KissMeData/454910/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213200	108409728200	41650	41650	41650	41650	26218
3	20231102	213100	108409728200	41650	41650	41650	41650	0
4	20231102	213000	108409728200	41650	41650	41650	41650	0
5	20231102	212900	108409728200	41650	41650	41650	41650	0
6	20231102	212800	108409728200	41650	41650	41650	41650	0
7	20231102	212700	108409728200	41650	41650	41650	41650	0
8	20231102	212600	108409728200	41650	41650	41650	41650	0
9	20231102	212500	108409728200	41650	41650	41650	41650	0
10	20231102	212400	108409728200	41650	41650	41650	41650	0
11	20231102	212300	108409728200	41650	41650	41650	41650	0
12	20231102	212200	108409728200	41650	41650	41650	41650	0
13	20231102	212100	108409728200	41650	41650	41650	41650	0
14	20231102	212000	108409728200	41650	41650	41650	41650	0
15	20231102	211900	108409728200	41650	41650	41650	41650	0
16	20231102	211800	108409728200	41650	41650	41650	41650	0
17	20231102	211700	108409728200	41650	41650	41650	41650	0
18	20231102	211600	108409728200	41650	41650	41650	41650	0
19	20231102	211500	108409728200	41650	41650	41650	41650	0
20	20231102	211400	108409728200	41650	41650	41650	41650	0
21	20231102	211300	108409728200	41650	41650	41650	41650	0
22	20231102	211200	108409728200	41650	41650	41650	41650	0
23	20231102	211100	108409728200	41650	41650	41650	41650	0
24	20231102	211000	108409728200	41650	41650	41650	41650	0
25	20231102	210900	108409728200	41650	41650	41650	41650	0
26	20231102	210800	108409728200	41650	41650	41650	41650	0
27	20231102	210700	108409728200	41650	41650	41650	41650	0
28	20231102	210600	108409728200	41650	41650	41650	41650	0
29	20231102	210500	108409728200	41650	41650	41650	41650	0
30	20231102	210400	108409728200	41650	41650	41650	41650	0
31	20231102	210300	108409728200	41650	41650	41650	41650	0
32	20231102	210200	108409728200	41650	41650	41650	41650	26218
33	20231102	210100	108409728200	41650	41650	41650	41650	0
34	20231102	210000	108409728200	41650	41650	41650	41650	0
35	20231102	205900	108409728200	41650	41650	41650	41650	0
36	20231102	205800	108409728200	41650	41650	41650	41650	0
37	20231102	205700	108409728200	41650	41650	41650	41650	0
38	20231102	205600	108409728200	41650	41650	41650	41650	0
39	20231102	205500	108409728200	41650	41650	41650	41650	0
40	20231102	205400	108409728200	41650	41650	41650	41650	0
41	20231102	205300	108409728200	41650	41650	41650	41650	0
42	20231102	205200	108409728200	41650	41650	41650	41650	0
43	20231102	205100	108409728200	41650	41650	41650	41650	0
44	20231102	205000	108409728200	41650	41650	41650	41650	0
45	20231102	204900	108409728200	41650	41650	41650	41650	0
46	20231102	204800	108409728200	41650	41650	41650	41650	0
47	20231102	204700	108409728200	41650	41650	41650	41650	0
48	20231102	204600	108409728200	41650	41650	41650	41650	0
49	20231102	204500	108409728200	41650	41650	41650	41650	0
50	20231102	204400	108409728200	41650	41650	41650	41650	0
51	20231102	204300	108409728200	41650	41650	41650	41650	0
52	20231102	204200	108409728200	41650	41650	41650	41650	0
53	20231102	204100	108409728200	41650	41650	41650	41650	0
54	20231102	204000	108409728200	41650	41650	41650	41650	0
55	20231102	203900	108409728200	41650	41650	41650	41650	0
56	20231102	203800	108409728200	41650	41650	41650	41650	0
57	20231102	203700	108409728200	41650	41650	41650	41650	0
58	20231102	203600	108409728200	41650	41650	41650	41650	0
59	20231102	203500	108409728200	41650	41650	41650	41650	0
60	20231102	203400	108409728200	41650	41650	41650	41650	0
61	20231102	203300	108409728200	41650	41650	41650	41650	0
62	20231102	203200	108409728200	41650	41650	41650	41650	26218
63	20231102	203100	108409728200	41650	41650	41650	41650	0
64	20231102	203000	108409728200	41650	41650	41650	41650	0
65	20231102	202900	108409728200	41650	41650	41650	41650	0
66	20231102	202800	108409728200	41650	41650	41650	41650	0
67	20231102	202700	108409728200	41650	41650	41650	41650	0
68	20231102	202600	108409728200	41650	41650	41650	41650	0
69	20231102	202500	108409728200	41650	41650	41650	41650	0
70	20231102	202400	108409728200	41650	41650	41650	41650	0
71	20231102	202300	108409728200	41650	41650	41650	41650	0
72	20231102	202200	108409728200	41650	41650	41650	41650	0
73	20231102	202100	108409728200	41650	41650	41650	41650	0
74	20231102	202000	108409728200	41650	41650	41650	41650	0
75	20231102	201900	108409728200	41650	41650	41650	41650	0
76	20231102	201800	108409728200	41650	41650	41650	41650	0
77	20231102	201700	108409728200	41650	41650	41650	41650	0
78	20231102	201600	108409728200	41650	41650	41650	41650	0
79	20231102	201500	108409728200	41650	41650	41650	41650	0
80	20231102	201400	108409728200	41650	41650	41650	41650	0
81	20231102	201300	108409728200	41650	41650	41650	41650	0
82	20231102	201200	108409728200	41650	41650	41650	41650	0
83	20231102	201100	108409728200	41650	41650	41650	41650	0
84	20231102	201000	108409728200	41650	41650	41650	41650	0
85	20231102	200900	108409728200	41650	41650	41650	41650	0
86	20231102	200800	108409728200	41650	41650	41650	41650	0
87	20231102	200700	108409728200	41650	41650	41650	41650	0
88	20231102	200600	108409728200	41650	41650	41650	41650	0
89	20231102	200500	108409728200	41650	41650	41650	41650	0
90	20231102	200400	108409728200	41650	41650	41650	41650	0
91	20231102	200300	108409728200	41650	41650	41650	41650	0
92	20231102	200200	108409728200	41650	41650	41650	41650	26218
93	20231102	200100	108409728200	41650	41650	41650	41650	0
94	20231102	200000	108409728200	41650	41650	41650	41650	0
95	20231102	195900	108409728200	41650	41650	41650	41650	0
96	20231102	195800	108409728200	41650	41650	41650	41650	0
97	20231102	195700	108409728200	41650	41650	41650	41650	0
98	20231102	195600	108409728200	41650	41650	41650	41650	0
99	20231102	195500	108409728200	41650	41650	41650	41650	0
100	20231102	195400	108409728200	41650	41650	41650	41650	0
101	20231102	195300	108409728200	41650	41650	41650	41650	0
102	20231102	195200	108409728200	41650	41650	41650	41650	0
103	20231102	195100	108409728200	41650	41650	41650	41650	0
104	20231102	195000	108409728200	41650	41650	41650	41650	0
105	20231102	194900	108409728200	41650	41650	41650	41650	0
106	20231102	194800	108409728200	41650	41650	41650	41650	0
107	20231102	194700	108409728200	41650	41650	41650	41650	0
108	20231102	194600	108409728200	41650	41650	41650	41650	0
109	20231102	194500	108409728200	41650	41650	41650	41650	0
110	20231102	194400	108409728200	41650	41650	41650	41650	0
111	20231102	194300	108409728200	41650	41650	41650	41650	0
112	20231102	194200	108409728200	41650	41650	41650	41650	0
113	20231102	194100	108409728200	41650	41650	41650	41650	0
114	20231102	194000	108409728200	41650	41650	41650	41650	0
115	20231102	193900	108409728200	41650	41650	41650	41650	0
116	20231102	193800	108409728200	41650	41650	41650	41650	0
117	20231102	193700	108409728200	41650	41650	41650	41650	0
118	20231102	193600	108409728200	41650	41650	41650	41650	0
119	20231102	193500	108409728200	41650	41650	41650	41650	0
120	20231102	193400	108409728200	41650	41650	41650	41650	0
121	20231102	193300	108409728200	41650	41650	41650	41650	0
122	20231102	193200	108409728200	41650	41650	41650	41650	26218
123	20231102	193100	108409728200	41650	41650	41650	41650	0
124	20231102	193000	108409728200	41650	41650	41650	41650	0
125	20231102	192900	108409728200	41650	41650	41650	41650	0
126	20231102	192800	108409728200	41650	41650	41650	41650	0
127	20231102	192700	108409728200	41650	41650	41650	41650	0
128	20231102	192600	108409728200	41650	41650	41650	41650	0
129	20231102	192500	108409728200	41650	41650	41650	41650	0
130	20231102	192400	108409728200	41650	41650	41650	41650	0
131	20231102	192300	108409728200	41650	41650	41650	41650	0
132	20231102	192200	108409728200	41650	41650	41650	41650	0
133	20231102	192100	108409728200	41650	41650	41650	41650	0
134	20231102	192000	108409728200	41650	41650	41650	41650	0
135	20231102	191900	108409728200	41650	41650	41650	41650	0
136	20231102	191800	108409728200	41650	41650	41650	41650	0
137	20231102	191700	108409728200	41650	41650	41650	41650	0
138	20231102	191600	108409728200	41650	41650	41650	41650	0
139	20231102	191500	108409728200	41650	41650	41650	41650	0
140	20231102	191400	108409728200	41650	41650	41650	41650	0
141	20231102	191300	108409728200	41650	41650	41650	41650	0
142	20231102	191200	108409728200	41650	41650	41650	41650	0
143	20231102	191100	108409728200	41650	41650	41650	41650	0
144	20231102	191000	108409728200	41650	41650	41650	41650	0
145	20231102	190900	108409728200	41650	41650	41650	41650	0
146	20231102	190800	108409728200	41650	41650	41650	41650	0
147	20231102	190700	108409728200	41650	41650	41650	41650	0
148	20231102	190600	108409728200	41650	41650	41650	41650	0
149	20231102	190500	108409728200	41650	41650	41650	41650	0
150	20231102	190400	108409728200	41650	41650	41650	41650	0
151	20231102	190300	108409728200	41650	41650	41650	41650	0
152	20231102	190200	108409728200	41650	41650	41650	41650	26218
153	20231102	190100	108409728200	41650	41650	41650	41650	0
154	20231102	190000	108409728200	41650	41650	41650	41650	0
155	20231102	185900	108409728200	41650	41650	41650	41650	0
156	20231102	185800	108409728200	41650	41650	41650	41650	0
157	20231102	185700	108409728200	41650	41650	41650	41650	0
158	20231102	185600	108409728200	41650	41650	41650	41650	0
159	20231102	185500	108409728200	41650	41650	41650	41650	0
160	20231102	185400	108409728200	41650	41650	41650	41650	0
161	20231102	185300	108409728200	41650	41650	41650	41650	0
162	20231102	185200	108409728200	41650	41650	41650	41650	0
163	20231102	185100	108409728200	41650	41650	41650	41650	0
164	20231102	185000	108409728200	41650	41650	41650	41650	0
165	20231102	184900	108409728200	41650	41650	41650	41650	0
166	20231102	184800	108409728200	41650	41650	41650	41650	0
167	20231102	184700	108409728200	41650	41650	41650	41650	0
168	20231102	184600	108409728200	41650	41650	41650	41650	0
169	20231102	184500	108409728200	41650	41650	41650	41650	0
170	20231102	184400	108409728200	41650	41650	41650	41650	0
171	20231102	184300	108409728200	41650	41650	41650	41650	0
172	20231102	184200	108409728200	41650	41650	41650	41650	0
173	20231102	184100	108409728200	41650	41650	41650	41650	0
174	20231102	184000	108409728200	41650	41650	41650	41650	0
175	20231102	183900	108409728200	41650	41650	41650	41650	0
176	20231102	183800	108409728200	41650	41650	41650	41650	0
177	20231102	183700	108409728200	41650	41650	41650	41650	0
178	20231102	183600	108409728200	41650	41650	41650	41650	0
179	20231102	183500	108409728200	41650	41650	41650	41650	0
180	20231102	183400	108409728200	41650	41650	41650	41650	0
181	20231102	183300	108409728200	41650	41650	41650	41650	0
182	20231102	183200	108409728200	41650	41650	41650	41650	26218
183	20231102	183100	108409728200	41650	41650	41650	41650	0
184	20231102	183000	108409728200	41650	41650	41650	41650	0
185	20231102	182900	108409728200	41650	41650	41650	41650	0
186	20231102	182800	108409728200	41650	41650	41650	41650	0
187	20231102	182700	108409728200	41650	41650	41650	41650	0
188	20231102	182600	108409728200	41650	41650	41650	41650	0
189	20231102	182500	108409728200	41650	41650	41650	41650	0
190	20231102	182400	108409728200	41650	41650	41650	41650	0
191	20231102	182300	108409728200	41650	41650	41650	41650	0
192	20231102	182200	108409728200	41650	41650	41650	41650	0
193	20231102	182100	108409728200	41650	41650	41650	41650	0
194	20231102	182000	108409728200	41650	41650	41650	41650	0
195	20231102	181900	108409728200	41650	41650	41650	41650	0
196	20231102	181800	108409728200	41650	41650	41650	41650	0
197	20231102	181700	108409728200	41650	41650	41650	41650	0
198	20231102	181600	108409728200	41650	41650	41650	41650	0
199	20231102	181500	108409728200	41650	41650	41650	41650	0
200	20231102	181400	108409728200	41650	41650	41650	41650	0
201	20231102	181300	108409728200	41650	41650	41650	41650	0
202	20231102	181200	108409728200	41650	41650	41650	41650	0
203	20231102	181100	108409728200	41650	41650	41650	41650	0
204	20231102	181000	108409728200	41650	41650	41650	41650	0
205	20231102	180900	108409728200	41650	41650	41650	41650	0
206	20231102	180800	108409728200	41650	41650	41650	41650	0
207	20231102	180700	108409728200	41650	41650	41650	41650	0
208	20231102	180600	108409728200	41650	41650	41650	41650	0
209	20231102	180500	108409728200	41650	41650	41650	41650	0
210	20231102	180400	108409728200	41650	41650	41650	41650	0
211	20231102	180300	108409728200	41650	41650	41650	41650	0
212	20231102	180200	108409728200	41650	41650	41650	41650	26218
213	20231102	180100	108409728200	41650	41650	41650	41650	0
214	20231102	180000	108409728200	41650	41650	41650	41650	0
215	20231102	175900	108409728200	41650	41650	41650	41650	0
216	20231102	175800	108409728200	41650	41650	41650	41650	0
217	20231102	175700	108409728200	41650	41650	41650	41650	0
218	20231102	175600	108409728200	41650	41650	41650	41650	0
219	20231102	175500	108409728200	41650	41650	41650	41650	0
220	20231102	175400	108409728200	41650	41650	41650	41650	0
221	20231102	175300	108409728200	41650	41650	41650	41650	0
222	20231102	175200	108409728200	41650	41650	41650	41650	0
223	20231102	175100	108409728200	41650	41650	41650	41650	0
224	20231102	175000	108409728200	41650	41650	41650	41650	0
225	20231102	174900	108409728200	41650	41650	41650	41650	0
226	20231102	174800	108409728200	41650	41650	41650	41650	0
227	20231102	174700	108409728200	41650	41650	41650	41650	0
228	20231102	174600	108409728200	41650	41650	41650	41650	0
229	20231102	174500	108409728200	41650	41650	41650	41650	0
230	20231102	174400	108409728200	41650	41650	41650	41650	0
231	20231102	174300	108409728200	41650	41650	41650	41650	0
232	20231102	174200	108409728200	41650	41650	41650	41650	0
233	20231102	174100	108409728200	41650	41650	41650	41650	0
234	20231102	174000	108409728200	41650	41650	41650	41650	0
235	20231102	173900	108409728200	41650	41650	41650	41650	0
236	20231102	173800	108409728200	41650	41650	41650	41650	0
237	20231102	173700	108409728200	41650	41650	41650	41650	0
238	20231102	173600	108409728200	41650	41650	41650	41650	0
239	20231102	173500	108409728200	41650	41650	41650	41650	0
240	20231102	173400	108409728200	41650	41650	41650	41650	0
241	20231102	173300	108409728200	41650	41650	41650	41650	0
242	20231102	173200	108409728200	41650	41650	41650	41650	26218
243	20231102	173100	108409728200	41650	41650	41650	41650	0
244	20231102	173000	108409728200	41650	41650	41650	41650	0
245	20231102	172900	108409728200	41650	41650	41650	41650	0
246	20231102	172800	108409728200	41650	41650	41650	41650	0
247	20231102	172700	108409728200	41650	41650	41650	41650	0
248	20231102	172600	108409728200	41650	41650	41650	41650	0
249	20231102	172500	108409728200	41650	41650	41650	41650	0
250	20231102	172400	108409728200	41650	41650	41650	41650	0
251	20231102	172300	108409728200	41650	41650	41650	41650	0
252	20231102	172200	108409728200	41650	41650	41650	41650	0
253	20231102	172100	108409728200	41650	41650	41650	41650	0
254	20231102	172000	108409728200	41650	41650	41650	41650	0
255	20231102	171900	108409728200	41650	41650	41650	41650	0
256	20231102	171800	108409728200	41650	41650	41650	41650	0
257	20231102	171700	108409728200	41650	41650	41650	41650	0
258	20231102	171600	108409728200	41650	41650	41650	41650	0
259	20231102	171500	108409728200	41650	41650	41650	41650	0
260	20231102	171400	108409728200	41650	41650	41650	41650	0
261	20231102	171300	108409728200	41650	41650	41650	41650	0
262	20231102	171200	108409728200	41650	41650	41650	41650	0
263	20231102	171100	108409728200	41650	41650	41650	41650	0
264	20231102	171000	108409728200	41650	41650	41650	41650	0
265	20231102	170900	108409728200	41650	41650	41650	41650	0
266	20231102	170800	108409728200	41650	41650	41650	41650	0
267	20231102	170700	108409728200	41650	41650	41650	41650	0
268	20231102	170600	108409728200	41650	41650	41650	41650	0
269	20231102	170500	108409728200	41650	41650	41650	41650	0
270	20231102	170400	108409728200	41650	41650	41650	41650	0
271	20231102	170300	108409728200	41650	41650	41650	41650	0
272	20231102	170200	108409728200	41650	41650	41650	41650	26218
273	20231102	170100	108409728200	41650	41650	41650	41650	0
274	20231102	170000	108409728200	41650	41650	41650	41650	0
275	20231102	165900	108409728200	41650	41650	41650	41650	0
276	20231102	165800	108409728200	41650	41650	41650	41650	0
277	20231102	165700	108409728200	41650	41650	41650	41650	0
278	20231102	165600	108409728200	41650	41650	41650	41650	0
279	20231102	165500	108409728200	41650	41650	41650	41650	0
280	20231102	165400	108409728200	41650	41650	41650	41650	0
281	20231102	165300	108409728200	41650	41650	41650	41650	0
282	20231102	165200	108409728200	41650	41650	41650	41650	0
283	20231102	165100	108409728200	41650	41650	41650	41650	0
284	20231102	165000	108409728200	41650	41650	41650	41650	0
285	20231102	164900	108409728200	41650	41650	41650	41650	0
286	20231102	164800	108409728200	41650	41650	41650	41650	0
287	20231102	164700	108409728200	41650	41650	41650	41650	0
288	20231102	164600	108409728200	41650	41650	41650	41650	0
289	20231102	164500	108409728200	41650	41650	41650	41650	0
290	20231102	164400	108409728200	41650	41650	41650	41650	0
291	20231102	164300	108409728200	41650	41650	41650	41650	0
292	20231102	164200	108409728200	41650	41650	41650	41650	0
293	20231102	164100	108409728200	41650	41650	41650	41650	0
294	20231102	164000	108409728200	41650	41650	41650	41650	0
295	20231102	163900	108409728200	41650	41650	41650	41650	0
296	20231102	163800	108409728200	41650	41650	41650	41650	0
297	20231102	163700	108409728200	41650	41650	41650	41650	0
298	20231102	163600	108409728200	41650	41650	41650	41650	0
299	20231102	163500	108409728200	41650	41650	41650	41650	0
300	20231102	163400	108409728200	41650	41650	41650	41650	0
301	20231102	163300	108409728200	41650	41650	41650	41650	0
302	20231102	163200	108409728200	41650	41650	41650	41650	26218
303	20231102	163100	108409728200	41650	41650	41650	41650	0
304	20231102	163000	108409728200	41650	41650	41650	41650	0
305	20231102	162900	108409728200	41650	41650	41650	41650	0
306	20231102	162800	108409728200	41650	41650	41650	41650	0
307	20231102	162700	108409728200	41650	41650	41650	41650	0
308	20231102	162600	108409728200	41650	41650	41650	41650	0
309	20231102	162500	108409728200	41650	41650	41650	41650	0
310	20231102	162400	108409728200	41650	41650	41650	41650	0
311	20231102	162300	108409728200	41650	41650	41650	41650	0
312	20231102	162200	108409728200	41650	41650	41650	41650	0
313	20231102	162100	108409728200	41650	41650	41650	41650	0
314	20231102	162000	108409728200	41650	41650	41650	41650	0
315	20231102	161900	108409728200	41650	41650	41650	41650	0
316	20231102	161800	108409728200	41650	41650	41650	41650	0
317	20231102	161700	108409728200	41650	41650	41650	41650	0
318	20231102	161600	108409728200	41650	41650	41650	41650	0
319	20231102	161500	108409728200	41650	41650	41650	41650	0
320	20231102	161400	108409728200	41650	41650	41650	41650	0
321	20231102	161300	108409728200	41650	41650	41650	41650	0
322	20231102	161200	108409728200	41650	41650	41650	41650	0
323	20231102	161100	108409728200	41650	41650	41650	41650	0
324	20231102	161000	108409728200	41650	41650	41650	41650	0
325	20231102	160900	108409728200	41650	41650	41650	41650	0
326	20231102	160800	108409728200	41650	41650	41650	41650	0
327	20231102	160700	108409728200	41650	41650	41650	41650	0
328	20231102	160600	108409728200	41650	41650	41650	41650	0
329	20231102	160500	108409728200	41650	41650	41650	41650	0
330	20231102	160400	108409728200	41650	41650	41650	41650	0
331	20231102	160300	108409728200	41650	41650	41650	41650	0
332	20231102	160200	108409728200	41650	41650	41650	41650	26218
333	20231102	160100	108409728200	41650	41650	41650	41650	0
334	20231102	160000	108409728200	41650	41650	41650	41650	0
335	20231102	155900	108409728200	41650	41650	41650	41650	0
336	20231102	155800	108409728200	41650	41650	41650	41650	0
337	20231102	155700	108409728200	41650	41650	41650	41650	0
338	20231102	155600	108409728200	41650	41650	41650	41650	0
339	20231102	155500	108409728200	41650	41650	41650	41650	0
340	20231102	155400	108409728200	41650	41650	41650	41650	0
341	20231102	155300	108409728200	41650	41650	41650	41650	0
342	20231102	155200	108409728200	41650	41650	41650	41650	0
343	20231102	155100	108409728200	41650	41650	41650	41650	0
344	20231102	155000	108409728200	41650	41650	41650	41650	0
345	20231102	154900	108409728200	41650	41650	41650	41650	0
346	20231102	154800	108409728200	41650	41650	41650	41650	0
347	20231102	154700	108409728200	41650	41650	41650	41650	0
348	20231102	154600	108409728200	41650	41650	41650	41650	0
349	20231102	154500	108409728200	41650	41650	41650	41650	0
350	20231102	154400	108409728200	41650	41650	41650	41650	0
351	20231102	154300	108409728200	41650	41650	41650	41650	0
352	20231102	154200	108409728200	41650	41650	41650	41650	0
353	20231102	154100	108409728200	41650	41650	41650	41650	0
354	20231102	154000	108409728200	41650	41650	41650	41650	0
355	20231102	153900	108409728200	41650	41650	41650	41650	0
356	20231102	153800	108409728200	41650	41650	41650	41650	0
357	20231102	153700	108409728200	41650	41650	41650	41650	0
358	20231102	153600	108409728200	41650	41650	41650	41650	0
359	20231102	153500	108409728200	41650	41650	41650	41650	0
360	20231102	153400	108409728200	41650	41650	41650	41650	0
361	20231102	153300	108409728200	41650	41650	41650	41650	0
362	20231102	153200	108409728200	41650	41650	41650	41650	26218
363	20231102	153100	108409728200	41650	41650	41650	41650	0
364	20231102	153000	108409728200	41650	41650	41650	41650	26218
365	20231102	152900	107317748500	41700	41700	41700	41700	0
366	20231102	152800	107317748500	41700	41700	41700	41700	0
367	20231102	152700	107317748500	41700	41700	41700	41700	0
368	20231102	152600	107317748500	41700	41700	41700	41700	0
369	20231102	152500	107317748500	41700	41700	41700	41700	0
370	20231102	152400	107317748500	41700	41700	41700	41700	0
371	20231102	152300	107317748500	41700	41700	41700	41700	0
372	20231102	152200	107317748500	41700	41700	41700	41700	0
373	20231102	152100	107317748500	41700	41700	41700	41700	0
374	20231102	152000	107317748500	41700	41700	41700	41700	0
375	20231102	151900	107317748500	41700	41650	41750	41600	6817
376	20231102	151800	107033671400	41650	41650	41650	41600	3069
377	20231102	151700	106905892450	41600	41600	41650	41600	4250
378	20231102	151600	106729030600	41600	41600	41650	41550	8242
379	20231102	151500	106386113200	41650	41700	41700	41600	1979
380	20231102	151400	106303701050	41700	41700	41700	41650	2645
381	20231102	151300	106193522650	41650	41700	41700	41650	3870
382	20231102	151200	106032202200	41700	41700	41700	41650	1326
383	20231102	151100	105976951550	41700	41650	41700	41600	2455
384	20231102	151000	105874639750	41650	41600	41650	41600	2696
385	20231102	150900	105762401150	41650	41550	41650	41550	5208
386	20231102	150800	105545738250	41600	41600	41600	41550	2569
387	20231102	150700	105438975600	41550	41600	41650	41500	11804
388	20231102	150600	104948527500	41550	41700	41700	41550	8350
389	20231102	150500	104600909450	41700	41700	41700	41650	1106
390	20231102	150400	104554814350	41700	41700	41750	41650	2764
391	20231102	150300	104439565950	41700	41700	41750	41700	2352
392	20231102	150200	104341461600	41700	41750	41750	41700	2426
393	20231102	150100	104240262450	41750	41750	41800	41700	1798
394	20231102	150000	104165201800	41800	41750	41800	41750	2276
395	20231102	145900	104070097800	41750	41750	41750	41700	2003
396	20231102	145800	103986510900	41800	41750	41800	41650	11530
397	20231102	145700	103506098200	41700	41750	41800	41700	2198
398	20231102	145600	103414387100	41750	41750	41800	41700	2404
399	20231102	145500	103314023250	41700	41750	41800	41700	1344
400	20231102	145400	103257898550	41800	41750	41800	41750	1345
401	20231102	145300	103201730650	41800	41850	41900	41700	5885
402	20231102	145200	102955737700	41900	41900	41900	41850	822
403	20231102	145100	102921319000	41900	41850	41950	41850	2166
404	20231102	145000	102830533700	41850	41900	41950	41850	1987
405	20231102	144900	102747303950	41850	41950	41950	41850	5655
406	20231102	144800	102510328650	41950	42000	42000	41950	1793
407	20231102	144700	102435087150	41950	41950	41950	41900	2824
408	20231102	144600	102316640250	41950	41950	41950	41900	1530
409	20231102	144500	102252490000	41900	41850	41950	41850	1680
410	20231102	144400	102182107950	41850	41850	41900	41850	1790
411	20231102	144300	102107154150	41850	41850	41900	41800	1671
412	20231102	144200	102037210550	41850	41850	41850	41800	1477
413	20231102	144100	101975440800	41850	41850	41900	41800	2588
414	20231102	144000	101867150900	41850	41750	41900	41650	2684
415	20231102	143900	101754915450	41750	41650	41750	41600	4844
416	20231102	143800	101553111350	41650	41600	41650	41600	1407
417	20231102	143700	101494552950	41600	41600	41650	41600	3065
418	20231102	143600	101367043250	41600	41650	41700	41600	5188
419	20231102	143500	101151157550	41650	41750	41750	41650	9568
420	20231102	143400	100752333700	41700	41750	41750	41700	2234
421	20231102	143300	100659158950	41750	41700	41750	41700	1049
422	20231102	143200	100615394100	41650	41650	41700	41650	2150
423	20231102	143100	100525788300	41650	41750	41750	41650	6864
424	20231102	143000	100239764000	41700	41700	41800	41650	6162
425	20231102	142900	99982627750	41750	41700	41750	41650	3726
426	20231102	142800	99827255950	41650	41700	41700	41600	3088
427	20231102	142700	99698623350	41650	41600	41700	41600	4967
428	20231102	142600	99491861400	41600	41750	41750	41600	16244
429	20231102	142500	98814630000	41750	41800	41850	41750	4670
430	20231102	142400	98619526300	41800	41950	42000	41800	12963
431	20231102	142300	98076811150	41950	42000	42000	41950	3953
432	20231102	142200	97910912300	41950	42000	42050	41950	2729
433	20231102	142100	97796323850	42000	42050	42050	42000	1054
434	20231102	142000	97752037250	42050	42100	42100	41950	6328
435	20231102	141900	97486162400	42050	42050	42100	42050	1325
436	20231102	141800	97430403150	42100	42000	42100	41950	2136
437	20231102	141700	97340609900	42000	41950	42050	41900	5816
438	20231102	141600	97096437150	41950	42200	42200	41900	16493
439	20231102	141500	96402742700	42200	42250	42300	42200	2721
440	20231102	141400	96287796650	42250	42300	42300	42250	1092
441	20231102	141300	96241641200	42300	42350	42400	42300	3772
442	20231102	141200	96082013850	42350	42350	42400	42350	1288
443	20231102	141100	96027428750	42400	42350	42400	42300	1204
444	20231102	141000	95976416850	42350	42350	42350	42300	1141
445	20231102	140900	95928123850	42350	42300	42350	42300	2221
446	20231102	140800	95834080550	42350	42300	42350	42300	972
447	20231102	140700	95792923800	42300	42300	42350	42300	706
448	20231102	140600	95763034400	42350	42400	42400	42300	4254
449	20231102	140500	95582852600	42350	42400	42400	42350	1238
450	20231102	140400	95530376850	42400	42400	42450	42350	1941
451	20231102	140300	95448120300	42400	42350	42450	42350	5371
452	20231102	140200	95220368800	42400	42350	42400	42300	3857
453	20231102	140100	95057023650	42400	42350	42400	42350	2054
454	20231102	140000	94970013100	42350	42350	42400	42300	1374
455	20231102	135900	94911838400	42400	42400	42400	42350	1464
456	20231102	135800	94849804150	42350	42350	42400	42350	852
457	20231102	135700	94813705850	42400	42400	42400	42350	725
458	20231102	135600	94782983800	42400	42400	42400	42300	1154
459	20231102	135500	94734113650	42350	42350	42350	42300	1737
460	20231102	135400	94660560150	42350	42350	42400	42300	1427
461	20231102	135300	94600126150	42350	42400	42400	42350	1598
462	20231102	135200	94532403500	42400	42450	42450	42400	1336
463	20231102	135100	94475751250	42450	42450	42450	42350	2015
464	20231102	135000	94390260450	42400	42500	42500	42400	1688
465	20231102	134900	94318583950	42500	42350	42500	42350	4980
466	20231102	134800	94107300800	42400	42350	42400	42350	690
467	20231102	134700	94078053700	42350	42350	42400	42350	741
468	20231102	134600	94046660400	42350	42350	42400	42350	975
469	20231102	134500	94005358050	42300	42350	42400	42300	1286
470	20231102	134400	93950885500	42350	42300	42350	42300	844
471	20231102	134300	93915161000	42300	42400	42400	42300	891
472	20231102	134200	93877436700	42350	42350	42400	42250	1654
473	20231102	134100	93807459850	42400	42400	42400	42350	854
474	20231102	134000	93771269800	42300	42300	42400	42300	766
475	20231102	133900	93738841050	42300	42350	42400	42300	1609
476	20231102	133800	93670698900	42300	42350	42400	42300	1773
477	20231102	133700	93595665900	42350	42350	42450	42350	1066
478	20231102	133600	93550468850	42350	42400	42450	42350	1345
479	20231102	133500	93493458150	42350	42350	42400	42350	1385
480	20231102	133400	93434763500	42400	42450	42450	42350	1023
481	20231102	133300	93391409900	42450	42450	42450	42400	958
482	20231102	133200	93350774450	42400	42450	42450	42400	1784
483	20231102	133100	93275099100	42450	42400	42450	42400	1173
484	20231102	133000	93225332650	42400	42500	42500	42400	2600
485	20231102	132900	93114956000	42450	42500	42500	42450	841
486	20231102	132800	93079235650	42500	42450	42500	42450	928
487	20231102	132700	93039806200	42500	42500	42500	42450	788
488	20231102	132600	93006338150	42500	42500	42500	42450	1319
489	20231102	132500	92950311400	42450	42400	42500	42400	2834
490	20231102	132400	92830033250	42400	42400	42450	42400	695
491	20231102	132300	92800545250	42450	42400	42450	42350	2237
492	20231102	132200	92705660950	42350	42350	42400	42300	1386
493	20231102	132100	92646952900	42350	42300	42400	42300	2290
494	20231102	132000	92549994850	42300	42300	42350	42250	2401
495	20231102	131900	92448473100	42300	42300	42350	42250	2048
496	20231102	131800	92361836500	42300	42300	42350	42250	1088
497	20231102	131700	92315810600	42300	42300	42350	42250	947
498	20231102	131600	92275740200	42300	42300	42350	42250	1057
499	20231102	131500	92231018100	42350	42350	42350	42300	1878
500	20231102	131400	92151533000	42350	42350	42350	42300	866
501	20231102	131300	92114870450	42350	42350	42350	42300	492
502	20231102	131200	92094045500	42350	42300	42350	42300	720
503	20231102	131100	92063567350	42300	42300	42350	42250	1841
504	20231102	131000	91985689950	42250	42250	42300	42200	2112
505	20231102	130900	91896487950	42200	42300	42350	42200	4460
506	20231102	130800	91708045850	42300	42300	42350	42300	757
507	20231102	130700	91676016300	42300	42400	42400	42300	4937
508	20231102	130600	91466963850	42400	42500	42500	42400	2174
509	20231102	130500	91374664750	42450	42450	42500	42450	1834
510	20231102	130400	91296789450	42500	42500	42550	42450	2432
511	20231102	130300	91193432950	42500	42550	42550	42500	1460
512	20231102	130200	91131345100	42500	42550	42550	42500	2965
513	20231102	130100	91005254600	42550	42550	42550	42500	1156
514	20231102	130000	90956094400	42550	42500	42550	42500	2179
515	20231102	125900	90863473200	42500	42500	42550	42500	1326
516	20231102	125800	90807077900	42550	42550	42600	42500	2903
517	20231102	125700	90683548400	42550	42550	42600	42550	2020
518	20231102	125600	90597547300	42550	42550	42600	42550	1891
519	20231102	125500	90517061950	42550	42650	42650	42550	2770
520	20231102	125400	90399013150	42650	42650	42700	42600	4856
521	20231102	125300	90191766450	42650	42650	42700	42600	4406
522	20231102	125200	90003846700	42650	42650	42700	42600	3983
523	20231102	125100	89833979450	42650	42550	42650	42550	9300
524	20231102	125000	89437752100	42550	42550	42600	42500	2575
525	20231102	124900	89328176000	42550	42500	42600	42450	7466
526	20231102	124800	89010534900	42500	42500	42550	42500	1079
527	20231102	124700	88964658400	42500	42500	42550	42450	1952
528	20231102	124600	88881669200	42550	42550	42550	42500	2124
529	20231102	124500	88791384450	42500	42450	42500	42450	2301
530	20231102	124400	88693600000	42450	42450	42500	42400	1360
531	20231102	124300	88635846050	42450	42450	42500	42400	1633
532	20231102	124200	88566516100	42450	42400	42500	42400	2319
533	20231102	124100	88468087400	42450	42450	42500	42400	931
534	20231102	124000	88428590000	42450	42400	42500	42350	3446
535	20231102	123900	88282470400	42350	42400	42450	42350	2437
536	20231102	123800	88179133450	42400	42450	42500	42400	1260
537	20231102	123700	88125676500	42450	42400	42500	42400	3475
538	20231102	123600	87978218650	42400	42500	42550	42400	2566
539	20231102	123500	87869237850	42500	42550	42550	42500	2611
540	20231102	123400	87758148150	42550	42550	42600	42500	4303
541	20231102	123300	87575117650	42550	42550	42600	42500	5481
542	20231102	123200	87341851200	42600	42450	42600	42450	10062
543	20231102	123100	86913775800	42450	42500	42500	42400	4935
544	20231102	123000	86704224750	42500	42400	42500	42300	8188
545	20231102	122900	86356879400	42350	42400	42400	42300	1569
546	20231102	122800	86290421300	42400	42350	42400	42300	980
547	20231102	122700	86248909300	42350	42400	42400	42350	2389
548	20231102	122600	86147715150	42400	42300	42400	42300	1045
549	20231102	122500	86103436550	42350	42300	42350	42250	2384
550	20231102	122400	86002530050	42300	42300	42350	42250	1168
551	20231102	122300	85953124550	42300	42300	42350	42300	1341
552	20231102	122200	85896396200	42300	42300	42350	42250	1108
553	20231102	122100	85849503850	42300	42300	42350	42250	3178
554	20231102	122000	85715104650	42300	42200	42350	42200	4954
555	20231102	121900	85505580200	42200	42250	42250	42200	1633
556	20231102	121800	85436605300	42250	42300	42300	42250	4379
557	20231102	121700	85251470150	42300	42300	42300	42200	5303
558	20231102	121600	85027289500	42300	42150	42300	42150	7038
559	20231102	121500	84729898250	42150	42050	42200	42050	4425
560	20231102	121400	84543514050	42100	42100	42100	42050	611
561	20231102	121300	84517806800	42050	42050	42100	42000	827
562	20231102	121200	84483018650	42050	42050	42100	41950	1612
563	20231102	121100	84415249550	42000	42000	42050	41950	1078
564	20231102	121000	84369969800	42050	42000	42050	41950	1035
565	20231102	120900	84326491650	42000	41950	42050	41900	779
566	20231102	120800	84293784850	41900	41950	42000	41900	1141
567	20231102	120700	84245928600	42000	42000	42000	41950	600
568	20231102	120600	84220737650	42000	42000	42050	41950	1268
569	20231102	120500	84167494650	42050	42050	42050	42000	1399
570	20231102	120400	84108701650	42050	42050	42050	42000	614
571	20231102	120300	84082894400	42000	42000	42050	41950	1533
572	20231102	120200	84018502200	42000	41900	42000	41900	3760
573	20231102	120100	83860737250	41850	41850	41950	41850	1275
574	20231102	120000	83807317000	41850	41850	41900	41850	1433
575	20231102	115900	83747295950	41800	41800	41900	41750	4141
576	20231102	115800	83574091600	41800	41800	41900	41750	2805
577	20231102	115700	83456775550	41850	41800	41850	41750	2026
578	20231102	115600	83372068650	41800	41750	41850	41750	2305
579	20231102	115500	83275712800	41750	41750	41800	41700	4147
580	20231102	115400	83102577000	41800	41800	41850	41750	2515
581	20231102	115300	82997469350	41800	41850	41900	41800	4822
582	20231102	115200	82795766000	41900	41800	41900	41800	1583
583	20231102	115100	82729514900	41850	41850	41900	41800	2096
584	20231102	115000	82641788900	41850	41900	41900	41850	2354
585	20231102	114900	82543250200	41850	41950	41950	41850	2314
586	20231102	114800	82446314100	41900	41950	42000	41900	971
587	20231102	114700	82405592150	41900	41900	41950	41850	909
588	20231102	114600	82367519300	41900	41900	41950	41850	1219
589	20231102	114500	82316443750	41900	41900	41950	41850	2753
590	20231102	114400	82201115250	41900	41900	41950	41850	2225
591	20231102	114300	82107878800	41900	42000	42000	41850	5535
592	20231102	114200	81875899700	42000	42100	42150	41950	5794
593	20231102	114100	81632443850	42100	42150	42200	42050	413
594	20231102	114000	81615045500	42100	42150	42200	42100	2620
595	20231102	113900	81504627800	42100	42200	42200	42100	1581
596	20231102	113800	81437972700	42150	42150	42200	42100	2059
597	20231102	113700	81351233900	42150	42150	42150	42100	1779
598	20231102	113600	81276255050	42150	42150	42150	42100	1444
599	20231102	113500	81215414950	42100	42100	42150	42050	1048
600	20231102	113400	81171286600	42050	42100	42100	42050	449
601	20231102	113300	81152392300	42100	42100	42150	42050	802
602	20231102	113200	81118630300	42100	42150	42150	42100	1263
603	20231102	113100	81065442000	42150	42100	42150	42050	1050
604	20231102	113000	81021224050	42100	42050	42100	42050	879
605	20231102	112900	80984257100	42050	42000	42100	42000	2058
606	20231102	112800	80897678700	42000	42000	42050	42000	1391
607	20231102	112700	80839221600	42050	42000	42100	42000	1658
608	20231102	112600	80769526450	42050	42000	42100	42000	1423
609	20231102	112500	80709716900	42050	42050	42100	42000	1258
610	20231102	112400	80656815650	42050	42050	42050	42000	2061
611	20231102	112300	80570228050	42050	42050	42100	42000	1062
612	20231102	112200	80525568700	42000	42100	42150	42000	1833
613	20231102	112100	80448452800	42100	42100	42150	42100	2325
614	20231102	112000	80350528400	42150	42100	42150	42100	2219
615	20231102	111900	80257018000	42100	42150	42150	42100	817
616	20231102	111800	80222605050	42150	42100	42150	42050	1307
617	20231102	111700	80167580350	42050	42050	42100	42050	1350
618	20231102	111600	80110781400	42050	42100	42100	42050	654
619	20231102	111500	80083259850	42100	42050	42100	42000	1506
620	20231102	111400	80019898800	42050	41950	42050	41950	3036
621	20231102	111300	79892461350	41950	42000	42000	41950	1583
622	20231102	111200	79826011550	42000	42050	42100	41950	3531
623	20231102	111100	79677627150	42050	42000	42100	42000	2139
624	20231102	111000	79587697100	42050	42000	42100	41950	1589
625	20231102	110900	79520948850	41950	41950	42000	41900	2160
626	20231102	110800	79430362950	41900	41900	41950	41850	5942
627	20231102	110700	79181381300	41900	42100	42100	41900	10887
628	20231102	110600	78724186100	42050	42150	42200	42050	5191
629	20231102	110500	78505570700	42200	42100	42200	42050	2385
630	20231102	110400	78405143900	42150	42050	42200	42000	5223
631	20231102	110300	78185280500	42050	42250	42250	42000	9405
632	20231102	110200	77789165150	42200	42400	42400	42200	7969
633	20231102	110100	77451807500	42350	42350	42400	42350	1547
634	20231102	110000	77386254250	42400	42300	42400	42250	8619
635	20231102	105900	77021356300	42300	42300	42350	42200	9255
636	20231102	105800	76630185600	42350	42400	42450	42300	5300
637	20231102	105700	76405546500	42450	42550	42650	42400	5449
638	20231102	105600	76173774400	42600	42600	42700	42550	5032
639	20231102	105500	75959299750	42650	42400	42650	42400	6589
640	20231102	105400	75679289850	42400	42450	42500	42400	4690
641	20231102	105300	75480211850	42450	42550	42600	42450	5545
642	20231102	105200	75244442250	42550	42650	42700	42550	6573
643	20231102	105100	74964315300	42650	42800	42850	42650	14088
644	20231102	105000	74362920200	42800	42850	42950	42800	37846
645	20231102	104900	72739944700	42850	42750	42850	42700	21467
646	20231102	104800	71821167850	42750	42650	42750	42650	12133
647	20231102	104700	71303238350	42650	42650	42750	42600	24010
648	20231102	104600	70277907800	42650	42450	42650	42450	32871
649	20231102	104500	68878800700	42450	42200	42500	42150	34927
650	20231102	104400	67399019650	42200	42200	42250	42150	2442
651	20231102	104300	67295925050	42250	42150	42300	42100	8710
652	20231102	104200	66928304050	42100	42100	42150	42100	1354
653	20231102	104100	66871291350	42100	42100	42150	42050	3320
654	20231102	104000	66731525750	42100	42100	42150	42050	5902
655	20231102	103900	66483034550	42100	42200	42200	42100	3296
656	20231102	103800	66344118350	42150	42200	42200	42100	2498
657	20231102	103700	66238800100	42200	42100	42250	42050	15971
658	20231102	103600	65565359650	42150	42150	42150	42050	4186
659	20231102	103500	65389130000	42100	42150	42150	42050	4633
660	20231102	103400	65193969050	42150	42100	42150	42050	5192
661	20231102	103300	64975254600	42100	41950	42150	41950	8398
662	20231102	103200	64621946850	41950	41950	42000	41950	2436
663	20231102	103100	64519670000	41950	42000	42000	41950	3453
664	20231102	103000	64374719700	42000	42050	42050	41950	5309
665	20231102	102900	64151740500	42050	42050	42100	42050	1439
666	20231102	102800	64091219850	42050	42050	42100	42000	4400
667	20231102	102700	63906105900	42050	42000	42100	42000	6131
668	20231102	102600	63648293900	42000	42000	42050	41950	7006
669	20231102	102500	63354086650	42000	41900	42000	41850	7415
670	20231102	102400	63043107800	41850	41900	41900	41850	2301
671	20231102	102300	62946744300	41900	41800	41900	41800	1656
672	20231102	102200	62877435300	41850	41750	41850	41750	4825
673	20231102	102100	62675768300	41800	41750	41800	41700	3077
674	20231102	102000	62547254000	41750	41700	41800	41650	6114
675	20231102	101900	62292153300	41650	41800	41850	41650	8710
676	20231102	101800	61928746750	41850	41850	41850	41800	2690
677	20231102	101700	61816238950	41800	41800	41850	41800	3056
678	20231102	101600	61688478950	41850	41800	41850	41800	2881
679	20231102	101500	61567988450	41850	41850	41900	41800	3384
680	20231102	101400	61426373100	41900	41900	41950	41850	2312
681	20231102	101300	61329521850	41950	42000	42050	41900	2872
682	20231102	101200	61208926700	42000	41850	42050	41850	7641
683	20231102	101100	60888270400	41900	41850	41900	41800	1233
684	20231102	101000	60836669250	41850	41850	41900	41800	2211
685	20231102	100900	60744085150	41900	41800	41900	41750	3349
686	20231102	100800	60603958950	41800	41900	41900	41750	6234
687	20231102	100700	60343281550	41900	41850	41950	41800	6174
688	20231102	100600	60084855850	41850	42000	42000	41850	3488
689	20231102	100500	59938658550	42000	42050	42100	41900	7091
690	20231102	100400	59640749250	42050	42050	42100	42000	4270
691	20231102	100300	59461132400	42050	42100	42150	42000	4463
692	20231102	100200	59273351800	42100	42100	42150	42050	6098
693	20231102	100100	59016597150	42100	42050	42100	41950	5106
694	20231102	100000	58801879450	42050	41850	42150	41800	20309
695	20231102	095900	57949123550	41850	41850	41900	41800	3653
696	20231102	095800	57796288400	41900	41850	41900	41850	2554
697	20231102	095700	57689321900	41850	41900	41900	41850	3596
698	20231102	095600	57538767900	41900	41850	41900	41800	3266
699	20231102	095500	57402119450	41800	41700	41900	41700	2537
700	20231102	095400	57296059100	41750	41700	41800	41650	4524
701	20231102	095300	57107312650	41700	41950	41950	41650	8894
702	20231102	095200	56735735350	41950	41950	42000	41850	7092
703	20231102	095100	56438209550	41950	42100	42100	41950	9462
704	20231102	095000	56040394950	42100	41950	42100	41950	23399
705	20231102	094900	55057457700	41950	41750	41950	41700	10212
706	20231102	094800	54630148300	41700	41700	41750	41650	3502
707	20231102	094700	54484145200	41700	41700	41700	41650	3288
708	20231102	094600	54347106750	41650	41650	41700	41600	4144
709	20231102	094500	54174469350	41650	41600	41700	41600	2245
710	20231102	094400	54080914300	41650	41750	41750	41600	6523
711	20231102	094300	53808932100	41750	41750	41900	41700	5243
712	20231102	094200	53589820100	41750	41700	41800	41650	5220
713	20231102	094100	53372006250	41750	41850	41900	41700	8564
714	20231102	094000	53014006550	41850	41900	41950	41850	10437
715	20231102	093900	52576852850	41850	41800	41900	41800	12131
716	20231102	093800	52068775450	41800	41650	41800	41600	9433
717	20231102	093700	51675335000	41650	41550	41650	41550	5292
718	20231102	093600	51455186550	41600	41600	41600	41550	5486
719	20231102	093500	51227118200	41550	41350	41600	41300	6841
720	20231102	093400	50943692700	41300	41400	41400	41300	5376
721	20231102	093300	50721415500	41400	41400	41450	41350	6213
722	20231102	093200	50464375650	41400	41550	41600	41400	7416
723	20231102	093100	50156717450	41550	41650	41700	41500	12224
724	20231102	093000	49648105100	41700	41600	41700	41550	15925
725	20231102	092900	48985501250	41600	41300	41600	41250	10090
726	20231102	092800	48567669900	41300	41350	41400	41250	10125
727	20231102	092700	48149377800	41400	41400	41400	41200	30092
728	20231102	092600	46907055200	41350	41500	41500	41350	11695
729	20231102	092500	46422656950	41450	41550	41600	41400	12065
730	20231102	092400	45922433300	41550	41550	41600	41450	11212
731	20231102	092300	45456610650	41550	41450	41600	41350	21513
732	20231102	092200	44565508850	41400	41900	41900	41400	31497
733	20231102	092100	43253633600	41900	41850	41950	41800	8603
734	20231102	092000	42893639950	41800	42200	42200	41750	26331
735	20231102	091900	41787652300	42200	42050	42200	42000	21128
736	20231102	091800	40897675650	42050	41850	42100	41750	20527
737	20231102	091700	40037450050	41800	41700	41900	41550	12394
738	20231102	091600	39519654050	41600	41950	41950	41500	44551
739	20231102	091500	37663080550	41950	42100	42150	41800	19434
740	20231102	091400	36847988550	42150	41900	42150	41800	36296
741	20231102	091300	35327124300	41900	42250	42300	41850	55002
742	20231102	091200	33016383600	42250	42600	42600	42250	24564
743	20231102	091100	31974893000	42550	42750	42800	42550	19326
744	20231102	091000	31149660850	42750	42350	42750	42350	30259
745	20231102	090900	29862438050	42400	42750	42800	42350	27758
746	20231102	090800	28683409900	42800	42500	42850	42450	38839
747	20231102	090700	27025075250	42450	42550	42550	42350	27870
748	20231102	090600	25842018450	42550	42900	42950	42350	60625
749	20231102	090500	23257884700	42850	43000	43050	42800	46776
750	20231102	090400	21250506600	43000	42700	43000	42450	65708
751	20231102	090300	18441489650	42600	42950	43200	42600	84251
752	20231102	090200	14828115150	42950	42450	43400	42450	137782
753	20231102	090100	8906591450	42500	41550	42500	41450	116086
754	20231102	090000	4025184500	41500	41000	41650	41000	97740