KissMeData/357780/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211300	4600210500	186600	186600	186600	186600	566
3	20241118	211200	4600210500	186600	186600	186600	186600	0
4	20241118	211100	4600210500	186600	186600	186600	186600	0
5	20241118	211000	4600210500	186600	186600	186600	186600	0
6	20241118	210900	4600210500	186600	186600	186600	186600	0
7	20241118	210800	4600210500	186600	186600	186600	186600	0
8	20241118	210700	4600210500	186600	186600	186600	186600	0
9	20241118	210600	4600210500	186600	186600	186600	186600	0
10	20241118	210500	4600210500	186600	186600	186600	186600	0
11	20241118	210400	4600210500	186600	186600	186600	186600	0
12	20241118	210300	4600210500	186600	186600	186600	186600	0
13	20241118	210200	4600210500	186600	186600	186600	186600	0
14	20241118	210100	4600210500	186600	186600	186600	186600	0
15	20241118	210000	4600210500	186600	186600	186600	186600	0
16	20241118	205900	4600210500	186600	186600	186600	186600	0
17	20241118	205800	4600210500	186600	186600	186600	186600	0
18	20241118	205700	4600210500	186600	186600	186600	186600	0
19	20241118	205600	4600210500	186600	186600	186600	186600	0
20	20241118	205500	4600210500	186600	186600	186600	186600	0
21	20241118	205400	4600210500	186600	186600	186600	186600	0
22	20241118	205300	4600210500	186600	186600	186600	186600	0
23	20241118	205200	4600210500	186600	186600	186600	186600	0
24	20241118	205100	4600210500	186600	186600	186600	186600	0
25	20241118	205000	4600210500	186600	186600	186600	186600	0
26	20241118	204900	4600210500	186600	186600	186600	186600	0
27	20241118	204800	4600210500	186600	186600	186600	186600	0
28	20241118	204700	4600210500	186600	186600	186600	186600	0
29	20241118	204600	4600210500	186600	186600	186600	186600	0
30	20241118	204500	4600210500	186600	186600	186600	186600	0
31	20241118	204400	4600210500	186600	186600	186600	186600	0
32	20241118	204300	4600210500	186600	186600	186600	186600	566
33	20241118	204200	4600210500	186600	186600	186600	186600	0
34	20241118	204100	4600210500	186600	186600	186600	186600	0
35	20241118	204000	4600210500	186600	186600	186600	186600	0
36	20241118	203900	4600210500	186600	186600	186600	186600	0
37	20241118	203800	4600210500	186600	186600	186600	186600	0
38	20241118	203700	4600210500	186600	186600	186600	186600	0
39	20241118	203600	4600210500	186600	186600	186600	186600	0
40	20241118	203500	4600210500	186600	186600	186600	186600	0
41	20241118	203400	4600210500	186600	186600	186600	186600	0
42	20241118	203300	4600210500	186600	186600	186600	186600	0
43	20241118	203200	4600210500	186600	186600	186600	186600	0
44	20241118	203100	4600210500	186600	186600	186600	186600	0
45	20241118	203000	4600210500	186600	186600	186600	186600	0
46	20241118	202900	4600210500	186600	186600	186600	186600	0
47	20241118	202800	4600210500	186600	186600	186600	186600	0
48	20241118	202700	4600210500	186600	186600	186600	186600	0
49	20241118	202600	4600210500	186600	186600	186600	186600	0
50	20241118	202500	4600210500	186600	186600	186600	186600	0
51	20241118	202400	4600210500	186600	186600	186600	186600	0
52	20241118	202300	4600210500	186600	186600	186600	186600	0
53	20241118	202200	4600210500	186600	186600	186600	186600	0
54	20241118	202100	4600210500	186600	186600	186600	186600	0
55	20241118	202000	4600210500	186600	186600	186600	186600	0
56	20241118	201900	4600210500	186600	186600	186600	186600	0
57	20241118	201800	4600210500	186600	186600	186600	186600	0
58	20241118	201700	4600210500	186600	186600	186600	186600	0
59	20241118	201600	4600210500	186600	186600	186600	186600	0
60	20241118	201500	4600210500	186600	186600	186600	186600	0
61	20241118	201400	4600210500	186600	186600	186600	186600	0
62	20241118	201300	4600210500	186600	186600	186600	186600	566
63	20241118	201200	4600210500	186600	186600	186600	186600	0
64	20241118	201100	4600210500	186600	186600	186600	186600	0
65	20241118	201000	4600210500	186600	186600	186600	186600	0
66	20241118	200900	4600210500	186600	186600	186600	186600	0
67	20241118	200800	4600210500	186600	186600	186600	186600	0
68	20241118	200700	4600210500	186600	186600	186600	186600	0
69	20241118	200600	4600210500	186600	186600	186600	186600	0
70	20241118	200500	4600210500	186600	186600	186600	186600	0
71	20241118	200400	4600210500	186600	186600	186600	186600	0
72	20241118	200300	4600210500	186600	186600	186600	186600	0
73	20241118	200200	4600210500	186600	186600	186600	186600	0
74	20241118	200100	4600210500	186600	186600	186600	186600	0
75	20241118	200000	4600210500	186600	186600	186600	186600	0
76	20241118	195900	4600210500	186600	186600	186600	186600	0
77	20241118	195800	4600210500	186600	186600	186600	186600	0
78	20241118	195700	4600210500	186600	186600	186600	186600	0
79	20241118	195600	4600210500	186600	186600	186600	186600	0
80	20241118	195500	4600210500	186600	186600	186600	186600	0
81	20241118	195400	4600210500	186600	186600	186600	186600	0
82	20241118	195300	4600210500	186600	186600	186600	186600	0
83	20241118	195200	4600210500	186600	186600	186600	186600	0
84	20241118	195100	4600210500	186600	186600	186600	186600	0
85	20241118	195000	4600210500	186600	186600	186600	186600	0
86	20241118	194900	4600210500	186600	186600	186600	186600	0
87	20241118	194800	4600210500	186600	186600	186600	186600	0
88	20241118	194700	4600210500	186600	186600	186600	186600	0
89	20241118	194600	4600210500	186600	186600	186600	186600	0
90	20241118	194500	4600210500	186600	186600	186600	186600	0
91	20241118	194400	4600210500	186600	186600	186600	186600	0
92	20241118	194300	4600210500	186600	186600	186600	186600	566
93	20241118	194200	4600210500	186600	186600	186600	186600	0
94	20241118	194100	4600210500	186600	186600	186600	186600	0
95	20241118	194000	4600210500	186600	186600	186600	186600	0
96	20241118	193900	4600210500	186600	186600	186600	186600	0
97	20241118	193800	4600210500	186600	186600	186600	186600	0
98	20241118	193700	4600210500	186600	186600	186600	186600	0
99	20241118	193600	4600210500	186600	186600	186600	186600	0
100	20241118	193500	4600210500	186600	186600	186600	186600	0
101	20241118	193400	4600210500	186600	186600	186600	186600	0
102	20241118	193300	4600210500	186600	186600	186600	186600	0
103	20241118	193200	4600210500	186600	186600	186600	186600	0
104	20241118	193100	4600210500	186600	186600	186600	186600	0
105	20241118	193000	4600210500	186600	186600	186600	186600	0
106	20241118	192900	4600210500	186600	186600	186600	186600	0
107	20241118	192800	4600210500	186600	186600	186600	186600	0
108	20241118	192700	4600210500	186600	186600	186600	186600	0
109	20241118	192600	4600210500	186600	186600	186600	186600	0
110	20241118	192500	4600210500	186600	186600	186600	186600	0
111	20241118	192400	4600210500	186600	186600	186600	186600	0
112	20241118	192300	4600210500	186600	186600	186600	186600	0
113	20241118	192200	4600210500	186600	186600	186600	186600	0
114	20241118	192100	4600210500	186600	186600	186600	186600	0
115	20241118	192000	4600210500	186600	186600	186600	186600	0
116	20241118	191900	4600210500	186600	186600	186600	186600	0
117	20241118	191800	4600210500	186600	186600	186600	186600	0
118	20241118	191700	4600210500	186600	186600	186600	186600	0
119	20241118	191600	4600210500	186600	186600	186600	186600	0
120	20241118	191500	4600210500	186600	186600	186600	186600	0
121	20241118	191400	4600210500	186600	186600	186600	186600	0
122	20241118	191300	4600210500	186600	186600	186600	186600	566
123	20241118	191200	4600210500	186600	186600	186600	186600	0
124	20241118	191100	4600210500	186600	186600	186600	186600	0
125	20241118	191000	4600210500	186600	186600	186600	186600	0
126	20241118	190900	4600210500	186600	186600	186600	186600	0
127	20241118	190800	4600210500	186600	186600	186600	186600	0
128	20241118	190700	4600210500	186600	186600	186600	186600	0
129	20241118	190600	4600210500	186600	186600	186600	186600	0
130	20241118	190500	4600210500	186600	186600	186600	186600	0
131	20241118	190400	4600210500	186600	186600	186600	186600	0
132	20241118	190300	4600210500	186600	186600	186600	186600	0
133	20241118	190200	4600210500	186600	186600	186600	186600	0
134	20241118	190100	4600210500	186600	186600	186600	186600	0
135	20241118	190000	4600210500	186600	186600	186600	186600	0
136	20241118	185900	4600210500	186600	186600	186600	186600	0
137	20241118	185800	4600210500	186600	186600	186600	186600	0
138	20241118	185700	4600210500	186600	186600	186600	186600	0
139	20241118	185600	4600210500	186600	186600	186600	186600	0
140	20241118	185500	4600210500	186600	186600	186600	186600	0
141	20241118	185400	4600210500	186600	186600	186600	186600	0
142	20241118	185300	4600210500	186600	186600	186600	186600	0
143	20241118	185200	4600210500	186600	186600	186600	186600	0
144	20241118	185100	4600210500	186600	186600	186600	186600	0
145	20241118	185000	4600210500	186600	186600	186600	186600	0
146	20241118	184900	4600210500	186600	186600	186600	186600	0
147	20241118	184800	4600210500	186600	186600	186600	186600	0
148	20241118	184700	4600210500	186600	186600	186600	186600	0
149	20241118	184600	4600210500	186600	186600	186600	186600	0
150	20241118	184500	4600210500	186600	186600	186600	186600	0
151	20241118	184400	4600210500	186600	186600	186600	186600	0
152	20241118	184300	4600210500	186600	186600	186600	186600	566
153	20241118	184200	4600210500	186600	186600	186600	186600	0
154	20241118	184100	4600210500	186600	186600	186600	186600	0
155	20241118	184000	4600210500	186600	186600	186600	186600	0
156	20241118	183900	4600210500	186600	186600	186600	186600	0
157	20241118	183800	4600210500	186600	186600	186600	186600	0
158	20241118	183700	4600210500	186600	186600	186600	186600	0
159	20241118	183600	4600210500	186600	186600	186600	186600	0
160	20241118	183500	4600210500	186600	186600	186600	186600	0
161	20241118	183400	4600210500	186600	186600	186600	186600	0
162	20241118	183300	4600210500	186600	186600	186600	186600	0
163	20241118	183200	4600210500	186600	186600	186600	186600	0
164	20241118	183100	4600210500	186600	186600	186600	186600	0
165	20241118	183000	4600210500	186600	186600	186600	186600	0
166	20241118	182900	4600210500	186600	186600	186600	186600	0
167	20241118	182800	4600210500	186600	186600	186600	186600	0
168	20241118	182700	4600210500	186600	186600	186600	186600	0
169	20241118	182600	4600210500	186600	186600	186600	186600	0
170	20241118	182500	4600210500	186600	186600	186600	186600	0
171	20241118	182400	4600210500	186600	186600	186600	186600	0
172	20241118	182300	4600210500	186600	186600	186600	186600	0
173	20241118	182200	4600210500	186600	186600	186600	186600	0
174	20241118	182100	4600210500	186600	186600	186600	186600	0
175	20241118	182000	4600210500	186600	186600	186600	186600	0
176	20241118	181900	4600210500	186600	186600	186600	186600	0
177	20241118	181800	4600210500	186600	186600	186600	186600	0
178	20241118	181700	4600210500	186600	186600	186600	186600	0
179	20241118	181600	4600210500	186600	186600	186600	186600	0
180	20241118	181500	4600210500	186600	186600	186600	186600	0
181	20241118	181400	4600210500	186600	186600	186600	186600	0
182	20241118	181300	4600210500	186600	186600	186600	186600	566
183	20241118	181200	4600210500	186600	186600	186600	186600	0
184	20241118	181100	4600210500	186600	186600	186600	186600	0
185	20241118	181000	4600210500	186600	186600	186600	186600	0
186	20241118	180900	4600210500	186600	186600	186600	186600	0
187	20241118	180800	4600210500	186600	186600	186600	186600	0
188	20241118	180700	4600210500	186600	186600	186600	186600	0
189	20241118	180600	4600210500	186600	186600	186600	186600	0
190	20241118	180500	4600210500	186600	186600	186600	186600	0
191	20241118	180400	4600210500	186600	186600	186600	186600	0
192	20241118	180300	4600210500	186600	186600	186600	186600	0
193	20241118	180200	4600210500	186600	186600	186600	186600	0
194	20241118	180100	4600210500	186600	186600	186600	186600	0
195	20241118	180000	4600210500	186600	186600	186600	186600	0
196	20241118	175900	4600210500	186600	186600	186600	186600	0
197	20241118	175800	4600210500	186600	186600	186600	186600	0
198	20241118	175700	4600210500	186600	186600	186600	186600	0
199	20241118	175600	4600210500	186600	186600	186600	186600	0
200	20241118	175500	4600210500	186600	186600	186600	186600	0
201	20241118	175400	4600210500	186600	186600	186600	186600	0
202	20241118	175300	4600210500	186600	186600	186600	186600	0
203	20241118	175200	4600210500	186600	186600	186600	186600	0
204	20241118	175100	4600210500	186600	186600	186600	186600	0
205	20241118	175000	4600210500	186600	186600	186600	186600	0
206	20241118	174900	4600210500	186600	186600	186600	186600	0
207	20241118	174800	4600210500	186600	186600	186600	186600	0
208	20241118	174700	4600210500	186600	186600	186600	186600	0
209	20241118	174600	4600210500	186600	186600	186600	186600	0
210	20241118	174500	4600210500	186600	186600	186600	186600	0
211	20241118	174400	4600210500	186600	186600	186600	186600	0
212	20241118	174300	4600210500	186600	186600	186600	186600	566
213	20241118	174200	4600210500	186600	186600	186600	186600	0
214	20241118	174100	4600210500	186600	186600	186600	186600	0
215	20241118	174000	4600210500	186600	186600	186600	186600	0
216	20241118	173900	4600210500	186600	186600	186600	186600	0
217	20241118	173800	4600210500	186600	186600	186600	186600	0
218	20241118	173700	4600210500	186600	186600	186600	186600	0
219	20241118	173600	4600210500	186600	186600	186600	186600	0
220	20241118	173500	4600210500	186600	186600	186600	186600	0
221	20241118	173400	4600210500	186600	186600	186600	186600	0
222	20241118	173300	4600210500	186600	186600	186600	186600	0
223	20241118	173200	4600210500	186600	186600	186600	186600	0
224	20241118	173100	4600210500	186600	186600	186600	186600	0
225	20241118	173000	4600210500	186600	186600	186600	186600	0
226	20241118	172900	4600210500	186600	186600	186600	186600	0
227	20241118	172800	4600210500	186600	186600	186600	186600	0
228	20241118	172700	4600210500	186600	186600	186600	186600	0
229	20241118	172600	4600210500	186600	186600	186600	186600	0
230	20241118	172500	4600210500	186600	186600	186600	186600	0
231	20241118	172400	4600210500	186600	186600	186600	186600	0
232	20241118	172300	4600210500	186600	186600	186600	186600	0
233	20241118	172200	4600210500	186600	186600	186600	186600	0
234	20241118	172100	4600210500	186600	186600	186600	186600	0
235	20241118	172000	4600210500	186600	186600	186600	186600	0
236	20241118	171900	4600210500	186600	186600	186600	186600	0
237	20241118	171800	4600210500	186600	186600	186600	186600	0
238	20241118	171700	4600210500	186600	186600	186600	186600	0
239	20241118	171600	4600210500	186600	186600	186600	186600	0
240	20241118	171500	4600210500	186600	186600	186600	186600	0
241	20241118	171400	4600210500	186600	186600	186600	186600	0
242	20241118	171300	4600210500	186600	186600	186600	186600	566
243	20241118	171200	4600210500	186600	186600	186600	186600	0
244	20241118	171100	4600210500	186600	186600	186600	186600	0
245	20241118	171000	4600210500	186600	186600	186600	186600	0
246	20241118	170900	4600210500	186600	186600	186600	186600	0
247	20241118	170800	4600210500	186600	186600	186600	186600	0
248	20241118	170700	4600210500	186600	186600	186600	186600	0
249	20241118	170600	4600210500	186600	186600	186600	186600	0
250	20241118	170500	4600210500	186600	186600	186600	186600	0
251	20241118	170400	4600210500	186600	186600	186600	186600	0
252	20241118	170300	4600210500	186600	186600	186600	186600	0
253	20241118	170200	4600210500	186600	186600	186600	186600	0
254	20241118	170100	4600210500	186600	186600	186600	186600	0
255	20241118	170000	4600210500	186600	186600	186600	186600	0
256	20241118	165900	4600210500	186600	186600	186600	186600	0
257	20241118	165800	4600210500	186600	186600	186600	186600	0
258	20241118	165700	4600210500	186600	186600	186600	186600	0
259	20241118	165600	4600210500	186600	186600	186600	186600	0
260	20241118	165500	4600210500	186600	186600	186600	186600	0
261	20241118	165400	4600210500	186600	186600	186600	186600	0
262	20241118	165300	4600210500	186600	186600	186600	186600	0
263	20241118	165200	4600210500	186600	186600	186600	186600	0
264	20241118	165100	4600210500	186600	186600	186600	186600	0
265	20241118	165000	4600210500	186600	186600	186600	186600	0
266	20241118	164900	4600210500	186600	186600	186600	186600	0
267	20241118	164800	4600210500	186600	186600	186600	186600	0
268	20241118	164700	4600210500	186600	186600	186600	186600	0
269	20241118	164600	4600210500	186600	186600	186600	186600	0
270	20241118	164500	4600210500	186600	186600	186600	186600	0
271	20241118	164400	4600210500	186600	186600	186600	186600	0
272	20241118	164300	4600210500	186600	186600	186600	186600	566
273	20241118	164200	4600210500	186600	186600	186600	186600	0
274	20241118	164100	4600210500	186600	186600	186600	186600	0
275	20241118	164000	4600210500	186600	186600	186600	186600	0
276	20241118	163900	4600210500	186600	186600	186600	186600	0
277	20241118	163800	4600210500	186600	186600	186600	186600	0
278	20241118	163700	4600210500	186600	186600	186600	186600	0
279	20241118	163600	4600210500	186600	186600	186600	186600	0
280	20241118	163500	4600210500	186600	186600	186600	186600	0
281	20241118	163400	4600210500	186600	186600	186600	186600	0
282	20241118	163300	4600210500	186600	186600	186600	186600	0
283	20241118	163200	4600210500	186600	186600	186600	186600	0
284	20241118	163100	4600210500	186600	186600	186600	186600	0
285	20241118	163000	4600210500	186600	186600	186600	186600	0
286	20241118	162900	4600210500	186600	186600	186600	186600	0
287	20241118	162800	4600210500	186600	186600	186600	186600	0
288	20241118	162700	4600210500	186600	186600	186600	186600	0
289	20241118	162600	4600210500	186600	186600	186600	186600	0
290	20241118	162500	4600210500	186600	186600	186600	186600	0
291	20241118	162400	4600210500	186600	186600	186600	186600	0
292	20241118	162300	4600210500	186600	186600	186600	186600	0
293	20241118	162200	4600210500	186600	186600	186600	186600	0
294	20241118	162100	4600210500	186600	186600	186600	186600	0
295	20241118	162000	4600210500	186600	186600	186600	186600	0
296	20241118	161900	4600210500	186600	186600	186600	186600	0
297	20241118	161800	4600210500	186600	186600	186600	186600	0
298	20241118	161700	4600210500	186600	186600	186600	186600	0
299	20241118	161600	4600210500	186600	186600	186600	186600	0
300	20241118	161500	4600210500	186600	186600	186600	186600	0
301	20241118	161400	4600210500	186600	186600	186600	186600	0
302	20241118	161300	4600210500	186600	186600	186600	186600	566
303	20241118	161200	4600210500	186600	186600	186600	186600	0
304	20241118	161100	4600210500	186600	186600	186600	186600	0
305	20241118	161000	4600210500	186600	186600	186600	186600	0
306	20241118	160900	4600210500	186600	186600	186600	186600	0
307	20241118	160800	4600210500	186600	186600	186600	186600	0
308	20241118	160700	4600210500	186600	186600	186600	186600	0
309	20241118	160600	4600210500	186600	186600	186600	186600	0
310	20241118	160500	4600210500	186600	186600	186600	186600	0
311	20241118	160400	4600210500	186600	186600	186600	186600	0
312	20241118	160300	4600210500	186600	186600	186600	186600	0
313	20241118	160200	4600210500	186600	186600	186600	186600	0
314	20241118	160100	4600210500	186600	186600	186600	186600	0
315	20241118	160000	4600210500	186600	186600	186600	186600	0
316	20241118	155900	4600210500	186600	186600	186600	186600	0
317	20241118	155800	4600210500	186600	186600	186600	186600	0
318	20241118	155700	4600210500	186600	186600	186600	186600	0
319	20241118	155600	4600210500	186600	186600	186600	186600	0
320	20241118	155500	4600210500	186600	186600	186600	186600	0
321	20241118	155400	4600210500	186600	186600	186600	186600	0
322	20241118	155300	4600210500	186600	186600	186600	186600	0
323	20241118	155200	4600210500	186600	186600	186600	186600	0
324	20241118	155100	4600210500	186600	186600	186600	186600	0
325	20241118	155000	4600210500	186600	186600	186600	186600	0
326	20241118	154900	4600210500	186600	186600	186600	186600	0
327	20241118	154800	4600210500	186600	186600	186600	186600	0
328	20241118	154700	4600210500	186600	186600	186600	186600	0
329	20241118	154600	4600210500	186600	186600	186600	186600	0
330	20241118	154500	4600210500	186600	186600	186600	186600	0
331	20241118	154400	4600210500	186600	186600	186600	186600	0
332	20241118	154300	4600210500	186600	186600	186600	186600	566
333	20241118	154200	4600210500	186600	186600	186600	186600	0
334	20241118	154100	4600210500	186600	186600	186600	186600	0
335	20241118	154000	4600210500	186600	186600	186600	186600	0
336	20241118	153900	4600210500	186600	186600	186600	186600	0
337	20241118	153800	4600210500	186600	186600	186600	186600	0
338	20241118	153700	4600210500	186600	186600	186600	186600	0
339	20241118	153600	4600210500	186600	186600	186600	186600	0
340	20241118	153500	4600210500	186600	186600	186600	186600	0
341	20241118	153400	4600210500	186600	186600	186600	186600	0
342	20241118	153300	4600210500	186600	186600	186600	186600	0
343	20241118	153200	4600210500	186600	186600	186600	186600	0
344	20241118	153100	4600210500	186600	186600	186600	186600	0
345	20241118	153000	4600210500	186600	186600	186600	186600	566
346	20241118	152900	4494594900	186500	186500	186500	186500	0
347	20241118	152800	4494594900	186500	186500	186500	186500	0
348	20241118	152700	4494594900	186500	186500	186500	186500	0
349	20241118	152600	4494594900	186500	186500	186500	186500	0
350	20241118	152500	4494594900	186500	186500	186500	186500	0
351	20241118	152400	4494594900	186500	186500	186500	186500	0
352	20241118	152300	4494594900	186500	186500	186500	186500	0
353	20241118	152200	4494594900	186500	186500	186500	186500	0
354	20241118	152100	4494594900	186500	186500	186500	186500	0
355	20241118	152000	4494594900	186500	186500	186500	186500	0
356	20241118	151900	4494594900	186500	186600	186600	186500	18
357	20241118	151800	4491237800	186500	186500	186500	186500	7
358	20241118	151700	4489932300	186300	187200	187200	186300	115
359	20241118	151600	4468431600	186700	186300	186700	186200	26
360	20241118	151500	4463584500	186200	186100	187300	186100	10
361	20241118	151400	4461718300	186200	185900	187500	185900	258
362	20241118	151300	4413501700	185900	185700	186400	185700	209
363	20241118	151200	4374643200	185800	185500	185800	185500	290
364	20241118	151100	4320843700	185400	185400	185500	185400	20
365	20241118	151000	4317135000	185400	185400	185500	185400	62
366	20241118	150900	4305639700	185400	185400	185400	185400	1
367	20241118	150800	4305454300	185500	185400	185500	185400	184
368	20241118	150700	4271329300	185400	185400	185500	185400	127
369	20241118	150600	4247780500	185400	185500	185500	185400	17
370	20241118	150500	4244628200	185400	185500	185500	185400	18
371	20241118	150400	4241289700	185500	185600	185700	185500	159
372	20241118	150300	4211785300	185800	185800	185800	185800	5
373	20241118	150200	4210856300	185600	185600	185600	185600	48
374	20241118	150100	4201947500	185800	185600	185800	185600	24
375	20241118	150000	4197492100	185600	185800	185800	185600	165
376	20241118	145900	4166867500	185800	185600	185800	185600	7
377	20241118	145800	4165567300	185600	185800	185800	185600	12
378	20241118	145700	4163339100	185700	185700	185800	185700	13
379	20241118	145600	4160924800	185700	185600	185700	185600	47
380	20241118	145500	4152198100	185600	185600	185700	185600	4
381	20241118	145400	4151455500	185700	185600	185700	185600	19
382	20241118	145300	4147928500	185700	185600	185700	185600	9
383	20241118	145200	4146257900	185700	185700	185700	185700	8
384	20241118	145100	4144772300	185600	185700	185700	185600	32
385	20241118	145000	4138830800	185700	185700	185800	185700	62
386	20241118	144900	4127317300	185800	185700	185800	185700	13
387	20241118	144800	4124902700	185800	185800	185800	185800	1
388	20241118	144700	4124716900	185800	185800	185800	185700	39
389	20241118	144600	4117471600	185800	185800	185900	185800	25
390	20241118	144500	4112826100	185900	185800	185900	185800	7
391	20241118	144400	4111525400	185900	186000	186000	185900	27
392	20241118	144300	4106504300	186100	186100	186100	186100	4
393	20241118	144200	4105759900	186300	186200	186300	186100	12
394	20241118	144100	4103525600	186300	186300	186300	186200	25
395	20241118	144000	4098870400	186300	186300	186300	186300	16
396	20241118	143900	4095889600	186200	186300	186300	186200	7
397	20241118	143800	4094585700	186400	186100	186400	186100	2
398	20241118	143700	4094213200	186400	186400	186400	186400	14
399	20241118	143600	4091603600	186400	186400	186400	186400	2
400	20241118	143500	4091230800	186400	186400	186400	186400	5
401	20241118	143400	4090298800	186100	186100	186100	186000	7
402	20241118	143300	4088996200	186100	186100	186100	186000	18
403	20241118	143200	4085646600	186000	185700	186000	185700	142
404	20241118	143100	4059253900	185800	185700	185800	185700	8
405	20241118	143000	4057768200	185800	185700	185800	185700	17
406	20241118	142900	4054610800	185800	185700	185800	185700	20
407	20241118	142800	4050896400	185800	185700	185800	185700	6
408	20241118	142700	4049781700	185700	185800	185800	185700	12
409	20241118	142600	4047552700	185700	185700	185700	185700	10
410	20241118	142500	4045695700	185800	185800	185800	185700	18
411	20241118	142400	4042352100	185800	185700	185800	185700	9
412	20241118	142300	4040680600	185800	185800	185900	185800	63
413	20241118	142200	4028974700	185800	185900	185900	185800	78
414	20241118	142100	4014480400	185900	185800	185900	185800	33
415	20241118	142000	4008347800	185800	185800	185900	185800	23
416	20241118	141900	4004073700	185800	185800	185800	185800	15
417	20241118	141800	4001286700	185800	185900	185900	185800	11
418	20241118	141700	3999242400	185800	185900	185900	185800	7
419	20241118	141600	3997941600	185900	185800	185900	185800	37
420	20241118	141500	3991066500	185900	185900	186000	185900	17
421	20241118	141400	3987905500	185900	185900	185900	185800	13
422	20241118	141300	3985489000	186000	186000	186000	185800	11
423	20241118	141200	3983444000	185900	185900	185900	185900	60
424	20241118	141100	3972290000	186000	186000	186000	185900	268
425	20241118	141000	3922454000	186100	186400	186400	186100	171
426	20241118	140900	3890614800	186300	186400	186400	186300	85
427	20241118	140800	3874776700	186500	186400	186500	186400	8
428	20241118	140700	3873284900	186400	186400	186400	186400	9
429	20241118	140600	3871607300	186400	186600	186600	186400	9
430	20241118	140500	3869928300	186500	186500	186500	186500	22
431	20241118	140400	3865825300	186600	186600	186600	186600	6
432	20241118	140300	3864705700	186500	186600	186600	186500	22
433	20241118	140200	3860602100	186500	186500	186500	186500	22
434	20241118	140100	3856499100	186500	186400	186500	186300	116
435	20241118	140000	3834884000	186400	186400	186400	186400	5
436	20241118	135900	3833952000	186500	186400	186500	186400	35
437	20241118	135800	3827427400	186400	186300	186400	186300	6
438	20241118	135700	3826309200	186300	186300	186400	186300	14
439	20241118	135600	3823700600	186300	186300	186400	186300	10
440	20241118	135500	3821837400	186400	186300	186400	186300	13
441	20241118	135400	3819415100	186300	186400	186400	186300	12
442	20241118	135300	3817179400	186300	186300	186300	186300	4
443	20241118	135200	3816434200	186400	186400	186400	186400	27
444	20241118	135100	3811401400	186300	186300	186300	186300	11
445	20241118	135000	3809352100	186400	186400	186400	186400	1
446	20241118	134900	3809165700	186400	186400	186400	186400	1
447	20241118	134800	3808979300	186300	186300	186300	186300	19
448	20241118	134700	3805439600	186300	186400	186400	186300	8
449	20241118	134600	3803949000	186400	186300	186400	186300	6
450	20241118	134500	3802830800	186300	186400	186400	186300	9
451	20241118	134400	3801153800	186400	186400	186400	186400	5
452	20241118	134300	3800221800	186300	186300	186400	186300	18
453	20241118	134200	3796867900	186400	186400	186400	186400	1
454	20241118	134100	3796681500	186300	186300	186300	186300	12
455	20241118	134000	3794445900	186400	186500	186500	186400	19
456	20241118	133900	3790904200	186400	186400	186400	186400	11
457	20241118	133800	3788853800	186400	186500	186500	186400	11
458	20241118	133700	3786803200	186400	186400	186400	186400	14
459	20241118	133600	3784193600	186400	186500	186500	186400	98
460	20241118	133500	3765917300	186600	186500	186600	186500	6
461	20241118	133400	3764798200	186500	186500	186500	186500	90
462	20241118	133300	3748013200	186500	186600	186600	186500	122
463	20241118	133200	3725248100	186700	186700	186700	186700	0
464	20241118	133100	3725248100	186700	186700	186700	186700	0
465	20241118	133000	3725248100	186700	186600	186700	186600	5
466	20241118	132900	3724315000	186600	186600	186700	186600	6
467	20241118	132800	3723195100	186600	186700	186700	186600	13
468	20241118	132700	3720769000	186700	186700	186700	186700	0
469	20241118	132600	3720769000	186700	186800	186800	186700	2
470	20241118	132500	3720395500	186600	186800	186800	186600	39
471	20241118	132400	3713117000	186800	186800	186800	186800	3
472	20241118	132300	3712556600	186800	186800	186800	186800	1
473	20241118	132200	3712369800	186800	186700	186800	186700	46
474	20241118	132100	3703781500	186600	186600	186700	186600	7
475	20241118	132000	3702475200	186600	186600	186600	186600	16
476	20241118	131900	3699489600	186700	186700	186700	186700	4
477	20241118	131800	3698742800	186600	186700	186700	186600	10
478	20241118	131700	3696876500	186600	187000	187000	186600	204
479	20241118	131600	3658748300	187000	187000	187100	187000	17
480	20241118	131500	3655569200	187100	187100	187100	187100	0
481	20241118	131400	3655569200	187100	187600	187600	187000	8
482	20241118	131300	3654072100	187000	187000	187000	187000	9
483	20241118	131200	3652389100	187000	187600	187600	187000	12
484	20241118	131100	3650143000	187600	187600	187600	187600	0
485	20241118	131000	3650143000	187600	187600	187600	187600	2
486	20241118	130900	3649767800	187600	187300	187600	187000	9
487	20241118	130800	3648081800	187300	187100	187300	187100	38
488	20241118	130700	3640970300	187100	187100	187100	187100	1
489	20241118	130600	3640783200	187000	187000	187000	187000	0
490	20241118	130500	3640783200	187000	187100	187100	187000	20
491	20241118	130400	3637042800	187100	187000	187100	187000	4
492	20241118	130300	3636294700	187100	187100	187100	187100	0
493	20241118	130200	3636294700	187100	187000	187100	187000	8
494	20241118	130100	3634798600	187000	187100	187100	187000	11
495	20241118	130000	3632741500	187000	187100	187100	187000	12
496	20241118	125900	3630497000	187000	187000	187000	187000	2
497	20241118	125800	3630123000	187000	187000	187000	187000	80
498	20241118	125700	3615163000	186900	186900	186900	186900	0
499	20241118	125600	3615163000	186900	187000	187000	186900	27
500	20241118	125500	3610114100	187000	186900	187000	186900	22
501	20241118	125400	3606001700	187000	187000	187000	187000	219
502	20241118	125300	3565048700	187100	187100	187100	187000	9
503	20241118	125200	3563365300	187100	187200	187200	187100	219
504	20241118	125100	3522377900	187200	187300	187300	187200	11
505	20241118	125000	3520318500	187200	187200	187200	187200	0
506	20241118	124900	3520318500	187200	187300	187300	187200	8
507	20241118	124800	3518820800	187300	187300	187300	187200	197
508	20241118	124700	3481939600	187300	187300	187300	187300	32
509	20241118	124600	3475946000	187300	187300	187300	187300	19
510	20241118	124500	3472387300	187200	187300	187300	187200	31
511	20241118	124400	3466583300	187300	187600	187600	187300	6
512	20241118	124300	3465459200	187300	187300	187300	187300	2
513	20241118	124200	3465084600	187300	187300	187300	187300	5
514	20241118	124100	3464148100	187600	187200	187600	187200	10
515	20241118	124000	3462275300	187300	187300	187300	187300	33
516	20241118	123900	3456094400	187300	187300	187300	187300	78
517	20241118	123800	3441485000	187300	187200	187300	187200	105
518	20241118	123700	3421826000	187300	187600	187600	187300	2
519	20241118	123600	3421451100	187500	187500	187500	187500	0
520	20241118	123500	3421451100	187500	187500	187500	187500	19
521	20241118	123400	3417888600	187600	187600	187600	187600	1
522	20241118	123300	3417701000	187200	187200	187200	187200	0
523	20241118	123200	3417701000	187200	187100	187200	187100	48
524	20241118	123100	3408717600	187100	187100	187100	187100	17
525	20241118	123000	3405536900	187200	187000	187200	187000	9
526	20241118	122900	3403852300	187000	187000	187000	187000	0
527	20241118	122800	3403852300	187000	187000	187000	187000	2
528	20241118	122700	3403478300	187100	187000	187100	187000	94
529	20241118	122600	3385900100	187000	186900	187000	186900	106
530	20241118	122500	3366086600	186900	186900	187000	186900	14
531	20241118	122400	3363469900	186900	186900	186900	186900	46
532	20241118	122300	3354872500	187000	187700	187700	187000	450
533	20241118	122200	3270562300	187600	187600	187700	187600	31
534	20241118	122100	3264746600	187600	187400	187600	187400	2
535	20241118	122000	3264371600	187600	187500	187600	187500	12
536	20241118	121900	3262121500	187500	187500	187500	187500	13
537	20241118	121800	3259684000	187400	187600	187600	187400	4
538	20241118	121700	3258934100	187400	187400	187400	187400	6
539	20241118	121600	3257809700	187400	187600	187600	187400	48
540	20241118	121500	3248809500	187400	187400	187400	187400	6
541	20241118	121400	3247685100	187400	187400	187400	187400	1
542	20241118	121300	3247497700	187600	187600	187600	187600	4
543	20241118	121200	3246747300	187500	187400	187500	187400	28
544	20241118	121100	3241497600	187400	187400	187600	187400	94
545	20241118	121000	3223881800	187600	187600	187600	187600	10
546	20241118	120900	3222005800	187600	187600	187600	187600	1
547	20241118	120800	3221818200	187400	187400	187400	187400	7
548	20241118	120700	3220506400	187400	187400	187400	187400	0
549	20241118	120600	3220506400	187400	187500	187600	187400	12
550	20241118	120500	3218256600	187500	187500	187500	187500	2
551	20241118	120400	3217881600	187400	187600	187600	187400	3
552	20241118	120300	3217319000	187400	187400	187400	187400	7
553	20241118	120200	3216007200	187600	187600	187600	187600	0
554	20241118	120100	3216007200	187600	187600	187600	187600	2
555	20241118	120000	3215632000	187600	187600	187600	187600	0
556	20241118	115900	3215632000	187600	187400	187600	187400	25
557	20241118	115800	3210946500	187400	187500	187500	187400	155
558	20241118	115700	3181885000	187500	187600	187600	187500	4
559	20241118	115600	3181134900	187500	187500	187500	187500	13
560	20241118	115500	3178697400	187500	187500	187500	187500	2
561	20241118	115400	3178322400	187600	187600	187600	187600	2
562	20241118	115300	3177947200	187500	187500	187500	187500	1
563	20241118	115200	3177759700	187500	187500	187500	187500	1
564	20241118	115100	3177572200	187500	187500	187500	187500	7
565	20241118	115000	3176259700	187500	187600	187600	187500	55
566	20241118	114900	3165941800	187600	187600	187600	187600	29
567	20241118	114800	3160501400	187500	187500	187500	187500	3
568	20241118	114700	3159938900	187500	187500	187500	187500	0
569	20241118	114600	3159938900	187500	187500	187500	187500	10
570	20241118	114500	3158063900	187500	187500	187500	187500	1
571	20241118	114400	3157876400	187600	187500	187600	187500	10
572	20241118	114300	3156001200	187400	187500	187500	187400	26
573	20241118	114200	3151127600	187500	187500	187500	187500	10
574	20241118	114100	3149252600	187500	187400	187500	187400	202
575	20241118	114000	3111397300	187600	187600	187600	187600	1
576	20241118	113900	3111209700	187400	187400	187400	187400	212
577	20241118	113800	3071480900	187500	187400	187500	187400	15
578	20241118	113700	3068668800	187600	187400	187600	187400	16
579	20241118	113600	3065668600	187500	187500	187500	187500	0
580	20241118	113500	3065668600	187500	187200	187500	187200	15
581	20241118	113400	3062856700	187500	187500	187500	187500	0
582	20241118	113300	3062856700	187500	187500	187500	187500	2
583	20241118	113200	3062481700	187100	187100	187100	187100	101
584	20241118	113100	3043584600	187100	187100	187100	187100	101
585	20241118	113000	3024687500	187100	187400	187400	187100	305
586	20241118	112900	2967551500	187400	187500	187500	187400	623
587	20241118	112800	2850764300	187600	187500	187600	187500	17
588	20241118	112700	2847575700	187500	187500	187500	187500	2
589	20241118	112600	2847200700	187500	187600	187600	187500	6
590	20241118	112500	2846075500	187600	187600	187600	187600	3
591	20241118	112400	2845512700	187500	187500	187700	187500	21
592	20241118	112300	2841573000	187500	187600	187600	187500	153
593	20241118	112200	2812870500	187600	187600	187600	187600	0
594	20241118	112100	2812870500	187600	187600	187600	187600	1
595	20241118	112000	2812682900	187500	187500	187500	187500	0
596	20241118	111900	2812682900	187500	187500	187500	187500	3
597	20241118	111800	2812120400	187600	187600	187600	187600	0
598	20241118	111700	2812120400	187600	187600	187600	187600	25
599	20241118	111600	2807430400	187600	187600	187600	187600	2
600	20241118	111500	2807055200	187600	187600	187600	187600	15
601	20241118	111400	2804241200	187500	187500	187500	187500	10
602	20241118	111300	2802366200	187500	187500	187500	187500	2
603	20241118	111200	2801991200	187600	187500	187600	187500	21
604	20241118	111100	2798052500	187700	187600	187700	187600	2
605	20241118	111000	2797677200	187600	187600	187600	187600	2
606	20241118	110900	2797302000	187500	187600	187600	187500	47
607	20241118	110800	2788487500	187600	187600	187600	187600	15
608	20241118	110700	2785673500	187600	187600	187600	187600	82
609	20241118	110600	2770290300	187500	187500	187500	187500	3
610	20241118	110500	2769727800	187600	187500	187600	187500	30
611	20241118	110400	2764101300	187500	187500	187500	187500	0
612	20241118	110300	2764101300	187500	187500	187500	187500	12
613	20241118	110200	2761851300	187500	187500	187500	187500	14
614	20241118	110100	2759226300	187500	187600	187600	187500	2
615	20241118	110000	2758851200	187600	187500	187600	187500	2
616	20241118	105900	2758476100	187500	187500	187500	187500	0
617	20241118	105800	2758476100	187500	187500	187500	187500	2
618	20241118	105700	2758101100	187500	187500	187500	187500	80
619	20241118	105600	2743101100	187600	187500	187600	187500	13
620	20241118	105500	2740663300	187600	187600	187600	187500	12
621	20241118	105400	2738412200	187600	187600	187600	187600	12
622	20241118	105300	2736161000	187500	187500	187600	187500	22
623	20241118	105200	2732035700	187500	187500	187500	187500	8
624	20241118	105100	2730535700	187500	187500	187500	187500	1
625	20241118	105000	2730348200	187500	187500	187600	187500	42
626	20241118	104900	2722473100	187500	187500	187600	187500	8
627	20241118	104800	2720973000	187500	187500	187500	187500	28
628	20241118	104700	2715723000	187500	187500	187500	187500	6
629	20241118	104600	2714598000	187500	187500	187500	187400	178
630	20241118	104500	2681227100	187600	187500	187600	187500	49
631	20241118	104400	2672039000	187500	187500	187500	187500	9
632	20241118	104300	2670351500	187600	187600	187600	187600	11
633	20241118	104200	2668287900	187600	187500	187600	187500	7
634	20241118	104100	2666975100	187600	187600	187600	187500	50
635	20241118	104000	2657595800	187500	187500	187500	187500	1
636	20241118	103900	2657408300	187500	187500	187500	187500	6
637	20241118	103800	2656283300	187500	187500	187500	187500	0
638	20241118	103700	2656283300	187500	187500	187500	187500	168
639	20241118	103600	2624783300	187400	187400	187400	187400	1
640	20241118	103500	2624595900	187500	187500	187500	187500	0
641	20241118	103400	2624595900	187500	187500	187500	187200	732
642	20241118	103300	2487368400	187600	187600	187600	187600	7
643	20241118	103200	2486055200	187500	187500	187500	187500	3
644	20241118	103100	2485492700	187800	187800	187800	187800	0
645	20241118	103000	2485492700	187800	187800	187800	187800	1
646	20241118	102900	2485304900	187600	187800	187800	187600	34
647	20241118	102800	2478926300	187900	187500	187900	187500	21
648	20241118	102700	2474987500	187500	187500	187500	187500	95
649	20241118	102600	2457175000	187500	187800	187800	187500	79
650	20241118	102500	2442361100	187800	187500	187900	187200	193
651	20241118	102400	2406185700	187600	188000	188000	187600	34
652	20241118	102300	2399804600	188000	188000	188000	188000	2
653	20241118	102200	2399428600	188200	188300	188400	188100	22
654	20241118	102100	2395287400	188400	188300	188400	188300	48
655	20241118	102000	2386246000	188400	187400	188400	187400	89
656	20241118	101900	2369535300	187400	187500	187500	187100	12
657	20241118	101800	2367287400	187400	187200	187500	187200	10
658	20241118	101700	2365413700	187000	187100	187100	186900	30
659	20241118	101600	2359801100	187100	186900	187100	186900	44
660	20241118	101500	2351574400	186800	186900	186900	186800	56
661	20241118	101400	2341108500	186900	186800	186900	186500	156
662	20241118	101300	2311966100	186800	186000	186800	186000	20
663	20241118	101200	2308244900	186800	186900	186900	186100	894
664	20241118	101100	2141314100	186900	186900	187100	186800	162
665	20241118	101000	2111033300	187100	187200	187600	186900	1196
666	20241118	100900	1887331400	187400	187600	187600	187200	333
667	20241118	100800	1824938300	187600	187600	187600	187600	2
668	20241118	100700	1824563100	187600	188000	188000	187600	113
669	20241118	100600	1803340600	188000	188300	188300	188000	12
670	20241118	100500	1801082200	188500	188400	188500	188300	64
671	20241118	100400	1789025500	188500	188400	188500	188400	38
672	20241118	100300	1781863700	188500	188400	188500	188400	29
673	20241118	100200	1776397700	188400	188000	188400	188000	130
674	20241118	100100	1751925800	188200	188200	188200	187900	20
675	20241118	100000	1748163800	187900	187900	188200	187900	31
676	20241118	095900	1742338600	188200	187700	188200	187700	17
677	20241118	095800	1739146400	187700	187700	187700	187700	2
678	20241118	095700	1738771000	188200	187700	188200	187700	2
679	20241118	095600	1738395100	187700	187900	187900	187700	71
680	20241118	095500	1725059000	187900	187900	188000	187900	12
681	20241118	095400	1722804000	188000	187800	188000	187800	7
682	20241118	095300	1721488700	187800	187900	187900	187800	15
683	20241118	095200	1718670700	188200	187700	188200	187700	10
684	20241118	095100	1716793200	188200	188200	188200	188200	0
685	20241118	095000	1716793200	188200	187700	188200	187700	7
686	20241118	094900	1715478800	187600	187600	187600	187600	4
687	20241118	094800	1714728400	188200	187800	188200	187600	33
688	20241118	094700	1708533400	188300	188300	188300	188300	3
689	20241118	094600	1707968500	187700	188000	188300	187700	36
690	20241118	094500	1701207600	188100	188400	188400	188100	14
691	20241118	094400	1698570900	188400	187800	188400	187800	9
692	20241118	094300	1696878700	187800	188300	188400	187800	25
693	20241118	094200	1692174900	188400	187700	188400	187700	50
694	20241118	094100	1682767800	187700	187600	187900	187400	214
695	20241118	094000	1642594100	187300	187300	187300	187300	11
696	20241118	093900	1640533800	187200	187200	187200	187200	131
697	20241118	093800	1616010600	187200	187300	187300	187200	45
698	20241118	093700	1607582200	187700	187200	187700	187200	67
699	20241118	093600	1595030000	187200	187200	187200	187200	16
700	20241118	093500	1592034800	187200	187700	187700	187100	137
701	20241118	093400	1566328100	187000	187100	187700	187000	291
702	20241118	093300	1511860800	187100	187800	187800	187000	259
703	20241118	093200	1463307300	187900	187700	187900	187700	45
704	20241118	093100	1454852200	187800	187800	188000	187800	148
705	20241118	093000	1427039900	187800	187400	187800	187400	105
706	20241118	092900	1407355700	187300	187000	187300	186800	512
707	20241118	092800	1311646800	187000	187400	187400	187000	116
708	20241118	092700	1289938500	187400	187400	187400	187400	1
709	20241118	092600	1289751100	187500	187700	187700	187500	58
710	20241118	092500	1278871500	187600	186800	187800	186800	192
711	20241118	092400	1242891800	187300	186600	187400	186600	298
712	20241118	092300	1187253900	186600	186800	186800	186600	151
713	20241118	092200	1159068500	187100	186800	187500	186700	383
714	20241118	092100	1087479200	186800	187100	187600	186600	897
715	20241118	092000	919802400	187100	187900	187900	187100	105
716	20241118	091900	900118500	187100	187100	187100	187100	1
717	20241118	091800	899931400	186900	186500	188400	186500	367
718	20241118	091700	831272900	185700	185300	186900	185300	39
719	20241118	091600	824005800	185300	185900	187000	185000	1122
720	20241118	091500	614727400	186000	185700	186000	185200	118
721	20241118	091400	592806100	185800	186000	186000	185600	71
722	20241118	091300	579611600	186000	186700	187000	184200	603
723	20241118	091200	467524400	186700	186600	187100	186600	70
724	20241118	091100	454446700	186500	186100	187100	186100	49
725	20241118	091000	445292400	186100	187700	187700	186100	255
726	20241118	090900	397715800	187200	188000	188000	187200	21
727	20241118	090800	393776000	187400	187800	188300	187400	130
728	20241118	090700	369349200	187900	186900	187900	186900	68
729	20241118	090600	356584300	187900	187400	188500	186300	130
730	20241118	090500	332171800	187100	186200	187100	186200	85
731	20241118	090400	316290100	186200	188300	188300	186100	629
732	20241118	090300	198701800	188300	187400	188400	187400	115
733	20241118	090200	177131600	187400	187100	188500	187100	245
734	20241118	090100	131100600	187100	188800	188800	186000	229
735	20241118	090000	87980800	189000	191300	191600	189000	387