KissMeData/356680/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	211300	3535985060	4990	4990	4990	4990	13567
3	20231114	211200	3535985060	4990	4990	4990	4990	0
4	20231114	211100	3535985060	4990	4990	4990	4990	0
5	20231114	211000	3535985060	4990	4990	4990	4990	0
6	20231114	210900	3535985060	4990	4990	4990	4990	0
7	20231114	210800	3535985060	4990	4990	4990	4990	0
8	20231114	210700	3535985060	4990	4990	4990	4990	0
9	20231114	210600	3535985060	4990	4990	4990	4990	0
10	20231114	210500	3535985060	4990	4990	4990	4990	0
11	20231114	210400	3535985060	4990	4990	4990	4990	0
12	20231114	210300	3535985060	4990	4990	4990	4990	0
13	20231114	210200	3535985060	4990	4990	4990	4990	0
14	20231114	210100	3535985060	4990	4990	4990	4990	0
15	20231114	210000	3535985060	4990	4990	4990	4990	0
16	20231114	205900	3535985060	4990	4990	4990	4990	0
17	20231114	205800	3535985060	4990	4990	4990	4990	0
18	20231114	205700	3535985060	4990	4990	4990	4990	0
19	20231114	205600	3535985060	4990	4990	4990	4990	0
20	20231114	205500	3535985060	4990	4990	4990	4990	0
21	20231114	205400	3535985060	4990	4990	4990	4990	0
22	20231114	205300	3535985060	4990	4990	4990	4990	0
23	20231114	205200	3535985060	4990	4990	4990	4990	0
24	20231114	205100	3535985060	4990	4990	4990	4990	0
25	20231114	205000	3535985060	4990	4990	4990	4990	0
26	20231114	204900	3535985060	4990	4990	4990	4990	0
27	20231114	204800	3535985060	4990	4990	4990	4990	0
28	20231114	204700	3535985060	4990	4990	4990	4990	0
29	20231114	204600	3535985060	4990	4990	4990	4990	0
30	20231114	204500	3535985060	4990	4990	4990	4990	0
31	20231114	204400	3535985060	4990	4990	4990	4990	0
32	20231114	204300	3535985060	4990	4990	4990	4990	13567
33	20231114	204200	3535985060	4990	4990	4990	4990	0
34	20231114	204100	3535985060	4990	4990	4990	4990	0
35	20231114	204000	3535985060	4990	4990	4990	4990	0
36	20231114	203900	3535985060	4990	4990	4990	4990	0
37	20231114	203800	3535985060	4990	4990	4990	4990	0
38	20231114	203700	3535985060	4990	4990	4990	4990	0
39	20231114	203600	3535985060	4990	4990	4990	4990	0
40	20231114	203500	3535985060	4990	4990	4990	4990	0
41	20231114	203400	3535985060	4990	4990	4990	4990	0
42	20231114	203300	3535985060	4990	4990	4990	4990	0
43	20231114	203200	3535985060	4990	4990	4990	4990	0
44	20231114	203100	3535985060	4990	4990	4990	4990	0
45	20231114	203000	3535985060	4990	4990	4990	4990	0
46	20231114	202900	3535985060	4990	4990	4990	4990	0
47	20231114	202800	3535985060	4990	4990	4990	4990	0
48	20231114	202700	3535985060	4990	4990	4990	4990	0
49	20231114	202600	3535985060	4990	4990	4990	4990	0
50	20231114	202500	3535985060	4990	4990	4990	4990	0
51	20231114	202400	3535985060	4990	4990	4990	4990	0
52	20231114	202300	3535985060	4990	4990	4990	4990	0
53	20231114	202200	3535985060	4990	4990	4990	4990	0
54	20231114	202100	3535985060	4990	4990	4990	4990	0
55	20231114	202000	3535985060	4990	4990	4990	4990	0
56	20231114	201900	3535985060	4990	4990	4990	4990	0
57	20231114	201800	3535985060	4990	4990	4990	4990	0
58	20231114	201700	3535985060	4990	4990	4990	4990	0
59	20231114	201600	3535985060	4990	4990	4990	4990	0
60	20231114	201500	3535985060	4990	4990	4990	4990	0
61	20231114	201400	3535985060	4990	4990	4990	4990	0
62	20231114	201300	3535985060	4990	4990	4990	4990	13567
63	20231114	201200	3535985060	4990	4990	4990	4990	0
64	20231114	201100	3535985060	4990	4990	4990	4990	0
65	20231114	201000	3535985060	4990	4990	4990	4990	0
66	20231114	200900	3535985060	4990	4990	4990	4990	0
67	20231114	200800	3535985060	4990	4990	4990	4990	0
68	20231114	200700	3535985060	4990	4990	4990	4990	0
69	20231114	200600	3535985060	4990	4990	4990	4990	0
70	20231114	200500	3535985060	4990	4990	4990	4990	0
71	20231114	200400	3535985060	4990	4990	4990	4990	0
72	20231114	200300	3535985060	4990	4990	4990	4990	0
73	20231114	200200	3535985060	4990	4990	4990	4990	0
74	20231114	200100	3535985060	4990	4990	4990	4990	0
75	20231114	200000	3535985060	4990	4990	4990	4990	0
76	20231114	195900	3535985060	4990	4990	4990	4990	0
77	20231114	195800	3535985060	4990	4990	4990	4990	0
78	20231114	195700	3535985060	4990	4990	4990	4990	0
79	20231114	195600	3535985060	4990	4990	4990	4990	0
80	20231114	195500	3535985060	4990	4990	4990	4990	0
81	20231114	195400	3535985060	4990	4990	4990	4990	0
82	20231114	195300	3535985060	4990	4990	4990	4990	0
83	20231114	195200	3535985060	4990	4990	4990	4990	0
84	20231114	195100	3535985060	4990	4990	4990	4990	0
85	20231114	195000	3535985060	4990	4990	4990	4990	0
86	20231114	194900	3535985060	4990	4990	4990	4990	0
87	20231114	194800	3535985060	4990	4990	4990	4990	0
88	20231114	194700	3535985060	4990	4990	4990	4990	0
89	20231114	194600	3535985060	4990	4990	4990	4990	0
90	20231114	194500	3535985060	4990	4990	4990	4990	0
91	20231114	194400	3535985060	4990	4990	4990	4990	0
92	20231114	194300	3535985060	4990	4990	4990	4990	13567
93	20231114	194200	3535985060	4990	4990	4990	4990	0
94	20231114	194100	3535985060	4990	4990	4990	4990	0
95	20231114	194000	3535985060	4990	4990	4990	4990	0
96	20231114	193900	3535985060	4990	4990	4990	4990	0
97	20231114	193800	3535985060	4990	4990	4990	4990	0
98	20231114	193700	3535985060	4990	4990	4990	4990	0
99	20231114	193600	3535985060	4990	4990	4990	4990	0
100	20231114	193500	3535985060	4990	4990	4990	4990	0
101	20231114	193400	3535985060	4990	4990	4990	4990	0
102	20231114	193300	3535985060	4990	4990	4990	4990	0
103	20231114	193200	3535985060	4990	4990	4990	4990	0
104	20231114	193100	3535985060	4990	4990	4990	4990	0
105	20231114	193000	3535985060	4990	4990	4990	4990	0
106	20231114	192900	3535985060	4990	4990	4990	4990	0
107	20231114	192800	3535985060	4990	4990	4990	4990	0
108	20231114	192700	3535985060	4990	4990	4990	4990	0
109	20231114	192600	3535985060	4990	4990	4990	4990	0
110	20231114	192500	3535985060	4990	4990	4990	4990	0
111	20231114	192400	3535985060	4990	4990	4990	4990	0
112	20231114	192300	3535985060	4990	4990	4990	4990	0
113	20231114	192200	3535985060	4990	4990	4990	4990	0
114	20231114	192100	3535985060	4990	4990	4990	4990	0
115	20231114	192000	3535985060	4990	4990	4990	4990	0
116	20231114	191900	3535985060	4990	4990	4990	4990	0
117	20231114	191800	3535985060	4990	4990	4990	4990	0
118	20231114	191700	3535985060	4990	4990	4990	4990	0
119	20231114	191600	3535985060	4990	4990	4990	4990	0
120	20231114	191500	3535985060	4990	4990	4990	4990	0
121	20231114	191400	3535985060	4990	4990	4990	4990	0
122	20231114	191300	3535985060	4990	4990	4990	4990	13567
123	20231114	191200	3535985060	4990	4990	4990	4990	0
124	20231114	191100	3535985060	4990	4990	4990	4990	0
125	20231114	191000	3535985060	4990	4990	4990	4990	0
126	20231114	190900	3535985060	4990	4990	4990	4990	0
127	20231114	190800	3535985060	4990	4990	4990	4990	0
128	20231114	190700	3535985060	4990	4990	4990	4990	0
129	20231114	190600	3535985060	4990	4990	4990	4990	0
130	20231114	190500	3535985060	4990	4990	4990	4990	0
131	20231114	190400	3535985060	4990	4990	4990	4990	0
132	20231114	190300	3535985060	4990	4990	4990	4990	0
133	20231114	190200	3535985060	4990	4990	4990	4990	0
134	20231114	190100	3535985060	4990	4990	4990	4990	0
135	20231114	190000	3535985060	4990	4990	4990	4990	0
136	20231114	185900	3535985060	4990	4990	4990	4990	0
137	20231114	185800	3535985060	4990	4990	4990	4990	0
138	20231114	185700	3535985060	4990	4990	4990	4990	0
139	20231114	185600	3535985060	4990	4990	4990	4990	0
140	20231114	185500	3535985060	4990	4990	4990	4990	0
141	20231114	185400	3535985060	4990	4990	4990	4990	0
142	20231114	185300	3535985060	4990	4990	4990	4990	0
143	20231114	185200	3535985060	4990	4990	4990	4990	0
144	20231114	185100	3535985060	4990	4990	4990	4990	0
145	20231114	185000	3535985060	4990	4990	4990	4990	0
146	20231114	184900	3535985060	4990	4990	4990	4990	0
147	20231114	184800	3535985060	4990	4990	4990	4990	0
148	20231114	184700	3535985060	4990	4990	4990	4990	0
149	20231114	184600	3535985060	4990	4990	4990	4990	0
150	20231114	184500	3535985060	4990	4990	4990	4990	0
151	20231114	184400	3535985060	4990	4990	4990	4990	0
152	20231114	184300	3535985060	4990	4990	4990	4990	13567
153	20231114	184200	3535985060	4990	4990	4990	4990	0
154	20231114	184100	3535985060	4990	4990	4990	4990	0
155	20231114	184000	3535985060	4990	4990	4990	4990	0
156	20231114	183900	3535985060	4990	4990	4990	4990	0
157	20231114	183800	3535985060	4990	4990	4990	4990	0
158	20231114	183700	3535985060	4990	4990	4990	4990	0
159	20231114	183600	3535985060	4990	4990	4990	4990	0
160	20231114	183500	3535985060	4990	4990	4990	4990	0
161	20231114	183400	3535985060	4990	4990	4990	4990	0
162	20231114	183300	3535985060	4990	4990	4990	4990	0
163	20231114	183200	3535985060	4990	4990	4990	4990	0
164	20231114	183100	3535985060	4990	4990	4990	4990	0
165	20231114	183000	3535985060	4990	4990	4990	4990	0
166	20231114	182900	3535985060	4990	4990	4990	4990	0
167	20231114	182800	3535985060	4990	4990	4990	4990	0
168	20231114	182700	3535985060	4990	4990	4990	4990	0
169	20231114	182600	3535985060	4990	4990	4990	4990	0
170	20231114	182500	3535985060	4990	4990	4990	4990	0
171	20231114	182400	3535985060	4990	4990	4990	4990	0
172	20231114	182300	3535985060	4990	4990	4990	4990	0
173	20231114	182200	3535985060	4990	4990	4990	4990	0
174	20231114	182100	3535985060	4990	4990	4990	4990	0
175	20231114	182000	3535985060	4990	4990	4990	4990	0
176	20231114	181900	3535985060	4990	4990	4990	4990	0
177	20231114	181800	3535985060	4990	4990	4990	4990	0
178	20231114	181700	3535985060	4990	4990	4990	4990	0
179	20231114	181600	3535985060	4990	4990	4990	4990	0
180	20231114	181500	3535985060	4990	4990	4990	4990	0
181	20231114	181400	3535985060	4990	4990	4990	4990	0
182	20231114	181300	3535985060	4990	4990	4990	4990	13567
183	20231114	181200	3535985060	4990	4990	4990	4990	0
184	20231114	181100	3535985060	4990	4990	4990	4990	0
185	20231114	181000	3535985060	4990	4990	4990	4990	0
186	20231114	180900	3535985060	4990	4990	4990	4990	0
187	20231114	180800	3535985060	4990	4990	4990	4990	0
188	20231114	180700	3535985060	4990	4990	4990	4990	0
189	20231114	180600	3535985060	4990	4990	4990	4990	0
190	20231114	180500	3535985060	4990	4990	4990	4990	0
191	20231114	180400	3535985060	4990	4990	4990	4990	0
192	20231114	180300	3535985060	4990	4990	4990	4990	0
193	20231114	180200	3535985060	4990	4990	4990	4990	0
194	20231114	180100	3535985060	4990	4990	4990	4990	0
195	20231114	180000	3535985060	4990	4990	4990	4990	0
196	20231114	175900	3535985060	4990	4990	4990	4990	0
197	20231114	175800	3535985060	4990	4990	4990	4990	0
198	20231114	175700	3535985060	4990	4990	4990	4990	0
199	20231114	175600	3535985060	4990	4990	4990	4990	0
200	20231114	175500	3535985060	4990	4990	4990	4990	0
201	20231114	175400	3535985060	4990	4990	4990	4990	0
202	20231114	175300	3535985060	4990	4990	4990	4990	0
203	20231114	175200	3535985060	4990	4990	4990	4990	0
204	20231114	175100	3535985060	4990	4990	4990	4990	0
205	20231114	175000	3535985060	4990	4990	4990	4990	0
206	20231114	174900	3535985060	4990	4990	4990	4990	0
207	20231114	174800	3535985060	4990	4990	4990	4990	0
208	20231114	174700	3535985060	4990	4990	4990	4990	0
209	20231114	174600	3535985060	4990	4990	4990	4990	0
210	20231114	174500	3535985060	4990	4990	4990	4990	0
211	20231114	174400	3535985060	4990	4990	4990	4990	0
212	20231114	174300	3535985060	4990	4990	4990	4990	13567
213	20231114	174200	3535985060	4990	4990	4990	4990	0
214	20231114	174100	3535985060	4990	4990	4990	4990	0
215	20231114	174000	3535985060	4990	4990	4990	4990	0
216	20231114	173900	3535985060	4990	4990	4990	4990	0
217	20231114	173800	3535985060	4990	4990	4990	4990	0
218	20231114	173700	3535985060	4990	4990	4990	4990	0
219	20231114	173600	3535985060	4990	4990	4990	4990	0
220	20231114	173500	3535985060	4990	4990	4990	4990	0
221	20231114	173400	3535985060	4990	4990	4990	4990	0
222	20231114	173300	3535985060	4990	4990	4990	4990	0
223	20231114	173200	3535985060	4990	4990	4990	4990	0
224	20231114	173100	3535985060	4990	4990	4990	4990	0
225	20231114	173000	3535985060	4990	4990	4990	4990	0
226	20231114	172900	3535985060	4990	4990	4990	4990	0
227	20231114	172800	3535985060	4990	4990	4990	4990	0
228	20231114	172700	3535985060	4990	4990	4990	4990	0
229	20231114	172600	3535985060	4990	4990	4990	4990	0
230	20231114	172500	3535985060	4990	4990	4990	4990	0
231	20231114	172400	3535985060	4990	4990	4990	4990	0
232	20231114	172300	3535985060	4990	4990	4990	4990	0
233	20231114	172200	3535985060	4990	4990	4990	4990	0
234	20231114	172100	3535985060	4990	4990	4990	4990	0
235	20231114	172000	3535985060	4990	4990	4990	4990	0
236	20231114	171900	3535985060	4990	4990	4990	4990	0
237	20231114	171800	3535985060	4990	4990	4990	4990	0
238	20231114	171700	3535985060	4990	4990	4990	4990	0
239	20231114	171600	3535985060	4990	4990	4990	4990	0
240	20231114	171500	3535985060	4990	4990	4990	4990	0
241	20231114	171400	3535985060	4990	4990	4990	4990	0
242	20231114	171300	3535985060	4990	4990	4990	4990	13567
243	20231114	171200	3535985060	4990	4990	4990	4990	0
244	20231114	171100	3535985060	4990	4990	4990	4990	0
245	20231114	171000	3535985060	4990	4990	4990	4990	0
246	20231114	170900	3535985060	4990	4990	4990	4990	0
247	20231114	170800	3535985060	4990	4990	4990	4990	0
248	20231114	170700	3535985060	4990	4990	4990	4990	0
249	20231114	170600	3535985060	4990	4990	4990	4990	0
250	20231114	170500	3535985060	4990	4990	4990	4990	0
251	20231114	170400	3535985060	4990	4990	4990	4990	0
252	20231114	170300	3535985060	4990	4990	4990	4990	0
253	20231114	170200	3535985060	4990	4990	4990	4990	0
254	20231114	170100	3535985060	4990	4990	4990	4990	0
255	20231114	170000	3535985060	4990	4990	4990	4990	0
256	20231114	165900	3535985060	4990	4990	4990	4990	0
257	20231114	165800	3535985060	4990	4990	4990	4990	0
258	20231114	165700	3535985060	4990	4990	4990	4990	0
259	20231114	165600	3535985060	4990	4990	4990	4990	0
260	20231114	165500	3535985060	4990	4990	4990	4990	0
261	20231114	165400	3535985060	4990	4990	4990	4990	0
262	20231114	165300	3535985060	4990	4990	4990	4990	0
263	20231114	165200	3535985060	4990	4990	4990	4990	0
264	20231114	165100	3535985060	4990	4990	4990	4990	0
265	20231114	165000	3535985060	4990	4990	4990	4990	0
266	20231114	164900	3535985060	4990	4990	4990	4990	0
267	20231114	164800	3535985060	4990	4990	4990	4990	0
268	20231114	164700	3535985060	4990	4990	4990	4990	0
269	20231114	164600	3535985060	4990	4990	4990	4990	0
270	20231114	164500	3535985060	4990	4990	4990	4990	0
271	20231114	164400	3535985060	4990	4990	4990	4990	0
272	20231114	164300	3535985060	4990	4990	4990	4990	13567
273	20231114	164200	3535985060	4990	4990	4990	4990	0
274	20231114	164100	3535985060	4990	4990	4990	4990	0
275	20231114	164000	3535985060	4990	4990	4990	4990	0
276	20231114	163900	3535985060	4990	4990	4990	4990	0
277	20231114	163800	3535985060	4990	4990	4990	4990	0
278	20231114	163700	3535985060	4990	4990	4990	4990	0
279	20231114	163600	3535985060	4990	4990	4990	4990	0
280	20231114	163500	3535985060	4990	4990	4990	4990	0
281	20231114	163400	3535985060	4990	4990	4990	4990	0
282	20231114	163300	3535985060	4990	4990	4990	4990	0
283	20231114	163200	3535985060	4990	4990	4990	4990	0
284	20231114	163100	3535985060	4990	4990	4990	4990	0
285	20231114	163000	3535985060	4990	4990	4990	4990	0
286	20231114	162900	3535985060	4990	4990	4990	4990	0
287	20231114	162800	3535985060	4990	4990	4990	4990	0
288	20231114	162700	3535985060	4990	4990	4990	4990	0
289	20231114	162600	3535985060	4990	4990	4990	4990	0
290	20231114	162500	3535985060	4990	4990	4990	4990	0
291	20231114	162400	3535985060	4990	4990	4990	4990	0
292	20231114	162300	3535985060	4990	4990	4990	4990	0
293	20231114	162200	3535985060	4990	4990	4990	4990	0
294	20231114	162100	3535985060	4990	4990	4990	4990	0
295	20231114	162000	3535985060	4990	4990	4990	4990	0
296	20231114	161900	3535985060	4990	4990	4990	4990	0
297	20231114	161800	3535985060	4990	4990	4990	4990	0
298	20231114	161700	3535985060	4990	4990	4990	4990	0
299	20231114	161600	3535985060	4990	4990	4990	4990	0
300	20231114	161500	3535985060	4990	4990	4990	4990	0
301	20231114	161400	3535985060	4990	4990	4990	4990	0
302	20231114	161300	3535985060	4990	4990	4990	4990	13567
303	20231114	161200	3535985060	4990	4990	4990	4990	0
304	20231114	161100	3535985060	4990	4990	4990	4990	0
305	20231114	161000	3535985060	4990	4990	4990	4990	0
306	20231114	160900	3535985060	4990	4990	4990	4990	0
307	20231114	160800	3535985060	4990	4990	4990	4990	0
308	20231114	160700	3535985060	4990	4990	4990	4990	0
309	20231114	160600	3535985060	4990	4990	4990	4990	0
310	20231114	160500	3535985060	4990	4990	4990	4990	0
311	20231114	160400	3535985060	4990	4990	4990	4990	0
312	20231114	160300	3535985060	4990	4990	4990	4990	0
313	20231114	160200	3535985060	4990	4990	4990	4990	0
314	20231114	160100	3535985060	4990	4990	4990	4990	0
315	20231114	160000	3535985060	4990	4990	4990	4990	0
316	20231114	155900	3535985060	4990	4990	4990	4990	0
317	20231114	155800	3535985060	4990	4990	4990	4990	0
318	20231114	155700	3535985060	4990	4990	4990	4990	0
319	20231114	155600	3535985060	4990	4990	4990	4990	0
320	20231114	155500	3535985060	4990	4990	4990	4990	0
321	20231114	155400	3535985060	4990	4990	4990	4990	0
322	20231114	155300	3535985060	4990	4990	4990	4990	0
323	20231114	155200	3535985060	4990	4990	4990	4990	0
324	20231114	155100	3535985060	4990	4990	4990	4990	0
325	20231114	155000	3535985060	4990	4990	4990	4990	0
326	20231114	154900	3535985060	4990	4990	4990	4990	0
327	20231114	154800	3535985060	4990	4990	4990	4990	0
328	20231114	154700	3535985060	4990	4990	4990	4990	0
329	20231114	154600	3535985060	4990	4990	4990	4990	0
330	20231114	154500	3535985060	4990	4990	4990	4990	0
331	20231114	154400	3535985060	4990	4990	4990	4990	0
332	20231114	154300	3535985060	4990	4990	4990	4990	13567
333	20231114	154200	3535985060	4990	4990	4990	4990	0
334	20231114	154100	3535985060	4990	4990	4990	4990	0
335	20231114	154000	3535985060	4990	4990	4990	4990	0
336	20231114	153900	3535985060	4990	4990	4990	4990	0
337	20231114	153800	3535985060	4990	4990	4990	4990	0
338	20231114	153700	3535985060	4990	4990	4990	4990	0
339	20231114	153600	3535985060	4990	4990	4990	4990	0
340	20231114	153500	3535985060	4990	4990	4990	4990	0
341	20231114	153400	3535985060	4990	4990	4990	4990	0
342	20231114	153300	3535985060	4990	4990	4990	4990	0
343	20231114	153200	3535985060	4990	4990	4990	4990	0
344	20231114	153100	3535985060	4990	4990	4990	4990	0
345	20231114	153000	3535985060	4990	4990	4990	4990	13567
346	20231114	152900	3468285730	5000	5000	5000	5000	0
347	20231114	152800	3468285730	5000	5000	5000	5000	0
348	20231114	152700	3468285730	5000	5000	5000	5000	0
349	20231114	152600	3468285730	5000	5000	5000	5000	0
350	20231114	152500	3468285730	5000	5000	5000	5000	0
351	20231114	152400	3468285730	5000	5000	5000	5000	0
352	20231114	152300	3468285730	5000	5000	5000	5000	0
353	20231114	152200	3468285730	5000	5000	5000	5000	0
354	20231114	152100	3468285730	5000	5000	5000	5000	0
355	20231114	152000	3468285730	5000	5000	5000	5000	0
356	20231114	151900	3468285730	5000	4995	5000	4990	8662
357	20231114	151800	3425029385	4990	4990	4995	4990	5420
358	20231114	151700	3397965230	4995	4995	4995	4990	1713
359	20231114	151600	3389413790	4990	4980	4990	4980	2202
360	20231114	151500	3378428440	4980	4980	4985	4975	5656
361	20231114	151400	3350259935	4980	4975	4980	4970	3890
362	20231114	151300	3330891185	4980	4970	4980	4970	1311
363	20231114	151200	3324372980	4975	4970	4975	4970	564
364	20231114	151100	3321569790	4970	4970	4970	4970	637
365	20231114	151000	3318403900	4970	4965	4970	4965	1799
366	20231114	150900	3309465165	4970	4970	4970	4965	676
367	20231114	150800	3306106610	4965	4965	4970	4965	600
368	20231114	150700	3303126315	4970	4970	4970	4970	937
369	20231114	150600	3298469425	4970	4970	4970	4965	3429
370	20231114	150500	3281427315	4970	4975	4975	4970	663
371	20231114	150400	3278131685	4975	4980	4980	4975	4106
372	20231114	150300	3257687495	4980	4975	4980	4975	594
373	20231114	150200	3254730675	4975	4970	4975	4970	2592
374	20231114	150100	3241847900	4970	4980	4985	4970	1000
375	20231114	150000	3236873070	4980	4980	4985	4975	1266
376	20231114	145900	3230569545	4980	4970	4980	4970	780
377	20231114	145800	3226691980	4970	4975	4975	4970	2451
378	20231114	145700	3214509125	4985	4970	4990	4960	12972
379	20231114	145600	3150015995	4965	4960	4965	4960	3743
380	20231114	145500	3131447135	4955	4955	4955	4955	415
381	20231114	145400	3129390810	4960	4955	4960	4955	397
382	20231114	145300	3127423535	4960	4960	4965	4960	1265
383	20231114	145200	3121148930	4965	4970	4970	4965	1578
384	20231114	145100	3113308820	4970	4980	4980	4965	926
385	20231114	145000	3108704020	4980	4980	4980	4970	1663
386	20231114	144900	3100429685	4980	4980	4980	4975	924
387	20231114	144800	3095830400	4980	4985	4990	4980	1244
388	20231114	144700	3089632180	4985	4985	4990	4980	4650
389	20231114	144600	3066443515	4980	4970	4980	4970	2889
390	20231114	144500	3052065955	4970	4955	4970	4950	2483
391	20231114	144400	3039749510	4945	4950	4950	4945	103
392	20231114	144300	3039240170	4955	4955	4955	4955	200
393	20231114	144200	3038249170	4955	4950	4955	4950	1024
394	20231114	144100	3033179100	4950	4945	4950	4940	232
395	20231114	144000	3032032315	4940	4940	4940	4940	602
396	20231114	143900	3029058435	4940	4945	4945	4940	1600
397	20231114	143800	3021151825	4940	4940	4940	4940	196
398	20231114	143700	3020183585	4940	4940	4940	4940	0
399	20231114	143600	3020183585	4940	4940	4945	4940	2772
400	20231114	143500	3006489630	4940	4940	4945	4940	712
401	20231114	143400	3002972325	4945	4945	4945	4945	73
402	20231114	143300	3002611340	4940	4940	4940	4940	93
403	20231114	143200	3002151920	4940	4945	4945	4940	590
404	20231114	143100	2999237065	4940	4945	4945	4940	2917
405	20231114	143000	2984826535	4945	4950	4950	4945	398
406	20231114	142900	2982857705	4950	4950	4950	4950	392
407	20231114	142800	2980917305	4955	4955	4955	4955	208
408	20231114	142700	2979886665	4950	4955	4955	4950	13
409	20231114	142600	2979822310	4955	4955	4955	4955	210
410	20231114	142500	2978781760	4955	4955	4955	4955	5
411	20231114	142400	2978756985	4950	4945	4955	4945	77
412	20231114	142300	2978375945	4945	4950	4950	4945	74
413	20231114	142200	2978009670	4950	4960	4960	4950	37
414	20231114	142100	2977826440	4960	4960	4960	4960	788
415	20231114	142000	2973917960	4965	4970	4970	4960	1089
416	20231114	141900	2968514420	4960	4970	4975	4960	2000
417	20231114	141800	2958577290	4975	4970	4975	4970	2159
418	20231114	141700	2947841705	4965	4955	4965	4955	4091
419	20231114	141600	2927545915	4935	4940	4955	4935	2694
420	20231114	141500	2914231085	4940	4940	4940	4940	1000
421	20231114	141400	2909291085	4935	4935	4935	4930	575
422	20231114	141300	2906454210	4930	4930	4930	4930	93
423	20231114	141200	2905995720	4935	4935	4935	4935	5
424	20231114	141100	2905971045	4930	4930	4930	4930	105
425	20231114	141000	2905453395	4930	4930	4930	4925	268
426	20231114	140900	2904132160	4925	4930	4930	4925	50
427	20231114	140800	2903885665	4925	4925	4925	4925	27
428	20231114	140700	2903752690	4925	4920	4925	4920	700
429	20231114	140600	2900307690	4925	4925	4925	4920	536
430	20231114	140500	2897667940	4925	4925	4925	4925	1647
431	20231114	140400	2889556465	4925	4925	4925	4925	1450
432	20231114	140300	2882415215	4930	4930	4930	4930	906
433	20231114	140200	2877948635	4935	4935	4935	4935	132
434	20231114	140100	2877297215	4935	4935	4935	4930	649
435	20231114	140000	2874095400	4935	4935	4935	4935	55
436	20231114	135900	2873823975	4935	4935	4935	4935	290
437	20231114	135800	2872392825	4930	4930	4935	4930	760
438	20231114	135700	2868645975	4930	4935	4935	4930	201
439	20231114	135600	2867654045	4930	4930	4930	4930	138
440	20231114	135500	2866973705	4930	4935	4935	4930	80
441	20231114	135400	2866579160	4930	4930	4930	4930	336
442	20231114	135300	2864922680	4930	4930	4930	4930	50
443	20231114	135200	2864676180	4930	4930	4930	4925	853
444	20231114	135100	2860471155	4930	4930	4930	4930	0
445	20231114	135000	2860471155	4930	4930	4930	4930	375
446	20231114	134900	2858622405	4935	4935	4935	4935	15
447	20231114	134800	2858548380	4935	4935	4935	4930	458
448	20231114	134700	2856288750	4935	4945	4945	4935	2358
449	20231114	134600	2844645970	4950	4945	4950	4945	1201
450	20231114	134500	2838706020	4945	4950	4950	4945	303
451	20231114	134400	2837206970	4950	4945	4950	4945	343
452	20231114	134300	2835510830	4945	4945	4945	4945	697
453	20231114	134200	2832064165	4950	4950	4950	4945	206
454	20231114	134100	2831045435	4945	4950	4950	4945	327
455	20231114	134000	2829428285	4950	4960	4960	4950	122
456	20231114	133900	2828823570	4950	4950	4950	4950	314
457	20231114	133800	2827269270	4950	4950	4950	4950	480
458	20231114	133700	2824893270	4945	4950	4950	4945	1213
459	20231114	133600	2818894980	4945	4940	4945	4940	2552
460	20231114	133500	2806284340	4940	4950	4950	4940	1052
461	20231114	133400	2801087440	4950	4940	4950	4940	154
462	20231114	133300	2800326640	4940	4950	4950	4940	3397
463	20231114	133200	2783536300	4950	4950	4950	4950	721
464	20231114	133100	2779967350	4955	4955	4955	4955	260
465	20231114	133000	2778679050	4960	4960	4960	4960	1006
466	20231114	132900	2773689290	4960	4960	4960	4960	2271
467	20231114	132800	2762425130	4960	4950	4960	4950	213
468	20231114	132700	2761370700	4960	4960	4960	4960	90
469	20231114	132600	2760924300	4960	4960	4960	4950	401
470	20231114	132500	2758938005	4960	4960	4960	4960	312
471	20231114	132400	2757390485	4965	4955	4965	4955	2836
472	20231114	132300	2743326530	4955	4950	4955	4950	792
473	20231114	132200	2739402420	4950	4950	4950	4950	653
474	20231114	132100	2736170070	4945	4945	4945	4945	402
475	20231114	132000	2734182180	4950	4950	4950	4950	163
476	20231114	131900	2733375330	4950	4950	4950	4950	0
477	20231114	131800	2733375330	4950	4950	4950	4950	326
478	20231114	131700	2731761630	4945	4945	4945	4945	0
479	20231114	131600	2731761630	4945	4945	4945	4945	230
480	20231114	131500	2730624280	4950	4950	4950	4950	229
481	20231114	131400	2729490730	4950	4950	4950	4950	304
482	20231114	131300	2727985930	4950	4955	4955	4950	509
483	20231114	131200	2725466120	4955	4955	4955	4955	472
484	20231114	131100	2723127360	4955	4955	4955	4955	5
485	20231114	131000	2723102585	4955	4940	4955	4940	10674
486	20231114	130900	2670279830	4940	4940	4940	4940	3
487	20231114	130800	2670265010	4940	4940	4940	4935	376
488	20231114	130700	2668408665	4940	4940	4940	4940	1909
489	20231114	130600	2658978205	4945	4945	4945	4945	257
490	20231114	130500	2657707340	4940	4940	4940	4940	9
491	20231114	130400	2657662880	4940	4945	4945	4940	1629
492	20231114	130300	2649613735	4950	4950	4950	4950	929
493	20231114	130200	2645015185	4950	4950	4950	4950	12
494	20231114	130100	2644955785	4950	4945	4950	4940	678
495	20231114	130000	2641603075	4940	4945	4945	4940	183
496	20231114	125900	2640698165	4945	4945	4945	4945	15
497	20231114	125800	2640623990	4945	4940	4945	4940	126
498	20231114	125700	2640001535	4940	4945	4945	4940	2846
499	20231114	125600	2625941065	4945	4940	4955	4940	175
500	20231114	125500	2625076415	4955	4940	4955	4940	3006
501	20231114	125400	2610197275	4945	4940	4945	4940	1511
502	20231114	125300	2602730420	4940	4940	4940	4935	428
503	20231114	125200	2600617100	4940	4940	4940	4940	1
504	20231114	125100	2600612160	4945	4930	4945	4930	3110
505	20231114	125000	2585254840	4940	4940	4945	4940	184
506	20231114	124900	2584345850	4940	4925	4940	4910	2910
507	20231114	124800	2570010660	4930	4930	4930	4930	305
508	20231114	124700	2568507010	4930	4930	4930	4930	326
509	20231114	124600	2566899830	4930	4930	4930	4930	176
510	20231114	124500	2566032150	4930	4930	4930	4930	311
511	20231114	124400	2564498920	4930	4930	4930	4930	84
512	20231114	124300	2564084800	4930	4935	4935	4930	716
513	20231114	124200	2560554895	4935	4935	4935	4935	1
514	20231114	124100	2560549960	4930	4930	4930	4930	1613
515	20231114	124000	2552597870	4930	4915	4930	4915	104
516	20231114	123900	2552085210	4915	4915	4915	4915	0
517	20231114	123800	2552085210	4915	4925	4925	4915	126
518	20231114	123700	2551465890	4925	4925	4930	4925	4
519	20231114	123600	2551446180	4930	4910	4930	4910	820
520	20231114	123500	2547412980	4910	4910	4910	4910	1830
521	20231114	123400	2538427680	4910	4910	4910	4910	1016
522	20231114	123300	2533439120	4910	4920	4920	4910	1135
523	20231114	123200	2527860840	4920	4920	4920	4920	131
524	20231114	123100	2527216320	4920	4920	4920	4920	30
525	20231114	123000	2527068720	4915	4915	4915	4915	110
526	20231114	122900	2526528070	4915	4915	4915	4915	593
527	20231114	122800	2523613475	4915	4910	4915	4910	369
528	20231114	122700	2521801670	4915	4915	4915	4915	54
529	20231114	122600	2521536260	4915	4920	4920	4915	102
530	20231114	122500	2521034430	4910	4920	4920	4910	654
531	20231114	122400	2517822165	4920	4910	4920	4910	2387
532	20231114	122300	2506092750	4905	4900	4905	4900	7
533	20231114	122200	2506058445	4900	4905	4905	4900	1647
534	20231114	122100	2497984660	4905	4905	4905	4905	470
535	20231114	122000	2495679310	4905	4910	4910	4905	31
536	20231114	121900	2495527250	4910	4905	4910	4905	202
537	20231114	121800	2494536430	4905	4915	4915	4905	1151
538	20231114	121700	2488886300	4915	4915	4915	4910	451
539	20231114	121600	2486671865	4915	4915	4915	4910	205
540	20231114	121500	2485665290	4915	4915	4925	4910	787
541	20231114	121400	2481800990	4915	4905	4915	4905	286
542	20231114	121300	2480396960	4900	4900	4905	4895	464
543	20231114	121200	2478123360	4900	4905	4905	4895	5998
544	20231114	121100	2448734960	4905	4910	4915	4905	3597
545	20231114	121000	2431078640	4915	4930	4930	4915	2860
546	20231114	120900	2417017885	4920	4930	4935	4920	194
547	20231114	120800	2416061645	4930	4930	4930	4920	38
548	20231114	120700	2415874665	4920	4920	4920	4920	6
549	20231114	120600	2415845145	4920	4920	4920	4920	400
550	20231114	120500	2413877145	4920	4925	4925	4920	392
551	20231114	120400	2411947135	4935	4935	4940	4935	375
552	20231114	120300	2410094685	4940	4940	4940	4940	10
553	20231114	120200	2410045285	4915	4915	4915	4915	0
554	20231114	120100	2410045285	4915	4920	4920	4915	242
555	20231114	120000	2408855165	4920	4915	4920	4915	1275
556	20231114	115900	2402583495	4915	4915	4915	4915	1
557	20231114	115800	2402578580	4920	4915	4920	4915	300
558	20231114	115700	2401103580	4920	4920	4920	4920	956
559	20231114	115600	2396400060	4920	4920	4920	4920	1408
560	20231114	115500	2389472700	4920	4920	4920	4920	688
561	20231114	115400	2386087740	4920	4920	4920	4920	127
562	20231114	115300	2385462900	4920	4925	4925	4920	2044
563	20231114	115200	2375402495	4930	4930	4930	4930	1002
564	20231114	115100	2370462635	4930	4930	4930	4930	50
565	20231114	115000	2370216135	4930	4930	4930	4930	20
566	20231114	114900	2370117535	4930	4930	4930	4930	957
567	20231114	114800	2365399525	4935	4940	4940	4935	698
568	20231114	114700	2361954645	4940	4935	4940	4935	20
569	20231114	114600	2361855895	4935	4935	4935	4935	350
570	20231114	114500	2360128645	4935	4940	4940	4935	189
571	20231114	114400	2359195755	4940	4945	4945	4935	513
572	20231114	114300	2356662860	4945	4940	4945	4940	310
573	20231114	114200	2355131080	4940	4935	4945	4935	399
574	20231114	114100	2353161015	4935	4945	4945	4935	127
575	20231114	114000	2352534160	4945	4945	4945	4940	571
576	20231114	113900	2349712960	4945	4940	4945	4940	42
577	20231114	113800	2349505465	4940	4935	4940	4935	1893
578	20231114	113700	2340163500	4945	4945	4945	4945	34
579	20231114	113600	2339995370	4945	4935	4945	4935	4
580	20231114	113500	2339975620	4935	4935	4935	4930	631
581	20231114	113400	2336863760	4945	4950	4950	4945	2
582	20231114	113300	2336853865	4950	4940	4950	4940	102
583	20231114	113200	2336349445	4940	4930	4940	4925	332
584	20231114	113100	2334714145	4935	4935	4935	4930	1127
585	20231114	113000	2329153270	4935	4935	4935	4935	33
586	20231114	112900	2328990415	4935	4935	4935	4935	1
587	20231114	112800	2328985480	4935	4925	4935	4925	2
588	20231114	112700	2328975620	4925	4925	4925	4925	1200
589	20231114	112600	2323065620	4925	4930	4930	4925	264
590	20231114	112500	2321765370	4925	4945	4945	4925	620
591	20231114	112400	2318701470	4945	4945	4945	4930	526
592	20231114	112300	2316108250	4935	4935	4935	4935	1365
593	20231114	112200	2309371975	4935	4940	4940	4935	200
594	20231114	112100	2308384925	4950	4950	4950	4950	1
595	20231114	112000	2308379975	4950	4950	4950	4950	2
596	20231114	111900	2308370075	4925	4950	4950	4925	2002
597	20231114	111800	2298504390	4935	4935	4935	4935	300
598	20231114	111700	2297023890	4950	4950	4950	4950	1
599	20231114	111600	2297018940	4940	4930	4940	4930	1676
600	20231114	111500	2288748345	4930	4930	4930	4925	742
601	20231114	111400	2285092760	4930	4925	4930	4925	1128
602	20231114	111300	2279537325	4925	4925	4925	4925	116
603	20231114	111200	2278966025	4925	4925	4925	4925	1107
604	20231114	111100	2273514050	4930	4935	4935	4930	1374
605	20231114	111000	2266740215	4935	4935	4935	4930	1047
606	20231114	110900	2261577995	4940	4930	4940	4930	184
607	20231114	110800	2260670865	4940	4940	4940	4935	577
608	20231114	110700	2257823260	4940	4935	4940	4935	482
609	20231114	110600	2255443435	4935	4940	4940	4935	378
610	20231114	110500	2253577115	4940	4940	4940	4940	203
611	20231114	110400	2252574295	4940	4940	4940	4935	544
612	20231114	110300	2249889575	4935	4945	4945	4935	774
613	20231114	110200	2246069550	4950	4950	4950	4950	0
614	20231114	110100	2246069550	4950	4950	4950	4950	9
615	20231114	110000	2246025000	4955	4940	4955	4930	2655
616	20231114	105900	2232917960	4960	4960	4960	4960	102
617	20231114	105800	2232412040	4960	4960	4960	4960	744
618	20231114	105700	2228721800	4955	4955	4965	4955	1637
619	20231114	105600	2220605905	4955	4930	4955	4930	214
620	20231114	105500	2219550760	4930	4935	4935	4930	3711
621	20231114	105400	2201255345	4935	4955	4955	4935	2653
622	20231114	105300	2188124325	4955	4945	4955	4930	8593
623	20231114	105200	2145726955	4940	4945	4945	4940	1113
624	20231114	105100	2140228715	4945	4945	4945	4940	1307
625	20231114	105000	2133768715	4940	4940	4940	4940	0
626	20231114	104900	2133768715	4940	4940	4975	4940	14480
627	20231114	104800	2061775195	4940	4940	4940	4935	141
628	20231114	104700	2061078660	4935	4945	4960	4935	895
629	20231114	104600	2056651585	4945	4965	4965	4945	1381
630	20231114	104500	2049811335	4970	4980	4980	4970	551
631	20231114	104400	2047071230	4980	4965	4980	4965	542
632	20231114	104300	2044379440	4980	4985	4985	4970	520
633	20231114	104200	2041792780	4985	4985	4990	4970	4279
634	20231114	104100	2020490465	4985	4980	4985	4980	608
635	20231114	104000	2017462065	4980	4980	4980	4970	276
636	20231114	103900	2016088100	4970	4975	4990	4970	5993
637	20231114	103800	1986273775	4970	4980	4980	4970	862
638	20231114	103700	1981985320	4980	4980	4990	4980	1754
639	20231114	103600	1973238295	4980	4980	4980	4970	2388
640	20231114	103500	1961355815	4975	4980	4980	4975	227
641	20231114	103400	1960226440	4985	4990	4990	4970	1266
642	20231114	103300	1953925945	4990	4975	4995	4965	6706
643	20231114	103200	1920521500	4975	4965	4980	4965	5061
644	20231114	103100	1895379170	4965	4975	4980	4965	3196
645	20231114	103000	1879489120	4980	4980	4985	4975	706
646	20231114	102900	1875974660	4980	4980	4985	4970	4162
647	20231114	102800	1855253710	4980	4955	4980	4950	6009
648	20231114	102700	1825435720	4955	4950	4955	4950	788
649	20231114	102600	1821531590	4955	4950	4955	4950	1403
650	20231114	102500	1814586670	4950	4945	4950	4940	481
651	20231114	102400	1812207915	4945	4945	4950	4945	2926
652	20231114	102300	1797736175	4945	4940	4945	4940	1715
653	20231114	102200	1789264015	4940	4940	4940	4940	38
654	20231114	102100	1789076295	4940	4940	4940	4940	131
655	20231114	102000	1788429155	4930	4935	4935	4930	21
656	20231114	101900	1788325525	4930	4930	4930	4930	93
657	20231114	101800	1787867035	4930	4930	4935	4930	2395
658	20231114	101700	1776050175	4930	4930	4940	4930	433
659	20231114	101600	1773913465	4930	4935	4940	4930	158
660	20231114	101500	1773134190	4935	4935	4935	4930	50
661	20231114	101400	1772887585	4945	4945	4945	4945	0
662	20231114	101300	1772887585	4945	4930	4945	4930	2497
663	20231114	101200	1760554940	4930	4930	4930	4930	106
664	20231114	101100	1760032360	4930	4930	4930	4930	0
665	20231114	101000	1760032360	4930	4930	4930	4930	924
666	20231114	100900	1755477040	4930	4930	4930	4930	1012
667	20231114	100800	1750487880	4930	4930	4930	4930	763
668	20231114	100700	1746726290	4935	4935	4945	4935	655
669	20231114	100600	1743491600	4945	4935	4950	4935	3798
670	20231114	100500	1724728470	4940	4920	4940	4910	7768
671	20231114	100400	1686497680	4920	4930	4930	4920	202
672	20231114	100300	1685502820	4910	4915	4930	4910	1328
673	20231114	100200	1678981910	4915	4925	4925	4910	1790
674	20231114	100100	1670188750	4915	4940	4940	4915	2958
675	20231114	100000	1655614280	4940	4930	4940	4920	2912
676	20231114	095900	1641243150	4930	4910	4930	4910	102
677	20231114	095800	1640741760	4910	4920	4930	4910	150
678	20231114	095700	1640004780	4930	4925	4930	4920	726
679	20231114	095600	1636428930	4925	4925	4930	4925	510
680	20231114	095500	1633916915	4925	4920	4925	4920	550
681	20231114	095400	1631209860	4905	4910	4915	4905	3312
682	20231114	095300	1614943345	4905	4910	4910	4895	1259
683	20231114	095200	1608770290	4910	4895	4910	4895	2601
684	20231114	095100	1596035145	4895	4905	4905	4895	299
685	20231114	095000	1594570430	4910	4895	4910	4895	5889
686	20231114	094900	1565740570	4900	4900	4910	4900	2967
687	20231114	094800	1551201735	4900	4905	4910	4900	5706
688	20231114	094700	1523231345	4910	4905	4910	4905	332
689	20231114	094600	1521602740	4910	4915	4915	4910	24
690	20231114	094500	1521484895	4910	4910	4915	4905	1776
691	20231114	094400	1512768775	4910	4905	4910	4900	3846
692	20231114	094300	1493905865	4905	4915	4915	4905	4186
693	20231114	094200	1473350015	4915	4915	4920	4915	938
694	20231114	094100	1468739740	4915	4920	4920	4910	4524
695	20231114	094000	1446515765	4920	4920	4920	4915	1345
696	20231114	093900	1439901565	4920	4920	4945	4910	3864
697	20231114	093800	1420881780	4930	4935	4935	4920	1838
698	20231114	093700	1411833435	4930	4940	4945	4930	3616
699	20231114	093600	1393996745	4945	4940	4945	4940	324
700	20231114	093500	1392395840	4945	4940	4945	4930	751
701	20231114	093400	1388685040	4945	4935	4945	4935	1594
702	20231114	093300	1380807725	4930	4930	4935	4920	592
703	20231114	093200	1377891055	4930	4945	4945	4925	3838
704	20231114	093100	1358977715	4925	4925	4945	4925	1787
705	20231114	093000	1350151825	4945	4915	4945	4915	2484
706	20231114	092900	1337919560	4915	4910	4915	4905	958
707	20231114	092800	1333219515	4905	4915	4915	4905	3419
708	20231114	092700	1316428725	4910	4910	4915	4910	207
709	20231114	092600	1315412225	4915	4915	4915	4905	1400
710	20231114	092500	1308541185	4925	4885	4935	4885	3507
711	20231114	092400	1291293880	4910	4935	4935	4885	10899
712	20231114	092300	1237739205	4945	4930	4945	4925	1129
713	20231114	092200	1232171525	4920	4930	4930	4920	4385
714	20231114	092100	1210580130	4930	4970	4970	4925	11493
715	20231114	092000	1153752610	4960	4990	4990	4960	3402
716	20231114	091900	1136807850	4990	4975	4990	4975	2573
717	20231114	091800	1123984185	4975	4960	4975	4955	3175
718	20231114	091700	1108220090	4955	4975	4975	4955	4035
719	20231114	091600	1088200185	4970	4980	4980	4965	3472
720	20231114	091500	1070924560	4980	4975	4990	4965	12019
721	20231114	091400	1011092935	4965	4975	4975	4965	5158
722	20231114	091300	985464220	4975	4965	4980	4965	5678
723	20231114	091200	957244100	4970	4980	4980	4965	7429
724	20231114	091100	920313065	4975	4985	4985	4975	16003
725	20231114	091000	840593710	4985	4960	4990	4960	5953
726	20231114	090900	810980885	4965	5010	5010	4960	12337
727	20231114	090800	749512350	5010	5000	5030	4995	15820
728	20231114	090700	670200080	4990	4985	5000	4975	16886
729	20231114	090600	585971745	4985	4965	4990	4965	18491
730	20231114	090500	493888630	4965	4955	4970	4955	10262
731	20231114	090400	442982380	4955	4935	4970	4935	33509
732	20231114	090300	277049210	4930	4875	4945	4875	13743
733	20231114	090200	209391800	4850	4885	4890	4845	10840
734	20231114	090100	156571075	4885	4900	4915	4880	12258
735	20231114	090000	96501625	4880	4900	4905	4870	19719