KissMeData/377300/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	211600	4349188050	41150	41150	41150	41150	5805
3	20231113	211500	4349188050	41150	41150	41150	41150	0
4	20231113	211400	4349188050	41150	41150	41150	41150	0
5	20231113	211300	4349188050	41150	41150	41150	41150	0
6	20231113	211200	4349188050	41150	41150	41150	41150	0
7	20231113	211100	4349188050	41150	41150	41150	41150	0
8	20231113	211000	4349188050	41150	41150	41150	41150	0
9	20231113	210900	4349188050	41150	41150	41150	41150	0
10	20231113	210800	4349188050	41150	41150	41150	41150	0
11	20231113	210700	4349188050	41150	41150	41150	41150	0
12	20231113	210600	4349188050	41150	41150	41150	41150	0
13	20231113	210500	4349188050	41150	41150	41150	41150	0
14	20231113	210400	4349188050	41150	41150	41150	41150	0
15	20231113	210300	4349188050	41150	41150	41150	41150	0
16	20231113	210200	4349188050	41150	41150	41150	41150	0
17	20231113	210100	4349188050	41150	41150	41150	41150	0
18	20231113	210000	4349188050	41150	41150	41150	41150	0
19	20231113	205900	4349188050	41150	41150	41150	41150	0
20	20231113	205800	4349188050	41150	41150	41150	41150	0
21	20231113	205700	4349188050	41150	41150	41150	41150	0
22	20231113	205600	4349188050	41150	41150	41150	41150	0
23	20231113	205500	4349188050	41150	41150	41150	41150	0
24	20231113	205400	4349188050	41150	41150	41150	41150	0
25	20231113	205300	4349188050	41150	41150	41150	41150	0
26	20231113	205200	4349188050	41150	41150	41150	41150	0
27	20231113	205100	4349188050	41150	41150	41150	41150	0
28	20231113	205000	4349188050	41150	41150	41150	41150	0
29	20231113	204900	4349188050	41150	41150	41150	41150	0
30	20231113	204800	4349188050	41150	41150	41150	41150	0
31	20231113	204700	4349188050	41150	41150	41150	41150	0
32	20231113	204600	4349188050	41150	41150	41150	41150	5805
33	20231113	204500	4349188050	41150	41150	41150	41150	0
34	20231113	204400	4349188050	41150	41150	41150	41150	0
35	20231113	204300	4349188050	41150	41150	41150	41150	0
36	20231113	204200	4349188050	41150	41150	41150	41150	0
37	20231113	204100	4349188050	41150	41150	41150	41150	0
38	20231113	204000	4349188050	41150	41150	41150	41150	0
39	20231113	203900	4349188050	41150	41150	41150	41150	0
40	20231113	203800	4349188050	41150	41150	41150	41150	0
41	20231113	203700	4349188050	41150	41150	41150	41150	0
42	20231113	203600	4349188050	41150	41150	41150	41150	0
43	20231113	203500	4349188050	41150	41150	41150	41150	0
44	20231113	203400	4349188050	41150	41150	41150	41150	0
45	20231113	203300	4349188050	41150	41150	41150	41150	0
46	20231113	203200	4349188050	41150	41150	41150	41150	0
47	20231113	203100	4349188050	41150	41150	41150	41150	0
48	20231113	203000	4349188050	41150	41150	41150	41150	0
49	20231113	202900	4349188050	41150	41150	41150	41150	0
50	20231113	202800	4349188050	41150	41150	41150	41150	0
51	20231113	202700	4349188050	41150	41150	41150	41150	0
52	20231113	202600	4349188050	41150	41150	41150	41150	0
53	20231113	202500	4349188050	41150	41150	41150	41150	0
54	20231113	202400	4349188050	41150	41150	41150	41150	0
55	20231113	202300	4349188050	41150	41150	41150	41150	0
56	20231113	202200	4349188050	41150	41150	41150	41150	0
57	20231113	202100	4349188050	41150	41150	41150	41150	0
58	20231113	202000	4349188050	41150	41150	41150	41150	0
59	20231113	201900	4349188050	41150	41150	41150	41150	0
60	20231113	201800	4349188050	41150	41150	41150	41150	0
61	20231113	201700	4349188050	41150	41150	41150	41150	0
62	20231113	201600	4349188050	41150	41150	41150	41150	5805
63	20231113	201500	4349188050	41150	41150	41150	41150	0
64	20231113	201400	4349188050	41150	41150	41150	41150	0
65	20231113	201300	4349188050	41150	41150	41150	41150	0
66	20231113	201200	4349188050	41150	41150	41150	41150	0
67	20231113	201100	4349188050	41150	41150	41150	41150	0
68	20231113	201000	4349188050	41150	41150	41150	41150	0
69	20231113	200900	4349188050	41150	41150	41150	41150	0
70	20231113	200800	4349188050	41150	41150	41150	41150	0
71	20231113	200700	4349188050	41150	41150	41150	41150	0
72	20231113	200600	4349188050	41150	41150	41150	41150	0
73	20231113	200500	4349188050	41150	41150	41150	41150	0
74	20231113	200400	4349188050	41150	41150	41150	41150	0
75	20231113	200300	4349188050	41150	41150	41150	41150	0
76	20231113	200200	4349188050	41150	41150	41150	41150	0
77	20231113	200100	4349188050	41150	41150	41150	41150	0
78	20231113	200000	4349188050	41150	41150	41150	41150	0
79	20231113	195900	4349188050	41150	41150	41150	41150	0
80	20231113	195800	4349188050	41150	41150	41150	41150	0
81	20231113	195700	4349188050	41150	41150	41150	41150	0
82	20231113	195600	4349188050	41150	41150	41150	41150	0
83	20231113	195500	4349188050	41150	41150	41150	41150	0
84	20231113	195400	4349188050	41150	41150	41150	41150	0
85	20231113	195300	4349188050	41150	41150	41150	41150	0
86	20231113	195200	4349188050	41150	41150	41150	41150	0
87	20231113	195100	4349188050	41150	41150	41150	41150	0
88	20231113	195000	4349188050	41150	41150	41150	41150	0
89	20231113	194900	4349188050	41150	41150	41150	41150	0
90	20231113	194800	4349188050	41150	41150	41150	41150	0
91	20231113	194700	4349188050	41150	41150	41150	41150	0
92	20231113	194600	4349188050	41150	41150	41150	41150	5805
93	20231113	194500	4349188050	41150	41150	41150	41150	0
94	20231113	194400	4349188050	41150	41150	41150	41150	0
95	20231113	194300	4349188050	41150	41150	41150	41150	0
96	20231113	194200	4349188050	41150	41150	41150	41150	0
97	20231113	194100	4349188050	41150	41150	41150	41150	0
98	20231113	194000	4349188050	41150	41150	41150	41150	0
99	20231113	193900	4349188050	41150	41150	41150	41150	0
100	20231113	193800	4349188050	41150	41150	41150	41150	0
101	20231113	193700	4349188050	41150	41150	41150	41150	0
102	20231113	193600	4349188050	41150	41150	41150	41150	0
103	20231113	193500	4349188050	41150	41150	41150	41150	0
104	20231113	193400	4349188050	41150	41150	41150	41150	0
105	20231113	193300	4349188050	41150	41150	41150	41150	0
106	20231113	193200	4349188050	41150	41150	41150	41150	0
107	20231113	193100	4349188050	41150	41150	41150	41150	0
108	20231113	193000	4349188050	41150	41150	41150	41150	0
109	20231113	192900	4349188050	41150	41150	41150	41150	0
110	20231113	192800	4349188050	41150	41150	41150	41150	0
111	20231113	192700	4349188050	41150	41150	41150	41150	0
112	20231113	192600	4349188050	41150	41150	41150	41150	0
113	20231113	192500	4349188050	41150	41150	41150	41150	0
114	20231113	192400	4349188050	41150	41150	41150	41150	0
115	20231113	192300	4349188050	41150	41150	41150	41150	0
116	20231113	192200	4349188050	41150	41150	41150	41150	0
117	20231113	192100	4349188050	41150	41150	41150	41150	0
118	20231113	192000	4349188050	41150	41150	41150	41150	0
119	20231113	191900	4349188050	41150	41150	41150	41150	0
120	20231113	191800	4349188050	41150	41150	41150	41150	0
121	20231113	191700	4349188050	41150	41150	41150	41150	0
122	20231113	191600	4349188050	41150	41150	41150	41150	5805
123	20231113	191500	4349188050	41150	41150	41150	41150	0
124	20231113	191400	4349188050	41150	41150	41150	41150	0
125	20231113	191300	4349188050	41150	41150	41150	41150	0
126	20231113	191200	4349188050	41150	41150	41150	41150	0
127	20231113	191100	4349188050	41150	41150	41150	41150	0
128	20231113	191000	4349188050	41150	41150	41150	41150	0
129	20231113	190900	4349188050	41150	41150	41150	41150	0
130	20231113	190800	4349188050	41150	41150	41150	41150	0
131	20231113	190700	4349188050	41150	41150	41150	41150	0
132	20231113	190600	4349188050	41150	41150	41150	41150	0
133	20231113	190500	4349188050	41150	41150	41150	41150	0
134	20231113	190400	4349188050	41150	41150	41150	41150	0
135	20231113	190300	4349188050	41150	41150	41150	41150	0
136	20231113	190200	4349188050	41150	41150	41150	41150	0
137	20231113	190100	4349188050	41150	41150	41150	41150	0
138	20231113	190000	4349188050	41150	41150	41150	41150	0
139	20231113	185900	4349188050	41150	41150	41150	41150	0
140	20231113	185800	4349188050	41150	41150	41150	41150	0
141	20231113	185700	4349188050	41150	41150	41150	41150	0
142	20231113	185600	4349188050	41150	41150	41150	41150	0
143	20231113	185500	4349188050	41150	41150	41150	41150	0
144	20231113	185400	4349188050	41150	41150	41150	41150	0
145	20231113	185300	4349188050	41150	41150	41150	41150	0
146	20231113	185200	4349188050	41150	41150	41150	41150	0
147	20231113	185100	4349188050	41150	41150	41150	41150	0
148	20231113	185000	4349188050	41150	41150	41150	41150	0
149	20231113	184900	4349188050	41150	41150	41150	41150	0
150	20231113	184800	4349188050	41150	41150	41150	41150	0
151	20231113	184700	4349188050	41150	41150	41150	41150	0
152	20231113	184600	4349188050	41150	41150	41150	41150	5805
153	20231113	184500	4349188050	41150	41150	41150	41150	0
154	20231113	184400	4349188050	41150	41150	41150	41150	0
155	20231113	184300	4349188050	41150	41150	41150	41150	0
156	20231113	184200	4349188050	41150	41150	41150	41150	0
157	20231113	184100	4349188050	41150	41150	41150	41150	0
158	20231113	184000	4349188050	41150	41150	41150	41150	0
159	20231113	183900	4349188050	41150	41150	41150	41150	0
160	20231113	183800	4349188050	41150	41150	41150	41150	0
161	20231113	183700	4349188050	41150	41150	41150	41150	0
162	20231113	183600	4349188050	41150	41150	41150	41150	0
163	20231113	183500	4349188050	41150	41150	41150	41150	0
164	20231113	183400	4349188050	41150	41150	41150	41150	0
165	20231113	183300	4349188050	41150	41150	41150	41150	0
166	20231113	183200	4349188050	41150	41150	41150	41150	0
167	20231113	183100	4349188050	41150	41150	41150	41150	0
168	20231113	183000	4349188050	41150	41150	41150	41150	0
169	20231113	182900	4349188050	41150	41150	41150	41150	0
170	20231113	182800	4349188050	41150	41150	41150	41150	0
171	20231113	182700	4349188050	41150	41150	41150	41150	0
172	20231113	182600	4349188050	41150	41150	41150	41150	0
173	20231113	182500	4349188050	41150	41150	41150	41150	0
174	20231113	182400	4349188050	41150	41150	41150	41150	0
175	20231113	182300	4349188050	41150	41150	41150	41150	0
176	20231113	182200	4349188050	41150	41150	41150	41150	0
177	20231113	182100	4349188050	41150	41150	41150	41150	0
178	20231113	182000	4349188050	41150	41150	41150	41150	0
179	20231113	181900	4349188050	41150	41150	41150	41150	0
180	20231113	181800	4349188050	41150	41150	41150	41150	0
181	20231113	181700	4349188050	41150	41150	41150	41150	0
182	20231113	181600	4349188050	41150	41150	41150	41150	5805
183	20231113	181500	4349188050	41150	41150	41150	41150	0
184	20231113	181400	4349188050	41150	41150	41150	41150	0
185	20231113	181300	4349188050	41150	41150	41150	41150	0
186	20231113	181200	4349188050	41150	41150	41150	41150	0
187	20231113	181100	4349188050	41150	41150	41150	41150	0
188	20231113	181000	4349188050	41150	41150	41150	41150	0
189	20231113	180900	4349188050	41150	41150	41150	41150	0
190	20231113	180800	4349188050	41150	41150	41150	41150	0
191	20231113	180700	4349188050	41150	41150	41150	41150	0
192	20231113	180600	4349188050	41150	41150	41150	41150	0
193	20231113	180500	4349188050	41150	41150	41150	41150	0
194	20231113	180400	4349188050	41150	41150	41150	41150	0
195	20231113	180300	4349188050	41150	41150	41150	41150	0
196	20231113	180200	4349188050	41150	41150	41150	41150	0
197	20231113	180100	4349188050	41150	41150	41150	41150	0
198	20231113	180000	4349188050	41150	41150	41150	41150	0
199	20231113	175900	4349188050	41150	41150	41150	41150	0
200	20231113	175800	4349188050	41150	41150	41150	41150	0
201	20231113	175700	4349188050	41150	41150	41150	41150	0
202	20231113	175600	4349188050	41150	41150	41150	41150	0
203	20231113	175500	4349188050	41150	41150	41150	41150	0
204	20231113	175400	4349188050	41150	41150	41150	41150	0
205	20231113	175300	4349188050	41150	41150	41150	41150	0
206	20231113	175200	4349188050	41150	41150	41150	41150	0
207	20231113	175100	4349188050	41150	41150	41150	41150	0
208	20231113	175000	4349188050	41150	41150	41150	41150	0
209	20231113	174900	4349188050	41150	41150	41150	41150	0
210	20231113	174800	4349188050	41150	41150	41150	41150	0
211	20231113	174700	4349188050	41150	41150	41150	41150	0
212	20231113	174600	4349188050	41150	41150	41150	41150	5805
213	20231113	174500	4349188050	41150	41150	41150	41150	0
214	20231113	174400	4349188050	41150	41150	41150	41150	0
215	20231113	174300	4349188050	41150	41150	41150	41150	0
216	20231113	174200	4349188050	41150	41150	41150	41150	0
217	20231113	174100	4349188050	41150	41150	41150	41150	0
218	20231113	174000	4349188050	41150	41150	41150	41150	0
219	20231113	173900	4349188050	41150	41150	41150	41150	0
220	20231113	173800	4349188050	41150	41150	41150	41150	0
221	20231113	173700	4349188050	41150	41150	41150	41150	0
222	20231113	173600	4349188050	41150	41150	41150	41150	0
223	20231113	173500	4349188050	41150	41150	41150	41150	0
224	20231113	173400	4349188050	41150	41150	41150	41150	0
225	20231113	173300	4349188050	41150	41150	41150	41150	0
226	20231113	173200	4349188050	41150	41150	41150	41150	0
227	20231113	173100	4349188050	41150	41150	41150	41150	0
228	20231113	173000	4349188050	41150	41150	41150	41150	0
229	20231113	172900	4349188050	41150	41150	41150	41150	0
230	20231113	172800	4349188050	41150	41150	41150	41150	0
231	20231113	172700	4349188050	41150	41150	41150	41150	0
232	20231113	172600	4349188050	41150	41150	41150	41150	0
233	20231113	172500	4349188050	41150	41150	41150	41150	0
234	20231113	172400	4349188050	41150	41150	41150	41150	0
235	20231113	172300	4349188050	41150	41150	41150	41150	0
236	20231113	172200	4349188050	41150	41150	41150	41150	0
237	20231113	172100	4349188050	41150	41150	41150	41150	0
238	20231113	172000	4349188050	41150	41150	41150	41150	0
239	20231113	171900	4349188050	41150	41150	41150	41150	0
240	20231113	171800	4349188050	41150	41150	41150	41150	0
241	20231113	171700	4349188050	41150	41150	41150	41150	0
242	20231113	171600	4349188050	41150	41150	41150	41150	5805
243	20231113	171500	4349188050	41150	41150	41150	41150	0
244	20231113	171400	4349188050	41150	41150	41150	41150	0
245	20231113	171300	4349188050	41150	41150	41150	41150	0
246	20231113	171200	4349188050	41150	41150	41150	41150	0
247	20231113	171100	4349188050	41150	41150	41150	41150	0
248	20231113	171000	4349188050	41150	41150	41150	41150	0
249	20231113	170900	4349188050	41150	41150	41150	41150	0
250	20231113	170800	4349188050	41150	41150	41150	41150	0
251	20231113	170700	4349188050	41150	41150	41150	41150	0
252	20231113	170600	4349188050	41150	41150	41150	41150	0
253	20231113	170500	4349188050	41150	41150	41150	41150	0
254	20231113	170400	4349188050	41150	41150	41150	41150	0
255	20231113	170300	4349188050	41150	41150	41150	41150	0
256	20231113	170200	4349188050	41150	41150	41150	41150	0
257	20231113	170100	4349188050	41150	41150	41150	41150	0
258	20231113	170000	4349188050	41150	41150	41150	41150	0
259	20231113	165900	4349188050	41150	41150	41150	41150	0
260	20231113	165800	4349188050	41150	41150	41150	41150	0
261	20231113	165700	4349188050	41150	41150	41150	41150	0
262	20231113	165600	4349188050	41150	41150	41150	41150	0
263	20231113	165500	4349188050	41150	41150	41150	41150	0
264	20231113	165400	4349188050	41150	41150	41150	41150	0
265	20231113	165300	4349188050	41150	41150	41150	41150	0
266	20231113	165200	4349188050	41150	41150	41150	41150	0
267	20231113	165100	4349188050	41150	41150	41150	41150	0
268	20231113	165000	4349188050	41150	41150	41150	41150	0
269	20231113	164900	4349188050	41150	41150	41150	41150	0
270	20231113	164800	4349188050	41150	41150	41150	41150	0
271	20231113	164700	4349188050	41150	41150	41150	41150	0
272	20231113	164600	4349188050	41150	41150	41150	41150	5805
273	20231113	164500	4349188050	41150	41150	41150	41150	0
274	20231113	164400	4349188050	41150	41150	41150	41150	0
275	20231113	164300	4349188050	41150	41150	41150	41150	0
276	20231113	164200	4349188050	41150	41150	41150	41150	0
277	20231113	164100	4349188050	41150	41150	41150	41150	0
278	20231113	164000	4349188050	41150	41150	41150	41150	0
279	20231113	163900	4349188050	41150	41150	41150	41150	0
280	20231113	163800	4349188050	41150	41150	41150	41150	0
281	20231113	163700	4349188050	41150	41150	41150	41150	0
282	20231113	163600	4349188050	41150	41150	41150	41150	0
283	20231113	163500	4349188050	41150	41150	41150	41150	0
284	20231113	163400	4349188050	41150	41150	41150	41150	0
285	20231113	163300	4349188050	41150	41150	41150	41150	0
286	20231113	163200	4349188050	41150	41150	41150	41150	0
287	20231113	163100	4349188050	41150	41150	41150	41150	0
288	20231113	163000	4349188050	41150	41150	41150	41150	0
289	20231113	162900	4349188050	41150	41150	41150	41150	0
290	20231113	162800	4349188050	41150	41150	41150	41150	0
291	20231113	162700	4349188050	41150	41150	41150	41150	0
292	20231113	162600	4349188050	41150	41150	41150	41150	0
293	20231113	162500	4349188050	41150	41150	41150	41150	0
294	20231113	162400	4349188050	41150	41150	41150	41150	0
295	20231113	162300	4349188050	41150	41150	41150	41150	0
296	20231113	162200	4349188050	41150	41150	41150	41150	0
297	20231113	162100	4349188050	41150	41150	41150	41150	0
298	20231113	162000	4349188050	41150	41150	41150	41150	0
299	20231113	161900	4349188050	41150	41150	41150	41150	0
300	20231113	161800	4349188050	41150	41150	41150	41150	0
301	20231113	161700	4349188050	41150	41150	41150	41150	0
302	20231113	161600	4349188050	41150	41150	41150	41150	5805
303	20231113	161500	4349188050	41150	41150	41150	41150	0
304	20231113	161400	4349188050	41150	41150	41150	41150	0
305	20231113	161300	4349188050	41150	41150	41150	41150	0
306	20231113	161200	4349188050	41150	41150	41150	41150	0
307	20231113	161100	4349188050	41150	41150	41150	41150	0
308	20231113	161000	4349188050	41150	41150	41150	41150	0
309	20231113	160900	4349188050	41150	41150	41150	41150	0
310	20231113	160800	4349188050	41150	41150	41150	41150	0
311	20231113	160700	4349188050	41150	41150	41150	41150	0
312	20231113	160600	4349188050	41150	41150	41150	41150	0
313	20231113	160500	4349188050	41150	41150	41150	41150	0
314	20231113	160400	4349188050	41150	41150	41150	41150	0
315	20231113	160300	4349188050	41150	41150	41150	41150	0
316	20231113	160200	4349188050	41150	41150	41150	41150	0
317	20231113	160100	4349188050	41150	41150	41150	41150	0
318	20231113	160000	4349188050	41150	41150	41150	41150	0
319	20231113	155900	4349188050	41150	41150	41150	41150	0
320	20231113	155800	4349188050	41150	41150	41150	41150	0
321	20231113	155700	4349188050	41150	41150	41150	41150	0
322	20231113	155600	4349188050	41150	41150	41150	41150	0
323	20231113	155500	4349188050	41150	41150	41150	41150	0
324	20231113	155400	4349188050	41150	41150	41150	41150	0
325	20231113	155300	4349188050	41150	41150	41150	41150	0
326	20231113	155200	4349188050	41150	41150	41150	41150	0
327	20231113	155100	4349188050	41150	41150	41150	41150	0
328	20231113	155000	4349188050	41150	41150	41150	41150	0
329	20231113	154900	4349188050	41150	41150	41150	41150	0
330	20231113	154800	4349188050	41150	41150	41150	41150	0
331	20231113	154700	4349188050	41150	41150	41150	41150	0
332	20231113	154600	4349188050	41150	41150	41150	41150	5805
333	20231113	154500	4349188050	41150	41150	41150	41150	0
334	20231113	154400	4349188050	41150	41150	41150	41150	0
335	20231113	154300	4349188050	41150	41150	41150	41150	0
336	20231113	154200	4349188050	41150	41150	41150	41150	0
337	20231113	154100	4349188050	41150	41150	41150	41150	0
338	20231113	154000	4349188050	41150	41150	41150	41150	0
339	20231113	153900	4349188050	41150	41150	41150	41150	0
340	20231113	153800	4349188050	41150	41150	41150	41150	0
341	20231113	153700	4349188050	41150	41150	41150	41150	0
342	20231113	153600	4349188050	41150	41150	41150	41150	0
343	20231113	153500	4349188050	41150	41150	41150	41150	0
344	20231113	153400	4349188050	41150	41150	41150	41150	0
345	20231113	153300	4349188050	41150	41150	41150	41150	0
346	20231113	153200	4349188050	41150	41150	41150	41150	0
347	20231113	153100	4349188050	41150	41150	41150	41150	0
348	20231113	153000	4349188050	41150	41150	41150	41150	5805
349	20231113	152900	4110312300	40900	40900	40900	40900	0
350	20231113	152800	4110312300	40900	40900	40900	40900	0
351	20231113	152700	4110312300	40900	40900	40900	40900	0
352	20231113	152600	4110312300	40900	40900	40900	40900	0
353	20231113	152500	4110312300	40900	40900	40900	40900	0
354	20231113	152400	4110312300	40900	40900	40900	40900	0
355	20231113	152300	4110312300	40900	40900	40900	40900	0
356	20231113	152200	4110312300	40900	40900	40900	40900	0
357	20231113	152100	4110312300	40900	40900	40900	40900	0
358	20231113	152000	4110312300	40900	40900	40900	40900	0
359	20231113	151900	4110312300	40900	40850	40900	40800	207
360	20231113	151800	4101847400	40850	40850	40850	40800	601
361	20231113	151700	4077305350	40800	40800	40850	40800	100
362	20231113	151600	4073223450	40850	40900	40900	40800	300
363	20231113	151500	4060977750	40850	40900	40900	40850	96
364	20231113	151400	4057055100	40850	40850	40900	40850	91
365	20231113	151300	4053336900	40900	40850	40900	40850	79
366	20231113	151200	4050108600	40850	40900	40900	40850	643
367	20231113	151100	4023813950	40900	40900	40950	40900	75
368	20231113	151000	4020745150	40950	40900	40950	40900	317
369	20231113	150900	4007777600	40900	40900	40950	40900	105
370	20231113	150800	4003481750	40950	40900	40950	40900	38
371	20231113	150700	4001926550	40950	40900	40950	40900	238
372	20231113	150600	3992181900	40900	40900	40950	40900	204
373	20231113	150500	3983829800	40900	41000	41000	40900	185
374	20231113	150400	3976255850	41000	41000	41050	40900	27
375	20231113	150300	3975149200	41000	40850	41000	40850	139
376	20231113	150200	3969451400	40950	40850	40950	40850	17
377	20231113	150100	3968756100	40850	40850	40950	40850	191
378	20231113	150000	3960940100	40850	40800	40850	40800	247
379	20231113	145900	3950862000	40850	40850	40850	40800	75
380	20231113	145800	3947799700	40850	40850	40850	40850	56
381	20231113	145700	3945512100	40850	40850	40850	40850	69
382	20231113	145600	3942693450	40850	40850	40850	40850	153
383	20231113	145500	3936443400	40900	40900	40900	40850	99
384	20231113	145400	3932397650	40850	40850	40850	40850	60
385	20231113	145300	3929946650	40850	40900	40900	40850	89
386	20231113	145200	3926309250	40900	40850	40900	40850	1063
387	20231113	145100	3882885550	40850	40900	40900	40850	1069
388	20231113	145000	3839166600	40900	40900	41050	40900	66
389	20231113	144900	3836465800	40900	40950	41000	40850	65
390	20231113	144800	3833804400	40950	40900	41000	40850	160
391	20231113	144700	3827262150	40900	40950	41000	40900	1153
392	20231113	144600	3780084150	40950	41000	41000	40950	254
393	20231113	144500	3769670850	41000	41000	41050	41000	61
394	20231113	144400	3767169750	41000	41000	41000	41000	159
395	20231113	144300	3760650750	41050	41050	41050	41050	232
396	20231113	144200	3751127150	41050	41050	41100	41050	109
397	20231113	144100	3746652550	41050	41050	41050	41050	57
398	20231113	144000	3744312700	41000	41000	41000	41000	55
399	20231113	143900	3742057700	41050	41000	41050	41000	91
400	20231113	143800	3738326400	41000	41050	41050	41000	66
401	20231113	143700	3735620250	41000	41000	41050	41000	86
402	20231113	143600	3732092800	41000	41000	41000	41000	56
403	20231113	143500	3729796800	41000	41000	41150	41000	80
404	20231113	143400	3726513350	41000	41000	41150	41000	398
405	20231113	143300	3710192500	41000	41000	41000	41000	195
406	20231113	143200	3702197500	41000	41100	41150	41000	166
407	20231113	143100	3695377350	41050	41150	41150	41000	152
408	20231113	143000	3689130750	41150	41100	41150	41000	303
409	20231113	142900	3676672600	41100	41100	41100	41100	46
410	20231113	142800	3674782000	41150	41150	41150	41150	109
411	20231113	142700	3670296650	41150	41150	41200	41150	154
412	20231113	142600	3663959500	41150	41100	41150	41100	259
413	20231113	142500	3653304100	41100	41100	41150	41100	57
414	20231113	142400	3650960400	41150	41050	41150	41050	216
415	20231113	142300	3642081400	41050	41100	41150	41050	140
416	20231113	142200	3636329600	41100	41150	41150	41100	618
417	20231113	142100	3610900500	41150	41100	41150	41100	212
418	20231113	142000	3602177950	41100	41100	41150	41100	81
419	20231113	141900	3598848400	41100	41100	41100	41100	121
420	20231113	141800	3593875300	41100	41050	41150	41000	387
421	20231113	141700	3577981450	41000	40950	41000	40950	69
422	20231113	141600	3575155050	40950	41000	41050	40950	523
423	20231113	141500	3553703050	41000	40900	41000	40900	499
424	20231113	141400	3533282950	40900	40900	40950	40900	85
425	20231113	141300	3529805150	40900	40900	40950	40900	83
426	20231113	141200	3526410150	40900	40900	40950	40900	65
427	20231113	141100	3523750600	40900	40900	40950	40900	54
428	20231113	141000	3521540850	40950	40900	40950	40900	70
429	20231113	140900	3518676200	40900	40950	40950	40900	79
430	20231113	140800	3515443700	40900	40900	40950	40900	134
431	20231113	140700	3509961800	40950	40900	40950	40900	121
432	20231113	140600	3505011900	40900	40900	40950	40900	65
433	20231113	140500	3502353350	40900	40900	40950	40900	71
434	20231113	140400	3499448300	40900	40900	40900	40900	65
435	20231113	140300	3496789800	40900	40900	40900	40900	54
436	20231113	140200	3494581200	40900	40900	40900	40900	101
437	20231113	140100	3490450300	40900	40900	40950	40900	90
438	20231113	140000	3486768000	40900	40900	40950	40900	55
439	20231113	135900	3484518450	40900	40900	40900	40900	148
440	20231113	135800	3478465250	40900	40900	40950	40900	67
441	20231113	135700	3475724800	40900	40900	40900	40900	56
442	20231113	135600	3473434400	40950	40900	40950	40900	37
443	20231113	135500	3471921050	40900	40900	40900	40900	84
444	20231113	135400	3468485450	40900	40900	40900	40900	73
445	20231113	135300	3465499750	40900	40900	40950	40900	87
446	20231113	135200	3461941300	40900	40950	40950	40900	91
447	20231113	135100	3458219150	40900	40900	40950	40900	77
448	20231113	135000	3455069800	40900	40900	40950	40900	69
449	20231113	134900	3452247100	40900	40950	41000	40900	466
450	20231113	134800	3433165900	40950	40950	40950	40950	60
451	20231113	134700	3430708900	40950	40950	40950	40950	52
452	20231113	134600	3428579500	40950	40950	41000	40950	75
453	20231113	134500	3425508100	40950	40950	41000	40950	56
454	20231113	134400	3423214700	41000	41000	41050	40950	464
455	20231113	134300	3404189600	41000	41000	41000	41000	50
456	20231113	134200	3402139600	41000	41000	41000	41000	79
457	20231113	134100	3398900600	41000	41000	41000	41000	62
458	20231113	134000	3396358600	41050	41050	41050	41000	295
459	20231113	133900	3384250550	41050	41100	41100	41050	343
460	20231113	133800	3370169750	41050	41100	41100	41050	199
461	20231113	133700	3362000750	41050	41050	41100	41050	70
462	20231113	133600	3359126100	41050	41050	41100	41050	77
463	20231113	133500	3355964700	41050	41050	41100	41050	128
464	20231113	133400	3350709100	41050	41050	41100	41050	143
465	20231113	133300	3344835950	41050	41050	41050	41050	76
466	20231113	133200	3341716150	41100	41050	41100	41050	71
467	20231113	133100	3338800450	41050	41050	41100	41050	93
468	20231113	133000	3334981150	41050	41100	41100	41050	99
469	20231113	132900	3330915300	41050	41050	41100	41050	83
470	20231113	132800	3327506800	41050	41050	41050	41050	52
471	20231113	132700	3325372200	41050	41050	41100	41050	70
472	20231113	132600	3322498650	41050	41050	41100	41050	57
473	20231113	132500	3320158550	41050	41050	41050	41050	57
474	20231113	132400	3317818700	41100	41050	41100	41050	51
475	20231113	132300	3315725000	41050	41050	41050	41050	61
476	20231113	132200	3313220950	41100	41050	41150	41050	124
477	20231113	132100	3308120100	41050	41100	41100	41050	63
478	20231113	132000	3305533350	41100	41100	41150	41100	56
479	20231113	131900	3303231650	41100	41150	41150	41100	262
480	20231113	131800	3292452750	41150	41150	41150	41150	108
481	20231113	131700	3288008550	41150	41100	41150	41100	157
482	20231113	131600	3281550350	41050	41100	41100	41050	107
483	20231113	131500	3277157150	41100	41100	41100	41100	51
484	20231113	131400	3275061050	41100	41100	41100	41100	56
485	20231113	131300	3272759450	41100	41100	41100	41100	14
486	20231113	131200	3272184050	41100	41100	41100	41100	86
487	20231113	131100	3268649450	41100	41100	41100	41100	11
488	20231113	131000	3268197350	41100	41150	41150	41100	359
489	20231113	130900	3253424600	41150	41150	41200	41150	9
490	20231113	130800	3253054100	41150	41150	41150	41150	9
491	20231113	130700	3252683750	41150	41150	41150	41150	54
492	20231113	130600	3250461650	41150	41150	41150	41150	27
493	20231113	130500	3249350600	41200	41150	41200	41150	6
494	20231113	130400	3249103600	41150	41150	41150	41150	3
495	20231113	130300	3248980150	41200	41150	41200	41150	6
496	20231113	130200	3248733100	41150	41150	41200	41150	18
497	20231113	130100	3247991800	41150	41150	41150	41150	159
498	20231113	130000	3241448950	41200	41150	41200	41150	53
499	20231113	125900	3239265450	41150	41150	41150	41150	24
500	20231113	125800	3238277850	41150	41200	41200	41150	259
501	20231113	125700	3227610350	41250	41200	41250	41200	3
502	20231113	125600	3227486700	41200	41200	41200	41200	27
503	20231113	125500	3226374300	41200	41250	41250	41200	53
504	20231113	125400	3224188700	41300	41250	41300	41250	4
505	20231113	125300	3224023550	41200	41200	41200	41200	5
506	20231113	125200	3223817550	41200	41200	41200	41200	1
507	20231113	125100	3223776350	41200	41200	41200	41150	215
508	20231113	125000	3214919050	41250	41250	41250	41200	208
509	20231113	124900	3206339100	41250	41300	41300	41250	258
510	20231113	124800	3195684300	41350	41300	41350	41300	102
511	20231113	124700	3191467900	41300	41300	41300	41300	3
512	20231113	124600	3191344000	41350	41300	41350	41300	114
513	20231113	124500	3186630150	41350	41300	41350	41300	5
514	20231113	124400	3186423450	41300	41300	41300	41300	6
515	20231113	124300	3186175650	41300	41350	41350	41300	68
516	20231113	124200	3183364000	41350	41350	41400	41350	172
517	20231113	124100	3176251750	41350	41400	41400	41350	86
518	20231113	124000	3172694600	41350	41400	41400	41350	35
519	20231113	123900	3171245850	41350	41400	41400	41350	933
520	20231113	123800	3132643800	41400	41400	41400	41400	120
521	20231113	123700	3127675800	41400	41350	41400	41350	39
522	20231113	123600	3126061750	41350	41400	41400	41350	32
523	20231113	123500	3124737250	41350	41350	41350	41350	2
524	20231113	123400	3124654550	41350	41400	41400	41350	48
525	20231113	123300	3122667450	41400	41400	41400	41400	3
526	20231113	123200	3122543250	41400	41350	41400	41350	199
527	20231113	123100	3114304750	41350	41350	41350	41350	101
528	20231113	123000	3110128400	41350	41350	41400	41350	68
529	20231113	122900	3107314050	41350	41350	41400	41350	5
530	20231113	122800	3107107200	41400	41350	41400	41350	53
531	20231113	122700	3104915550	41350	41350	41350	41350	3
532	20231113	122600	3104791500	41350	41350	41350	41350	1
533	20231113	122500	3104750150	41350	41350	41350	41350	4
534	20231113	122400	3104584750	41350	41350	41350	41350	10
535	20231113	122300	3104171250	41350	41350	41350	41350	13
536	20231113	122200	3103633700	41400	41400	41400	41350	102
537	20231113	122100	3099410950	41450	41450	41450	41400	263
538	20231113	122000	3088514750	41400	41400	41450	41400	1092
539	20231113	121900	3043280350	41400	41400	41400	41350	398
540	20231113	121800	3026803250	41400	41400	41400	41350	92
541	20231113	121700	3022995050	41400	41400	41400	41350	144
542	20231113	121600	3017033500	41350	41350	41400	41300	370
543	20231113	121500	3001727100	41350	41300	41400	41300	257
544	20231113	121400	2991093050	41300	41300	41350	41300	282
545	20231113	121300	2979444950	41350	41350	41350	41350	87
546	20231113	121200	2975847500	41350	41300	41350	41300	138
547	20231113	121100	2970141800	41300	41300	41350	41300	143
548	20231113	121000	2964228850	41300	41300	41400	41300	204
549	20231113	120900	2955787200	41300	41300	41350	41300	216
550	20231113	120800	2946859900	41300	41350	41350	41300	183
551	20231113	120700	2939294700	41350	41350	41350	41300	117
552	20231113	120600	2934456800	41400	41350	41400	41350	182
553	20231113	120500	2926924250	41350	41300	41350	41300	196
554	20231113	120400	2918825250	41300	41300	41350	41300	225
555	20231113	120300	2909525500	41350	41400	41400	41350	282
556	20231113	120200	2897863550	41350	41400	41400	41350	122
557	20231113	120100	2892818800	41400	41400	41400	41350	195
558	20231113	120000	2884748700	41400	41400	41400	41350	161
559	20231113	115900	2878083350	41350	41350	41400	41350	145
560	20231113	115800	2872080550	41350	41300	41400	41300	186
561	20231113	115700	2864398550	41300	41450	41450	41300	879
562	20231113	115600	2828033250	41450	41450	41450	41400	386
563	20231113	115500	2812034550	41450	41400	41450	41350	141
564	20231113	115400	2806195900	41400	41400	41400	41350	117
565	20231113	115300	2801352800	41400	41450	41500	41400	332
566	20231113	115200	2787590150	41500	41500	41550	41500	168
567	20231113	115100	2780613300	41450	41550	41550	41450	73
568	20231113	115000	2777581750	41550	41500	41600	41500	733
569	20231113	114900	2747125450	41500	41550	41550	41500	439
570	20231113	114800	2728885950	41600	41550	41600	41550	185
571	20231113	114700	2721192000	41550	41400	41550	41400	1527
572	20231113	114600	2657820450	41400	41450	41500	41400	819
573	20231113	114500	2623873850	41450	41400	41450	41400	279
574	20231113	114400	2612323200	41400	41400	41450	41400	171
575	20231113	114300	2605236800	41450	41450	41450	41400	267
576	20231113	114200	2594170400	41450	41400	41500	41400	200
577	20231113	114100	2585880400	41450	41450	41450	41400	280
578	20231113	114000	2574280150	41400	41450	41450	41400	46
579	20231113	113900	2572375200	41400	41350	41400	41350	144
580	20231113	113800	2566416750	41350	41300	41350	41300	854
581	20231113	113700	2531104850	41300	41250	41300	41250	164
582	20231113	113600	2524332600	41350	41250	41350	41250	201
583	20231113	113500	2516025850	41250	41350	41350	41250	125
584	20231113	113400	2510858700	41200	41200	41200	41200	15
585	20231113	113300	2510240700	41350	41200	41350	41200	283
586	20231113	113200	2498553200	41200	41350	41350	41200	146
587	20231113	113100	2492521000	41250	41300	41350	41250	245
588	20231113	113000	2482396350	41300	41350	41400	41300	153
589	20231113	112900	2476071650	41250	41350	41350	41250	82
590	20231113	112800	2472684100	41350	41300	41350	41250	185
591	20231113	112700	2465038950	41350	41250	41350	41250	113
592	20231113	112600	2460368000	41250	41250	41300	41250	172
593	20231113	112500	2453265150	41250	41250	41250	41250	198
594	20231113	112400	2445097650	41200	41250	41250	41200	147
595	20231113	112300	2439035400	41150	41200	41300	41150	44
596	20231113	112200	2437220800	41300	41200	41300	41200	155
597	20231113	112100	2430822050	41200	41200	41250	41100	407
598	20231113	112000	2414060700	41200	41250	41300	41200	123
599	20231113	111900	2408987500	41250	41250	41250	41250	46
600	20231113	111800	2407090000	41250	41250	41250	41250	34
601	20231113	111700	2405687500	41250	41300	41300	41250	41
602	20231113	111600	2403996200	41250	41250	41250	41250	14
603	20231113	111500	2403418700	41250	41250	41250	41250	46
604	20231113	111400	2401521200	41250	41250	41250	41250	24
605	20231113	111300	2400531200	41250	41250	41250	41250	15
606	20231113	111200	2399912450	41350	41250	41350	41200	382
607	20231113	111100	2384139750	41250	41200	41250	41200	2
608	20231113	111000	2384057300	41200	41250	41250	41200	7
609	20231113	110900	2383768600	41200	41200	41200	41200	3
610	20231113	110800	2383645000	41200	41200	41200	41200	18
611	20231113	110700	2382903400	41200	41200	41200	41200	13
612	20231113	110600	2382367800	41200	41200	41200	41200	10
613	20231113	110500	2381955800	41200	41250	41250	40850	833
614	20231113	110400	2347772200	41250	41300	41400	41250	958
615	20231113	110300	2308205750	41400	41400	41400	41400	31
616	20231113	110200	2306922350	41400	41400	41400	41350	33
617	20231113	110100	2305556200	41400	41300	41400	41300	61
618	20231113	110000	2303032000	41300	41350	41400	41300	43
619	20231113	105900	2301253300	41350	41350	41350	41350	31
620	20231113	105800	2299971450	41300	41400	41450	41300	534
621	20231113	105700	2277874800	41350	41350	41400	41350	407
622	20231113	105600	2261032350	41400	41300	41400	41300	498
623	20231113	105500	2240445950	41300	41200	41300	41200	924
624	20231113	105400	2202331150	41250	41200	41250	41200	96
625	20231113	105300	2198374650	41200	41250	41250	41150	91
626	20231113	105200	2194624500	41200	41150	41250	41150	61
627	20231113	105100	2192111350	41200	41200	41250	41150	245
628	20231113	105000	2182024700	41200	41250	41250	41200	51
629	20231113	104900	2179923350	41200	41250	41250	41200	14
630	20231113	104800	2179345900	41250	41150	41250	41150	420
631	20231113	104700	2162040100	41150	41150	41200	41150	66
632	20231113	104600	2159323700	41150	41150	41150	41150	1
633	20231113	104500	2159282550	41200	41200	41200	41000	129
634	20231113	104400	2153968200	41200	41150	41200	41000	117
635	20231113	104300	2149150600	41150	41100	41150	41100	589
636	20231113	104200	2124928800	41100	41100	41100	41100	24
637	20231113	104100	2123942400	41100	41100	41100	41100	3
638	20231113	104000	2123819100	41150	41100	41150	41100	10
639	20231113	103900	2123407750	41050	41050	41050	41050	39
640	20231113	103800	2121806800	41150	41150	41150	41150	0
641	20231113	103700	2121806800	41150	41050	41150	41000	465
642	20231113	103600	2102727400	41050	41050	41100	41050	522
643	20231113	103500	2081283450	41050	41050	41050	41050	50
644	20231113	103400	2079230950	40950	41000	41000	40950	630
645	20231113	103300	2053424950	41000	41000	41000	41000	3
646	20231113	103200	2053301950	41050	41000	41050	41000	400
647	20231113	103100	2036893250	41000	40900	41000	40900	112
648	20231113	103000	2032301950	40850	40850	41000	40850	489
649	20231113	102900	2012326150	40850	40850	40850	40850	1
650	20231113	102800	2012285300	40850	40800	40850	40800	117
651	20231113	102700	2007510850	40800	40850	40850	40800	51
652	20231113	102600	2005428700	40850	40850	40850	40850	98
653	20231113	102500	2001425400	40850	40900	40900	40800	942
654	20231113	102400	1962911150	40900	40950	40950	40900	261
655	20231113	102300	1952225250	40950	40950	40950	40950	198
656	20231113	102200	1944117150	40950	41050	41050	40950	1471
657	20231113	102100	1883795450	41100	41100	41100	41100	1
658	20231113	102000	1883754350	41100	41150	41150	41100	2
659	20231113	101900	1883672100	41150	41150	41150	41150	0
660	20231113	101800	1883672100	41150	41100	41150	41100	125
661	20231113	101700	1878533850	41100	41000	41100	41000	539
662	20231113	101600	1856421300	41000	41000	41000	41000	266
663	20231113	101500	1845515300	41000	41000	41000	41000	30
664	20231113	101400	1844285300	41000	41050	41050	41000	493
665	20231113	101300	1824062750	41050	41050	41050	41000	47
666	20231113	101200	1822133700	41050	41050	41050	41050	11
667	20231113	101100	1821682150	41000	41000	41000	41000	430
668	20231113	101000	1804052150	41000	41050	41050	41000	7
669	20231113	100900	1803765000	41000	41050	41050	41000	685
670	20231113	100800	1775674150	41050	41100	41100	41050	1203
671	20231113	100700	1726259800	41100	41100	41100	41100	149
672	20231113	100600	1720135900	41100	41150	41150	41100	143
673	20231113	100500	1714258450	41150	41150	41150	41150	19
674	20231113	100400	1713476600	41200	41150	41200	41100	125
675	20231113	100300	1708337650	41100	41200	41200	41100	237
676	20231113	100200	1698596850	41200	41200	41200	41100	109
677	20231113	100100	1694111300	41150	41200	41200	41150	585
678	20231113	100000	1670037850	41200	41200	41200	41150	745
679	20231113	095900	1639343900	41200	41250	41250	41200	438
680	20231113	095800	1621297400	41200	41200	41200	41200	21
681	20231113	095700	1620432200	41250	41200	41250	41200	301
682	20231113	095600	1608029200	41200	41200	41200	41200	6
683	20231113	095500	1607782000	41200	41200	41200	41200	8
684	20231113	095400	1607452400	41200	41200	41200	41200	1
685	20231113	095300	1607411200	41200	41300	41300	41200	970
686	20231113	095200	1567434400	41250	41300	41300	41200	105
687	20231113	095100	1563103150	41250	41200	41250	41200	290
688	20231113	095000	1551147100	41200	41250	41250	41200	343
689	20231113	094900	1537003350	41200	41200	41200	41200	194
690	20231113	094800	1529010550	41250	41250	41250	41250	78
691	20231113	094700	1525793050	41250	41250	41250	41250	304
692	20231113	094600	1513253050	41250	41350	41350	41250	70
693	20231113	094500	1510363550	41350	41300	41350	41300	39
694	20231113	094400	1508752500	41300	41250	41300	41250	477
695	20231113	094300	1489065550	41250	41250	41250	41100	1255
696	20231113	094200	1437444000	41250	41150	41250	41150	80
697	20231113	094100	1434149000	41100	41150	41300	41100	1097
698	20231113	094000	1388969600	41300	41250	41300	41150	562
699	20231113	093900	1365800700	41250	41250	41300	41250	194
700	20231113	093800	1357790950	41300	41300	41350	41300	516
701	20231113	093700	1336478700	41250	41150	41250	41150	703
702	20231113	093600	1307510300	41150	41100	41150	41100	189
703	20231113	093500	1299740200	41100	41100	41150	41100	174
704	20231113	093400	1292582650	41100	41150	41150	41100	68
705	20231113	093300	1289787800	41050	41150	41200	41050	1062
706	20231113	093200	1246130950	41150	41200	41250	41150	287
707	20231113	093100	1234306550	41250	41250	41250	41200	575
708	20231113	093000	1210610350	41250	41300	41300	41200	505
709	20231113	092900	1189790900	41300	41300	41300	41300	0
710	20231113	092800	1189790900	41300	41300	41300	41200	59
711	20231113	092700	1187357100	41300	41200	41350	41200	1712
712	20231113	092600	1116667050	41200	41200	41200	41200	181
713	20231113	092500	1109209850	41250	41200	41250	41200	1527
714	20231113	092400	1046297350	41200	41250	41250	41200	317
715	20231113	092300	1033221200	41250	41300	41300	41250	881
716	20231113	092200	996877350	41300	41300	41300	41250	617
717	20231113	092100	971401800	41250	41250	41300	41250	49
718	20231113	092000	969379800	41250	41250	41250	41250	292
719	20231113	091900	957334800	41250	41200	41300	41200	378
720	20231113	091800	941735500	41200	41250	41300	41200	102
721	20231113	091700	937527850	41250	41250	41300	41250	245
722	20231113	091600	927411700	41250	41350	41400	41250	114
723	20231113	091500	922702100	41350	41350	41450	41350	1504
724	20231113	091400	860476500	41300	41350	41350	41300	78
725	20231113	091300	857252050	41350	41400	41400	41350	1021
726	20231113	091200	814987900	41400	41400	41400	41350	569
727	20231113	091100	791432050	41400	41300	41400	41300	244
728	20231113	091000	781334450	41250	41400	41400	41250	267
729	20231113	090900	770298650	41400	41450	41450	41350	286
730	20231113	090800	758451650	41500	41500	41500	41500	317
731	20231113	090700	745296150	41500	41600	41600	41500	1279
732	20231113	090600	692103350	41600	41550	41800	41500	2756
733	20231113	090500	577289250	41600	41550	41600	41500	1009
734	20231113	090400	535329300	41550	41350	41600	41350	1292
735	20231113	090300	481642750	41500	41600	41650	41500	951
736	20231113	090200	442075950	41650	41500	41700	41200	2300
737	20231113	090100	346567850	41550	41350	41600	41350	2163
738	20231113	090000	256800250	41350	40900	41350	40900	6276