21850	21850	21850	21850	0
244	20231102	172900	22759257050	21850	21850	21850	21850	0
245	20231102	172800	22759257050	21850	21850	21850	21850	0
246	20231102	172700	22759257050	21850	21850	21850	21850	0
247	20231102	172600	22759257050	21850	21850	21850	21850	0
248	20231102	172500	22759257050	21850	21850	21850	21850	0
249	20231102	172400	22759257050	21850	21850	21850	21850	0
250	20231102	172300	22759257050	21850	21850	21850	21850	0
251	20231102	172200	22759257050	21850	21850	21850	21850	0
252	20231102	172100	22759257050	21850	21850	21850	21850	0
253	20231102	172000	22759257050	21850	21850	21850	21850	0
254	20231102	171900	22759257050	21850	21850	21850	21850	0
255	20231102	171800	22759257050	21850	21850	21850	21850	0
256	20231102	171700	22759257050	21850	21850	21850	21850	0
257	20231102	171600	22759257050	21850	21850	21850	21850	0
258	20231102	171500	22759257050	21850	21850	21850	21850	0
259	20231102	171400	22759257050	21850	21850	21850	21850	0
260	20231102	171300	22759257050	21850	21850	21850	21850	0
261	20231102	171200	22759257050	21850	21850	21850	21850	0
262	20231102	171100	22759257050	21850	21850	21850	21850	0
263	20231102	171000	22759257050	21850	21850	21850	21850	0
264	20231102	170900	22759257050	21850	21850	21850	21850	0
265	20231102	170800	22759257050	21850	21850	21850	21850	0
266	20231102	170700	22759257050	21850	21850	21850	21850	0
267	20231102	170600	22759257050	21850	21850	21850	21850	0
268	20231102	170500	22759257050	21850	21850	21850	21850	0
269	20231102	170400	22759257050	21850	21850	21850	21850	0
270	20231102	170300	22759257050	21850	21850	21850	21850	0
271	20231102	170200	22759257050	21850	21850	21850	21850	0
272	20231102	170100	22759257050	21850	21850	21850	21850	5518
273	20231102	170000	22759257050	21850	21850	21850	21850	0
274	20231102	165900	22759257050	21850	21850	21850	21850	0
275	20231102	165800	22759257050	21850	21850	21850	21850	0
276	20231102	165700	22759257050	21850	21850	21850	21850	0
277	20231102	165600	22759257050	21850	21850	21850	21850	0
278	20231102	165500	22759257050	21850	21850	21850	21850	0
279	20231102	165400	22759257050	21850	21850	21850	21850	0
280	20231102	165300	22759257050	21850	21850	21850	21850	0
281	20231102	165200	22759257050	21850	21850	21850	21850	0
282	20231102	165100	22759257050	21850	21850	21850	21850	0
283	20231102	165000	22759257050	21850	21850	21850	21850	0
284	20231102	164900	22759257050	21850	21850	21850	21850	0
285	20231102	164800	22759257050	21850	21850	21850	21850	0
286	20231102	164700	22759257050	21850	21850	21850	21850	0
287	20231102	164600	22759257050	21850	21850	21850	21850	0
288	20231102	164500	22759257050	21850	21850	21850	21850	0
289	20231102	164400	22759257050	21850	21850	21850	21850	0
290	20231102	164300	22759257050	21850	21850	21850	21850	0
291	20231102	164200	22759257050	21850	21850	21850	21850	0
292	20231102	164100	22759257050	21850	21850	21850	21850	0
293	20231102	164000	22759257050	21850	21850	21850	21850	0
294	20231102	163900	22759257050	21850	21850	21850	21850	0
295	20231102	163800	22759257050	21850	21850	21850	21850	0
296	20231102	163700	22759257050	21850	21850	21850	21850	0
297	20231102	163600	22759257050	21850	21850	21850	21850	0
298	20231102	163500	22759257050	21850	21850	21850	21850	0
299	20231102	163400	22759257050	21850	21850	21850	21850	0
300	20231102	163300	22759257050	21850	21850	21850	21850	0
301	20231102	163200	22759257050	21850	21850	21850	21850	0
302	20231102	163100	22759257050	21850	21850	21850	21850	5518
303	20231102	163000	22759257050	21850	21850	21850	21850	0
304	20231102	162900	22759257050	21850	21850	21850	21850	0
305	20231102	162800	22759257050	21850	21850	21850	21850	0
306	20231102	162700	22759257050	21850	21850	21850	21850	0
307	20231102	162600	22759257050	21850	21850	21850	21850	0
308	20231102	162500	22759257050	21850	21850	21850	21850	0
309	20231102	162400	22759257050	21850	21850	21850	21850	0
310	20231102	162300	22759257050	21850	21850	21850	21850	0
311	20231102	162200	22759257050	21850	21850	21850	21850	0
312	20231102	162100	22759257050	21850	21850	21850	21850	0
313	20231102	162000	22759257050	21850	21850	21850	21850	0
314	20231102	161900	22759257050	21850	21850	21850	21850	0
315	20231102	161800	22759257050	21850	21850	21850	21850	0
316	20231102	161700	22759257050	21850	21850	21850	21850	0
317	20231102	161600	22759257050	21850	21850	21850	21850	0
318	20231102	161500	22759257050	21850	21850	21850	21850	0
319	20231102	161400	22759257050	21850	21850	21850	21850	0
320	20231102	161300	22759257050	21850	21850	21850	21850	0
321	20231102	161200	22759257050	21850	21850	21850	21850	0
322	20231102	161100	22759257050	21850	21850	21850	21850	0
323	20231102	161000	22759257050	21850	21850	21850	21850	0
324	20231102	160900	22759257050	21850	21850	21850	21850	0
325	20231102	160800	22759257050	21850	21850	21850	21850	0
326	20231102	160700	22759257050	21850	21850	21850	21850	0
327	20231102	160600	22759257050	21850	21850	21850	21850	0
328	20231102	160500	22759257050	21850	21850	21850	21850	0
329	20231102	160400	22759257050	21850	21850	21850	21850	0
330	20231102	160300	22759257050	21850	21850	21850	21850	0
331	20231102	160200	22759257050	21850	21850	21850	21850	0
332	20231102	160100	22759257050	21850	21850	21850	21850	5518
333	20231102	160000	22759257050	21850	21850	21850	21850	0
334	20231102	155900	22759257050	21850	21850	21850	21850	0
335	20231102	155800	22759257050	21850	21850	21850	21850	0
336	20231102	155700	22759257050	21850	21850	21850	21850	0
337	20231102	155600	22759257050	21850	21850	21850	21850	0
338	20231102	155500	22759257050	21850	21850	21850	21850	0
339	20231102	155400	22759257050	21850	21850	21850	21850	0
340	20231102	155300	22759257050	21850	21850	21850	21850	0
341	20231102	155200	22759257050	21850	21850	21850	21850	0
342	20231102	155100	22759257050	21850	21850	21850	21850	0
343	20231102	155000	22759257050	21850	21850	21850	21850	0
344	20231102	154900	22759257050	21850	21850	21850	21850	0
345	20231102	154800	22759257050	21850	21850	21850	21850	0
346	20231102	154700	22759257050	21850	21850	21850	21850	0
347	20231102	154600	22759257050	21850	21850	21850	21850	0
348	20231102	154500	22759257050	21850	21850	21850	21850	0
349	20231102	154400	22759257050	21850	21850	21850	21850	0
350	20231102	154300	22759257050	21850	21850	21850	21850	0
351	20231102	154200	22759257050	21850	21850	21850	21850	0
352	20231102	154100	22759257050	21850	21850	21850	21850	0
353	20231102	154000	22759257050	21850	21850	21850	21850	0
354	20231102	153900	22759257050	21850	21850	21850	21850	0
355	20231102	153800	22759257050	21850	21850	21850	21850	0
356	20231102	153700	22759257050	21850	21850	21850	21850	0
357	20231102	153600	22759257050	21850	21850	21850	21850	0
358	20231102	153500	22759257050	21850	21850	21850	21850	0
359	20231102	153400	22759257050	21850	21850	21850	21850	0
360	20231102	153300	22759257050	21850	21850	21850	21850	0
361	20231102	153200	22759257050	21850	21850	21850	21850	0
362	20231102	153100	22759257050	21850	21850	21850	21850	5518
363	20231102	153000	22759257050	21850	21850	21850	21850	5518
364	20231102	152900	22638688750	21750	21750	21750	21750	0
365	20231102	152800	22638688750	21750	21750	21750	21750	0
366	20231102	152700	22638688750	21750	21750	21750	21750	0
367	20231102	152600	22638688750	21750	21750	21750	21750	0
368	20231102	152500	22638688750	21750	21750	21750	21750	0
369	20231102	152400	22638688750	21750	21750	21750	21750	0
370	20231102	152300	22638688750	21750	21750	21750	21750	0
371	20231102	152200	22638688750	21750	21750	21750	21750	0
372	20231102	152100	22638688750	21750	21750	21750	21750	0
373	20231102	152000	22638688750	21750	21750	21750	21750	0
374	20231102	151900	22638688750	21750	21700	21750	21700	2278
375	20231102	151800	22589224000	21750	21750	21750	21700	1499
376	20231102	151700	22556638050	21750	21800	21800	21750	1475
377	20231102	151600	22524540650	21800	21800	21850	21800	4962
378	20231102	151500	22416325300	21850	21900	21950	21800	2925
379	20231102	151400	22352353650	21950	22000	22000	21850	1849
380	20231102	151300	22311855200	22000	21950	22000	21850	3690
381	20231102	151200	22230896700	21900	21900	21900	21850	1686
382	20231102	151100	22193980900	21900	21900	21950	21900	1046
383	20231102	151000	22171070850	21950	21950	21950	21900	610
384	20231102	150900	22157685400	21950	21900	21950	21850	1041
385	20231102	150800	22134885750	21900	21900	21900	21850	118
386	20231102	150700	22132307200	21900	21900	21900	21850	780
387	20231102	150600	22115258850	21900	21850	21900	21850	1126
388	20231102	150500	22090628250	21900	21900	21900	21800	1694
389	20231102	150400	22053579750	21900	21900	21900	21850	203
390	20231102	150300	22049137800	21900	21900	21900	21850	224
391	20231102	150200	22044238550	21850	21850	21900	21850	1539
392	20231102	150100	22010602750	21900	21750	21900	21750	1266
393	20231102	150000	21982929000	21850	21800	21850	21750	1236
394	20231102	145900	21956015050	21800	21750	21850	21750	204
395	20231102	145800	21951571800	21750	21800	21850	21750	1579
396	20231102	145700	21917170450	21800	21800	21850	21800	613
397	20231102	145600	21903804750	21800	21800	21850	21750	1152
398	20231102	145500	21878685300	21800	21700	21800	21700	1980
399	20231102	145400	21835620150	21750	21750	21750	21700	1016
400	20231102	145300	21813553650	21700	21850	21850	21700	2171
401	20231102	145200	21766335050	21850	21800	21850	21750	489
402	20231102	145100	21755683800	21850	21800	21850	21800	228
403	20231102	145000	21750711600	21800	21800	21850	21800	560
404	20231102	144900	21738503500	21800	21800	21850	21800	1019
405	20231102	144800	21716284300	21850	21800	21900	21800	895
406	20231102	144700	21696737550	21850	21800	21850	21800	188
407	20231102	144600	21692638950	21800	21850	21850	21800	106
408	20231102	144500	21690326000	21800	21850	21850	21800	158
409	20231102	144400	21686874200	21850	21850	21850	21800	670
410	20231102	144300	21672238650	21800	21800	21850	21750	696
411	20231102	144200	21657070350	21800	21750	21800	21750	907
412	20231102	144100	21637341650	21800	21800	21800	21750	164
413	20231102	144000	21633771850	21750	21800	21850	21750	1585
414	20231102	143900	21599221400	21850	21850	21850	21800	165
415	20231102	143800	21595620150	21900	21900	21900	21800	1147
416	20231102	143700	21570560150	21850	21850	21900	21800	998
417	20231102	143600	21548743800	21850	21850	21900	21850	1170
418	20231102	143500	21523160800	21850	21900	21950	21850	1011
419	20231102	143400	21501034100	21950	21850	21950	21800	2249
420	20231102	143300	21451809600	21850	21900	21900	21850	1366
421	20231102	143200	21421930200	21850	21850	21900	21850	1008
422	20231102	143100	21399905250	21850	21800	21850	21800	1451
423	20231102	143000	21368224950	21800	21750	21800	21700	526
424	20231102	142900	21356782700	21750	21750	21750	21700	566
425	20231102	142800	21344476050	21750	21750	21750	21700	557
426	20231102	142700	21332362400	21750	21700	21750	21700	663
427	20231102	142600	21317947750	21750	21650	21750	21650	735
428	20231102	142500	21302007850	21650	21600	21650	21600	3154
429	20231102	142400	21233823300	21600	21600	21600	21550	1113
430	20231102	142300	21209787500	21600	21650	21650	21550	390
431	20231102	142200	21201362700	21600	21650	21700	21550	1236
432	20231102	142100	21174649900	21700	21700	21700	21600	1440
433	20231102	142000	21143462150	21700	21650	21700	21600	1155
434	20231102	141900	21118456900	21650	21650	21650	21600	237
435	20231102	141800	21113330850	21650	21550	21650	21550	496
436	20231102	141700	21102618000	21600	21600	21600	21550	594
437	20231102	141600	21089792350	21600	21550	21600	21550	439
438	20231102	141500	21080331600	21550	21550	21600	21500	258
439	20231102	141400	21074770550	21500	21500	21550	21500	264
440	20231102	141300	21069094350	21550	21550	21550	21500	108
441	20231102	141200	21066768700	21550	21600	21600	21550	206
442	20231102	141100	21062329100	21600	21600	21650	21550	1008
443	20231102	141000	21040559350	21600	21500	21600	21500	1320
444	20231102	140900	21012150750	21550	21550	21600	21500	1136
445	20231102	140800	20987670100	21650	21650	21650	21600	372
446	20231102	140700	20979626300	21650	21700	21700	21600	787
447	20231102	140600	20962601100	21600	21700	21750	21600	6178
448	20231102	140500	20828561250	21700	21600	21700	21600	2148
449	20231102	140400	20782018200	21600	21450	21600	21450	752
450	20231102	140300	20765831300	21450	21400	21450	21400	608
451	20231102	140200	20752813450	21450	21400	21450	21350	177
452	20231102	140100	20749026100	21400	21400	21400	21350	18
453	20231102	140000	20748641400	21400	21400	21400	21350	78
454	20231102	135900	20746973900	21450	21400	21450	21350	401
455	20231102	135800	20738402100	21500	21350	21500	21350	179
456	20231102	135700	20734568750	21350	21450	21500	21350	1353
457	20231102	135600	20705566100	21500	21450	21500	21400	194
458	20231102	135500	20701410050	21450	21500	21500	21400	174
459	20231102	135400	20697677450	21500	21400	21500	21400	87
460	20231102	135300	20695811250	21400	21400	21450	21400	571
461	20231102	135200	20683591800	21400	21400	21450	21400	628
462	20231102	135100	20670152500	21450	21450	21500	21450	359
463	20231102	135000	20662451900	21500	21500	21500	21450	116
464	20231102	134900	20659963150	21500	21500	21500	21450	186
465	20231102	134800	20655968250	21450	21450	21500	21400	504
466	20231102	134700	20645162900	21450	21450	21450	21450	103
467	20231102	134600	20642953550	21450	21400	21450	21350	759
468	20231102	134500	20626739800	21400	21400	21400	21400	666
469	20231102	134400	20612487400	21450	21450	21500	21400	1993
470	20231102	134300	20569732400	21500	21500	21500	21450	155
471	20231102	134200	20566401250	21500	21500	21500	21450	267
472	20231102	134100	20560673200	21500	21450	21500	21450	86
473	20231102	134000	20558827100	21500	21500	21500	21450	349
474	20231102	133900	20551339850	21500	21500	21500	21500	185
475	20231102	133800	20547362350	21500	21500	21500	21450	76
476	20231102	133700	20545731750	21500	21450	21500	21450	1068
477	20231102	133600	20522799900	21450	21400	21450	21400	152
478	20231102	133500	20519543650	21450	21400	21450	21400	212
479	20231102	133400	20515003600	21400	21400	21450	21400	1113
480	20231102	133300	20491182150	21450	21400	21500	21400	888
481	20231102	133200	20472128600	21450	21400	21500	21400	1433
482	20231102	133100	20441395000	21400	21400	21400	21350	417
483	20231102	133000	20432471300	21400	21250	21400	21250	1101
484	20231102	132900	20409000250	21250	21300	21300	21250	878
485	20231102	132800	20390329500	21300	21250	21300	21200	1612
486	20231102	132700	20356074250	21200	21300	21300	21200	3261
487	20231102	132600	20286784250	21300	21300	21350	21250	816
488	20231102	132500	20269386700	21300	21350	21350	21250	2405
489	20231102	132400	20218229800	21400	21350	21400	21300	1455
490	20231102	132300	20187176100	21400	21350	21400	21350	2794
491	20231102	132200	20127509400	21400	21400	21400	21350	1161
492	20231102	132100	20102716450	21350	21350	21400	21350	819
493	20231102	132000	20085225450	21350	21450	21450	21350	955
494	20231102	131900	20064813350	21400	21500	21550	21350	3305
495	20231102	131800	19993968950	21500	21550	21600	21500	1552
496	20231102	131700	19960536350	21550	21550	21600	21500	494
497	20231102	131600	19949899200	21550	21550	21600	21550	282
498	20231102	131500	19943818700	21550	21550	21600	21550	348
499	20231102	131400	19936319250	21550	21550	21600	21550	1051
500	20231102	131300	19913659900	21550	21650	21650	21550	150
501	20231102	131200	19910426000	21650	21650	21650	21550	298
502	20231102	131100	19903989850	21650	21650	21700	21550	968
503	20231102	131000	19883056500	21650	21600	21650	21600	138
504	20231102	130900	19880069950	21650	21650	21650	21600	218
505	20231102	130800	19875351050	21650	21650	21700	21600	446
506	20231102	130700	19865705100	21650	21500	21650	21500	1337
507	20231102	130600	19836879300	21550	21600	21600	21500	3535
508	20231102	130500	19760767800	21600	21650	21700	21600	1475
509	20231102	130400	19728897700	21650	21600	21700	21600	204
510	20231102	130300	19724489900	21600	21650	21650	21600	1431
511	20231102	130200	19693547650	21600	21750	21750	21600	3400
512	20231102	130100	19619808350	21750	21800	21850	21750	568
513	20231102	130000	19607451800	21800	21800	21800	21750	233
514	20231102	125900	19602379750	21800	21750	21800	21700	573
515	20231102	125800	19589905600	21750	21900	21900	21750	392
516	20231102	125700	19581346300	21900	21800	21900	21750	91
517	20231102	125600	19579362500	21900	21750	21950	21750	8162
518	20231102	125500	19400683250	21750	21700	21750	21650	195
519	20231102	125400	19396453600	21700	21650	21750	21650	869
520	20231102	125300	19377598550	21650	21700	21750	21650	1432
521	20231102	125200	19346530800	21700	21800	21800	21700	984
522	20231102	125100	19325123450	21900	21800	21900	21800	248
523	20231102	125000	19319716800	21800	21900	21900	21800	174
524	20231102	124900	19315916700	21850	21950	21950	21850	256
525	20231102	124800	19310322900	21900	21950	22000	21900	589
526	20231102	124700	19297381300	22000	22050	22100	21900	2283
527	20231102	124600	19247053400	22050	22100	22100	22050	1884
528	20231102	124500	19205473600	22050	21950	22050	21950	1995
529	20231102	124400	19161562550	21950	21900	21950	21900	2488
530	20231102	124300	19106987950	21900	21900	21900	21900	339
531	20231102	124200	19099563850	21900	21800	21900	21800	553
532	20231102	124100	19087506600	21800	21800	21850	21800	519
533	20231102	124000	19076182800	21800	21900	21900	21800	501
534	20231102	123900	19065252650	21800	21800	21900	21800	346
535	20231102	123800	19057702850	21850	21900	21900	21800	679
536	20231102	123700	19042864100	21900	21850	21900	21800	1388
537	20231102	123600	19012529600	21850	21900	21950	21850	950
538	20231102	123500	18991734300	21900	21950	21950	21900	211
539	20231102	123400	18987103400	21850	21850	21950	21850	1095
540	20231102	123300	18963175050	21850	21750	21850	21750	465
541	20231102	123200	18953037200	21800	21850	21850	21800	1062
542	20231102	123100	18929882550	21900	21900	21950	21850	889
543	20231102	123000	18910448850	21950	21900	21950	21900	987
544	20231102	122900	18888833500	21900	21900	21900	21900	246
545	20231102	122800	18883446100	21900	21900	21900	21850	89
546	20231102	122700	18881500350	21900	21900	21900	21900	944
547	20231102	122600	18860826750	21900	21950	22000	21900	425
548	20231102	122500	18851497050	22000	22000	22050	22000	66
549	20231102	122400	18850044800	22000	22100	22100	22000	192
550	20231102	122300	18845803750	22100	21950	22150	21950	1868
551	20231102	122200	18804621900	22000	21950	22000	21900	111
552	20231102	122100	18802188400	21950	21950	22000	21950	125
553	20231102	122000	18799444600	21950	22000	22000	21900	272
554	20231102	121900	18793463500	21900	22000	22050	21850	589
555	20231102	121800	18780539800	22000	22100	22100	22000	566
556	20231102	121700	18768071100	22100	21950	22100	21950	877
557	20231102	121600	18748731450	22000	21950	22050	21900	616
558	20231102	121500	18735188750	22000	22000	22000	21950	105
559	20231102	121400	18732881250	22000	22050	22050	21900	1534
560	20231102	121300	18699160650	22050	21950	22100	21950	2606
561	20231102	121200	18641790350	21950	21800	21950	21800	1264
562	20231102	121100	18614152000	21800	21850	21850	21800	339
563	20231102	121000	18606759300	21850	21750	21850	21750	213
564	20231102	120900	18602116500	21800	21750	21800	21700	203
565	20231102	120800	18597696250	21750	21850	21850	21750	510
566	20231102	120700	18586584350	21900	21750	21900	21750	1684
567	20231102	120600	18549806900	21700	21700	21750	21700	118
568	20231102	120500	18547246050	21700	21650	21700	21650	214
569	20231102	120400	18542610150	21650	21650	21700	21600	360
570	20231102	120300	18534815400	21600	21650	21650	21600	695
571	20231102	120200	18519774900	21600	21700	21750	21600	771
572	20231102	120100	18503078000	21700	21850	21850	21650	1556
573	20231102	120000	18469232000	21900	21850	21900	21800	911
574	20231102	115900	18449326900	21900	21900	21950	21850	926
575	20231102	115800	18429063600	21950	21650	21950	21550	953
576	20231102	115700	18408294950	21550	21650	21700	21500	10108
577	20231102	115600	18190225300	21700	21700	21750	21650	5353
578	20231102	115500	18074129450	21700	21700	21800	21700	2357
579	20231102	115400	18022952800	21750	21800	21850	21700	2694
580	20231102	115300	17964380750	21800	21850	21900	21750	2102
581	20231102	115200	17918575500	21800	21850	21950	21800	2072
582	20231102	115100	17873230100	21900	21800	21950	21800	1699
583	20231102	115000	17836033050	21800	21850	21900	21800	1472
584	20231102	114900	17803867150	21900	21900	21900	21850	677
585	20231102	114800	17789041950	21850	21850	21850	21800	5150
586	20231102	114700	17676690750	21850	21900	21900	21850	1076
587	20231102	114600	17653162650	21900	21900	21950	21850	979
588	20231102	114500	17631736700	21900	21900	21900	21850	482
589	20231102	114400	17621192300	21900	21950	21950	21850	1201
590	20231102	114300	17594886150	21950	22050	22050	21900	3824
591	20231102	114200	17510772750	22050	22100	22150	22050	1451
592	20231102	114100	17478729400	22150	22200	22200	22150	928
593	20231102	114000	17458169600	22200	22300	22300	22200	2658
594	20231102	113900	17399046100	22250	22300	22300	22250	504
595	20231102	113800	17387827600	22300	22250	22300	22250	795
596	20231102	113700	17370109750	22250	22200	22250	22200	987
597	20231102	113600	17348198050	22200	22150	22200	22150	275
598	20231102	113500	17342093300	22150	22200	22250	22150	1425
599	20231102	113400	17310468050	22200	22200	22250	22200	528
600	20231102	113300	17298746400	22200	22250	22250	22200	590
601	20231102	113200	17285644900	22200	22150	22200	22150	481
602	20231102	113100	17274976100	22150	22100	22200	22100	394
603	20231102	113000	17266249050	22200	22100	22200	22100	294
604	20231102	112900	17259731250	22150	22100	22150	22100	268
605	20231102	112800	17253803400	22100	22150	22200	22100	324
606	20231102	112700	17246620650	22150	22200	22250	22150	875
607	20231102	112600	17227181500	22200	22050	22300	22050	1384
608	20231102	112500	17196463950	22050	22050	22100	22000	424
609	20231102	112400	17187125300	22050	22050	22100	22050	297
610	20231102	112300	17180571050	22050	22050	22050	22000	283
611	20231102	112200	17174337750	22050	22050	22100	22050	773
612	20231102	112100	17157292600	22050	22050	22100	22000	498
613	20231102	112000	17146316100	22050	22050	22050	22000	339
614	20231102	111900	17138852550	22100	22050	22100	22000	625
615	20231102	111800	17125071500	22050	22000	22100	21950	474
616	20231102	111700	17114623700	22000	21950	22000	21900	1704
617	20231102	111600	17077207200	21950	22000	22000	21950	794
618	20231102	111500	17059754300	22000	21900	22000	21900	1153
619	20231102	111400	17034431400	21900	21950	22000	21900	1724
620	20231102	111300	16996665150	22000	21950	22000	21900	1550
621	20231102	111200	16962683650	22000	21950	22000	21900	1431
622	20231102	111100	16931272850	21950	21950	22050	21900	1329
623	20231102	111000	16902082900	21950	22000	22000	21900	1969
624	20231102	110900	16858867200	21900	22100	22100	21900	8254
625	20231102	110800	16677388150	22050	22150	22150	22050	3353
626	20231102	110700	16603272750	22200	22250	22250	22200	2622
627	20231102	110600	16544974050	22250	22300	22350	22250	336
628	20231102	110500	16537490800	22250	22250	22350	22250	449
629	20231102	110400	16527482150	22200	22250	22250	22200	324
630	20231102	110300	16520274900	22250	22300	22300	22200	579
631	20231102	110200	16507376250	22350	22350	22350	22300	246
632	20231102	110100	16501888400	22350	22250	22350	22250	184
633	20231102	110000	16497785600	22250	22250	22300	22200	1504
634	20231102	105900	16464281800	22250	22150	22250	22150	434
635	20231102	105800	16454627000	22150	22200	22250	22150	937
636	20231102	105700	16433828850	22200	22300	22350	22200	1677
637	20231102	105600	16396433850	22300	22250	22300	22150	2029
638	20231102	105500	16351249900	22250	22250	22300	22250	2516
639	20231102	105400	16295183850	22250	22200	22250	22050	5705
640	20231102	105300	16168957750	22150	22200	22250	22150	1644
641	20231102	105200	16132478900	22250	22250	22300	22250	1211
642	20231102	105100	16105498600	22200	22200	22250	22150	3355
643	20231102	105000	16031063150	22200	22150	22250	22150	1467
644	20231102	104900	15998491700	22150	22200	22250	22150	2244
645	20231102	104800	15948770350	22200	22250	22300	22200	1541
646	20231102	104700	15914526200	22250	22350	22350	22250	1303
647	20231102	104600	15885454700	22350	22350	22400	22300	3854
648	20231102	104500	15799282450	22350	22400	22450	22300	3478
649	20231102	104400	15721372700	22400	22200	22400	22200	3410
650	20231102	104300	15645375450	22250	22200	22250	22150	1840
651	20231102	104200	15604524200	22200	22300	22300	22200	2563
652	20231102	104100	15547540600	22250	22250	22300	22250	1808
653	20231102	104000	15507286050	22300	22350	22350	22300	1230
654	20231102	103900	15479846050	22350	22400	22400	22350	1057
655	20231102	103800	15456211800	22400	22300	22450	22300	1542
656	20231102	103700	15421673850	22250	22300	22350	22250	3996
657	20231102	103600	15332665000	22350	22400	22400	22300	2748
658	20231102	103500	15271296650	22400	22400	22450	22350	1685
659	20231102	103400	15233551450	22350	22350	22400	22350	2951
660	20231102	103300	15167466850	22350	22400	22450	22350	1272
661	20231102	103200	15138973450	22400	22350	22450	22300	1687
662	20231102	103100	15101195600	22300	22350	22450	22200	6529
663	20231102	103000	14955133550	22300	22450	22450	22250	8842
664	20231102	102900	14758234100	22400	22450	22500	22250	9985
665	20231102	102800	14535181200	22450	22400	22600	22350	4722
666	20231102	102700	14429093950	22350	22750	22750	22350	9133
667	20231102	102600	14223230400	22700	22900	22900	22700	5447
668	20231102	102500	14099325450	22850	22850	22900	22800	2210
669	20231102	102400	14048827000	22800	22900	22950	22800	2052
670	20231102	102300	14001907450	22950	22950	22950	22850	2338
671	20231102	102200	13948411250	22950	22850	23000	22800	3989
672	20231102	102100	13857056300	22850	22900	22950	22850	3500
673	20231102	102000	13777027950	22900	23100	23100	22900	4976
674	20231102	101900	13662604550	23100	23350	23400	23050	8723
675	20231102	101800	13460025350	23400	23100	23400	23100	12864
676	20231102	101700	13160456800	23050	22850	23100	22850	6084
677	20231102	101600	13020553550	22850	22950	23250	22850	13584
678	20231102	101500	12708196200	22900	23100	23100	22850	9387
679	20231102	101400	12492621150	23050	23300	23300	23000	19693
680	20231102	101300	12035325650	23300	23300	23300	23300	0
681	20231102	101200	12035325650	23300	23250	23300	23200	6283
682	20231102	101100	11888967300	23250	22950	23300	22950	19631
683	20231102	101000	11434686100	22950	22900	23000	22750	7588
684	20231102	100900	11260727200	22900	22850	22900	22750	2644
685	20231102	100800	11200376800	22800	22850	22850	22800	1453
686	20231102	100700	11167183150	22850	22850	22850	22700	2265
687	20231102	100600	11115441300	22850	22800	22850	22650	2742
688	20231102	100500	11052914900	22750	22800	22850	22750	2753
689	20231102	100400	10990110450	22750	22700	22800	22650	1437
690	20231102	100300	10957439000	22650	22750	22800	22550	4836
691	20231102	100200	10848030050	22750	22850	22900	22750	2093
692	20231102	100100	10800308050	22900	22850	22900	22800	3506
693	20231102	100000	10720212450	22850	22750	22850	22750	9400
694	20231102	095900	10505904850	22750	22550	22750	22500	6043
695	20231102	095800	10369064500	22550	22550	22550	22500	1501
696	20231102	095700	10335267150	22550	22550	22550	22400	1789
697	20231102	095600	10295005300	22550	22450	22550	22400	2344
698	20231102	095500	10242341350	22450	22550	22550	22350	1680
699	20231102	095400	10204642100	22550	22450	22550	22450	2330
700	20231102	095300	10152183300	22450	22500	22500	22400	2214
701	20231102	095200	10102476350	22450	22600	22600	22450	1904
702	20231102	095100	10059613300	22600	22450	22600	22350	3309
703	20231102	095000	9985050250	22350	22600	22600	22350	4648
704	20231102	094900	9880585950	22600	22600	22650	22550	2191
705	20231102	094800	9831080750	22600	22550	22700	22550	4081
706	20231102	094700	9738753550	22550	22550	22600	22400	2372
707	20231102	094600	9685339600	22550	22200	22550	22200	4953
708	20231102	094500	9574571600	22200	22600	22650	22200	9888
709	20231102	094400	9353673600	22650	22850	22850	22550	17710
710	20231102	094300	8952262000	22850	22650	23000	22650	31977
711	20231102	094200	8220846050	22650	22650	22750	22600	7210
712	20231102	094100	8057297650	22600	22450	22650	22450	6143
713	20231102	094000	7918755350	22450	22450	22500	22400	4071
714	20231102	093900	7827399450	22450	22400	22500	22350	2800
715	20231102	093800	7764544400	22350	22500	22550	22250	7786
716	20231102	093700	7589809400	22500	22400	22500	22400	5235
717	20231102	093600	7472165350	22400	22300	22450	22300	6700
718	20231102	093500	7322278850	22300	22250	22350	22150	7605
719	20231102	093400	7153089700	22250	22150	22250	22150	1602
720	20231102	093300	7117564000	22200	22200	22300	22150	2897
721	20231102	093200	7053207300	22250	22100	22350	22050	6462
722	20231102	093100	6909606050	22100	22150	22250	22100	4193
723	20231102	093000	6816836950	22200	22350	22350	22150	3559
724	20231102	092900	6737763250	22350	22350	22400	22200	1833
725	20231102	092800	6696851800	22350	22050	22500	22050	8442
726	20231102	092700	6508603650	22050	22200	22250	22050	7469
727	20231102	092600	6343234000	22200	22200	22400	22150	8752
728	20231102	092500	6148685600	22200	22500	22500	22150	11823
729	20231102	092400	5884714300	22450	22550	22550	22350	14692
730	20231102	092300	5554564000	22550	22550	22800	22500	29078
731	20231102	092200	4895959500	22550	21950	22550	21950	30997
732	20231102	092100	4204819050	21950	21700	22000	21700	10601
733	20231102	092000	3972395800	21750	21800	21800	21650	4024
734	20231102	091900	3885010000	21800	21900	21900	21800	2102
735	20231102	091800	3839063600	21850	21900	21900	21800	6399
736	20231102	091700	3699065550	21850	21700	21900	21650	8180
737	20231102	091600	3520773550	21750	21750	21750	21650	3216
738	20231102	091500	3450978650	21750	21650	21750	21550	5765
739	20231102	091400	3326014400	21650	21600	21700	21500	3938
740	20231102	091300	3240841150	21550	21700	21750	21550	6786
741	20231102	091200	3093806150	21650	21600	21750	21500	6843
742	20231102	091100	2945700350	21600	21550	21600	21450	5742
743	20231102	091000	2821965400	21550	21450	21550	21400	3173
744	20231102	090900	2753890800	21450	21500	21500	21400	4127
745	20231102	090800	2665275700	21450	21350	21500	21300	3236
746	20231102	090700	2595951750	21300	21350	21450	21100	7606
747	20231102	090600	2434031000	21450	21700	21750	21400	14556
748	20231102	090500	2120588150	21700	21350	21800	21300	26667
749	20231102	090400	1544140650	21350	21200	21350	21100	14105
750	20231102	090300	1244744450	21200	21200	21250	21100	8227
751	20231102	090200	1070546050	21200	21300	21350	21150	8615
752	20231102	090100	887541750	21300	21300	21350	21100	12814
753	20231102	090000	615054150	21200	21200	21300	20850	29053