KissMeData/440320/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	212600	4423610680	10000	10000	10000	10000	15744
3	20231128	212500	4423610680	10000	10000	10000	10000	0
4	20231128	212400	4423610680	10000	10000	10000	10000	0
5	20231128	212300	4423610680	10000	10000	10000	10000	0
6	20231128	212200	4423610680	10000	10000	10000	10000	0
7	20231128	212100	4423610680	10000	10000	10000	10000	0
8	20231128	212000	4423610680	10000	10000	10000	10000	0
9	20231128	211900	4423610680	10000	10000	10000	10000	0
10	20231128	211800	4423610680	10000	10000	10000	10000	0
11	20231128	211700	4423610680	10000	10000	10000	10000	0
12	20231128	211600	4423610680	10000	10000	10000	10000	0
13	20231128	211500	4423610680	10000	10000	10000	10000	0
14	20231128	211400	4423610680	10000	10000	10000	10000	0
15	20231128	211300	4423610680	10000	10000	10000	10000	0
16	20231128	211200	4423610680	10000	10000	10000	10000	0
17	20231128	211100	4423610680	10000	10000	10000	10000	0
18	20231128	211000	4423610680	10000	10000	10000	10000	0
19	20231128	210900	4423610680	10000	10000	10000	10000	0
20	20231128	210800	4423610680	10000	10000	10000	10000	0
21	20231128	210700	4423610680	10000	10000	10000	10000	0
22	20231128	210600	4423610680	10000	10000	10000	10000	0
23	20231128	210500	4423610680	10000	10000	10000	10000	0
24	20231128	210400	4423610680	10000	10000	10000	10000	0
25	20231128	210300	4423610680	10000	10000	10000	10000	0
26	20231128	210200	4423610680	10000	10000	10000	10000	0
27	20231128	210100	4423610680	10000	10000	10000	10000	0
28	20231128	210000	4423610680	10000	10000	10000	10000	0
29	20231128	205900	4423610680	10000	10000	10000	10000	0
30	20231128	205800	4423610680	10000	10000	10000	10000	0
31	20231128	205700	4423610680	10000	10000	10000	10000	0
32	20231128	205600	4423610680	10000	10000	10000	10000	15744
33	20231128	205500	4423610680	10000	10000	10000	10000	0
34	20231128	205400	4423610680	10000	10000	10000	10000	0
35	20231128	205300	4423610680	10000	10000	10000	10000	0
36	20231128	205200	4423610680	10000	10000	10000	10000	0
37	20231128	205100	4423610680	10000	10000	10000	10000	0
38	20231128	205000	4423610680	10000	10000	10000	10000	0
39	20231128	204900	4423610680	10000	10000	10000	10000	0
40	20231128	204800	4423610680	10000	10000	10000	10000	0
41	20231128	204700	4423610680	10000	10000	10000	10000	0
42	20231128	204600	4423610680	10000	10000	10000	10000	0
43	20231128	204500	4423610680	10000	10000	10000	10000	0
44	20231128	204400	4423610680	10000	10000	10000	10000	0
45	20231128	204300	4423610680	10000	10000	10000	10000	0
46	20231128	204200	4423610680	10000	10000	10000	10000	0
47	20231128	204100	4423610680	10000	10000	10000	10000	0
48	20231128	204000	4423610680	10000	10000	10000	10000	0
49	20231128	203900	4423610680	10000	10000	10000	10000	0
50	20231128	203800	4423610680	10000	10000	10000	10000	0
51	20231128	203700	4423610680	10000	10000	10000	10000	0
52	20231128	203600	4423610680	10000	10000	10000	10000	0
53	20231128	203500	4423610680	10000	10000	10000	10000	0
54	20231128	203400	4423610680	10000	10000	10000	10000	0
55	20231128	203300	4423610680	10000	10000	10000	10000	0
56	20231128	203200	4423610680	10000	10000	10000	10000	0
57	20231128	203100	4423610680	10000	10000	10000	10000	0
58	20231128	203000	4423610680	10000	10000	10000	10000	0
59	20231128	202900	4423610680	10000	10000	10000	10000	0
60	20231128	202800	4423610680	10000	10000	10000	10000	0
61	20231128	202700	4423610680	10000	10000	10000	10000	0
62	20231128	202600	4423610680	10000	10000	10000	10000	15744
63	20231128	202500	4423610680	10000	10000	10000	10000	0
64	20231128	202400	4423610680	10000	10000	10000	10000	0
65	20231128	202300	4423610680	10000	10000	10000	10000	0
66	20231128	202200	4423610680	10000	10000	10000	10000	0
67	20231128	202100	4423610680	10000	10000	10000	10000	0
68	20231128	202000	4423610680	10000	10000	10000	10000	0
69	20231128	201900	4423610680	10000	10000	10000	10000	0
70	20231128	201800	4423610680	10000	10000	10000	10000	0
71	20231128	201700	4423610680	10000	10000	10000	10000	0
72	20231128	201600	4423610680	10000	10000	10000	10000	0
73	20231128	201500	4423610680	10000	10000	10000	10000	0
74	20231128	201400	4423610680	10000	10000	10000	10000	0
75	20231128	201300	4423610680	10000	10000	10000	10000	0
76	20231128	201200	4423610680	10000	10000	10000	10000	0
77	20231128	201100	4423610680	10000	10000	10000	10000	0
78	20231128	201000	4423610680	10000	10000	10000	10000	0
79	20231128	200900	4423610680	10000	10000	10000	10000	0
80	20231128	200800	4423610680	10000	10000	10000	10000	0
81	20231128	200700	4423610680	10000	10000	10000	10000	0
82	20231128	200600	4423610680	10000	10000	10000	10000	0
83	20231128	200500	4423610680	10000	10000	10000	10000	0
84	20231128	200400	4423610680	10000	10000	10000	10000	0
85	20231128	200300	4423610680	10000	10000	10000	10000	0
86	20231128	200200	4423610680	10000	10000	10000	10000	0
87	20231128	200100	4423610680	10000	10000	10000	10000	0
88	20231128	200000	4423610680	10000	10000	10000	10000	0
89	20231128	195900	4423610680	10000	10000	10000	10000	0
90	20231128	195800	4423610680	10000	10000	10000	10000	0
91	20231128	195700	4423610680	10000	10000	10000	10000	0
92	20231128	195600	4423610680	10000	10000	10000	10000	15744
93	20231128	195500	4423610680	10000	10000	10000	10000	0
94	20231128	195400	4423610680	10000	10000	10000	10000	0
95	20231128	195300	4423610680	10000	10000	10000	10000	0
96	20231128	195200	4423610680	10000	10000	10000	10000	0
97	20231128	195100	4423610680	10000	10000	10000	10000	0
98	20231128	195000	4423610680	10000	10000	10000	10000	0
99	20231128	194900	4423610680	10000	10000	10000	10000	0
100	20231128	194800	4423610680	10000	10000	10000	10000	0
101	20231128	194700	4423610680	10000	10000	10000	10000	0
102	20231128	194600	4423610680	10000	10000	10000	10000	0
103	20231128	194500	4423610680	10000	10000	10000	10000	0
104	20231128	194400	4423610680	10000	10000	10000	10000	0
105	20231128	194300	4423610680	10000	10000	10000	10000	0
106	20231128	194200	4423610680	10000	10000	10000	10000	0
107	20231128	194100	4423610680	10000	10000	10000	10000	0
108	20231128	194000	4423610680	10000	10000	10000	10000	0
109	20231128	193900	4423610680	10000	10000	10000	10000	0
110	20231128	193800	4423610680	10000	10000	10000	10000	0
111	20231128	193700	4423610680	10000	10000	10000	10000	0
112	20231128	193600	4423610680	10000	10000	10000	10000	0
113	20231128	193500	4423610680	10000	10000	10000	10000	0
114	20231128	193400	4423610680	10000	10000	10000	10000	0
115	20231128	193300	4423610680	10000	10000	10000	10000	0
116	20231128	193200	4423610680	10000	10000	10000	10000	0
117	20231128	193100	4423610680	10000	10000	10000	10000	0
118	20231128	193000	4423610680	10000	10000	10000	10000	0
119	20231128	192900	4423610680	10000	10000	10000	10000	0
120	20231128	192800	4423610680	10000	10000	10000	10000	0
121	20231128	192700	4423610680	10000	10000	10000	10000	0
122	20231128	192600	4423610680	10000	10000	10000	10000	15744
123	20231128	192500	4423610680	10000	10000	10000	10000	0
124	20231128	192400	4423610680	10000	10000	10000	10000	0
125	20231128	192300	4423610680	10000	10000	10000	10000	0
126	20231128	192200	4423610680	10000	10000	10000	10000	0
127	20231128	192100	4423610680	10000	10000	10000	10000	0
128	20231128	192000	4423610680	10000	10000	10000	10000	0
129	20231128	191900	4423610680	10000	10000	10000	10000	0
130	20231128	191800	4423610680	10000	10000	10000	10000	0
131	20231128	191700	4423610680	10000	10000	10000	10000	0
132	20231128	191600	4423610680	10000	10000	10000	10000	0
133	20231128	191500	4423610680	10000	10000	10000	10000	0
134	20231128	191400	4423610680	10000	10000	10000	10000	0
135	20231128	191300	4423610680	10000	10000	10000	10000	0
136	20231128	191200	4423610680	10000	10000	10000	10000	0
137	20231128	191100	4423610680	10000	10000	10000	10000	0
138	20231128	191000	4423610680	10000	10000	10000	10000	0
139	20231128	190900	4423610680	10000	10000	10000	10000	0
140	20231128	190800	4423610680	10000	10000	10000	10000	0
141	20231128	190700	4423610680	10000	10000	10000	10000	0
142	20231128	190600	4423610680	10000	10000	10000	10000	0
143	20231128	190500	4423610680	10000	10000	10000	10000	0
144	20231128	190400	4423610680	10000	10000	10000	10000	0
145	20231128	190300	4423610680	10000	10000	10000	10000	0
146	20231128	190200	4423610680	10000	10000	10000	10000	0
147	20231128	190100	4423610680	10000	10000	10000	10000	0
148	20231128	190000	4423610680	10000	10000	10000	10000	0
149	20231128	185900	4423610680	10000	10000	10000	10000	0
150	20231128	185800	4423610680	10000	10000	10000	10000	0
151	20231128	185700	4423610680	10000	10000	10000	10000	0
152	20231128	185600	4423610680	10000	10000	10000	10000	15744
153	20231128	185500	4423610680	10000	10000	10000	10000	0
154	20231128	185400	4423610680	10000	10000	10000	10000	0
155	20231128	185300	4423610680	10000	10000	10000	10000	0
156	20231128	185200	4423610680	10000	10000	10000	10000	0
157	20231128	185100	4423610680	10000	10000	10000	10000	0
158	20231128	185000	4423610680	10000	10000	10000	10000	0
159	20231128	184900	4423610680	10000	10000	10000	10000	0
160	20231128	184800	4423610680	10000	10000	10000	10000	0
161	20231128	184700	4423610680	10000	10000	10000	10000	0
162	20231128	184600	4423610680	10000	10000	10000	10000	0
163	20231128	184500	4423610680	10000	10000	10000	10000	0
164	20231128	184400	4423610680	10000	10000	10000	10000	0
165	20231128	184300	4423610680	10000	10000	10000	10000	0
166	20231128	184200	4423610680	10000	10000	10000	10000	0
167	20231128	184100	4423610680	10000	10000	10000	10000	0
168	20231128	184000	4423610680	10000	10000	10000	10000	0
169	20231128	183900	4423610680	10000	10000	10000	10000	0
170	20231128	183800	4423610680	10000	10000	10000	10000	0
171	20231128	183700	4423610680	10000	10000	10000	10000	0
172	20231128	183600	4423610680	10000	10000	10000	10000	0
173	20231128	183500	4423610680	10000	10000	10000	10000	0
174	20231128	183400	4423610680	10000	10000	10000	10000	0
175	20231128	183300	4423610680	10000	10000	10000	10000	0
176	20231128	183200	4423610680	10000	10000	10000	10000	0
177	20231128	183100	4423610680	10000	10000	10000	10000	0
178	20231128	183000	4423610680	10000	10000	10000	10000	0
179	20231128	182900	4423610680	10000	10000	10000	10000	0
180	20231128	182800	4423610680	10000	10000	10000	10000	0
181	20231128	182700	4423610680	10000	10000	10000	10000	0
182	20231128	182600	4423610680	10000	10000	10000	10000	15744
183	20231128	182500	4423610680	10000	10000	10000	10000	0
184	20231128	182400	4423610680	10000	10000	10000	10000	0
185	20231128	182300	4423610680	10000	10000	10000	10000	0
186	20231128	182200	4423610680	10000	10000	10000	10000	0
187	20231128	182100	4423610680	10000	10000	10000	10000	0
188	20231128	182000	4423610680	10000	10000	10000	10000	0
189	20231128	181900	4423610680	10000	10000	10000	10000	0
190	20231128	181800	4423610680	10000	10000	10000	10000	0
191	20231128	181700	4423610680	10000	10000	10000	10000	0
192	20231128	181600	4423610680	10000	10000	10000	10000	0
193	20231128	181500	4423610680	10000	10000	10000	10000	0
194	20231128	181400	4423610680	10000	10000	10000	10000	0
195	20231128	181300	4423610680	10000	10000	10000	10000	0
196	20231128	181200	4423610680	10000	10000	10000	10000	0
197	20231128	181100	4423610680	10000	10000	10000	10000	0
198	20231128	181000	4423610680	10000	10000	10000	10000	0
199	20231128	180900	4423610680	10000	10000	10000	10000	0
200	20231128	180800	4423610680	10000	10000	10000	10000	0
201	20231128	180700	4423610680	10000	10000	10000	10000	0
202	20231128	180600	4423610680	10000	10000	10000	10000	0
203	20231128	180500	4423610680	10000	10000	10000	10000	0
204	20231128	180400	4423610680	10000	10000	10000	10000	0
205	20231128	180300	4423610680	10000	10000	10000	10000	0
206	20231128	180200	4423610680	10000	10000	10000	10000	0
207	20231128	180100	4423610680	10000	10000	10000	10000	0
208	20231128	180000	4423610680	10000	10000	10000	10000	0
209	20231128	175900	4423610680	10000	10000	10000	10000	0
210	20231128	175800	4423610680	10000	10000	10000	10000	0
211	20231128	175700	4423610680	10000	10000	10000	10000	0
212	20231128	175600	4423610680	10000	10000	10000	10000	15744
213	20231128	175500	4423610680	10000	10000	10000	10000	0
214	20231128	175400	4423610680	10000	10000	10000	10000	0
215	20231128	175300	4423610680	10000	10000	10000	10000	0
216	20231128	175200	4423610680	10000	10000	10000	10000	0
217	20231128	175100	4423610680	10000	10000	10000	10000	0
218	20231128	175000	4423610680	10000	10000	10000	10000	0
219	20231128	174900	4423610680	10000	10000	10000	10000	0
220	20231128	174800	4423610680	10000	10000	10000	10000	0
221	20231128	174700	4423610680	10000	10000	10000	10000	0
222	20231128	174600	4423610680	10000	10000	10000	10000	0
223	20231128	174500	4423610680	10000	10000	10000	10000	0
224	20231128	174400	4423610680	10000	10000	10000	10000	0
225	20231128	174300	4423610680	10000	10000	10000	10000	0
226	20231128	174200	4423610680	10000	10000	10000	10000	0
227	20231128	174100	4423610680	10000	10000	10000	10000	0
228	20231128	174000	4423610680	10000	10000	10000	10000	0
229	20231128	173900	4423610680	10000	10000	10000	10000	0
230	20231128	173800	4423610680	10000	10000	10000	10000	0
231	20231128	173700	4423610680	10000	10000	10000	10000	0
232	20231128	173600	4423610680	10000	10000	10000	10000	0
233	20231128	173500	4423610680	10000	10000	10000	10000	0
234	20231128	173400	4423610680	10000	10000	10000	10000	0
235	20231128	173300	4423610680	10000	10000	10000	10000	0
236	20231128	173200	4423610680	10000	10000	10000	10000	0
237	20231128	173100	4423610680	10000	10000	10000	10000	0
238	20231128	173000	4423610680	10000	10000	10000	10000	0
239	20231128	172900	4423610680	10000	10000	10000	10000	0
240	20231128	172800	4423610680	10000	10000	10000	10000	0
241	20231128	172700	4423610680	10000	10000	10000	10000	0
242	20231128	172600	4423610680	10000	10000	10000	10000	15744
243	20231128	172500	4423610680	10000	10000	10000	10000	0
244	20231128	172400	4423610680	10000	10000	10000	10000	0
245	20231128	172300	4423610680	10000	10000	10000	10000	0
246	20231128	172200	4423610680	10000	10000	10000	10000	0
247	20231128	172100	4423610680	10000	10000	10000	10000	0
248	20231128	172000	4423610680	10000	10000	10000	10000	0
249	20231128	171900	4423610680	10000	10000	10000	10000	0
250	20231128	171800	4423610680	10000	10000	10000	10000	0
251	20231128	171700	4423610680	10000	10000	10000	10000	0
252	20231128	171600	4423610680	10000	10000	10000	10000	0
253	20231128	171500	4423610680	10000	10000	10000	10000	0
254	20231128	171400	4423610680	10000	10000	10000	10000	0
255	20231128	171300	4423610680	10000	10000	10000	10000	0
256	20231128	171200	4423610680	10000	10000	10000	10000	0
257	20231128	171100	4423610680	10000	10000	10000	10000	0
258	20231128	171000	4423610680	10000	10000	10000	10000	0
259	20231128	170900	4423610680	10000	10000	10000	10000	0
260	20231128	170800	4423610680	10000	10000	10000	10000	0
261	20231128	170700	4423610680	10000	10000	10000	10000	0
262	20231128	170600	4423610680	10000	10000	10000	10000	0
263	20231128	170500	4423610680	10000	10000	10000	10000	0
264	20231128	170400	4423610680	10000	10000	10000	10000	0
265	20231128	170300	4423610680	10000	10000	10000	10000	0
266	20231128	170200	4423610680	10000	10000	10000	10000	0
267	20231128	170100	4423610680	10000	10000	10000	10000	0
268	20231128	170000	4423610680	10000	10000	10000	10000	0
269	20231128	165900	4423610680	10000	10000	10000	10000	0
270	20231128	165800	4423610680	10000	10000	10000	10000	0
271	20231128	165700	4423610680	10000	10000	10000	10000	0
272	20231128	165600	4423610680	10000	10000	10000	10000	15744
273	20231128	165500	4423610680	10000	10000	10000	10000	0
274	20231128	165400	4423610680	10000	10000	10000	10000	0
275	20231128	165300	4423610680	10000	10000	10000	10000	0
276	20231128	165200	4423610680	10000	10000	10000	10000	0
277	20231128	165100	4423610680	10000	10000	10000	10000	0
278	20231128	165000	4423610680	10000	10000	10000	10000	0
279	20231128	164900	4423610680	10000	10000	10000	10000	0
280	20231128	164800	4423610680	10000	10000	10000	10000	0
281	20231128	164700	4423610680	10000	10000	10000	10000	0
282	20231128	164600	4423610680	10000	10000	10000	10000	0
283	20231128	164500	4423610680	10000	10000	10000	10000	0
284	20231128	164400	4423610680	10000	10000	10000	10000	0
285	20231128	164300	4423610680	10000	10000	10000	10000	0
286	20231128	164200	4423610680	10000	10000	10000	10000	0
287	20231128	164100	4423610680	10000	10000	10000	10000	0
288	20231128	164000	4423610680	10000	10000	10000	10000	0
289	20231128	163900	4423610680	10000	10000	10000	10000	0
290	20231128	163800	4423610680	10000	10000	10000	10000	0
291	20231128	163700	4423610680	10000	10000	10000	10000	0
292	20231128	163600	4423610680	10000	10000	10000	10000	0
293	20231128	163500	4423610680	10000	10000	10000	10000	0
294	20231128	163400	4423610680	10000	10000	10000	10000	0
295	20231128	163300	4423610680	10000	10000	10000	10000	0
296	20231128	163200	4423610680	10000	10000	10000	10000	0
297	20231128	163100	4423610680	10000	10000	10000	10000	0
298	20231128	163000	4423610680	10000	10000	10000	10000	0
299	20231128	162900	4423610680	10000	10000	10000	10000	0
300	20231128	162800	4423610680	10000	10000	10000	10000	0
301	20231128	162700	4423610680	10000	10000	10000	10000	0
302	20231128	162600	4423610680	10000	10000	10000	10000	15744
303	20231128	162500	4423610680	10000	10000	10000	10000	0
304	20231128	162400	4423610680	10000	10000	10000	10000	0
305	20231128	162300	4423610680	10000	10000	10000	10000	0
306	20231128	162200	4423610680	10000	10000	10000	10000	0
307	20231128	162100	4423610680	10000	10000	10000	10000	0
308	20231128	162000	4423610680	10000	10000	10000	10000	0
309	20231128	161900	4423610680	10000	10000	10000	10000	0
310	20231128	161800	4423610680	10000	10000	10000	10000	0
311	20231128	161700	4423610680	10000	10000	10000	10000	0
312	20231128	161600	4423610680	10000	10000	10000	10000	0
313	20231128	161500	4423610680	10000	10000	10000	10000	0
314	20231128	161400	4423610680	10000	10000	10000	10000	0
315	20231128	161300	4423610680	10000	10000	10000	10000	0
316	20231128	161200	4423610680	10000	10000	10000	10000	0
317	20231128	161100	4423610680	10000	10000	10000	10000	0
318	20231128	161000	4423610680	10000	10000	10000	10000	0
319	20231128	160900	4423610680	10000	10000	10000	10000	0
320	20231128	160800	4423610680	10000	10000	10000	10000	0
321	20231128	160700	4423610680	10000	10000	10000	10000	0
322	20231128	160600	4423610680	10000	10000	10000	10000	0
323	20231128	160500	4423610680	10000	10000	10000	10000	0
324	20231128	160400	4423610680	10000	10000	10000	10000	0
325	20231128	160300	4423610680	10000	10000	10000	10000	0
326	20231128	160200	4423610680	10000	10000	10000	10000	0
327	20231128	160100	4423610680	10000	10000	10000	10000	0
328	20231128	160000	4423610680	10000	10000	10000	10000	0
329	20231128	155900	4423610680	10000	10000	10000	10000	0
330	20231128	155800	4423610680	10000	10000	10000	10000	0
331	20231128	155700	4423610680	10000	10000	10000	10000	0
332	20231128	155600	4423610680	10000	10000	10000	10000	15744
333	20231128	155500	4423610680	10000	10000	10000	10000	0
334	20231128	155400	4423610680	10000	10000	10000	10000	0
335	20231128	155300	4423610680	10000	10000	10000	10000	0
336	20231128	155200	4423610680	10000	10000	10000	10000	0
337	20231128	155100	4423610680	10000	10000	10000	10000	0
338	20231128	155000	4423610680	10000	10000	10000	10000	0
339	20231128	154900	4423610680	10000	10000	10000	10000	0
340	20231128	154800	4423610680	10000	10000	10000	10000	0
341	20231128	154700	4423610680	10000	10000	10000	10000	0
342	20231128	154600	4423610680	10000	10000	10000	10000	0
343	20231128	154500	4423610680	10000	10000	10000	10000	0
344	20231128	154400	4423610680	10000	10000	10000	10000	0
345	20231128	154300	4423610680	10000	10000	10000	10000	0
346	20231128	154200	4423610680	10000	10000	10000	10000	0
347	20231128	154100	4423610680	10000	10000	10000	10000	0
348	20231128	154000	4423610680	10000	10000	10000	10000	0
349	20231128	153900	4423610680	10000	10000	10000	10000	0
350	20231128	153800	4423610680	10000	10000	10000	10000	0
351	20231128	153700	4423610680	10000	10000	10000	10000	0
352	20231128	153600	4423610680	10000	10000	10000	10000	0
353	20231128	153500	4423610680	10000	10000	10000	10000	0
354	20231128	153400	4423610680	10000	10000	10000	10000	0
355	20231128	153300	4423610680	10000	10000	10000	10000	0
356	20231128	153200	4423610680	10000	10000	10000	10000	0
357	20231128	153100	4423610680	10000	10000	10000	10000	0
358	20231128	153000	4423610680	10000	10000	10000	10000	15744
359	20231128	152900	4266170680	9900	9900	9900	9900	0
360	20231128	152800	4266170680	9900	9900	9900	9900	0
361	20231128	152700	4266170680	9900	9900	9900	9900	0
362	20231128	152600	4266170680	9900	9900	9900	9900	0
363	20231128	152500	4266170680	9900	9900	9900	9900	0
364	20231128	152400	4266170680	9900	9900	9900	9900	0
365	20231128	152300	4266170680	9900	9900	9900	9900	0
366	20231128	152200	4266170680	9900	9900	9900	9900	0
367	20231128	152100	4266170680	9900	9900	9900	9900	0
368	20231128	152000	4266170680	9900	9900	9900	9900	0
369	20231128	151900	4266170680	9900	9840	9900	9840	1542
370	20231128	151800	4250967820	9840	9830	9850	9830	979
371	20231128	151700	4241338720	9830	9820	9830	9810	1043
372	20231128	151600	4231096210	9810	9810	9820	9810	2593
373	20231128	151500	4205658080	9810	9810	9810	9810	148
374	20231128	151400	4204206200	9820	9830	9830	9820	622
375	20231128	151300	4198096760	9830	9790	9840	9710	5523
376	20231128	151200	4144211750	9800	9790	9800	9790	578
377	20231128	151100	4138553080	9790	9770	9790	9770	1403
378	20231128	151000	4124838130	9750	9750	9750	9740	1443
379	20231128	150900	4110769580	9750	9750	9750	9710	193
380	20231128	150800	4108891290	9750	9750	9750	9710	124
381	20231128	150700	4107682950	9750	9770	9770	9720	687
382	20231128	150600	4100991320	9770	9770	9770	9750	258
383	20231128	150500	4098470940	9770	9770	9770	9770	1
384	20231128	150400	4098461170	9740	9740	9740	9720	625
385	20231128	150300	4092380980	9750	9760	9770	9750	244
386	20231128	150200	4089999980	9770	9750	9770	9750	5
387	20231128	150100	4089951210	9750	9770	9770	9720	323
388	20231128	150000	4086796520	9770	9710	9770	9710	110
389	20231128	145900	4085728300	9710	9770	9770	9710	3265
390	20231128	145800	4053918160	9770	9770	9770	9760	416
391	20231128	145700	4049855840	9770	9770	9770	9760	115
392	20231128	145600	4048732550	9760	9760	9770	9760	211
393	20231128	145500	4046672680	9760	9770	9770	9760	778
394	20231128	145400	4039078420	9770	9770	9770	9760	1558
395	20231128	145300	4023866590	9770	9770	9770	9770	5
396	20231128	145200	4023817740	9760	9780	9780	9760	1156
397	20231128	145100	4012531780	9780	9770	9780	9770	261
398	20231128	145000	4009980210	9770	9760	9770	9760	123
399	20231128	144900	4008779720	9760	9760	9770	9760	25
400	20231128	144800	4008535710	9760	9780	9780	9760	628
401	20231128	144700	4002401630	9770	9780	9780	9770	1518
402	20231128	144600	3987569780	9780	9790	9800	9780	660
403	20231128	144500	3981108050	9780	9800	9800	9770	204
404	20231128	144400	3979110980	9800	9790	9800	9790	773
405	20231128	144300	3971538520	9790	9780	9790	9780	234
406	20231128	144200	3969248960	9770	9790	9790	9770	441
407	20231128	144100	3964936130	9790	9770	9790	9770	47
408	20231128	144000	3964476240	9770	9780	9790	9770	103
409	20231128	143900	3963468060	9790	9800	9800	9790	513
410	20231128	143800	3958444780	9800	9760	9800	9760	1250
411	20231128	143700	3946216370	9760	9770	9770	9760	903
412	20231128	143600	3937401860	9770	9770	9770	9770	256
413	20231128	143500	3934900740	9770	9770	9770	9750	446
414	20231128	143400	3930547320	9770	9750	9770	9750	1117
415	20231128	143300	3919656550	9730	9730	9730	9730	210
416	20231128	143200	3917613250	9720	9730	9730	9720	24
417	20231128	143100	3917379760	9710	9720	9730	9710	465
418	20231128	143000	3912860020	9720	9720	9720	9720	41
419	20231128	142900	3912461500	9720	9730	9730	9710	335
420	20231128	142800	3909204630	9730	9730	9730	9720	24
421	20231128	142700	3908971230	9730	9730	9730	9720	118
422	20231128	142600	3907823190	9730	9730	9730	9730	154
423	20231128	142500	3906324770	9720	9720	9720	9720	93
424	20231128	142400	3905420810	9730	9710	9730	9710	55
425	20231128	142300	3904886680	9720	9720	9720	9720	584
426	20231128	142200	3899210200	9720	9730	9730	9720	185
427	20231128	142100	3897411990	9720	9720	9730	9720	434
428	20231128	142000	3893193400	9730	9730	9730	9730	488
429	20231128	141900	3888445160	9730	9730	9730	9730	215
430	20231128	141800	3886353210	9730	9730	9730	9730	1
431	20231128	141700	3886343480	9730	9720	9730	9720	27
432	20231128	141600	3886081030	9720	9710	9720	9710	35
433	20231128	141500	3885740880	9710	9720	9720	9710	191
434	20231128	141400	3883884390	9730	9730	9730	9730	209
435	20231128	141300	3881850820	9750	9750	9750	9750	274
436	20231128	141200	3879179320	9750	9770	9770	9720	235
437	20231128	141100	3876889140	9770	9790	9790	9770	749
438	20231128	141000	3869563790	9770	9790	9790	9770	16
439	20231128	140900	3869407450	9770	9770	9790	9770	176
440	20231128	140800	3867686420	9770	9760	9770	9750	183
441	20231128	140700	3865900490	9760	9760	9760	9760	0
442	20231128	140600	3865900490	9760	9750	9770	9750	115
443	20231128	140500	3864779200	9770	9760	9770	9760	99
444	20231128	140400	3863812860	9770	9720	9780	9720	246
445	20231128	140300	3861412520	9760	9750	9760	9750	50
446	20231128	140200	3860924820	9780	9780	9780	9780	0
447	20231128	140100	3860924820	9780	9780	9780	9780	435
448	20231128	140000	3856670520	9780	9780	9780	9780	44
449	20231128	135900	3856240200	9780	9750	9780	9690	2648
450	20231128	135800	3830378730	9750	9690	9750	9680	2300
451	20231128	135700	3808072680	9670	9670	9670	9670	0
452	20231128	135600	3808072680	9670	9700	9700	9670	281
453	20231128	135500	3805352360	9700	9700	9700	9680	46
454	20231128	135400	3804906240	9670	9670	9670	9670	300
455	20231128	135300	3802005240	9670	9700	9700	9670	332
456	20231128	135200	3798794180	9700	9700	9700	9700	11
457	20231128	135100	3798687480	9700	9700	9700	9700	24
458	20231128	135000	3798454680	9700	9650	9730	9640	696
459	20231128	134900	3791740230	9640	9740	9740	9640	9204
460	20231128	134800	3702658940	9720	9750	9750	9720	624
461	20231128	134700	3696590150	9740	9740	9740	9740	360
462	20231128	134600	3693083750	9720	9730	9740	9720	23
463	20231128	134500	3692859840	9730	9720	9730	9720	25
464	20231128	134400	3692616630	9740	9720	9740	9720	6
465	20231128	134300	3692558270	9720	9740	9740	9720	108
466	20231128	134200	3691506490	9740	9740	9740	9740	12
467	20231128	134100	3691389610	9710	9720	9720	9710	454
468	20231128	134000	3686977700	9710	9710	9710	9710	222
469	20231128	133900	3684822080	9710	9710	9720	9710	413
470	20231128	133800	3680811830	9720	9720	9720	9720	98
471	20231128	133700	3679859270	9720	9730	9750	9720	243
472	20231128	133600	3677495060	9730	9730	9730	9730	240
473	20231128	133500	3675159860	9740	9750	9750	9740	292
474	20231128	133400	3672314490	9750	9730	9750	9710	1045
475	20231128	133300	3662153830	9740	9730	9740	9730	180
476	20231128	133200	3660401140	9730	9750	9750	9730	4
477	20231128	133100	3660362200	9750	9730	9750	9730	4
478	20231128	133000	3660323240	9740	9730	9740	9730	14
479	20231128	132900	3660186910	9750	9740	9750	9740	101
480	20231128	132800	3659202960	9750	9760	9760	9750	200
481	20231128	132700	3657251960	9760	9730	9760	9730	106
482	20231128	132600	3656220550	9730	9730	9730	9730	17
483	20231128	132500	3656055140	9730	9710	9730	9710	616
484	20231128	132400	3650071460	9710	9720	9720	9710	512
485	20231128	132300	3645097970	9720	9740	9740	9700	1922
486	20231128	132200	3626422830	9770	9770	9770	9770	0
487	20231128	132100	3626422830	9770	9760	9770	9760	2
488	20231128	132000	3626403300	9740	9750	9750	9740	267
489	20231128	131900	3623802250	9770	9770	9770	9770	0
490	20231128	131800	3623802250	9770	9770	9770	9770	4
491	20231128	131700	3623763170	9780	9780	9780	9780	19
492	20231128	131600	3623577350	9780	9770	9780	9770	10
493	20231128	131500	3623479560	9790	9780	9790	9780	193
494	20231128	131400	3621591950	9780	9760	9780	9760	200
495	20231128	131300	3619637720	9760	9760	9760	9760	0
496	20231128	131200	3619637720	9760	9740	9760	9730	17
497	20231128	131100	3619472270	9730	9720	9730	9720	622
498	20231128	131000	3613420230	9720	9760	9760	9720	366
499	20231128	130900	3609858010	9770	9730	9770	9720	2058
500	20231128	130800	3589843190	9730	9730	9730	9730	707
501	20231128	130700	3582964080	9740	9740	9740	9740	107
502	20231128	130600	3581921900	9740	9740	9740	9740	700
503	20231128	130500	3575103900	9740	9780	9780	9740	406
504	20231128	130400	3571148420	9740	9750	9750	9740	56
505	20231128	130300	3570602930	9780	9780	9780	9780	2
506	20231128	130200	3570583370	9740	9740	9780	9740	405
507	20231128	130100	3566636520	9750	9750	9750	9740	77
508	20231128	130000	3565886290	9780	9780	9780	9780	2
509	20231128	125900	3565866730	9740	9750	9760	9740	270
510	20231128	125800	3563234160	9750	9750	9750	9740	252
511	20231128	125700	3560778430	9760	9780	9780	9760	39
512	20231128	125600	3560397680	9750	9770	9770	9750	597
513	20231128	125500	3554575780	9790	9790	9790	9790	300
514	20231128	125400	3551638780	9790	9790	9790	9790	15
515	20231128	125300	3551491930	9760	9750	9760	9750	143
516	20231128	125200	3550096470	9730	9730	9740	9730	215
517	20231128	125100	3548003640	9730	9740	9740	9730	967
518	20231128	125000	3538594500	9750	9760	9760	9750	211
519	20231128	124900	3536536250	9760	9760	9760	9730	108
520	20231128	124800	3535484670	9760	9760	9760	9760	120
521	20231128	124700	3534313470	9740	9760	9760	9740	271
522	20231128	124600	3531671510	9760	9760	9790	9760	8
523	20231128	124500	3531593400	9760	9750	9760	9730	379
524	20231128	124400	3527902170	9750	9780	9800	9750	516
525	20231128	124300	3522860700	9780	9720	9780	9720	658
526	20231128	124200	3516450890	9720	9730	9730	9720	2054
527	20231128	124100	3496476340	9730	9740	9750	9730	860
528	20231128	124000	3488098260	9750	9760	9760	9740	149
529	20231128	123900	3486646420	9760	9750	9760	9750	2256
530	20231128	123800	3464648840	9790	9760	9790	9760	1169
531	20231128	123700	3453234480	9790	9760	9790	9760	350
532	20231128	123600	3449816980	9790	9790	9790	9750	1527
533	20231128	123500	3434924650	9790	9790	9790	9790	1
534	20231128	123400	3434914860	9760	9760	9760	9760	77
535	20231128	123300	3434163340	9760	9760	9760	9760	602
536	20231128	123200	3428287820	9790	9790	9790	9790	0
537	20231128	123100	3428287820	9790	9760	9790	9760	1532
538	20231128	123000	3413335470	9760	9760	9760	9760	5
539	20231128	122900	3413286670	9750	9760	9760	9750	732
540	20231128	122800	3406149610	9790	9760	9790	9760	186
541	20231128	122700	3404334190	9750	9750	9750	9750	87
542	20231128	122600	3403485940	9760	9760	9760	9750	1084
543	20231128	122500	3392912100	9760	9780	9780	9760	288
544	20231128	122400	3390099230	9780	9770	9780	9770	611
545	20231128	122300	3384129740	9770	9780	9780	9770	266
546	20231128	122200	3381530220	9790	9790	9790	9790	1
547	20231128	122100	3381520430	9780	9780	9780	9780	19
548	20231128	122000	3381334610	9800	9800	9800	9800	0
549	20231128	121900	3381334610	9800	9800	9800	9800	10
550	20231128	121800	3381236610	9830	9830	9830	9760	1092
551	20231128	121700	3370547040	9830	9800	9830	9800	182
552	20231128	121600	3368763410	9800	9800	9800	9800	4
553	20231128	121500	3368724210	9830	9880	9880	9800	463
554	20231128	121400	3364175540	9900	9770	9900	9770	1521
555	20231128	121300	3349236800	9760	9790	9800	9760	917
556	20231128	121200	3340280590	9770	9790	9790	9770	1388
557	20231128	121100	3326708000	9790	9790	9790	9790	452
558	20231128	121000	3322282920	9790	9790	9790	9790	0
559	20231128	120900	3322282920	9790	9780	9790	9780	12
560	20231128	120800	3322165460	9800	9800	9800	9800	86
561	20231128	120700	3321322660	9800	9770	9800	9770	701
562	20231128	120600	3314470860	9800	9810	9810	9800	30
563	20231128	120500	3314176660	9800	9800	9800	9800	243
564	20231128	120400	3311795260	9770	9790	9800	9770	1530
565	20231128	120300	3296825330	9780	9810	9810	9780	94
566	20231128	120200	3295905080	9810	9810	9810	9760	16
567	20231128	120100	3295748680	9770	9770	9770	9770	776
568	20231128	120000	3288167160	9770	9810	9810	9770	23
569	20231128	115900	3287942120	9780	9780	9780	9780	39
570	20231128	115800	3287560700	9780	9780	9780	9770	53
571	20231128	115700	3287042370	9780	9800	9810	9770	97
572	20231128	115600	3286093520	9810	9810	9820	9810	1477
573	20231128	115500	3271603050	9800	9750	9800	9750	1017
574	20231128	115400	3261636600	9750	9810	9810	9750	98
575	20231128	115300	3260681040	9750	9770	9770	9750	1727
576	20231128	115200	3243833790	9770	9800	9800	9770	205
577	20231128	115100	3241825570	9800	9800	9800	9760	42
578	20231128	115000	3241414050	9800	9810	9810	9800	201
579	20231128	114900	3239442250	9810	9810	9810	9810	100
580	20231128	114800	3238461250	9810	9810	9810	9810	2
581	20231128	114700	3238441630	9810	9770	9810	9740	501
582	20231128	114600	3233556620	9810	9750	9810	9750	51
583	20231128	114500	3233059310	9750	9750	9750	9750	84
584	20231128	114400	3232240310	9820	9750	9820	9740	1428
585	20231128	114300	3218252040	9740	9740	9790	9740	54
586	20231128	114200	3217726030	9740	9780	9790	9740	656
587	20231128	114100	3211331870	9790	9770	9790	9770	14
588	20231128	114000	3211195070	9760	9790	9810	9760	653
589	20231128	113900	3204802510	9760	9790	9790	9760	10
590	20231128	113800	3204704820	9790	9790	9790	9790	49
591	20231128	113700	3204225110	9760	9770	9770	9760	99
592	20231128	113600	3203258470	9790	9790	9790	9790	3
593	20231128	113500	3203229100	9760	9750	9760	9750	150
594	20231128	113400	3201765850	9810	9820	9820	9740	1103
595	20231128	113300	3191016310	9840	9840	9840	9830	343
596	20231128	113200	3187642200	9840	9800	9840	9740	3785
597	20231128	113100	3150679180	9790	9800	9800	9790	413
598	20231128	113000	3146632660	9800	9810	9820	9800	251
599	20231128	112900	3144169200	9800	9800	9800	9780	409
600	20231128	112800	3140161320	9800	9820	9820	9800	63
601	20231128	112700	3139543820	9810	9810	9810	9760	1884
602	20231128	112600	3121132170	9790	9820	9820	9790	974
603	20231128	112500	3111592170	9850	9820	9850	9820	2
604	20231128	112400	3111572500	9800	9920	9920	9800	5210
605	20231128	112300	3060492370	9880	9880	9920	9880	1496
606	20231128	112200	3045702770	9950	9830	9950	9830	535
607	20231128	112100	3040422690	9830	9820	9830	9820	484
608	20231128	112000	3035666070	9850	9800	9850	9800	2692
609	20231128	111900	3009225770	9800	9760	9800	9760	456
610	20231128	111800	3004766900	9760	9750	9760	9750	926
611	20231128	111700	2995730270	9750	9750	9760	9750	267
612	20231128	111600	2993125920	9750	9770	9770	9750	2773
613	20231128	111500	2966061990	9770	9760	9770	9760	194
614	20231128	111400	2964167450	9770	9790	9800	9770	2788
615	20231128	111300	2936883870	9770	9790	9790	9770	219
616	20231128	111200	2934742070	9780	9780	9800	9780	303
617	20231128	111100	2931774870	9780	9740	9800	9740	145
618	20231128	111000	2930356910	9750	9730	9750	9730	393
619	20231128	110900	2926529820	9730	9710	9730	9700	544
620	20231128	110800	2921247900	9710	9700	9710	9700	969
621	20231128	110700	2911846390	9700	9690	9700	9680	2554
622	20231128	110600	2887112010	9690	9680	9690	9680	1527
623	20231128	110500	2872321810	9670	9680	9730	9670	6682
624	20231128	110400	2807562050	9680	9680	9690	9680	738
625	20231128	110300	2800418110	9680	9740	9740	9680	6113
626	20231128	110200	2741108320	9740	9810	9840	9700	15138
627	20231128	110100	2593808690	9800	9840	9840	9800	193
628	20231128	110000	2591910330	9840	9840	9840	9800	305
629	20231128	105900	2588920800	9840	9840	9850	9840	594
630	20231128	105800	2583075830	9850	9800	9850	9800	51
631	20231128	105700	2582575480	9790	9780	9800	9780	1306
632	20231128	105600	2569802590	9780	9800	9800	9780	600
633	20231128	105500	2563927810	9800	9810	9810	9800	1100
634	20231128	105400	2553146000	9820	9850	9850	9810	1187
635	20231128	105300	2541482050	9850	9890	9890	9850	933
636	20231128	105200	2532288190	9860	9860	9860	9860	288
637	20231128	105100	2529448510	9860	9900	9900	9850	526
638	20231128	105000	2524263910	9860	9950	9950	9860	2683
639	20231128	104900	2497687770	9940	9950	9950	9930	930
640	20231128	104800	2488444770	9940	9950	9980	9940	849
641	20231128	104700	2479999020	9950	10090	10100	9940	1097
642	20231128	104600	2469054420	10100	10130	10130	10030	4178
643	20231128	104500	2426790860	10140	10080	10150	9950	9203
644	20231128	104400	2334029430	10080	9980	10080	9980	1244
645	20231128	104300	2321549940	9970	10000	10000	9970	141
646	20231128	104200	2320142220	10000	9940	10000	9940	4999
647	20231128	104100	2270172870	9940	9930	9940	9930	123
648	20231128	104000	2268950450	9930	9950	9950	9930	59
649	20231128	103900	2268363670	9950	9940	9950	9930	770
650	20231128	103800	2260711920	9950	9960	9960	9920	422
651	20231128	103700	2256517470	9920	9960	9960	9920	1129
652	20231128	103600	2245286600	9960	9950	9960	9950	417
653	20231128	103500	2241136320	9950	9900	9960	9900	3486
654	20231128	103400	2206507530	9900	9880	9900	9870	223
655	20231128	103300	2204300630	9880	9870	9880	9860	198
656	20231128	103200	2202344600	9880	9880	9880	9870	21
657	20231128	103100	2202137130	9880	9880	9880	9860	1147
658	20231128	103000	2190810930	9880	9880	9880	9880	954
659	20231128	102900	2181385410	9880	9880	9880	9880	0
660	20231128	102800	2181385410	9880	9880	9900	9880	379
661	20231128	102700	2177640570	9880	9880	9900	9880	542
662	20231128	102600	2172281770	9880	9880	9880	9880	21
663	20231128	102500	2172074290	9870	9880	9890	9870	241
664	20231128	102400	2169693110	9880	9880	9890	9860	881
665	20231128	102300	2160990200	9860	9880	9890	9860	832
666	20231128	102200	2152775260	9880	9900	9900	9880	411
667	20231128	102100	2148708520	9890	9840	9890	9820	4141
668	20231128	102000	2107866840	9820	9840	9840	9820	1634
669	20231128	101900	2091792500	9840	9800	9840	9800	1543
670	20231128	101800	2076636460	9790	9800	9810	9780	206
671	20231128	101700	2074620220	9800	9800	9810	9790	1064
672	20231128	101600	2064193500	9800	9810	9810	9800	62
673	20231128	101500	2063585840	9810	9810	9810	9810	380
674	20231128	101400	2059858040	9810	9810	9820	9770	604
675	20231128	101300	2053954390	9820	9820	9820	9820	476
676	20231128	101200	2049280070	9820	9780	9820	9780	2169
677	20231128	101100	2028060570	9780	9770	9780	9760	240
678	20231128	101000	2025715490	9770	9780	9780	9760	243
679	20231128	100900	2023342040	9780	9770	9780	9740	532
680	20231128	100800	2018159190	9740	9770	9770	9740	1150
681	20231128	100700	2006925550	9770	9740	9770	9730	498
682	20231128	100600	2002075370	9770	9740	9770	9730	309
683	20231128	100500	1999067830	9740	9750	9750	9740	828
684	20231128	100400	1990999430	9750	9770	9770	9730	1725
685	20231128	100300	1974182040	9750	9770	9770	9750	60
686	20231128	100200	1973596680	9770	9750	9770	9740	1580
687	20231128	100100	1958201710	9740	9780	9780	9740	7
688	20231128	100000	1958133370	9780	9800	9800	9710	6404
689	20231128	095900	1895708350	9810	9830	9830	9810	660
690	20231128	095800	1889225130	9830	9820	9830	9820	497
691	20231128	095700	1884344080	9820	9790	9820	9790	760
692	20231128	095600	1876885090	9780	9780	9800	9780	201
693	20231128	095500	1874918140	9780	9800	9800	9780	460
694	20231128	095400	1870416470	9770	9780	9780	9770	2119
695	20231128	095300	1849692840	9760	9770	9770	9760	454
696	20231128	095200	1845261300	9760	9760	9780	9760	1406
697	20231128	095100	1831520530	9760	9760	9770	9760	9413
698	20231128	095000	1739643660	9750	9760	9770	9750	983
699	20231128	094900	1730051600	9760	9770	9770	9760	1544
700	20231128	094800	1714972750	9770	9770	9770	9770	83
701	20231128	094700	1714161840	9780	9750	9780	9730	858
702	20231128	094600	1705810260	9740	9770	9780	9740	934
703	20231128	094500	1696699880	9770	9830	9830	9730	3361
704	20231128	094400	1663900010	9830	9800	9830	9790	880
705	20231128	094300	1655282030	9800	9800	9810	9790	506
706	20231128	094200	1650323560	9800	9790	9810	9790	826
707	20231128	094100	1642226440	9790	9770	9800	9760	1621
708	20231128	094000	1626368310	9770	9800	9800	9770	1098
709	20231128	093900	1615616900	9800	9820	9830	9800	1064
710	20231128	093800	1605176160	9820	9750	9820	9750	2860
711	20231128	093700	1577190370	9750	9760	9770	9750	543
712	20231128	093600	1571890220	9750	9740	9750	9720	1364
713	20231128	093500	1558623020	9730	9720	9740	9720	865
714	20231128	093400	1550207850	9710	9760	9760	9710	1403
715	20231128	093300	1536566560	9720	9730	9780	9710	1392
716	20231128	093200	1523006870	9730	9690	9740	9670	2420
717	20231128	093100	1499541260	9650	9650	9690	9620	925
718	20231128	093000	1490611230	9650	9610	9650	9600	6469
719	20231128	092900	1428350740	9610	9650	9650	9610	3305
720	20231128	092800	1396533330	9640	9680	9690	9610	12545
721	20231128	092700	1275456090	9680	9700	9700	9680	4015
722	20231128	092600	1236564180	9700	9750	9750	9700	2280
723	20231128	092500	1214426490	9750	9730	9760	9720	2882
724	20231128	092400	1186394730	9720	9760	9760	9720	1326
725	20231128	092300	1173490670	9750	9770	9780	9750	1619
726	20231128	092200	1157687070	9770	9790	9790	9770	1602
727	20231128	092100	1142019990	9770	9780	9790	9760	1259
728	20231128	092000	1129707540	9790	9760	9820	9740	842
729	20231128	091900	1121463430	9730	9720	9760	9710	5180
730	20231128	091800	1071089900	9710	9750	9750	9710	1184
731	20231128	091700	1059582430	9740	9690	9760	9680	6254
732	20231128	091600	998719420	9690	9750	9750	9690	11895
733	20231128	091500	883156590	9750	9740	9760	9740	1337
734	20231128	091400	870127340	9740	9750	9760	9730	4593
735	20231128	091300	825347280	9750	9760	9810	9750	360
736	20231128	091200	821834890	9760	9730	9820	9730	4125
737	20231128	091100	781586340	9730	9790	9790	9720	5566
738	20231128	091000	727387970	9720	9860	9910	9720	14708
739	20231128	090900	583347750	9850	9880	9910	9850	2970
740	20231128	090800	554076370	9870	9890	9900	9870	3186
741	20231128	090700	522557500	9900	9940	9940	9860	2678
742	20231128	090600	496038110	9940	9950	10030	9920	2642
743	20231128	090500	469727740	9910	9900	10000	9900	7553
744	20231128	090400	394633860	9900	9870	9900	9800	15235
745	20231128	090300	244792090	9870	9910	9930	9870	5104
746	20231128	090200	194261090	9910	9940	9950	9910	3080
747	20231128	090100	163694270	9950	9910	9950	9890	3898
748	20231128	090000	125108460	9910	9880	9950	9860	12225