KissMeData/377300/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211700	4398721600	41800	41800	41800	41800	4556
3	20231117	211600	4398721600	41800	41800	41800	41800	0
4	20231117	211500	4398721600	41800	41800	41800	41800	0
5	20231117	211400	4398721600	41800	41800	41800	41800	0
6	20231117	211300	4398721600	41800	41800	41800	41800	0
7	20231117	211200	4398721600	41800	41800	41800	41800	0
8	20231117	211100	4398721600	41800	41800	41800	41800	0
9	20231117	211000	4398721600	41800	41800	41800	41800	0
10	20231117	210900	4398721600	41800	41800	41800	41800	0
11	20231117	210800	4398721600	41800	41800	41800	41800	0
12	20231117	210700	4398721600	41800	41800	41800	41800	0
13	20231117	210600	4398721600	41800	41800	41800	41800	0
14	20231117	210500	4398721600	41800	41800	41800	41800	0
15	20231117	210400	4398721600	41800	41800	41800	41800	0
16	20231117	210300	4398721600	41800	41800	41800	41800	0
17	20231117	210200	4398721600	41800	41800	41800	41800	0
18	20231117	210100	4398721600	41800	41800	41800	41800	0
19	20231117	210000	4398721600	41800	41800	41800	41800	0
20	20231117	205900	4398721600	41800	41800	41800	41800	0
21	20231117	205800	4398721600	41800	41800	41800	41800	0
22	20231117	205700	4398721600	41800	41800	41800	41800	0
23	20231117	205600	4398721600	41800	41800	41800	41800	0
24	20231117	205500	4398721600	41800	41800	41800	41800	0
25	20231117	205400	4398721600	41800	41800	41800	41800	0
26	20231117	205300	4398721600	41800	41800	41800	41800	0
27	20231117	205200	4398721600	41800	41800	41800	41800	0
28	20231117	205100	4398721600	41800	41800	41800	41800	0
29	20231117	205000	4398721600	41800	41800	41800	41800	0
30	20231117	204900	4398721600	41800	41800	41800	41800	0
31	20231117	204800	4398721600	41800	41800	41800	41800	0
32	20231117	204700	4398721600	41800	41800	41800	41800	4556
33	20231117	204600	4398721600	41800	41800	41800	41800	0
34	20231117	204500	4398721600	41800	41800	41800	41800	0
35	20231117	204400	4398721600	41800	41800	41800	41800	0
36	20231117	204300	4398721600	41800	41800	41800	41800	0
37	20231117	204200	4398721600	41800	41800	41800	41800	0
38	20231117	204100	4398721600	41800	41800	41800	41800	0
39	20231117	204000	4398721600	41800	41800	41800	41800	0
40	20231117	203900	4398721600	41800	41800	41800	41800	0
41	20231117	203800	4398721600	41800	41800	41800	41800	0
42	20231117	203700	4398721600	41800	41800	41800	41800	0
43	20231117	203600	4398721600	41800	41800	41800	41800	0
44	20231117	203500	4398721600	41800	41800	41800	41800	0
45	20231117	203400	4398721600	41800	41800	41800	41800	0
46	20231117	203300	4398721600	41800	41800	41800	41800	0
47	20231117	203200	4398721600	41800	41800	41800	41800	0
48	20231117	203100	4398721600	41800	41800	41800	41800	0
49	20231117	203000	4398721600	41800	41800	41800	41800	0
50	20231117	202900	4398721600	41800	41800	41800	41800	0
51	20231117	202800	4398721600	41800	41800	41800	41800	0
52	20231117	202700	4398721600	41800	41800	41800	41800	0
53	20231117	202600	4398721600	41800	41800	41800	41800	0
54	20231117	202500	4398721600	41800	41800	41800	41800	0
55	20231117	202400	4398721600	41800	41800	41800	41800	0
56	20231117	202300	4398721600	41800	41800	41800	41800	0
57	20231117	202200	4398721600	41800	41800	41800	41800	0
58	20231117	202100	4398721600	41800	41800	41800	41800	0
59	20231117	202000	4398721600	41800	41800	41800	41800	0
60	20231117	201900	4398721600	41800	41800	41800	41800	0
61	20231117	201800	4398721600	41800	41800	41800	41800	0
62	20231117	201700	4398721600	41800	41800	41800	41800	4556
63	20231117	201600	4398721600	41800	41800	41800	41800	0
64	20231117	201500	4398721600	41800	41800	41800	41800	0
65	20231117	201400	4398721600	41800	41800	41800	41800	0
66	20231117	201300	4398721600	41800	41800	41800	41800	0
67	20231117	201200	4398721600	41800	41800	41800	41800	0
68	20231117	201100	4398721600	41800	41800	41800	41800	0
69	20231117	201000	4398721600	41800	41800	41800	41800	0
70	20231117	200900	4398721600	41800	41800	41800	41800	0
71	20231117	200800	4398721600	41800	41800	41800	41800	0
72	20231117	200700	4398721600	41800	41800	41800	41800	0
73	20231117	200600	4398721600	41800	41800	41800	41800	0
74	20231117	200500	4398721600	41800	41800	41800	41800	0
75	20231117	200400	4398721600	41800	41800	41800	41800	0
76	20231117	200300	4398721600	41800	41800	41800	41800	0
77	20231117	200200	4398721600	41800	41800	41800	41800	0
78	20231117	200100	4398721600	41800	41800	41800	41800	0
79	20231117	200000	4398721600	41800	41800	41800	41800	0
80	20231117	195900	4398721600	41800	41800	41800	41800	0
81	20231117	195800	4398721600	41800	41800	41800	41800	0
82	20231117	195700	4398721600	41800	41800	41800	41800	0
83	20231117	195600	4398721600	41800	41800	41800	41800	0
84	20231117	195500	4398721600	41800	41800	41800	41800	0
85	20231117	195400	4398721600	41800	41800	41800	41800	0
86	20231117	195300	4398721600	41800	41800	41800	41800	0
87	20231117	195200	4398721600	41800	41800	41800	41800	0
88	20231117	195100	4398721600	41800	41800	41800	41800	0
89	20231117	195000	4398721600	41800	41800	41800	41800	0
90	20231117	194900	4398721600	41800	41800	41800	41800	0
91	20231117	194800	4398721600	41800	41800	41800	41800	0
92	20231117	194700	4398721600	41800	41800	41800	41800	4556
93	20231117	194600	4398721600	41800	41800	41800	41800	0
94	20231117	194500	4398721600	41800	41800	41800	41800	0
95	20231117	194400	4398721600	41800	41800	41800	41800	0
96	20231117	194300	4398721600	41800	41800	41800	41800	0
97	20231117	194200	4398721600	41800	41800	41800	41800	0
98	20231117	194100	4398721600	41800	41800	41800	41800	0
99	20231117	194000	4398721600	41800	41800	41800	41800	0
100	20231117	193900	4398721600	41800	41800	41800	41800	0
101	20231117	193800	4398721600	41800	41800	41800	41800	0
102	20231117	193700	4398721600	41800	41800	41800	41800	0
103	20231117	193600	4398721600	41800	41800	41800	41800	0
104	20231117	193500	4398721600	41800	41800	41800	41800	0
105	20231117	193400	4398721600	41800	41800	41800	41800	0
106	20231117	193300	4398721600	41800	41800	41800	41800	0
107	20231117	193200	4398721600	41800	41800	41800	41800	0
108	20231117	193100	4398721600	41800	41800	41800	41800	0
109	20231117	193000	4398721600	41800	41800	41800	41800	0
110	20231117	192900	4398721600	41800	41800	41800	41800	0
111	20231117	192800	4398721600	41800	41800	41800	41800	0
112	20231117	192700	4398721600	41800	41800	41800	41800	0
113	20231117	192600	4398721600	41800	41800	41800	41800	0
114	20231117	192500	4398721600	41800	41800	41800	41800	0
115	20231117	192400	4398721600	41800	41800	41800	41800	0
116	20231117	192300	4398721600	41800	41800	41800	41800	0
117	20231117	192200	4398721600	41800	41800	41800	41800	0
118	20231117	192100	4398721600	41800	41800	41800	41800	0
119	20231117	192000	4398721600	41800	41800	41800	41800	0
120	20231117	191900	4398721600	41800	41800	41800	41800	0
121	20231117	191800	4398721600	41800	41800	41800	41800	0
122	20231117	191700	4398721600	41800	41800	41800	41800	4556
123	20231117	191600	4398721600	41800	41800	41800	41800	0
124	20231117	191500	4398721600	41800	41800	41800	41800	0
125	20231117	191400	4398721600	41800	41800	41800	41800	0
126	20231117	191300	4398721600	41800	41800	41800	41800	0
127	20231117	191200	4398721600	41800	41800	41800	41800	0
128	20231117	191100	4398721600	41800	41800	41800	41800	0
129	20231117	191000	4398721600	41800	41800	41800	41800	0
130	20231117	190900	4398721600	41800	41800	41800	41800	0
131	20231117	190800	4398721600	41800	41800	41800	41800	0
132	20231117	190700	4398721600	41800	41800	41800	41800	0
133	20231117	190600	4398721600	41800	41800	41800	41800	0
134	20231117	190500	4398721600	41800	41800	41800	41800	0
135	20231117	190400	4398721600	41800	41800	41800	41800	0
136	20231117	190300	4398721600	41800	41800	41800	41800	0
137	20231117	190200	4398721600	41800	41800	41800	41800	0
138	20231117	190100	4398721600	41800	41800	41800	41800	0
139	20231117	190000	4398721600	41800	41800	41800	41800	0
140	20231117	185900	4398721600	41800	41800	41800	41800	0
141	20231117	185800	4398721600	41800	41800	41800	41800	0
142	20231117	185700	4398721600	41800	41800	41800	41800	0
143	20231117	185600	4398721600	41800	41800	41800	41800	0
144	20231117	185500	4398721600	41800	41800	41800	41800	0
145	20231117	185400	4398721600	41800	41800	41800	41800	0
146	20231117	185300	4398721600	41800	41800	41800	41800	0
147	20231117	185200	4398721600	41800	41800	41800	41800	0
148	20231117	185100	4398721600	41800	41800	41800	41800	0
149	20231117	185000	4398721600	41800	41800	41800	41800	0
150	20231117	184900	4398721600	41800	41800	41800	41800	0
151	20231117	184800	4398721600	41800	41800	41800	41800	0
152	20231117	184700	4398721600	41800	41800	41800	41800	4556
153	20231117	184600	4398721600	41800	41800	41800	41800	0
154	20231117	184500	4398721600	41800	41800	41800	41800	0
155	20231117	184400	4398721600	41800	41800	41800	41800	0
156	20231117	184300	4398721600	41800	41800	41800	41800	0
157	20231117	184200	4398721600	41800	41800	41800	41800	0
158	20231117	184100	4398721600	41800	41800	41800	41800	0
159	20231117	184000	4398721600	41800	41800	41800	41800	0
160	20231117	183900	4398721600	41800	41800	41800	41800	0
161	20231117	183800	4398721600	41800	41800	41800	41800	0
162	20231117	183700	4398721600	41800	41800	41800	41800	0
163	20231117	183600	4398721600	41800	41800	41800	41800	0
164	20231117	183500	4398721600	41800	41800	41800	41800	0
165	20231117	183400	4398721600	41800	41800	41800	41800	0
166	20231117	183300	4398721600	41800	41800	41800	41800	0
167	20231117	183200	4398721600	41800	41800	41800	41800	0
168	20231117	183100	4398721600	41800	41800	41800	41800	0
169	20231117	183000	4398721600	41800	41800	41800	41800	0
170	20231117	182900	4398721600	41800	41800	41800	41800	0
171	20231117	182800	4398721600	41800	41800	41800	41800	0
172	20231117	182700	4398721600	41800	41800	41800	41800	0
173	20231117	182600	4398721600	41800	41800	41800	41800	0
174	20231117	182500	4398721600	41800	41800	41800	41800	0
175	20231117	182400	4398721600	41800	41800	41800	41800	0
176	20231117	182300	4398721600	41800	41800	41800	41800	0
177	20231117	182200	4398721600	41800	41800	41800	41800	0
178	20231117	182100	4398721600	41800	41800	41800	41800	0
179	20231117	182000	4398721600	41800	41800	41800	41800	0
180	20231117	181900	4398721600	41800	41800	41800	41800	0
181	20231117	181800	4398721600	41800	41800	41800	41800	0
182	20231117	181700	4398721600	41800	41800	41800	41800	4556
183	20231117	181600	4398721600	41800	41800	41800	41800	0
184	20231117	181500	4398721600	41800	41800	41800	41800	0
185	20231117	181400	4398721600	41800	41800	41800	41800	0
186	20231117	181300	4398721600	41800	41800	41800	41800	0
187	20231117	181200	4398721600	41800	41800	41800	41800	0
188	20231117	181100	4398721600	41800	41800	41800	41800	0
189	20231117	181000	4398721600	41800	41800	41800	41800	0
190	20231117	180900	4398721600	41800	41800	41800	41800	0
191	20231117	180800	4398721600	41800	41800	41800	41800	0
192	20231117	180700	4398721600	41800	41800	41800	41800	0
193	20231117	180600	4398721600	41800	41800	41800	41800	0
194	20231117	180500	4398721600	41800	41800	41800	41800	0
195	20231117	180400	4398721600	41800	41800	41800	41800	0
196	20231117	180300	4398721600	41800	41800	41800	41800	0
197	20231117	180200	4398721600	41800	41800	41800	41800	0
198	20231117	180100	4398721600	41800	41800	41800	41800	0
199	20231117	180000	4398721600	41800	41800	41800	41800	0
200	20231117	175900	4398721600	41800	41800	41800	41800	0
201	20231117	175800	4398721600	41800	41800	41800	41800	0
202	20231117	175700	4398721600	41800	41800	41800	41800	0
203	20231117	175600	4398721600	41800	41800	41800	41800	0
204	20231117	175500	4398721600	41800	41800	41800	41800	0
205	20231117	175400	4398721600	41800	41800	41800	41800	0
206	20231117	175300	4398721600	41800	41800	41800	41800	0
207	20231117	175200	4398721600	41800	41800	41800	41800	0
208	20231117	175100	4398721600	41800	41800	41800	41800	0
209	20231117	175000	4398721600	41800	41800	41800	41800	0
210	20231117	174900	4398721600	41800	41800	41800	41800	0
211	20231117	174800	4398721600	41800	41800	41800	41800	0
212	20231117	174700	4398721600	41800	41800	41800	41800	4556
213	20231117	174600	4398721600	41800	41800	41800	41800	0
214	20231117	174500	4398721600	41800	41800	41800	41800	0
215	20231117	174400	4398721600	41800	41800	41800	41800	0
216	20231117	174300	4398721600	41800	41800	41800	41800	0
217	20231117	174200	4398721600	41800	41800	41800	41800	0
218	20231117	174100	4398721600	41800	41800	41800	41800	0
219	20231117	174000	4398721600	41800	41800	41800	41800	0
220	20231117	173900	4398721600	41800	41800	41800	41800	0
221	20231117	173800	4398721600	41800	41800	41800	41800	0
222	20231117	173700	4398721600	41800	41800	41800	41800	0
223	20231117	173600	4398721600	41800	41800	41800	41800	0
224	20231117	173500	4398721600	41800	41800	41800	41800	0
225	20231117	173400	4398721600	41800	41800	41800	41800	0
226	20231117	173300	4398721600	41800	41800	41800	41800	0
227	20231117	173200	4398721600	41800	41800	41800	41800	0
228	20231117	173100	4398721600	41800	41800	41800	41800	0
229	20231117	173000	4398721600	41800	41800	41800	41800	0
230	20231117	172900	4398721600	41800	41800	41800	41800	0
231	20231117	172800	4398721600	41800	41800	41800	41800	0
232	20231117	172700	4398721600	41800	41800	41800	41800	0
233	20231117	172600	4398721600	41800	41800	41800	41800	0
234	20231117	172500	4398721600	41800	41800	41800	41800	0
235	20231117	172400	4398721600	41800	41800	41800	41800	0
236	20231117	172300	4398721600	41800	41800	41800	41800	0
237	20231117	172200	4398721600	41800	41800	41800	41800	0
238	20231117	172100	4398721600	41800	41800	41800	41800	0
239	20231117	172000	4398721600	41800	41800	41800	41800	0
240	20231117	171900	4398721600	41800	41800	41800	41800	0
241	20231117	171800	4398721600	41800	41800	41800	41800	0
242	20231117	171700	4398721600	41800	41800	41800	41800	4556
243	20231117	171600	4398721600	41800	41800	41800	41800	0
244	20231117	171500	4398721600	41800	41800	41800	41800	0
245	20231117	171400	4398721600	41800	41800	41800	41800	0
246	20231117	171300	4398721600	41800	41800	41800	41800	0
247	20231117	171200	4398721600	41800	41800	41800	41800	0
248	20231117	171100	4398721600	41800	41800	41800	41800	0
249	20231117	171000	4398721600	41800	41800	41800	41800	0
250	20231117	170900	4398721600	41800	41800	41800	41800	0
251	20231117	170800	4398721600	41800	41800	41800	41800	0
252	20231117	170700	4398721600	41800	41800	41800	41800	0
253	20231117	170600	4398721600	41800	41800	41800	41800	0
254	20231117	170500	4398721600	41800	41800	41800	41800	0
255	20231117	170400	4398721600	41800	41800	41800	41800	0
256	20231117	170300	4398721600	41800	41800	41800	41800	0
257	20231117	170200	4398721600	41800	41800	41800	41800	0
258	20231117	170100	4398721600	41800	41800	41800	41800	0
259	20231117	170000	4398721600	41800	41800	41800	41800	0
260	20231117	165900	4398721600	41800	41800	41800	41800	0
261	20231117	165800	4398721600	41800	41800	41800	41800	0
262	20231117	165700	4398721600	41800	41800	41800	41800	0
263	20231117	165600	4398721600	41800	41800	41800	41800	0
264	20231117	165500	4398721600	41800	41800	41800	41800	0
265	20231117	165400	4398721600	41800	41800	41800	41800	0
266	20231117	165300	4398721600	41800	41800	41800	41800	0
267	20231117	165200	4398721600	41800	41800	41800	41800	0
268	20231117	165100	4398721600	41800	41800	41800	41800	0
269	20231117	165000	4398721600	41800	41800	41800	41800	0
270	20231117	164900	4398721600	41800	41800	41800	41800	0
271	20231117	164800	4398721600	41800	41800	41800	41800	0
272	20231117	164700	4398721600	41800	41800	41800	41800	4556
273	20231117	164600	4398721600	41800	41800	41800	41800	0
274	20231117	164500	4398721600	41800	41800	41800	41800	0
275	20231117	164400	4398721600	41800	41800	41800	41800	0
276	20231117	164300	4398721600	41800	41800	41800	41800	0
277	20231117	164200	4398721600	41800	41800	41800	41800	0
278	20231117	164100	4398721600	41800	41800	41800	41800	0
279	20231117	164000	4398721600	41800	41800	41800	41800	0
280	20231117	163900	4398721600	41800	41800	41800	41800	0
281	20231117	163800	4398721600	41800	41800	41800	41800	0
282	20231117	163700	4398721600	41800	41800	41800	41800	0
283	20231117	163600	4398721600	41800	41800	41800	41800	0
284	20231117	163500	4398721600	41800	41800	41800	41800	0
285	20231117	163400	4398721600	41800	41800	41800	41800	0
286	20231117	163300	4398721600	41800	41800	41800	41800	0
287	20231117	163200	4398721600	41800	41800	41800	41800	0
288	20231117	163100	4398721600	41800	41800	41800	41800	0
289	20231117	163000	4398721600	41800	41800	41800	41800	0
290	20231117	162900	4398721600	41800	41800	41800	41800	0
291	20231117	162800	4398721600	41800	41800	41800	41800	0
292	20231117	162700	4398721600	41800	41800	41800	41800	0
293	20231117	162600	4398721600	41800	41800	41800	41800	0
294	20231117	162500	4398721600	41800	41800	41800	41800	0
295	20231117	162400	4398721600	41800	41800	41800	41800	0
296	20231117	162300	4398721600	41800	41800	41800	41800	0
297	20231117	162200	4398721600	41800	41800	41800	41800	0
298	20231117	162100	4398721600	41800	41800	41800	41800	0
299	20231117	162000	4398721600	41800	41800	41800	41800	0
300	20231117	161900	4398721600	41800	41800	41800	41800	0
301	20231117	161800	4398721600	41800	41800	41800	41800	0
302	20231117	161700	4398721600	41800	41800	41800	41800	4556
303	20231117	161600	4398721600	41800	41800	41800	41800	0
304	20231117	161500	4398721600	41800	41800	41800	41800	0
305	20231117	161400	4398721600	41800	41800	41800	41800	0
306	20231117	161300	4398721600	41800	41800	41800	41800	0
307	20231117	161200	4398721600	41800	41800	41800	41800	0
308	20231117	161100	4398721600	41800	41800	41800	41800	0
309	20231117	161000	4398721600	41800	41800	41800	41800	0
310	20231117	160900	4398721600	41800	41800	41800	41800	0
311	20231117	160800	4398721600	41800	41800	41800	41800	0
312	20231117	160700	4398721600	41800	41800	41800	41800	0
313	20231117	160600	4398721600	41800	41800	41800	41800	0
314	20231117	160500	4398721600	41800	41800	41800	41800	0
315	20231117	160400	4398721600	41800	41800	41800	41800	0
316	20231117	160300	4398721600	41800	41800	41800	41800	0
317	20231117	160200	4398721600	41800	41800	41800	41800	0
318	20231117	160100	4398721600	41800	41800	41800	41800	0
319	20231117	160000	4398721600	41800	41800	41800	41800	0
320	20231117	155900	4398721600	41800	41800	41800	41800	0
321	20231117	155800	4398721600	41800	41800	41800	41800	0
322	20231117	155700	4398721600	41800	41800	41800	41800	0
323	20231117	155600	4398721600	41800	41800	41800	41800	0
324	20231117	155500	4398721600	41800	41800	41800	41800	0
325	20231117	155400	4398721600	41800	41800	41800	41800	0
326	20231117	155300	4398721600	41800	41800	41800	41800	0
327	20231117	155200	4398721600	41800	41800	41800	41800	0
328	20231117	155100	4398721600	41800	41800	41800	41800	0
329	20231117	155000	4398721600	41800	41800	41800	41800	0
330	20231117	154900	4398721600	41800	41800	41800	41800	0
331	20231117	154800	4398721600	41800	41800	41800	41800	0
332	20231117	154700	4398721600	41800	41800	41800	41800	4556
333	20231117	154600	4398721600	41800	41800	41800	41800	0
334	20231117	154500	4398721600	41800	41800	41800	41800	0
335	20231117	154400	4398721600	41800	41800	41800	41800	0
336	20231117	154300	4398721600	41800	41800	41800	41800	0
337	20231117	154200	4398721600	41800	41800	41800	41800	0
338	20231117	154100	4398721600	41800	41800	41800	41800	0
339	20231117	154000	4398721600	41800	41800	41800	41800	0
340	20231117	153900	4398721600	41800	41800	41800	41800	0
341	20231117	153800	4398721600	41800	41800	41800	41800	0
342	20231117	153700	4398721600	41800	41800	41800	41800	0
343	20231117	153600	4398721600	41800	41800	41800	41800	0
344	20231117	153500	4398721600	41800	41800	41800	41800	0
345	20231117	153400	4398721600	41800	41800	41800	41800	0
346	20231117	153300	4398721600	41800	41800	41800	41800	0
347	20231117	153200	4398721600	41800	41800	41800	41800	0
348	20231117	153100	4398721600	41800	41800	41800	41800	0
349	20231117	153000	4398721600	41800	41800	41800	41800	4556
350	20231117	152900	4208280800	41650	41650	41650	41650	0
351	20231117	152800	4208280800	41650	41650	41650	41650	0
352	20231117	152700	4208280800	41650	41650	41650	41650	0
353	20231117	152600	4208280800	41650	41650	41650	41650	0
354	20231117	152500	4208280800	41650	41650	41650	41650	0
355	20231117	152400	4208280800	41650	41650	41650	41650	0
356	20231117	152300	4208280800	41650	41650	41650	41650	0
357	20231117	152200	4208280800	41650	41650	41650	41650	0
358	20231117	152100	4208280800	41650	41650	41650	41650	0
359	20231117	152000	4208280800	41650	41650	41650	41650	0
360	20231117	151900	4208280800	41650	41700	41700	41650	595
361	20231117	151800	4183476150	41700	41700	41700	41650	181
362	20231117	151700	4175935200	41650	41600	41700	41600	312
363	20231117	151600	4162940050	41650	41600	41650	41600	94
364	20231117	151500	4159025950	41600	41650	41650	41600	341
365	20231117	151400	4144839850	41650	41600	41650	41550	210
366	20231117	151300	4136106000	41600	41550	41600	41550	173
367	20231117	151200	4128916200	41500	41500	41550	41450	291
368	20231117	151100	4116839700	41450	41450	41450	41400	368
369	20231117	151000	4101591850	41450	41450	41450	41400	69
370	20231117	150900	4098731900	41450	41400	41450	41400	152
371	20231117	150800	4092437500	41350	41400	41450	41350	460
372	20231117	150700	4073398100	41350	41350	41400	41350	247
373	20231117	150600	4063180500	41450	41450	41450	41400	885
374	20231117	150500	4026536500	41450	41450	41450	41400	170
375	20231117	150400	4019492250	41450	41450	41450	41400	101
376	20231117	150300	4015307900	41450	41450	41450	41400	68
377	20231117	150200	4012489900	41450	41450	41450	41400	304
378	20231117	150100	3999893000	41450	41500	41500	41450	218
379	20231117	150000	3990856600	41450	41450	41500	41450	25
380	20231117	145900	3989820150	41450	41450	41500	41450	53
381	20231117	145800	3987622900	41450	41450	41450	41400	507
382	20231117	145700	3966610450	41400	41450	41450	41400	178
383	20231117	145600	3959240050	41450	41450	41450	41450	40
384	20231117	145500	3957582050	41400	41400	41450	41400	99
385	20231117	145400	3953482300	41450	41450	41450	41400	103
386	20231117	145300	3949217100	41400	41450	41450	41400	52
387	20231117	145200	3947063550	41400	41450	41450	41400	152
388	20231117	145100	3940767400	41400	41450	41450	41400	94
389	20231117	145000	3936874700	41400	41450	41450	41400	45
390	20231117	144900	3935010650	41450	41450	41450	41400	87
391	20231117	144800	3931406450	41450	41400	41450	41400	85
392	20231117	144700	3927887350	41400	41400	41400	41400	39
393	20231117	144600	3926272750	41400	41400	41400	41400	168
394	20231117	144500	3919317550	41400	41400	41400	41400	133
395	20231117	144400	3913811350	41400	41350	41400	41350	447
396	20231117	144300	3895324950	41450	41400	41450	41400	55
397	20231117	144200	3893045500	41350	41400	41400	41350	111
398	20231117	144100	3888451400	41400	41400	41400	41400	1324
399	20231117	144000	3833637800	41400	41350	41400	41350	35
400	20231117	143900	3832190350	41350	41350	41400	41350	224
401	20231117	143800	3822927650	41400	41400	41450	41400	2116
402	20231117	143700	3735323000	41450	41400	41450	41400	268
403	20231117	143600	3724223700	41400	41450	41450	41400	4
404	20231117	143500	3724058050	41400	41450	41450	41400	68
405	20231117	143400	3721242600	41450	41400	41450	41400	40
406	20231117	143300	3719586500	41450	41400	41450	41400	248
407	20231117	143200	3709316950	41400	41450	41450	41400	550
408	20231117	143100	3686521950	41400	41350	41400	41350	315
409	20231117	143000	3673482850	41400	41450	41450	41400	143
410	20231117	142900	3667562600	41400	41400	41400	41350	429
411	20231117	142800	3649803900	41400	41400	41400	41400	140
412	20231117	142700	3644007900	41500	41350	41500	41350	1905
413	20231117	142600	3565135000	41400	41350	41400	41350	231
414	20231117	142500	3555577900	41350	41400	41400	41350	281
415	20231117	142400	3543944700	41400	41400	41400	41400	1174
416	20231117	142300	3495341100	41450	41450	41450	41400	258
417	20231117	142200	3484657000	41450	41450	41450	41400	213
418	20231117	142100	3475835300	41450	41450	41450	41400	149
419	20231117	142000	3469662800	41450	41400	41450	41400	140
420	20231117	141900	3463865750	41400	41450	41450	41400	84
421	20231117	141800	3460385850	41400	41400	41450	41400	589
422	20231117	141700	3436000050	41450	41450	41450	41400	82
423	20231117	141600	3432603050	41400	41450	41450	41400	128
424	20231117	141500	3427303800	41450	41450	41450	41450	2844
425	20231117	141400	3309420000	41450	41450	41450	41450	71
426	20231117	141300	3306477050	41450	41500	41500	41450	34
427	20231117	141200	3305067250	41450	41500	41500	41450	66
428	20231117	141100	3302331300	41500	41500	41500	41500	313
429	20231117	141000	3289341800	41500	41550	41550	41500	111
430	20231117	140900	3284735250	41500	41500	41500	41450	82
431	20231117	140800	3281333900	41500	41500	41500	41500	104
432	20231117	140700	3277017900	41550	41500	41550	41450	150
433	20231117	140600	3270793250	41500	41500	41500	41500	30
434	20231117	140500	3269548250	41500	41500	41500	41500	68
435	20231117	140400	3266726250	41500	41500	41500	41450	155
436	20231117	140300	3260297300	41500	41500	41500	41500	31
437	20231117	140200	3259010800	41500	41500	41500	41450	539
438	20231117	140100	3236643700	41500	41600	41600	41500	81
439	20231117	140000	3233279150	41600	41600	41650	41450	2631
440	20231117	135900	3124101250	41600	41600	41650	41600	319
441	20231117	135800	3110827800	41650	41700	41700	41650	20
442	20231117	135700	3109993850	41700	41600	41700	41600	185
443	20231117	135600	3102290300	41650	41600	41650	41600	343
444	20231117	135500	3088016500	41600	41600	41650	41600	183
445	20231117	135400	3080396900	41650	41650	41650	41600	127
446	20231117	135300	3075112600	41650	41650	41650	41600	26
447	20231117	135200	3074029900	41650	41650	41650	41650	90
448	20231117	135100	3070281400	41650	41600	41650	41600	160
449	20231117	135000	3063620900	41600	41500	41600	41500	529
450	20231117	134900	3041640850	41500	41500	41550	41500	163
451	20231117	134800	3034876300	41500	41500	41500	41500	86
452	20231117	134700	3031307300	41500	41500	41550	41500	228
453	20231117	134600	3021842800	41500	41500	41550	41500	45
454	20231117	134500	3019974450	41500	41500	41550	41500	70
455	20231117	134400	3017069200	41500	41550	41550	41500	93
456	20231117	134300	3013208950	41500	41550	41550	41500	50
457	20231117	134200	3011132850	41550	41500	41550	41500	118
458	20231117	134100	3006233550	41500	41500	41550	41500	90
459	20231117	134000	3002498050	41600	41550	41600	41500	67
460	20231117	133900	2999713700	41500	41550	41550	41500	63
461	20231117	133800	2997097950	41600	41600	41600	41600	24
462	20231117	133700	2996099550	41600	41600	41600	41600	42
463	20231117	133600	2994352350	41600	41600	41600	41600	101
464	20231117	133500	2990150750	41600	41550	41600	41550	224
465	20231117	133400	2980841400	41550	41500	41550	41500	47
466	20231117	133300	2978890450	41550	41550	41550	41550	8
467	20231117	133200	2978558050	41500	41500	41500	41500	39
468	20231117	133100	2976939550	41550	41500	41550	41500	187
469	20231117	133000	2969174650	41550	41550	41550	41500	45
470	20231117	132900	2967306300	41500	41550	41550	41500	60
471	20231117	132800	2964815750	41550	41500	41550	41500	61
472	20231117	132700	2962283250	41500	41500	41500	41500	2
473	20231117	132600	2962200250	41500	41450	41600	41450	110
474	20231117	132500	2957631300	41500	41500	41500	41500	43
475	20231117	132400	2955846800	41500	41450	41500	41450	363
476	20231117	132300	2940799700	41500	41450	41500	41450	63
477	20231117	132200	2938187100	41450	41550	41550	41450	117
478	20231117	132100	2933333450	41500	41500	41500	41450	410
479	20231117	132000	2916320000	41500	41550	41550	41500	11
480	20231117	131900	2915863000	41500	41550	41550	41500	77
481	20231117	131800	2912667400	41500	41500	41500	41450	342
482	20231117	131700	2898474700	41500	41450	41500	41450	193
483	20231117	131600	2890474700	41500	41500	41500	41450	37
484	20231117	131500	2888940500	41450	41450	41450	41450	41
485	20231117	131400	2887241050	41450	41500	41500	41450	436
486	20231117	131300	2869168700	41450	41450	41500	41450	44
487	20231117	131200	2867344400	41450	41500	41500	41450	3105
488	20231117	131100	2738494100	41500	41550	41550	41500	110
489	20231117	131000	2733929000	41500	41550	41550	41500	117
490	20231117	130900	2729069500	41500	41500	41500	41500	84
491	20231117	130800	2725583500	41500	41500	41550	41500	200
492	20231117	130700	2717281700	41500	41550	41550	41500	44
493	20231117	130600	2715455650	41550	41550	41600	41550	813
494	20231117	130500	2681673100	41550	41600	41600	41550	154
495	20231117	130400	2675274150	41550	41600	41600	41550	109
496	20231117	130300	2670742150	41600	41600	41600	41550	137
497	20231117	130200	2665047550	41550	41550	41550	41550	60
498	20231117	130100	2662554550	41550	41550	41550	41550	66
499	20231117	130000	2659812250	41600	41600	41600	41550	25
500	20231117	125900	2658772850	41550	41550	41600	41550	87
501	20231117	125800	2655157250	41550	41600	41600	41550	64
502	20231117	125700	2652496800	41500	41550	41550	41500	118
503	20231117	125600	2647594900	41550	41550	41550	41500	78
504	20231117	125500	2644355900	41500	41500	41600	41500	72
505	20231117	125400	2641365200	41500	41550	41550	41500	346
506	20231117	125300	2626990300	41550	41550	41550	41550	6
507	20231117	125200	2626741000	41500	41550	41600	41500	177
508	20231117	125100	2619387800	41550	41550	41550	41500	359
509	20231117	125000	2604473250	41600	41600	41600	41600	2
510	20231117	124900	2604390050	41550	41550	41550	41550	41
511	20231117	124800	2602686500	41600	41600	41600	41550	160
512	20231117	124700	2596032450	41500	41550	41550	41500	161
513	20231117	124600	2589345200	41500	41550	41550	41500	87
514	20231117	124500	2585730650	41550	41600	41600	41500	28
515	20231117	124400	2584566200	41500	41550	41550	41500	242
516	20231117	124300	2574514950	41500	41550	41600	41500	212
517	20231117	124200	2565714250	41500	41550	41550	41500	40
518	20231117	124100	2564054150	41500	41550	41550	41500	195
519	20231117	124000	2555953250	41550	41550	41550	41550	1
520	20231117	123900	2555911700	41550	41600	41600	41550	262
521	20231117	123800	2545024150	41550	41600	41600	41550	439
522	20231117	123700	2526779950	41550	41600	41600	41550	42
523	20231117	123600	2525034250	41650	41600	41650	41550	126
524	20231117	123500	2519792350	41550	41550	41600	41550	84
525	20231117	123400	2516301900	41500	41600	41600	41500	441
526	20231117	123300	2497978850	41500	41500	41600	41500	29
527	20231117	123200	2496775050	41500	41550	41600	41500	130
528	20231117	123100	2491373350	41550	41550	41600	41550	83
529	20231117	123000	2487924650	41550	41550	41600	41550	143
530	20231117	122900	2481982900	41550	41500	41550	41500	489
531	20231117	122800	2461676950	41500	41550	41550	41500	84
532	20231117	122700	2458190700	41500	41600	41600	41500	868
533	20231117	122600	2422121700	41600	41600	41600	41550	128
534	20231117	122500	2416799900	41550	41600	41600	41550	101
535	20231117	122400	2412602600	41600	41600	41600	41550	619
536	20231117	122300	2386878850	41550	41550	41600	41550	273
537	20231117	122200	2375535650	41550	41550	41600	41550	86
538	20231117	122100	2371962100	41600	41600	41600	41550	93
539	20231117	122000	2368095200	41550	41600	41600	41550	222
540	20231117	121900	2358867950	41550	41600	41600	41550	76
541	20231117	121800	2355708250	41550	41600	41600	41550	668
542	20231117	121700	2327946450	41600	41600	41600	41550	58
543	20231117	121600	2325533800	41600	41650	41650	41600	177
544	20231117	121500	2318165300	41600	41600	41600	41600	40
545	20231117	121400	2316501300	41600	41600	41600	41550	172
546	20231117	121300	2309347700	41550	41600	41600	41550	27
547	20231117	121200	2308224550	41600	41650	41650	41600	90
548	20231117	121100	2304479000	41650	41600	41650	41600	82
549	20231117	121000	2301067750	41600	41550	41600	41500	437
550	20231117	120900	2282923200	41500	41550	41550	41500	67
551	20231117	120800	2280141350	41550	41550	41600	41500	1010
552	20231117	120700	2238175400	41550	41550	41550	41550	1
553	20231117	120600	2238133850	41550	41600	41600	41550	398
554	20231117	120500	2221594550	41600	41600	41600	41550	488
555	20231117	120400	2201295400	41600	41600	41650	41600	390
556	20231117	120300	2185070850	41600	41600	41650	41600	214
557	20231117	120200	2176168100	41600	41650	41650	41600	744
558	20231117	120100	2145180850	41650	41700	41700	41650	185
559	20231117	120000	2137474550	41650	41700	41700	41650	49
560	20231117	115900	2135432450	41650	41650	41700	41650	70
561	20231117	115800	2132516750	41700	41700	41700	41650	164
562	20231117	115700	2125679900	41700	41700	41700	41650	157
563	20231117	115600	2119140750	41700	41650	41700	41650	34
564	20231117	115500	2117724550	41700	41700	41700	41650	312
565	20231117	115400	2104718300	41700	41650	41700	41650	242
566	20231117	115300	2094638900	41700	41750	41750	41650	436
567	20231117	115200	2076457700	41700	41700	41750	41700	236
568	20231117	115100	2066616350	41750	41750	41750	41700	177
569	20231117	115000	2059234000	41700	41750	41750	41700	42
570	20231117	114900	2057482500	41700	41750	41750	41700	126
571	20231117	114800	2052228150	41750	41700	41750	41700	121
572	20231117	114700	2047181300	41700	41700	41750	41700	129
573	20231117	114600	2041801900	41700	41750	41750	41700	259
574	20231117	114500	2031001500	41700	41700	41750	41700	75
575	20231117	114400	2027873950	41750	41700	41750	41700	85
576	20231117	114300	2024328800	41750	41750	41750	41700	49
577	20231117	114200	2022284900	41750	41750	41750	41700	78
578	20231117	114100	2019031650	41750	41750	41750	41700	73
579	20231117	114000	2015985850	41800	41750	41800	41750	26
580	20231117	113900	2014900300	41750	41750	41750	41700	103
581	20231117	113800	2010603750	41750	41750	41750	41700	69
582	20231117	113700	2007724900	41700	41750	41750	41700	60
583	20231117	113600	2005222350	41750	41750	41800	41750	110
584	20231117	113500	2000629800	41750	41800	41800	41750	52
585	20231117	113400	1998458600	41750	41750	41800	41750	85
586	20231117	113300	1994909050	41800	41800	41800	41750	51
587	20231117	113200	1992778600	41750	41800	41800	41750	166
588	20231117	113100	1985842950	41750	41800	41800	41750	45
589	20231117	113000	1983964100	41750	41800	41800	41750	117
590	20231117	112900	1979076700	41850	41800	41850	41800	18
591	20231117	112800	1978324250	41800	41800	41800	41750	64
592	20231117	112700	1975650550	41750	41850	41850	41750	75
593	20231117	112600	1972516500	41850	41850	41850	41850	6
594	20231117	112500	1972265400	41850	41800	41850	41800	109
595	20231117	112400	1967707600	41850	41850	41850	41800	87
596	20231117	112300	1964070900	41800	41850	41850	41800	3
597	20231117	112200	1963945450	41850	41850	41850	41800	68
598	20231117	112100	1961102950	41850	41850	41850	41800	67
599	20231117	112000	1958302150	41800	41750	41850	41750	147
600	20231117	111900	1952159550	41750	41800	41850	41750	121
601	20231117	111800	1947102750	41850	41850	41850	41850	23
602	20231117	111700	1946140200	41850	41850	41900	41850	68
603	20231117	111600	1943294300	41850	41950	41950	41850	126
604	20231117	111500	1938015350	41900	41950	41950	41900	43
605	20231117	111400	1936213600	41950	41900	41950	41900	86
606	20231117	111300	1932608850	41950	41950	41950	41950	4
607	20231117	111200	1932441050	41900	41950	41950	41900	42
608	20231117	111100	1930681150	41950	41900	41950	41900	50
609	20231117	111000	1928586050	41800	41900	41950	41800	513
610	20231117	110900	1907105500	41950	41950	41950	41900	19
611	20231117	110800	1906308500	41900	41950	41950	41900	39
612	20231117	110700	1904674350	41950	41900	41950	41900	62
613	20231117	110600	1902075350	41950	41950	41950	41950	3
614	20231117	110500	1901949500	41900	41800	41900	41800	983
615	20231117	110400	1860795150	41800	41800	41800	41750	75
616	20231117	110300	1857663800	41750	41800	41850	41750	102
617	20231117	110200	1853396550	41750	41850	41900	41750	288
618	20231117	110100	1841353450	41850	41750	41900	41750	93
619	20231117	110000	1837461450	41700	41650	41850	41650	1113
620	20231117	105900	1790962100	41700	41750	41750	41650	244
621	20231117	105800	1780784800	41700	41700	41700	41650	248
622	20231117	105700	1770444400	41700	41700	41700	41650	131
623	20231117	105600	1764983650	41700	41750	41750	41650	357
624	20231117	105500	1750095600	41800	41750	41800	41750	279
625	20231117	105400	1738443750	41750	41750	41800	41700	58
626	20231117	105300	1736024050	41700	41700	41750	41700	68
627	20231117	105200	1733188300	41750	41800	41800	41700	72
628	20231117	105100	1730182750	41800	41800	41800	41750	154
629	20231117	105000	1723748850	41750	41750	41750	41700	23
630	20231117	104900	1722789650	41750	41700	41750	41700	146
631	20231117	104800	1716695950	41750	41750	41750	41700	88
632	20231117	104700	1713026200	41750	41700	41750	41700	293
633	20231117	104600	1700798100	41700	41850	41850	41700	514
634	20231117	104500	1679305000	41900	41850	41900	41850	95
635	20231117	104400	1675329150	41900	41900	41900	41850	45
636	20231117	104300	1673445800	41900	41900	41900	41900	3
637	20231117	104200	1673320100	41850	41900	41900	41850	41
638	20231117	104100	1671604100	41900	41800	41900	41800	73
639	20231117	104000	1668549200	41750	41850	41850	41750	45
640	20231117	103900	1666668150	41850	41900	41900	41850	192
641	20231117	103800	1658632850	41850	41800	41850	41750	299
642	20231117	103700	1646134850	41800	41700	41800	41700	179
643	20231117	103600	1638663550	41750	41800	41800	41750	47
644	20231117	103500	1636701150	41750	41700	41750	41700	230
645	20231117	103400	1627100100	41750	41700	41750	41700	104
646	20231117	103300	1622761050	41700	41750	41750	41650	138
647	20231117	103200	1617008000	41700	41750	41750	41700	88
648	20231117	103100	1613338300	41700	41700	41750	41700	79
649	20231117	103000	1610043950	41750	41700	41750	41650	360
650	20231117	102900	1595033150	41700	41700	41750	41700	92
651	20231117	102800	1591196650	41750	41750	41750	41700	51
652	20231117	102700	1589069200	41700	41700	41750	41700	40
653	20231117	102600	1587401100	41750	41700	41750	41700	87
654	20231117	102500	1583772700	41700	41750	41750	41700	539
655	20231117	102400	1561296250	41750	41750	41750	41750	22
656	20231117	102300	1560377750	41750	41700	41750	41700	361
657	20231117	102200	1545306300	41700	41750	41750	41700	96
658	20231117	102100	1541298350	41800	41750	41800	41700	742
659	20231117	102000	1510321050	41750	41750	41750	41750	3
660	20231117	101900	1510195800	41750	41700	41750	41700	35
661	20231117	101800	1508736050	41750	41750	41750	41700	131
662	20231117	101700	1503273050	41750	41850	41850	41700	1641
663	20231117	101600	1434694950	41800	41850	41850	41800	133
664	20231117	101500	1429129450	41850	41850	41850	41800	72
665	20231117	101400	1426117500	41800	41850	41850	41800	189
666	20231117	101300	1418208100	41800	41900	41900	41800	136
667	20231117	101200	1412515650	41900	41850	41900	41850	44
668	20231117	101100	1410672100	41900	41800	41900	41800	217
669	20231117	101000	1401595250	41800	41800	41800	41750	31
670	20231117	100900	1400299500	41800	41800	41800	41750	104
671	20231117	100800	1395952400	41800	41800	41800	41750	13
672	20231117	100700	1395409100	41750	41900	41900	41750	667
673	20231117	100600	1367530300	41850	41950	41950	41850	488
674	20231117	100500	1347083000	41900	42000	42000	41900	1045
675	20231117	100400	1303194450	42000	41950	42000	41900	259
676	20231117	100300	1292329600	41950	41950	42000	41900	73
677	20231117	100200	1289267500	42000	42000	42000	42000	16
678	20231117	100100	1288595500	41950	41950	42000	41950	125
679	20231117	100000	1283351200	42000	41900	42000	41900	196
680	20231117	095900	1275129350	41950	41950	41950	41950	452
681	20231117	095800	1256167950	41900	41950	41950	41900	19
682	20231117	095700	1255371150	41950	41950	41950	41900	555
683	20231117	095600	1232098900	41950	41950	41950	41900	535
684	20231117	095500	1209655700	41950	41950	41950	41950	4
685	20231117	095400	1209487900	41900	41900	41950	41900	119
686	20231117	095300	1204496750	41950	41900	41950	41850	469
687	20231117	095200	1184846000	41900	41900	41900	41850	107
688	20231117	095100	1180367950	41850	41900	41900	41850	206
689	20231117	095000	1171736700	41850	41900	41900	41850	120
690	20231117	094900	1166713700	41900	41900	41900	41850	45
691	20231117	094800	1164828950	41900	41900	41900	41900	230
692	20231117	094700	1155191950	41900	41900	41900	41850	265
693	20231117	094600	1144089100	41900	41900	41900	41900	61
694	20231117	094500	1141533200	41900	41800	41900	41800	153
695	20231117	094400	1135134750	41800	41800	41800	41750	24
696	20231117	094300	1134131900	41800	41650	41800	41650	608
697	20231117	094200	1108784150	41650	41600	41650	41600	544
698	20231117	094100	1086151000	41600	41600	41600	41550	108
699	20231117	094000	1081661150	41600	41600	41600	41550	93
700	20231117	093900	1077792650	41600	41600	41600	41550	75
701	20231117	093800	1074672850	41600	41600	41600	41350	5911
702	20231117	093700	829249250	41600	41700	41700	41600	838
703	20231117	093600	794352150	41700	41700	41700	41650	34
704	20231117	093500	792934500	41700	41700	41750	41650	254
705	20231117	093400	782342900	41750	41750	41750	41750	58
706	20231117	093300	779921400	41800	41800	41800	41750	83
707	20231117	093200	776453550	41800	41750	41800	41650	596
708	20231117	093100	751571800	41750	41700	41750	41650	407
709	20231117	093000	734604850	41650	41700	41700	41600	1344
710	20231117	092900	678650150	41650	41700	41750	41650	145
711	20231117	092800	672604000	41700	41700	41750	41650	456
712	20231117	092700	653593900	41750	41800	41800	41700	600
713	20231117	092600	628546350	41800	41900	41900	41800	276
714	20231117	092500	616999150	41850	41850	41900	41800	310
715	20231117	092400	604036500	41850	41800	41900	41800	579
716	20231117	092300	579809850	41850	41950	41950	41750	679
717	20231117	092200	551392750	41950	41950	41950	41900	251
718	20231117	092100	540872850	41950	41950	41950	41950	258
719	20231117	092000	530049750	42000	41850	42050	41850	216
720	20231117	091900	520988400	41850	42050	42050	41850	944
721	20231117	091800	481377650	42050	42250	42250	42050	95
722	20231117	091700	477376500	42250	42050	42250	42050	477
723	20231117	091600	457293850	42050	42050	42050	42000	521
724	20231117	091500	435385900	42050	42000	42050	41950	312
725	20231117	091400	422290150	42000	41900	42000	41800	2433
726	20231117	091300	320511850	41950	41950	41950	41900	112
727	20231117	091200	315818950	41850	42050	42050	41850	1122
728	20231117	091100	268715550	42050	42050	42050	42000	132
729	20231117	091000	263169800	42000	42100	42100	42000	1372
730	20231117	090900	205488250	42050	42250	42250	42050	527
731	20231117	090800	183294500	42250	42250	42250	42100	424
732	20231117	090700	165410300	42250	42300	42350	42250	910
733	20231117	090600	126936550	42250	42300	42350	42250	334
734	20231117	090500	112812000	42300	42400	42450	42300	218
735	20231117	090400	103574750	42350	42400	42400	42350	248
736	20231117	090300	93064150	42450	42550	42550	42450	598
737	20231117	090200	67659150	42550	42650	42650	42550	34
738	20231117	090100	66211450	42650	42750	42750	42500	354
739	20231117	090000	51144050	42850	42800	42850	42650	1196