KissMeData/354320/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211200	2536359700	43900	43900	43900	43900	588
3	20231117	211100	2536359700	43900	43900	43900	43900	0
4	20231117	211000	2536359700	43900	43900	43900	43900	0
5	20231117	210900	2536359700	43900	43900	43900	43900	0
6	20231117	210800	2536359700	43900	43900	43900	43900	0
7	20231117	210700	2536359700	43900	43900	43900	43900	0
8	20231117	210600	2536359700	43900	43900	43900	43900	0
9	20231117	210500	2536359700	43900	43900	43900	43900	0
10	20231117	210400	2536359700	43900	43900	43900	43900	0
11	20231117	210300	2536359700	43900	43900	43900	43900	0
12	20231117	210200	2536359700	43900	43900	43900	43900	0
13	20231117	210100	2536359700	43900	43900	43900	43900	0
14	20231117	210000	2536359700	43900	43900	43900	43900	0
15	20231117	205900	2536359700	43900	43900	43900	43900	0
16	20231117	205800	2536359700	43900	43900	43900	43900	0
17	20231117	205700	2536359700	43900	43900	43900	43900	0
18	20231117	205600	2536359700	43900	43900	43900	43900	0
19	20231117	205500	2536359700	43900	43900	43900	43900	0
20	20231117	205400	2536359700	43900	43900	43900	43900	0
21	20231117	205300	2536359700	43900	43900	43900	43900	0
22	20231117	205200	2536359700	43900	43900	43900	43900	0
23	20231117	205100	2536359700	43900	43900	43900	43900	0
24	20231117	205000	2536359700	43900	43900	43900	43900	0
25	20231117	204900	2536359700	43900	43900	43900	43900	0
26	20231117	204800	2536359700	43900	43900	43900	43900	0
27	20231117	204700	2536359700	43900	43900	43900	43900	0
28	20231117	204600	2536359700	43900	43900	43900	43900	0
29	20231117	204500	2536359700	43900	43900	43900	43900	0
30	20231117	204400	2536359700	43900	43900	43900	43900	0
31	20231117	204300	2536359700	43900	43900	43900	43900	0
32	20231117	204200	2536359700	43900	43900	43900	43900	588
33	20231117	204100	2536359700	43900	43900	43900	43900	0
34	20231117	204000	2536359700	43900	43900	43900	43900	0
35	20231117	203900	2536359700	43900	43900	43900	43900	0
36	20231117	203800	2536359700	43900	43900	43900	43900	0
37	20231117	203700	2536359700	43900	43900	43900	43900	0
38	20231117	203600	2536359700	43900	43900	43900	43900	0
39	20231117	203500	2536359700	43900	43900	43900	43900	0
40	20231117	203400	2536359700	43900	43900	43900	43900	0
41	20231117	203300	2536359700	43900	43900	43900	43900	0
42	20231117	203200	2536359700	43900	43900	43900	43900	0
43	20231117	203100	2536359700	43900	43900	43900	43900	0
44	20231117	203000	2536359700	43900	43900	43900	43900	0
45	20231117	202900	2536359700	43900	43900	43900	43900	0
46	20231117	202800	2536359700	43900	43900	43900	43900	0
47	20231117	202700	2536359700	43900	43900	43900	43900	0
48	20231117	202600	2536359700	43900	43900	43900	43900	0
49	20231117	202500	2536359700	43900	43900	43900	43900	0
50	20231117	202400	2536359700	43900	43900	43900	43900	0
51	20231117	202300	2536359700	43900	43900	43900	43900	0
52	20231117	202200	2536359700	43900	43900	43900	43900	0
53	20231117	202100	2536359700	43900	43900	43900	43900	0
54	20231117	202000	2536359700	43900	43900	43900	43900	0
55	20231117	201900	2536359700	43900	43900	43900	43900	0
56	20231117	201800	2536359700	43900	43900	43900	43900	0
57	20231117	201700	2536359700	43900	43900	43900	43900	0
58	20231117	201600	2536359700	43900	43900	43900	43900	0
59	20231117	201500	2536359700	43900	43900	43900	43900	0
60	20231117	201400	2536359700	43900	43900	43900	43900	0
61	20231117	201300	2536359700	43900	43900	43900	43900	0
62	20231117	201200	2536359700	43900	43900	43900	43900	588
63	20231117	201100	2536359700	43900	43900	43900	43900	0
64	20231117	201000	2536359700	43900	43900	43900	43900	0
65	20231117	200900	2536359700	43900	43900	43900	43900	0
66	20231117	200800	2536359700	43900	43900	43900	43900	0
67	20231117	200700	2536359700	43900	43900	43900	43900	0
68	20231117	200600	2536359700	43900	43900	43900	43900	0
69	20231117	200500	2536359700	43900	43900	43900	43900	0
70	20231117	200400	2536359700	43900	43900	43900	43900	0
71	20231117	200300	2536359700	43900	43900	43900	43900	0
72	20231117	200200	2536359700	43900	43900	43900	43900	0
73	20231117	200100	2536359700	43900	43900	43900	43900	0
74	20231117	200000	2536359700	43900	43900	43900	43900	0
75	20231117	195900	2536359700	43900	43900	43900	43900	0
76	20231117	195800	2536359700	43900	43900	43900	43900	0
77	20231117	195700	2536359700	43900	43900	43900	43900	0
78	20231117	195600	2536359700	43900	43900	43900	43900	0
79	20231117	195500	2536359700	43900	43900	43900	43900	0
80	20231117	195400	2536359700	43900	43900	43900	43900	0
81	20231117	195300	2536359700	43900	43900	43900	43900	0
82	20231117	195200	2536359700	43900	43900	43900	43900	0
83	20231117	195100	2536359700	43900	43900	43900	43900	0
84	20231117	195000	2536359700	43900	43900	43900	43900	0
85	20231117	194900	2536359700	43900	43900	43900	43900	0
86	20231117	194800	2536359700	43900	43900	43900	43900	0
87	20231117	194700	2536359700	43900	43900	43900	43900	0
88	20231117	194600	2536359700	43900	43900	43900	43900	0
89	20231117	194500	2536359700	43900	43900	43900	43900	0
90	20231117	194400	2536359700	43900	43900	43900	43900	0
91	20231117	194300	2536359700	43900	43900	43900	43900	0
92	20231117	194200	2536359700	43900	43900	43900	43900	588
93	20231117	194100	2536359700	43900	43900	43900	43900	0
94	20231117	194000	2536359700	43900	43900	43900	43900	0
95	20231117	193900	2536359700	43900	43900	43900	43900	0
96	20231117	193800	2536359700	43900	43900	43900	43900	0
97	20231117	193700	2536359700	43900	43900	43900	43900	0
98	20231117	193600	2536359700	43900	43900	43900	43900	0
99	20231117	193500	2536359700	43900	43900	43900	43900	0
100	20231117	193400	2536359700	43900	43900	43900	43900	0
101	20231117	193300	2536359700	43900	43900	43900	43900	0
102	20231117	193200	2536359700	43900	43900	43900	43900	0
103	20231117	193100	2536359700	43900	43900	43900	43900	0
104	20231117	193000	2536359700	43900	43900	43900	43900	0
105	20231117	192900	2536359700	43900	43900	43900	43900	0
106	20231117	192800	2536359700	43900	43900	43900	43900	0
107	20231117	192700	2536359700	43900	43900	43900	43900	0
108	20231117	192600	2536359700	43900	43900	43900	43900	0
109	20231117	192500	2536359700	43900	43900	43900	43900	0
110	20231117	192400	2536359700	43900	43900	43900	43900	0
111	20231117	192300	2536359700	43900	43900	43900	43900	0
112	20231117	192200	2536359700	43900	43900	43900	43900	0
113	20231117	192100	2536359700	43900	43900	43900	43900	0
114	20231117	192000	2536359700	43900	43900	43900	43900	0
115	20231117	191900	2536359700	43900	43900	43900	43900	0
116	20231117	191800	2536359700	43900	43900	43900	43900	0
117	20231117	191700	2536359700	43900	43900	43900	43900	0
118	20231117	191600	2536359700	43900	43900	43900	43900	0
119	20231117	191500	2536359700	43900	43900	43900	43900	0
120	20231117	191400	2536359700	43900	43900	43900	43900	0
121	20231117	191300	2536359700	43900	43900	43900	43900	0
122	20231117	191200	2536359700	43900	43900	43900	43900	588
123	20231117	191100	2536359700	43900	43900	43900	43900	0
124	20231117	191000	2536359700	43900	43900	43900	43900	0
125	20231117	190900	2536359700	43900	43900	43900	43900	0
126	20231117	190800	2536359700	43900	43900	43900	43900	0
127	20231117	190700	2536359700	43900	43900	43900	43900	0
128	20231117	190600	2536359700	43900	43900	43900	43900	0
129	20231117	190500	2536359700	43900	43900	43900	43900	0
130	20231117	190400	2536359700	43900	43900	43900	43900	0
131	20231117	190300	2536359700	43900	43900	43900	43900	0
132	20231117	190200	2536359700	43900	43900	43900	43900	0
133	20231117	190100	2536359700	43900	43900	43900	43900	0
134	20231117	190000	2536359700	43900	43900	43900	43900	0
135	20231117	185900	2536359700	43900	43900	43900	43900	0
136	20231117	185800	2536359700	43900	43900	43900	43900	0
137	20231117	185700	2536359700	43900	43900	43900	43900	0
138	20231117	185600	2536359700	43900	43900	43900	43900	0
139	20231117	185500	2536359700	43900	43900	43900	43900	0
140	20231117	185400	2536359700	43900	43900	43900	43900	0
141	20231117	185300	2536359700	43900	43900	43900	43900	0
142	20231117	185200	2536359700	43900	43900	43900	43900	0
143	20231117	185100	2536359700	43900	43900	43900	43900	0
144	20231117	185000	2536359700	43900	43900	43900	43900	0
145	20231117	184900	2536359700	43900	43900	43900	43900	0
146	20231117	184800	2536359700	43900	43900	43900	43900	0
147	20231117	184700	2536359700	43900	43900	43900	43900	0
148	20231117	184600	2536359700	43900	43900	43900	43900	0
149	20231117	184500	2536359700	43900	43900	43900	43900	0
150	20231117	184400	2536359700	43900	43900	43900	43900	0
151	20231117	184300	2536359700	43900	43900	43900	43900	0
152	20231117	184200	2536359700	43900	43900	43900	43900	588
153	20231117	184100	2536359700	43900	43900	43900	43900	0
154	20231117	184000	2536359700	43900	43900	43900	43900	0
155	20231117	183900	2536359700	43900	43900	43900	43900	0
156	20231117	183800	2536359700	43900	43900	43900	43900	0
157	20231117	183700	2536359700	43900	43900	43900	43900	0
158	20231117	183600	2536359700	43900	43900	43900	43900	0
159	20231117	183500	2536359700	43900	43900	43900	43900	0
160	20231117	183400	2536359700	43900	43900	43900	43900	0
161	20231117	183300	2536359700	43900	43900	43900	43900	0
162	20231117	183200	2536359700	43900	43900	43900	43900	0
163	20231117	183100	2536359700	43900	43900	43900	43900	0
164	20231117	183000	2536359700	43900	43900	43900	43900	0
165	20231117	182900	2536359700	43900	43900	43900	43900	0
166	20231117	182800	2536359700	43900	43900	43900	43900	0
167	20231117	182700	2536359700	43900	43900	43900	43900	0
168	20231117	182600	2536359700	43900	43900	43900	43900	0
169	20231117	182500	2536359700	43900	43900	43900	43900	0
170	20231117	182400	2536359700	43900	43900	43900	43900	0
171	20231117	182300	2536359700	43900	43900	43900	43900	0
172	20231117	182200	2536359700	43900	43900	43900	43900	0
173	20231117	182100	2536359700	43900	43900	43900	43900	0
174	20231117	182000	2536359700	43900	43900	43900	43900	0
175	20231117	181900	2536359700	43900	43900	43900	43900	0
176	20231117	181800	2536359700	43900	43900	43900	43900	0
177	20231117	181700	2536359700	43900	43900	43900	43900	0
178	20231117	181600	2536359700	43900	43900	43900	43900	0
179	20231117	181500	2536359700	43900	43900	43900	43900	0
180	20231117	181400	2536359700	43900	43900	43900	43900	0
181	20231117	181300	2536359700	43900	43900	43900	43900	0
182	20231117	181200	2536359700	43900	43900	43900	43900	588
183	20231117	181100	2536359700	43900	43900	43900	43900	0
184	20231117	181000	2536359700	43900	43900	43900	43900	0
185	20231117	180900	2536359700	43900	43900	43900	43900	0
186	20231117	180800	2536359700	43900	43900	43900	43900	0
187	20231117	180700	2536359700	43900	43900	43900	43900	0
188	20231117	180600	2536359700	43900	43900	43900	43900	0
189	20231117	180500	2536359700	43900	43900	43900	43900	0
190	20231117	180400	2536359700	43900	43900	43900	43900	0
191	20231117	180300	2536359700	43900	43900	43900	43900	0
192	20231117	180200	2536359700	43900	43900	43900	43900	0
193	20231117	180100	2536359700	43900	43900	43900	43900	0
194	20231117	180000	2536359700	43900	43900	43900	43900	0
195	20231117	175900	2536359700	43900	43900	43900	43900	0
196	20231117	175800	2536359700	43900	43900	43900	43900	0
197	20231117	175700	2536359700	43900	43900	43900	43900	0
198	20231117	175600	2536359700	43900	43900	43900	43900	0
199	20231117	175500	2536359700	43900	43900	43900	43900	0
200	20231117	175400	2536359700	43900	43900	43900	43900	0
201	20231117	175300	2536359700	43900	43900	43900	43900	0
202	20231117	175200	2536359700	43900	43900	43900	43900	0
203	20231117	175100	2536359700	43900	43900	43900	43900	0
204	20231117	175000	2536359700	43900	43900	43900	43900	0
205	20231117	174900	2536359700	43900	43900	43900	43900	0
206	20231117	174800	2536359700	43900	43900	43900	43900	0
207	20231117	174700	2536359700	43900	43900	43900	43900	0
208	20231117	174600	2536359700	43900	43900	43900	43900	0
209	20231117	174500	2536359700	43900	43900	43900	43900	0
210	20231117	174400	2536359700	43900	43900	43900	43900	0
211	20231117	174300	2536359700	43900	43900	43900	43900	0
212	20231117	174200	2536359700	43900	43900	43900	43900	588
213	20231117	174100	2536359700	43900	43900	43900	43900	0
214	20231117	174000	2536359700	43900	43900	43900	43900	0
215	20231117	173900	2536359700	43900	43900	43900	43900	0
216	20231117	173800	2536359700	43900	43900	43900	43900	0
217	20231117	173700	2536359700	43900	43900	43900	43900	0
218	20231117	173600	2536359700	43900	43900	43900	43900	0
219	20231117	173500	2536359700	43900	43900	43900	43900	0
220	20231117	173400	2536359700	43900	43900	43900	43900	0
221	20231117	173300	2536359700	43900	43900	43900	43900	0
222	20231117	173200	2536359700	43900	43900	43900	43900	0
223	20231117	173100	2536359700	43900	43900	43900	43900	0
224	20231117	173000	2536359700	43900	43900	43900	43900	0
225	20231117	172900	2536359700	43900	43900	43900	43900	0
226	20231117	172800	2536359700	43900	43900	43900	43900	0
227	20231117	172700	2536359700	43900	43900	43900	43900	0
228	20231117	172600	2536359700	43900	43900	43900	43900	0
229	20231117	172500	2536359700	43900	43900	43900	43900	0
230	20231117	172400	2536359700	43900	43900	43900	43900	0
231	20231117	172300	2536359700	43900	43900	43900	43900	0
232	20231117	172200	2536359700	43900	43900	43900	43900	0
233	20231117	172100	2536359700	43900	43900	43900	43900	0
234	20231117	172000	2536359700	43900	43900	43900	43900	0
235	20231117	171900	2536359700	43900	43900	43900	43900	0
236	20231117	171800	2536359700	43900	43900	43900	43900	0
237	20231117	171700	2536359700	43900	43900	43900	43900	0
238	20231117	171600	2536359700	43900	43900	43900	43900	0
239	20231117	171500	2536359700	43900	43900	43900	43900	0
240	20231117	171400	2536359700	43900	43900	43900	43900	0
241	20231117	171300	2536359700	43900	43900	43900	43900	0
242	20231117	171200	2536359700	43900	43900	43900	43900	588
243	20231117	171100	2536359700	43900	43900	43900	43900	0
244	20231117	171000	2536359700	43900	43900	43900	43900	0
245	20231117	170900	2536359700	43900	43900	43900	43900	0
246	20231117	170800	2536359700	43900	43900	43900	43900	0
247	20231117	170700	2536359700	43900	43900	43900	43900	0
248	20231117	170600	2536359700	43900	43900	43900	43900	0
249	20231117	170500	2536359700	43900	43900	43900	43900	0
250	20231117	170400	2536359700	43900	43900	43900	43900	0
251	20231117	170300	2536359700	43900	43900	43900	43900	0
252	20231117	170200	2536359700	43900	43900	43900	43900	0
253	20231117	170100	2536359700	43900	43900	43900	43900	0
254	20231117	170000	2536359700	43900	43900	43900	43900	0
255	20231117	165900	2536359700	43900	43900	43900	43900	0
256	20231117	165800	2536359700	43900	43900	43900	43900	0
257	20231117	165700	2536359700	43900	43900	43900	43900	0
258	20231117	165600	2536359700	43900	43900	43900	43900	0
259	20231117	165500	2536359700	43900	43900	43900	43900	0
260	20231117	165400	2536359700	43900	43900	43900	43900	0
261	20231117	165300	2536359700	43900	43900	43900	43900	0
262	20231117	165200	2536359700	43900	43900	43900	43900	0
263	20231117	165100	2536359700	43900	43900	43900	43900	0
264	20231117	165000	2536359700	43900	43900	43900	43900	0
265	20231117	164900	2536359700	43900	43900	43900	43900	0
266	20231117	164800	2536359700	43900	43900	43900	43900	0
267	20231117	164700	2536359700	43900	43900	43900	43900	0
268	20231117	164600	2536359700	43900	43900	43900	43900	0
269	20231117	164500	2536359700	43900	43900	43900	43900	0
270	20231117	164400	2536359700	43900	43900	43900	43900	0
271	20231117	164300	2536359700	43900	43900	43900	43900	0
272	20231117	164200	2536359700	43900	43900	43900	43900	588
273	20231117	164100	2536359700	43900	43900	43900	43900	0
274	20231117	164000	2536359700	43900	43900	43900	43900	0
275	20231117	163900	2536359700	43900	43900	43900	43900	0
276	20231117	163800	2536359700	43900	43900	43900	43900	0
277	20231117	163700	2536359700	43900	43900	43900	43900	0
278	20231117	163600	2536359700	43900	43900	43900	43900	0
279	20231117	163500	2536359700	43900	43900	43900	43900	0
280	20231117	163400	2536359700	43900	43900	43900	43900	0
281	20231117	163300	2536359700	43900	43900	43900	43900	0
282	20231117	163200	2536359700	43900	43900	43900	43900	0
283	20231117	163100	2536359700	43900	43900	43900	43900	0
284	20231117	163000	2536359700	43900	43900	43900	43900	0
285	20231117	162900	2536359700	43900	43900	43900	43900	0
286	20231117	162800	2536359700	43900	43900	43900	43900	0
287	20231117	162700	2536359700	43900	43900	43900	43900	0
288	20231117	162600	2536359700	43900	43900	43900	43900	0
289	20231117	162500	2536359700	43900	43900	43900	43900	0
290	20231117	162400	2536359700	43900	43900	43900	43900	0
291	20231117	162300	2536359700	43900	43900	43900	43900	0
292	20231117	162200	2536359700	43900	43900	43900	43900	0
293	20231117	162100	2536359700	43900	43900	43900	43900	0
294	20231117	162000	2536359700	43900	43900	43900	43900	0
295	20231117	161900	2536359700	43900	43900	43900	43900	0
296	20231117	161800	2536359700	43900	43900	43900	43900	0
297	20231117	161700	2536359700	43900	43900	43900	43900	0
298	20231117	161600	2536359700	43900	43900	43900	43900	0
299	20231117	161500	2536359700	43900	43900	43900	43900	0
300	20231117	161400	2536359700	43900	43900	43900	43900	0
301	20231117	161300	2536359700	43900	43900	43900	43900	0
302	20231117	161200	2536359700	43900	43900	43900	43900	588
303	20231117	161100	2536359700	43900	43900	43900	43900	0
304	20231117	161000	2536359700	43900	43900	43900	43900	0
305	20231117	160900	2536359700	43900	43900	43900	43900	0
306	20231117	160800	2536359700	43900	43900	43900	43900	0
307	20231117	160700	2536359700	43900	43900	43900	43900	0
308	20231117	160600	2536359700	43900	43900	43900	43900	0
309	20231117	160500	2536359700	43900	43900	43900	43900	0
310	20231117	160400	2536359700	43900	43900	43900	43900	0
311	20231117	160300	2536359700	43900	43900	43900	43900	0
312	20231117	160200	2536359700	43900	43900	43900	43900	0
313	20231117	160100	2536359700	43900	43900	43900	43900	0
314	20231117	160000	2536359700	43900	43900	43900	43900	0
315	20231117	155900	2536359700	43900	43900	43900	43900	0
316	20231117	155800	2536359700	43900	43900	43900	43900	0
317	20231117	155700	2536359700	43900	43900	43900	43900	0
318	20231117	155600	2536359700	43900	43900	43900	43900	0
319	20231117	155500	2536359700	43900	43900	43900	43900	0
320	20231117	155400	2536359700	43900	43900	43900	43900	0
321	20231117	155300	2536359700	43900	43900	43900	43900	0
322	20231117	155200	2536359700	43900	43900	43900	43900	0
323	20231117	155100	2536359700	43900	43900	43900	43900	0
324	20231117	155000	2536359700	43900	43900	43900	43900	0
325	20231117	154900	2536359700	43900	43900	43900	43900	0
326	20231117	154800	2536359700	43900	43900	43900	43900	0
327	20231117	154700	2536359700	43900	43900	43900	43900	0
328	20231117	154600	2536359700	43900	43900	43900	43900	0
329	20231117	154500	2536359700	43900	43900	43900	43900	0
330	20231117	154400	2536359700	43900	43900	43900	43900	0
331	20231117	154300	2536359700	43900	43900	43900	43900	0
332	20231117	154200	2536359700	43900	43900	43900	43900	588
333	20231117	154100	2536359700	43900	43900	43900	43900	0
334	20231117	154000	2536359700	43900	43900	43900	43900	0
335	20231117	153900	2536359700	43900	43900	43900	43900	0
336	20231117	153800	2536359700	43900	43900	43900	43900	0
337	20231117	153700	2536359700	43900	43900	43900	43900	0
338	20231117	153600	2536359700	43900	43900	43900	43900	0
339	20231117	153500	2536359700	43900	43900	43900	43900	0
340	20231117	153400	2536359700	43900	43900	43900	43900	0
341	20231117	153300	2536359700	43900	43900	43900	43900	0
342	20231117	153200	2536359700	43900	43900	43900	43900	0
343	20231117	153100	2536359700	43900	43900	43900	43900	0
344	20231117	153000	2536359700	43900	43900	43900	43900	588
345	20231117	152900	2510546500	44000	44000	44000	44000	0
346	20231117	152800	2510546500	44000	44000	44000	44000	0
347	20231117	152700	2510546500	44000	44000	44000	44000	0
348	20231117	152600	2510546500	44000	44000	44000	44000	0
349	20231117	152500	2510546500	44000	44000	44000	44000	0
350	20231117	152400	2510546500	44000	44000	44000	44000	0
351	20231117	152300	2510546500	44000	44000	44000	44000	0
352	20231117	152200	2510546500	44000	44000	44000	44000	0
353	20231117	152100	2510546500	44000	44000	44000	44000	0
354	20231117	152000	2510546500	44000	44000	44000	44000	0
355	20231117	151900	2510546500	44000	44050	44050	44000	26
356	20231117	151800	2509401550	44000	44000	44000	44000	45
357	20231117	151700	2507421550	43950	43850	43950	43800	194
358	20231117	151600	2498900100	43950	43900	43950	43850	222
359	20231117	151500	2489163900	43900	43900	43900	43850	35
360	20231117	151400	2487628400	43850	43850	43850	43850	30
361	20231117	151300	2486312900	43850	43900	43900	43850	31
362	20231117	151200	2484953500	43900	43900	43900	43900	25
363	20231117	151100	2483856000	43850	43850	43900	43850	106
364	20231117	151000	2479207650	43850	43950	43950	43850	64
365	20231117	150900	2476398350	43950	43950	43950	43900	85
366	20231117	150800	2472666350	43900	43900	43900	43900	61
367	20231117	150700	2469988450	43850	43850	43850	43850	0
368	20231117	150600	2469988450	43850	43950	43950	43850	32
369	20231117	150500	2468585150	43900	43900	43900	43900	20
370	20231117	150400	2467707150	43850	43850	43850	43850	30
371	20231117	150300	2466391650	43850	43850	43850	43850	71
372	20231117	150200	2463278300	43850	43850	43850	43850	52
373	20231117	150100	2460998100	43800	43800	43800	43800	30
374	20231117	150000	2459684100	43900	43900	43900	43800	26
375	20231117	145900	2458544700	43850	43800	43850	43800	41
376	20231117	145800	2456748400	43800	43900	43900	43800	32
377	20231117	145700	2455345550	43900	43850	43900	43850	22
378	20231117	145600	2454380800	43900	44000	44000	43900	19
379	20231117	145500	2453546050	43950	43950	43950	43950	0
380	20231117	145400	2453546050	43950	43800	43950	43800	104
381	20231117	145300	2448985050	43900	43900	43900	43900	20
382	20231117	145200	2448107050	43850	43850	43850	43850	5
383	20231117	145100	2447887800	43850	43850	43850	43800	70
384	20231117	145000	2444820300	43800	43800	43800	43750	97
385	20231117	144900	2440573650	43850	43850	43850	43850	24
386	20231117	144800	2439521250	43850	43900	43900	43850	48
387	20231117	144700	2437416350	43850	43900	43900	43750	22
388	20231117	144600	2436453050	43900	43800	43900	43750	35
389	20231117	144500	2434921300	43850	43800	43850	43800	342
390	20231117	144400	2419926200	43750	43750	43750	43750	31
391	20231117	144300	2418569950	43700	43750	43750	43700	50
392	20231117	144200	2416383950	43800	43700	43800	43700	54
393	20231117	144100	2414022650	43650	43650	43650	43650	51
394	20231117	144000	2411796500	43700	43700	43700	43700	1
395	20231117	143900	2411752800	43650	43700	43700	43650	50
396	20231117	143800	2409568800	43700	43700	43700	43700	97
397	20231117	143700	2405329900	43700	43750	43750	43700	43
398	20231117	143600	2403449700	43750	43700	43750	43650	360
399	20231117	143500	2387720050	43700	43700	43700	43700	2
400	20231117	143400	2387632650	43600	43650	43650	43600	140
401	20231117	143300	2381522400	43700	43700	43700	43650	43
402	20231117	143200	2379645100	43650	43650	43650	43650	27
403	20231117	143100	2378466550	43700	43700	43700	43650	45
404	20231117	143000	2376501100	43750	43750	43750	43750	1
405	20231117	142900	2376457350	43700	43700	43700	43700	65
406	20231117	142800	2373616850	43700	43700	43700	43700	25
407	20231117	142700	2372524350	43700	43750	43750	43700	93
408	20231117	142600	2368460150	43750	43750	43800	43750	103
409	20231117	142500	2363953850	43800	43800	43800	43800	2
410	20231117	142400	2363866250	43800	43800	43800	43750	25
411	20231117	142300	2362772300	43800	43850	43850	43800	26
412	20231117	142200	2361633450	43800	43800	43800	43800	27
413	20231117	142100	2360450850	43800	43800	43800	43800	53
414	20231117	142000	2358129450	43800	43850	43850	43750	175
415	20231117	141900	2350465200	43850	43800	43850	43800	31
416	20231117	141800	2349107300	43850	43900	43900	43850	125
417	20231117	141700	2343625950	43900	43900	43900	43900	32
418	20231117	141600	2342221150	43950	43950	43950	43950	1
419	20231117	141500	2342177200	43950	44050	44050	43950	28
420	20231117	141400	2340945000	44050	44000	44050	44000	45
421	20231117	141300	2338963750	44000	43900	44000	43900	36
422	20231117	141200	2337382750	43850	43900	43900	43850	20
423	20231117	141100	2336504950	43850	43950	43950	43850	14
424	20231117	141000	2335890850	43900	43900	43900	43900	30
425	20231117	140900	2334573850	43900	44050	44050	43900	75
426	20231117	140800	2331280000	44000	43950	44000	43950	35
427	20231117	140700	2329741550	43900	43950	43950	43900	40
428	20231117	140600	2327984550	44050	44000	44050	44000	50
429	20231117	140500	2325784050	44000	44000	44000	44000	31
430	20231117	140400	2324420050	44000	44000	44000	44000	20
431	20231117	140300	2323540050	43950	43950	43950	43950	0
432	20231117	140200	2323540050	43950	43950	43950	43950	31
433	20231117	140100	2322177600	43950	44050	44050	43950	1002
434	20231117	140000	2278121700	44000	44050	44050	44000	54
435	20231117	135900	2275745550	44000	44000	44000	44000	0
436	20231117	135800	2275745550	44000	44050	44050	44000	49
437	20231117	135700	2273588100	44050	44100	44100	44050	24
438	20231117	135600	2272530800	44050	44050	44050	44050	6
439	20231117	135500	2272266500	44050	44100	44100	44000	47
440	20231117	135400	2270197100	44050	44050	44050	44050	18
441	20231117	135300	2269404200	44000	44050	44050	44000	22
442	20231117	135200	2268436150	44000	44000	44000	44000	68
443	20231117	135100	2265444150	44050	44050	44050	44000	15
444	20231117	135000	2264783900	44050	44050	44050	44050	48
445	20231117	134900	2262669500	44100	44050	44100	44050	46
446	20231117	134800	2260643150	44050	44100	44100	44050	171
447	20231117	134700	2253110450	44050	44150	44150	44050	43
448	20231117	134600	2251214600	44150	44150	44150	44150	1
449	20231117	134500	2251170450	44100	44150	44150	44100	13
450	20231117	134400	2250597050	44100	44150	44150	44100	350
451	20231117	134300	2235146050	44200	44250	44250	44200	455
452	20231117	134200	2215035000	44200	44300	44300	44200	58
453	20231117	134100	2212468700	44250	44200	44250	44200	176
454	20231117	134000	2204681800	44200	44200	44200	44150	42
455	20231117	133900	2202825650	44200	44250	44250	44200	14
456	20231117	133800	2202206800	44200	44200	44200	44200	21
457	20231117	133700	2201278600	44200	44150	44200	44150	52
458	20231117	133600	2198981750	44200	44200	44200	44200	23
459	20231117	133500	2197965150	44200	44150	44200	44150	25
460	20231117	133400	2196861250	44200	44250	44250	44200	7
461	20231117	133300	2196551800	44200	44200	44200	44200	20
462	20231117	133200	2195667800	44200	44200	44200	44200	32
463	20231117	133100	2194253400	44200	44200	44200	44200	86
464	20231117	133000	2190452200	44100	44100	44150	44100	73
465	20231117	132900	2187231200	44100	44100	44100	44100	31
466	20231117	132800	2185864100	44100	44100	44100	44100	22
467	20231117	132700	2184893900	44150	44150	44150	44150	22
468	20231117	132600	2183922600	44150	44150	44150	44150	41
469	20231117	132500	2182112450	44150	44150	44150	44150	1
470	20231117	132400	2182068300	44150	44200	44200	44150	33
471	20231117	132300	2180611250	44150	44150	44150	44150	25
472	20231117	132200	2179507500	44150	44150	44150	44150	0
473	20231117	132100	2179507500	44150	44200	44200	44150	85
474	20231117	132000	2175754650	44150	44150	44150	44150	5
475	20231117	131900	2175533900	44200	44150	44200	44150	56
476	20231117	131800	2173061450	44200	44200	44200	44200	20
477	20231117	131700	2172177450	44200	44050	44250	44050	12
478	20231117	131600	2171647150	44050	44300	44300	44050	120
479	20231117	131500	2166344050	44300	44300	44300	44300	9
480	20231117	131400	2165945350	44300	44250	44350	44250	40
481	20231117	131300	2164174800	44250	44300	44350	44250	24
482	20231117	131200	2163111650	44300	44300	44300	44300	5
483	20231117	131100	2162890150	44250	44150	44300	44150	614
484	20231117	131000	2135742700	44100	44100	44100	44100	2
485	20231117	130900	2135654500	44050	44050	44050	44050	30
486	20231117	130800	2134333000	44150	44150	44150	44150	44
487	20231117	130700	2132390400	44150	44000	44150	44000	426
488	20231117	130600	2113613450	44000	44100	44100	44000	67
489	20231117	130500	2110663550	44100	44100	44100	44100	2
490	20231117	130400	2110575350	44050	44050	44050	44050	30
491	20231117	130300	2109253850	44050	44150	44150	44050	100
492	20231117	130200	2104843350	44100	44100	44150	44100	342
493	20231117	130100	2089760900	44100	44150	44150	44100	47
494	20231117	130000	2087688150	44200	44150	44200	44150	2
495	20231117	125900	2087599800	44100	44150	44150	44100	94
496	20231117	125800	2083451200	44150	44200	44200	44150	29
497	20231117	125700	2082170750	44200	44200	44200	44200	200
498	20231117	125600	2073330750	44150	44200	44200	44150	137
499	20231117	125500	2067276850	44250	44250	44250	44200	26
500	20231117	125400	2066127300	44250	44250	44300	44250	38
501	20231117	125300	2064444650	44200	44350	44400	44200	492
502	20231117	125200	2042635350	44350	44200	44400	44200	1106
503	20231117	125100	1993641850	44200	44200	44250	44200	168
504	20231117	125000	1986214500	44250	44250	44250	44250	2
505	20231117	124900	1986126000	44100	44050	44100	44050	83
506	20231117	124800	1982466700	44100	43950	44150	43950	282
507	20231117	124700	1970030700	44000	44050	44050	44000	311
508	20231117	124600	1956332150	44050	43900	44050	43850	1176
509	20231117	124500	1904618900	43850	43850	43900	43850	53
510	20231117	124400	1902294550	43850	43850	43850	43850	30
511	20231117	124300	1900979050	43800	43900	43900	43800	8
512	20231117	124200	1900628150	43900	43900	43950	43900	8
513	20231117	124100	1900276850	43950	43700	43950	43700	34
514	20231117	124000	1898790300	43950	43750	43950	43750	961
515	20231117	123900	1856615500	43750	43750	43750	43700	42
516	20231117	123800	1854779050	43650	43700	43750	43650	36
517	20231117	123700	1853207150	43700	43700	43700	43650	61
518	20231117	123600	1850541500	43750	43750	43750	43750	4
519	20231117	123500	1850366500	43750	43750	43750	43700	25
520	20231117	123400	1849273900	43750	43700	43750	43700	40
521	20231117	123300	1847525800	43700	43750	43750	43700	35
522	20231117	123200	1845996100	43700	43750	43750	43700	331
523	20231117	123100	1831529850	43750	43750	43750	43750	1
524	20231117	123000	1831486100	43750	43800	43800	43750	63
525	20231117	122900	1828728200	43750	43750	43750	43750	94
526	20231117	122800	1824615700	43700	43700	43700	43700	51
527	20231117	122700	1822387000	43750	43750	43750	43700	152
528	20231117	122600	1815740200	43750	43750	43750	43750	85
529	20231117	122500	1812021450	43750	43800	43800	43750	171
530	20231117	122400	1804536300	43800	43700	43800	43700	59
531	20231117	122300	1801954650	43600	43800	43800	43600	260
532	20231117	122200	1790572650	43600	43850	43900	43600	145
533	20231117	122100	1784214250	43950	43450	43950	43450	156
534	20231117	122000	1777407500	43400	43450	43450	43400	70
535	20231117	121900	1774369450	43400	43400	43400	43400	0
536	20231117	121800	1774369450	43400	43450	43450	43350	53
537	20231117	121700	1772070200	43400	43400	43400	43400	50
538	20231117	121600	1769900200	43400	43300	43400	43300	37
539	20231117	121500	1768296900	43300	43350	43400	43300	271
540	20231117	121400	1756560100	43350	43350	43350	43350	11
541	20231117	121300	1756083250	43350	43350	43350	43350	132
542	20231117	121200	1750361050	43350	43400	43400	43350	25
543	20231117	121100	1749277200	43400	43400	43400	43400	1
544	20231117	121000	1749233800	43350	43400	43400	43350	66
545	20231117	120900	1746370950	43400	43400	43400	43400	19
546	20231117	120800	1745546350	43350	43350	43350	43350	40
547	20231117	120700	1743812350	43300	43350	43350	43300	81
548	20231117	120600	1740305000	43350	43400	43400	43350	3
549	20231117	120500	1740174850	43300	43300	43300	43300	30
550	20231117	120400	1738875850	43300	43300	43300	43300	2
551	20231117	120300	1738789250	43250	43300	43300	43250	23
552	20231117	120200	1737794350	43300	43250	43300	43250	75
553	20231117	120100	1734549300	43300	43300	43300	43300	46
554	20231117	120000	1732557500	43300	43350	43350	43250	65
555	20231117	115900	1729744300	43300	43300	43300	43250	52
556	20231117	115800	1727493900	43300	43300	43300	43300	26
557	20231117	115700	1726368100	43300	43300	43350	43250	133
558	20231117	115600	1720611150	43300	43350	43350	43300	122
559	20231117	115500	1715327750	43400	43350	43400	43300	128
560	20231117	115400	1709784050	43350	43400	43400	43350	45
561	20231117	115300	1707833200	43400	43350	43400	43350	38
562	20231117	115200	1706185850	43300	43300	43350	43300	103
563	20231117	115100	1701725900	43350	43350	43400	43350	112
564	20231117	115000	1696870650	43350	43400	43400	43350	41
565	20231117	114900	1695093250	43350	43300	43350	43300	118
566	20231117	114800	1689980900	43350	43350	43350	43300	86
567	20231117	114700	1686256450	43300	43350	43350	43300	86
568	20231117	114600	1682532150	43400	43350	43400	43350	108
569	20231117	114500	1677850300	43300	43400	43400	43300	66
570	20231117	114400	1674990050	43350	43400	43400	43350	62
571	20231117	114300	1672300750	43400	43400	43400	43400	70
572	20231117	114200	1669262750	43350	43350	43350	43350	108
573	20231117	114100	1664580950	43300	43400	43400	43300	80
574	20231117	114000	1661114000	43350	43350	43350	43300	74
575	20231117	113900	1657909500	43250	43300	43300	43250	123
576	20231117	113800	1652589050	43250	43300	43300	43250	94
577	20231117	113700	1648523400	43250	43300	43300	43250	106
578	20231117	113600	1643938600	43300	43350	43350	43250	84
579	20231117	113500	1640305250	43300	43300	43300	43250	80
580	20231117	113400	1636844900	43300	43300	43300	43250	140
581	20231117	113300	1630785400	43300	43300	43300	43300	3
582	20231117	113200	1630655500	43250	43300	43300	43250	189
583	20231117	113100	1622478550	43250	43300	43300	43250	63
584	20231117	113000	1619752650	43250	43300	43300	43250	116
585	20231117	112900	1614733050	43250	43350	43350	43250	168
586	20231117	112800	1607460050	43300	43300	43350	43300	80
587	20231117	112700	1603996000	43300	43350	43350	43300	78
588	20231117	112600	1600618450	43300	43350	43350	43300	120
589	20231117	112500	1595421450	43400	43350	43400	43300	98
590	20231117	112400	1591176100	43350	43300	43350	43250	155
591	20231117	112300	1584468950	43250	43300	43300	43250	59
592	20231117	112200	1581916200	43300	43350	43350	43300	123
593	20231117	112100	1576589450	43350	43300	43350	43300	111
594	20231117	112000	1571778650	43300	43350	43350	43300	66
595	20231117	111900	1568920750	43300	43300	43300	43300	157
596	20231117	111800	1562122650	43350	43350	43350	43300	78
597	20231117	111700	1558744750	43300	43250	43300	43250	339
598	20231117	111600	1544076900	43250	43300	43300	43250	134
599	20231117	111500	1538280950	43250	43350	43350	43250	61
600	20231117	111400	1535640700	43350	43300	43350	43300	119
601	20231117	111300	1530487950	43350	43350	43350	43300	187
602	20231117	111200	1522385650	43350	43350	43350	43300	93
603	20231117	111100	1518358100	43300	43350	43350	43300	48
604	20231117	111000	1516279600	43300	43300	43350	43300	123
605	20231117	110900	1510952650	43300	43350	43350	43300	89
606	20231117	110800	1507098850	43300	43350	43350	43300	38
607	20231117	110700	1505453150	43300	43300	43350	43300	92
608	20231117	110600	1501468150	43350	43350	43350	43300	151
609	20231117	110500	1494927700	43300	43350	43350	43300	90
610	20231117	110400	1491030550	43300	43350	43400	43300	121
611	20231117	110300	1485786700	43350	43450	43450	43350	145
612	20231117	110200	1479496000	43500	43350	43500	43300	488
613	20231117	110100	1458327950	43350	43300	43350	43300	153
614	20231117	110000	1451702900	43300	43350	43350	43300	132
615	20231117	105900	1445987050	43350	43300	43350	43300	102
616	20231117	105800	1441570400	43250	43300	43300	43250	230
617	20231117	105700	1431617700	43300	43350	43350	43250	24
618	20231117	105600	1430579350	43250	43350	43350	43250	72
619	20231117	105500	1427465150	43250	43300	43300	43250	63
620	20231117	105400	1424740350	43250	43300	43300	43250	74
621	20231117	105300	1421539600	43250	43300	43300	43250	435
622	20231117	105200	1402724450	43300	43350	43350	43300	297
623	20231117	105100	1389864250	43400	43350	43400	43300	199
624	20231117	105000	1381242350	43350	43300	43350	43300	68
625	20231117	104900	1378297900	43350	43350	43350	43350	3
626	20231117	104800	1378167850	43300	43350	43400	43300	79
627	20231117	104700	1374744850	43400	43400	43450	43300	258
628	20231117	104600	1363562600	43350	43350	43350	43300	101
629	20231117	104500	1359185750	43300	43350	43400	43300	147
630	20231117	104400	1352814150	43350	43450	43450	43350	108
631	20231117	104300	1348126800	43500	43450	43500	43350	80
632	20231117	104200	1344657400	43400	43450	43450	43350	112
633	20231117	104100	1339796600	43450	43350	43450	43350	106
634	20231117	104000	1335199050	43350	43400	43400	43350	63
635	20231117	103900	1332467350	43400	43350	43400	43350	105
636	20231117	103800	1327915400	43400	43350	43400	43350	29
637	20231117	103700	1326658200	43400	43400	43450	43400	46
638	20231117	103600	1324661700	43400	43450	43450	43400	98
639	20231117	103500	1320408100	43400	43450	43500	43400	105
640	20231117	103400	1315850900	43400	43400	43400	43400	318
641	20231117	103300	1302049700	43400	43400	43400	43400	199
642	20231117	103200	1293413100	43350	43400	43400	43350	80
643	20231117	103100	1289944250	43400	43400	43400	43350	82
644	20231117	103000	1286389100	43350	43350	43400	43300	58
645	20231117	102900	1283876650	43350	43350	43350	43300	64
646	20231117	102800	1281104400	43400	43350	43400	43300	177
647	20231117	102700	1273428950	43400	43350	43400	43350	11
648	20231117	102600	1272951650	43350	43350	43350	43300	181
649	20231117	102500	1265112350	43350	43350	43350	43350	123
650	20231117	102400	1259780300	43350	43350	43350	43300	89
651	20231117	102300	1255924550	43300	43350	43400	43300	70
652	20231117	102200	1252892400	43400	43300	43400	43300	88
653	20231117	102100	1249079900	43400	43400	43400	43250	243
654	20231117	102000	1238560550	43400	43300	43400	43300	101
655	20231117	101900	1234186050	43300	43300	43300	43250	653
656	20231117	101800	1205913800	43350	43400	43400	43350	165
657	20231117	101700	1198760750	43350	43400	43400	43350	184
658	20231117	101600	1190782650	43650	43650	43650	43650	202
659	20231117	101500	1181965350	43350	43400	43400	43350	156
660	20231117	101400	1175202150	43350	43400	43400	43350	158
661	20231117	101300	1168352750	43400	43350	43400	43350	475
662	20231117	101200	1147761400	43350	43350	43400	43350	98
663	20231117	101100	1143512800	43350	43500	43500	43350	167
664	20231117	101000	1136263600	43500	43400	43500	43400	75
665	20231117	100900	1133008400	43400	43400	43400	43350	146
666	20231117	100800	1126678250	43350	43350	43400	43350	156
667	20231117	100700	1119913200	43400	43500	43650	43400	489
668	20231117	100600	1098679000	43550	43450	43600	43450	48
669	20231117	100500	1096588700	43500	43600	43600	43500	258
670	20231117	100400	1085355550	43550	43700	43700	43550	20
671	20231117	100300	1084484050	43650	43650	43750	43550	184
672	20231117	100200	1076456200	43550	43600	43650	43550	194
673	20231117	100100	1067999550	43550	43500	43550	43450	187
674	20231117	100000	1059864100	43500	43500	43500	43450	1222
675	20231117	095900	1006765850	43500	43500	43500	43450	87
676	20231117	095800	1002984350	43450	43500	43550	43450	97
677	20231117	095700	998766000	43550	43500	43550	43500	77
678	20231117	095600	995416400	43550	43500	43550	43450	60
679	20231117	095500	992808500	43450	43450	43450	43450	59
680	20231117	095400	990244950	43450	43450	43550	43450	39
681	20231117	095300	988550300	43500	43450	43500	43450	630
682	20231117	095200	961173950	43350	43400	43400	43350	77
683	20231117	095100	957834600	43400	43400	43400	43350	207
684	20231117	095000	948859200	43400	43550	43550	43350	554
685	20231117	094900	924790600	43550	43450	43550	43450	70
686	20231117	094800	921748600	43400	43450	43550	43400	290
687	20231117	094700	909145750	43450	43400	43450	43350	71
688	20231117	094600	906067750	43400	43350	43450	43300	277
689	20231117	094500	894059850	43350	43400	43450	43350	525
690	20231117	094400	871284300	43450	43450	43500	43400	226
691	20231117	094300	861469500	43450	43450	43500	43450	123
692	20231117	094200	856125050	43450	43450	43500	43450	59
693	20231117	094100	853561300	43450	43450	43450	43450	293
694	20231117	094000	840830450	43400	43450	43450	43400	411
695	20231117	093900	822986600	43450	43600	43600	43450	351
696	20231117	093800	807725500	43600	43600	43600	43500	78
697	20231117	093700	804330900	43600	43700	43700	43400	800
698	20231117	093600	769523000	43700	43700	43700	43550	5326
699	20231117	093500	537020450	43750	43750	43800	43700	889
700	20231117	093400	498160300	43800	43800	43800	43700	632
701	20231117	093300	470511750	43800	43850	43850	43800	140
702	20231117	093200	464379200	43900	43850	43900	43850	29
703	20231117	093100	463107250	43800	43850	43950	43800	142
704	20231117	093000	456882450	43850	43800	43850	43800	356
705	20231117	092900	441272150	43850	43850	43850	43850	19
706	20231117	092800	440439000	43850	43850	43850	43800	600
707	20231117	092700	414149600	43850	44250	44250	43850	735
708	20231117	092600	381888550	43950	44050	44050	43950	139
709	20231117	092500	375778400	43950	44050	44050	43950	71
710	20231117	092400	372654200	44250	43950	44300	43950	121
711	20231117	092300	367317650	44300	43950	44300	43900	316
712	20231117	092200	353370650	43900	44000	44000	43900	679
713	20231117	092100	323547800	43950	44100	44150	43950	444
714	20231117	092000	303995800	44100	44200	44200	44100	84
715	20231117	091900	300286750	44200	44300	44300	44200	152
716	20231117	091800	293565250	44350	44200	44350	44000	180
717	20231117	091700	285620950	44100	44100	44100	44100	127
718	20231117	091600	280020250	44000	44150	44300	44000	377
719	20231117	091500	263385800	44100	44150	44150	44100	124
720	20231117	091400	257914850	44150	44100	44150	44100	74
721	20231117	091300	254651050	44100	44100	44100	44050	65
722	20231117	091200	251785500	43950	44100	44100	43950	69
723	20231117	091100	248752800	44100	43900	44100	43900	202
724	20231117	091000	239865200	43900	44050	44150	43900	1562
725	20231117	090900	171151350	44050	44150	44150	44050	638
726	20231117	090800	143007350	44150	44250	44250	44150	659
727	20231117	090700	113881350	44250	44250	44350	44200	210
728	20231117	090600	104585150	44200	44200	44200	44200	7
729	20231117	090500	104275750	44150	44200	44250	44100	290
730	20231117	090400	91466000	44300	44550	44550	44200	1324
731	20231117	090300	32592850	44550	44850	44850	44550	215
732	20231117	090200	23004000	44650	44900	44900	44650	189
733	20231117	090100	14536050	44900	45000	45000	44900	76
734	20231117	090000	11120250	45100	45350	45350	44900	246