KissMeData/403490/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212000	11488437900	2950	2950	2950	2950	82188
3	20231130	211900	11488437900	2950	2950	2950	2950	0
4	20231130	211800	11488437900	2950	2950	2950	2950	0
5	20231130	211700	11488437900	2950	2950	2950	2950	0
6	20231130	211600	11488437900	2950	2950	2950	2950	0
7	20231130	211500	11488437900	2950	2950	2950	2950	0
8	20231130	211400	11488437900	2950	2950	2950	2950	0
9	20231130	211300	11488437900	2950	2950	2950	2950	0
10	20231130	211200	11488437900	2950	2950	2950	2950	0
11	20231130	211100	11488437900	2950	2950	2950	2950	0
12	20231130	211000	11488437900	2950	2950	2950	2950	0
13	20231130	210900	11488437900	2950	2950	2950	2950	0
14	20231130	210800	11488437900	2950	2950	2950	2950	0
15	20231130	210700	11488437900	2950	2950	2950	2950	0
16	20231130	210600	11488437900	2950	2950	2950	2950	0
17	20231130	210500	11488437900	2950	2950	2950	2950	0
18	20231130	210400	11488437900	2950	2950	2950	2950	0
19	20231130	210300	11488437900	2950	2950	2950	2950	0
20	20231130	210200	11488437900	2950	2950	2950	2950	0
21	20231130	210100	11488437900	2950	2950	2950	2950	0
22	20231130	210000	11488437900	2950	2950	2950	2950	0
23	20231130	205900	11488437900	2950	2950	2950	2950	0
24	20231130	205800	11488437900	2950	2950	2950	2950	0
25	20231130	205700	11488437900	2950	2950	2950	2950	0
26	20231130	205600	11488437900	2950	2950	2950	2950	0
27	20231130	205500	11488437900	2950	2950	2950	2950	0
28	20231130	205400	11488437900	2950	2950	2950	2950	0
29	20231130	205300	11488437900	2950	2950	2950	2950	0
30	20231130	205200	11488437900	2950	2950	2950	2950	0
31	20231130	205100	11488437900	2950	2950	2950	2950	0
32	20231130	205000	11488437900	2950	2950	2950	2950	82188
33	20231130	204900	11488437900	2950	2950	2950	2950	0
34	20231130	204800	11488437900	2950	2950	2950	2950	0
35	20231130	204700	11488437900	2950	2950	2950	2950	0
36	20231130	204600	11488437900	2950	2950	2950	2950	0
37	20231130	204500	11488437900	2950	2950	2950	2950	0
38	20231130	204400	11488437900	2950	2950	2950	2950	0
39	20231130	204300	11488437900	2950	2950	2950	2950	0
40	20231130	204200	11488437900	2950	2950	2950	2950	0
41	20231130	204100	11488437900	2950	2950	2950	2950	0
42	20231130	204000	11488437900	2950	2950	2950	2950	0
43	20231130	203900	11488437900	2950	2950	2950	2950	0
44	20231130	203800	11488437900	2950	2950	2950	2950	0
45	20231130	203700	11488437900	2950	2950	2950	2950	0
46	20231130	203600	11488437900	2950	2950	2950	2950	0
47	20231130	203500	11488437900	2950	2950	2950	2950	0
48	20231130	203400	11488437900	2950	2950	2950	2950	0
49	20231130	203300	11488437900	2950	2950	2950	2950	0
50	20231130	203200	11488437900	2950	2950	2950	2950	0
51	20231130	203100	11488437900	2950	2950	2950	2950	0
52	20231130	203000	11488437900	2950	2950	2950	2950	0
53	20231130	202900	11488437900	2950	2950	2950	2950	0
54	20231130	202800	11488437900	2950	2950	2950	2950	0
55	20231130	202700	11488437900	2950	2950	2950	2950	0
56	20231130	202600	11488437900	2950	2950	2950	2950	0
57	20231130	202500	11488437900	2950	2950	2950	2950	0
58	20231130	202400	11488437900	2950	2950	2950	2950	0
59	20231130	202300	11488437900	2950	2950	2950	2950	0
60	20231130	202200	11488437900	2950	2950	2950	2950	0
61	20231130	202100	11488437900	2950	2950	2950	2950	0
62	20231130	202000	11488437900	2950	2950	2950	2950	82188
63	20231130	201900	11488437900	2950	2950	2950	2950	0
64	20231130	201800	11488437900	2950	2950	2950	2950	0
65	20231130	201700	11488437900	2950	2950	2950	2950	0
66	20231130	201600	11488437900	2950	2950	2950	2950	0
67	20231130	201500	11488437900	2950	2950	2950	2950	0
68	20231130	201400	11488437900	2950	2950	2950	2950	0
69	20231130	201300	11488437900	2950	2950	2950	2950	0
70	20231130	201200	11488437900	2950	2950	2950	2950	0
71	20231130	201100	11488437900	2950	2950	2950	2950	0
72	20231130	201000	11488437900	2950	2950	2950	2950	0
73	20231130	200900	11488437900	2950	2950	2950	2950	0
74	20231130	200800	11488437900	2950	2950	2950	2950	0
75	20231130	200700	11488437900	2950	2950	2950	2950	0
76	20231130	200600	11488437900	2950	2950	2950	2950	0
77	20231130	200500	11488437900	2950	2950	2950	2950	0
78	20231130	200400	11488437900	2950	2950	2950	2950	0
79	20231130	200300	11488437900	2950	2950	2950	2950	0
80	20231130	200200	11488437900	2950	2950	2950	2950	0
81	20231130	200100	11488437900	2950	2950	2950	2950	0
82	20231130	200000	11488437900	2950	2950	2950	2950	0
83	20231130	195900	11488437900	2950	2950	2950	2950	0
84	20231130	195800	11488437900	2950	2950	2950	2950	0
85	20231130	195700	11488437900	2950	2950	2950	2950	0
86	20231130	195600	11488437900	2950	2950	2950	2950	0
87	20231130	195500	11488437900	2950	2950	2950	2950	0
88	20231130	195400	11488437900	2950	2950	2950	2950	0
89	20231130	195300	11488437900	2950	2950	2950	2950	0
90	20231130	195200	11488437900	2950	2950	2950	2950	0
91	20231130	195100	11488437900	2950	2950	2950	2950	0
92	20231130	195000	11488437900	2950	2950	2950	2950	82188
93	20231130	194900	11488437900	2950	2950	2950	2950	0
94	20231130	194800	11488437900	2950	2950	2950	2950	0
95	20231130	194700	11488437900	2950	2950	2950	2950	0
96	20231130	194600	11488437900	2950	2950	2950	2950	0
97	20231130	194500	11488437900	2950	2950	2950	2950	0
98	20231130	194400	11488437900	2950	2950	2950	2950	0
99	20231130	194300	11488437900	2950	2950	2950	2950	0
100	20231130	194200	11488437900	2950	2950	2950	2950	0
101	20231130	194100	11488437900	2950	2950	2950	2950	0
102	20231130	194000	11488437900	2950	2950	2950	2950	0
103	20231130	193900	11488437900	2950	2950	2950	2950	0
104	20231130	193800	11488437900	2950	2950	2950	2950	0
105	20231130	193700	11488437900	2950	2950	2950	2950	0
106	20231130	193600	11488437900	2950	2950	2950	2950	0
107	20231130	193500	11488437900	2950	2950	2950	2950	0
108	20231130	193400	11488437900	2950	2950	2950	2950	0
109	20231130	193300	11488437900	2950	2950	2950	2950	0
110	20231130	193200	11488437900	2950	2950	2950	2950	0
111	20231130	193100	11488437900	2950	2950	2950	2950	0
112	20231130	193000	11488437900	2950	2950	2950	2950	0
113	20231130	192900	11488437900	2950	2950	2950	2950	0
114	20231130	192800	11488437900	2950	2950	2950	2950	0
115	20231130	192700	11488437900	2950	2950	2950	2950	0
116	20231130	192600	11488437900	2950	2950	2950	2950	0
117	20231130	192500	11488437900	2950	2950	2950	2950	0
118	20231130	192400	11488437900	2950	2950	2950	2950	0
119	20231130	192300	11488437900	2950	2950	2950	2950	0
120	20231130	192200	11488437900	2950	2950	2950	2950	0
121	20231130	192100	11488437900	2950	2950	2950	2950	0
122	20231130	192000	11488437900	2950	2950	2950	2950	82188
123	20231130	191900	11488437900	2950	2950	2950	2950	0
124	20231130	191800	11488437900	2950	2950	2950	2950	0
125	20231130	191700	11488437900	2950	2950	2950	2950	0
126	20231130	191600	11488437900	2950	2950	2950	2950	0
127	20231130	191500	11488437900	2950	2950	2950	2950	0
128	20231130	191400	11488437900	2950	2950	2950	2950	0
129	20231130	191300	11488437900	2950	2950	2950	2950	0
130	20231130	191200	11488437900	2950	2950	2950	2950	0
131	20231130	191100	11488437900	2950	2950	2950	2950	0
132	20231130	191000	11488437900	2950	2950	2950	2950	0
133	20231130	190900	11488437900	2950	2950	2950	2950	0
134	20231130	190800	11488437900	2950	2950	2950	2950	0
135	20231130	190700	11488437900	2950	2950	2950	2950	0
136	20231130	190600	11488437900	2950	2950	2950	2950	0
137	20231130	190500	11488437900	2950	2950	2950	2950	0
138	20231130	190400	11488437900	2950	2950	2950	2950	0
139	20231130	190300	11488437900	2950	2950	2950	2950	0
140	20231130	190200	11488437900	2950	2950	2950	2950	0
141	20231130	190100	11488437900	2950	2950	2950	2950	0
142	20231130	190000	11488437900	2950	2950	2950	2950	0
143	20231130	185900	11488437900	2950	2950	2950	2950	0
144	20231130	185800	11488437900	2950	2950	2950	2950	0
145	20231130	185700	11488437900	2950	2950	2950	2950	0
146	20231130	185600	11488437900	2950	2950	2950	2950	0
147	20231130	185500	11488437900	2950	2950	2950	2950	0
148	20231130	185400	11488437900	2950	2950	2950	2950	0
149	20231130	185300	11488437900	2950	2950	2950	2950	0
150	20231130	185200	11488437900	2950	2950	2950	2950	0
151	20231130	185100	11488437900	2950	2950	2950	2950	0
152	20231130	185000	11488437900	2950	2950	2950	2950	82188
153	20231130	184900	11488437900	2950	2950	2950	2950	0
154	20231130	184800	11488437900	2950	2950	2950	2950	0
155	20231130	184700	11488437900	2950	2950	2950	2950	0
156	20231130	184600	11488437900	2950	2950	2950	2950	0
157	20231130	184500	11488437900	2950	2950	2950	2950	0
158	20231130	184400	11488437900	2950	2950	2950	2950	0
159	20231130	184300	11488437900	2950	2950	2950	2950	0
160	20231130	184200	11488437900	2950	2950	2950	2950	0
161	20231130	184100	11488437900	2950	2950	2950	2950	0
162	20231130	184000	11488437900	2950	2950	2950	2950	0
163	20231130	183900	11488437900	2950	2950	2950	2950	0
164	20231130	183800	11488437900	2950	2950	2950	2950	0
165	20231130	183700	11488437900	2950	2950	2950	2950	0
166	20231130	183600	11488437900	2950	2950	2950	2950	0
167	20231130	183500	11488437900	2950	2950	2950	2950	0
168	20231130	183400	11488437900	2950	2950	2950	2950	0
169	20231130	183300	11488437900	2950	2950	2950	2950	0
170	20231130	183200	11488437900	2950	2950	2950	2950	0
171	20231130	183100	11488437900	2950	2950	2950	2950	0
172	20231130	183000	11488437900	2950	2950	2950	2950	0
173	20231130	182900	11488437900	2950	2950	2950	2950	0
174	20231130	182800	11488437900	2950	2950	2950	2950	0
175	20231130	182700	11488437900	2950	2950	2950	2950	0
176	20231130	182600	11488437900	2950	2950	2950	2950	0
177	20231130	182500	11488437900	2950	2950	2950	2950	0
178	20231130	182400	11488437900	2950	2950	2950	2950	0
179	20231130	182300	11488437900	2950	2950	2950	2950	0
180	20231130	182200	11488437900	2950	2950	2950	2950	0
181	20231130	182100	11488437900	2950	2950	2950	2950	0
182	20231130	182000	11488437900	2950	2950	2950	2950	82188
183	20231130	181900	11488437900	2950	2950	2950	2950	0
184	20231130	181800	11488437900	2950	2950	2950	2950	0
185	20231130	181700	11488437900	2950	2950	2950	2950	0
186	20231130	181600	11488437900	2950	2950	2950	2950	0
187	20231130	181500	11488437900	2950	2950	2950	2950	0
188	20231130	181400	11488437900	2950	2950	2950	2950	0
189	20231130	181300	11488437900	2950	2950	2950	2950	0
190	20231130	181200	11488437900	2950	2950	2950	2950	0
191	20231130	181100	11488437900	2950	2950	2950	2950	0
192	20231130	181000	11488437900	2950	2950	2950	2950	0
193	20231130	180900	11488437900	2950	2950	2950	2950	0
194	20231130	180800	11488437900	2950	2950	2950	2950	0
195	20231130	180700	11488437900	2950	2950	2950	2950	0
196	20231130	180600	11488437900	2950	2950	2950	2950	0
197	20231130	180500	11488437900	2950	2950	2950	2950	0
198	20231130	180400	11488437900	2950	2950	2950	2950	0
199	20231130	180300	11488437900	2950	2950	2950	2950	0
200	20231130	180200	11488437900	2950	2950	2950	2950	0
201	20231130	180100	11488437900	2950	2950	2950	2950	0
202	20231130	180000	11488437900	2950	2950	2950	2950	0
203	20231130	175900	11488437900	2950	2950	2950	2950	0
204	20231130	175800	11488437900	2950	2950	2950	2950	0
205	20231130	175700	11488437900	2950	2950	2950	2950	0
206	20231130	175600	11488437900	2950	2950	2950	2950	0
207	20231130	175500	11488437900	2950	2950	2950	2950	0
208	20231130	175400	11488437900	2950	2950	2950	2950	0
209	20231130	175300	11488437900	2950	2950	2950	2950	0
210	20231130	175200	11488437900	2950	2950	2950	2950	0
211	20231130	175100	11488437900	2950	2950	2950	2950	0
212	20231130	175000	11488437900	2950	2950	2950	2950	82188
213	20231130	174900	11488437900	2950	2950	2950	2950	0
214	20231130	174800	11488437900	2950	2950	2950	2950	0
215	20231130	174700	11488437900	2950	2950	2950	2950	0
216	20231130	174600	11488437900	2950	2950	2950	2950	0
217	20231130	174500	11488437900	2950	2950	2950	2950	0
218	20231130	174400	11488437900	2950	2950	2950	2950	0
219	20231130	174300	11488437900	2950	2950	2950	2950	0
220	20231130	174200	11488437900	2950	2950	2950	2950	0
221	20231130	174100	11488437900	2950	2950	2950	2950	0
222	20231130	174000	11488437900	2950	2950	2950	2950	0
223	20231130	173900	11488437900	2950	2950	2950	2950	0
224	20231130	173800	11488437900	2950	2950	2950	2950	0
225	20231130	173700	11488437900	2950	2950	2950	2950	0
226	20231130	173600	11488437900	2950	2950	2950	2950	0
227	20231130	173500	11488437900	2950	2950	2950	2950	0
228	20231130	173400	11488437900	2950	2950	2950	2950	0
229	20231130	173300	11488437900	2950	2950	2950	2950	0
230	20231130	173200	11488437900	2950	2950	2950	2950	0
231	20231130	173100	11488437900	2950	2950	2950	2950	0
232	20231130	173000	11488437900	2950	2950	2950	2950	0
233	20231130	172900	11488437900	2950	2950	2950	2950	0
234	20231130	172800	11488437900	2950	2950	2950	2950	0
235	20231130	172700	11488437900	2950	2950	2950	2950	0
236	20231130	172600	11488437900	2950	2950	2950	2950	0
237	20231130	172500	11488437900	2950	2950	2950	2950	0
238	20231130	172400	11488437900	2950	2950	2950	2950	0
239	20231130	172300	11488437900	2950	2950	2950	2950	0
240	20231130	172200	11488437900	2950	2950	2950	2950	0
241	20231130	172100	11488437900	2950	2950	2950	2950	0
242	20231130	172000	11488437900	2950	2950	2950	2950	82188
243	20231130	171900	11488437900	2950	2950	2950	2950	0
244	20231130	171800	11488437900	2950	2950	2950	2950	0
245	20231130	171700	11488437900	2950	2950	2950	2950	0
246	20231130	171600	11488437900	2950	2950	2950	2950	0
247	20231130	171500	11488437900	2950	2950	2950	2950	0
248	20231130	171400	11488437900	2950	2950	2950	2950	0
249	20231130	171300	11488437900	2950	2950	2950	2950	0
250	20231130	171200	11488437900	2950	2950	2950	2950	0
251	20231130	171100	11488437900	2950	2950	2950	2950	0
252	20231130	171000	11488437900	2950	2950	2950	2950	0
253	20231130	170900	11488437900	2950	2950	2950	2950	0
254	20231130	170800	11488437900	2950	2950	2950	2950	0
255	20231130	170700	11488437900	2950	2950	2950	2950	0
256	20231130	170600	11488437900	2950	2950	2950	2950	0
257	20231130	170500	11488437900	2950	2950	2950	2950	0
258	20231130	170400	11488437900	2950	2950	2950	2950	0
259	20231130	170300	11488437900	2950	2950	2950	2950	0
260	20231130	170200	11488437900	2950	2950	2950	2950	0
261	20231130	170100	11488437900	2950	2950	2950	2950	0
262	20231130	170000	11488437900	2950	2950	2950	2950	0
263	20231130	165900	11488437900	2950	2950	2950	2950	0
264	20231130	165800	11488437900	2950	2950	2950	2950	0
265	20231130	165700	11488437900	2950	2950	2950	2950	0
266	20231130	165600	11488437900	2950	2950	2950	2950	0
267	20231130	165500	11488437900	2950	2950	2950	2950	0
268	20231130	165400	11488437900	2950	2950	2950	2950	0
269	20231130	165300	11488437900	2950	2950	2950	2950	0
270	20231130	165200	11488437900	2950	2950	2950	2950	0
271	20231130	165100	11488437900	2950	2950	2950	2950	0
272	20231130	165000	11488437900	2950	2950	2950	2950	82188
273	20231130	164900	11488437900	2950	2950	2950	2950	0
274	20231130	164800	11488437900	2950	2950	2950	2950	0
275	20231130	164700	11488437900	2950	2950	2950	2950	0
276	20231130	164600	11488437900	2950	2950	2950	2950	0
277	20231130	164500	11488437900	2950	2950	2950	2950	0
278	20231130	164400	11488437900	2950	2950	2950	2950	0
279	20231130	164300	11488437900	2950	2950	2950	2950	0
280	20231130	164200	11488437900	2950	2950	2950	2950	0
281	20231130	164100	11488437900	2950	2950	2950	2950	0
282	20231130	164000	11488437900	2950	2950	2950	2950	0
283	20231130	163900	11488437900	2950	2950	2950	2950	0
284	20231130	163800	11488437900	2950	2950	2950	2950	0
285	20231130	163700	11488437900	2950	2950	2950	2950	0
286	20231130	163600	11488437900	2950	2950	2950	2950	0
287	20231130	163500	11488437900	2950	2950	2950	2950	0
288	20231130	163400	11488437900	2950	2950	2950	2950	0
289	20231130	163300	11488437900	2950	2950	2950	2950	0
290	20231130	163200	11488437900	2950	2950	2950	2950	0
291	20231130	163100	11488437900	2950	2950	2950	2950	0
292	20231130	163000	11488437900	2950	2950	2950	2950	0
293	20231130	162900	11488437900	2950	2950	2950	2950	0
294	20231130	162800	11488437900	2950	2950	2950	2950	0
295	20231130	162700	11488437900	2950	2950	2950	2950	0
296	20231130	162600	11488437900	2950	2950	2950	2950	0
297	20231130	162500	11488437900	2950	2950	2950	2950	0
298	20231130	162400	11488437900	2950	2950	2950	2950	0
299	20231130	162300	11488437900	2950	2950	2950	2950	0
300	20231130	162200	11488437900	2950	2950	2950	2950	0
301	20231130	162100	11488437900	2950	2950	2950	2950	0
302	20231130	162000	11488437900	2950	2950	2950	2950	82188
303	20231130	161900	11488437900	2950	2950	2950	2950	0
304	20231130	161800	11488437900	2950	2950	2950	2950	0
305	20231130	161700	11488437900	2950	2950	2950	2950	0
306	20231130	161600	11488437900	2950	2950	2950	2950	0
307	20231130	161500	11488437900	2950	2950	2950	2950	0
308	20231130	161400	11488437900	2950	2950	2950	2950	0
309	20231130	161300	11488437900	2950	2950	2950	2950	0
310	20231130	161200	11488437900	2950	2950	2950	2950	0
311	20231130	161100	11488437900	2950	2950	2950	2950	0
312	20231130	161000	11488437900	2950	2950	2950	2950	0
313	20231130	160900	11488437900	2950	2950	2950	2950	0
314	20231130	160800	11488437900	2950	2950	2950	2950	0
315	20231130	160700	11488437900	2950	2950	2950	2950	0
316	20231130	160600	11488437900	2950	2950	2950	2950	0
317	20231130	160500	11488437900	2950	2950	2950	2950	0
318	20231130	160400	11488437900	2950	2950	2950	2950	0
319	20231130	160300	11488437900	2950	2950	2950	2950	0
320	20231130	160200	11488437900	2950	2950	2950	2950	0
321	20231130	160100	11488437900	2950	2950	2950	2950	0
322	20231130	160000	11488437900	2950	2950	2950	2950	0
323	20231130	155900	11488437900	2950	2950	2950	2950	0
324	20231130	155800	11488437900	2950	2950	2950	2950	0
325	20231130	155700	11488437900	2950	2950	2950	2950	0
326	20231130	155600	11488437900	2950	2950	2950	2950	0
327	20231130	155500	11488437900	2950	2950	2950	2950	0
328	20231130	155400	11488437900	2950	2950	2950	2950	0
329	20231130	155300	11488437900	2950	2950	2950	2950	0
330	20231130	155200	11488437900	2950	2950	2950	2950	0
331	20231130	155100	11488437900	2950	2950	2950	2950	0
332	20231130	155000	11488437900	2950	2950	2950	2950	82188
333	20231130	154900	11488437900	2950	2950	2950	2950	0
334	20231130	154800	11488437900	2950	2950	2950	2950	0
335	20231130	154700	11488437900	2950	2950	2950	2950	0
336	20231130	154600	11488437900	2950	2950	2950	2950	0
337	20231130	154500	11488437900	2950	2950	2950	2950	0
338	20231130	154400	11488437900	2950	2950	2950	2950	0
339	20231130	154300	11488437900	2950	2950	2950	2950	0
340	20231130	154200	11488437900	2950	2950	2950	2950	0
341	20231130	154100	11488437900	2950	2950	2950	2950	0
342	20231130	154000	11488437900	2950	2950	2950	2950	0
343	20231130	153900	11488437900	2950	2950	2950	2950	0
344	20231130	153800	11488437900	2950	2950	2950	2950	0
345	20231130	153700	11488437900	2950	2950	2950	2950	0
346	20231130	153600	11488437900	2950	2950	2950	2950	0
347	20231130	153500	11488437900	2950	2950	2950	2950	0
348	20231130	153400	11488437900	2950	2950	2950	2950	0
349	20231130	153300	11488437900	2950	2950	2950	2950	0
350	20231130	153200	11488437900	2950	2950	2950	2950	0
351	20231130	153100	11488437900	2950	2950	2950	2950	0
352	20231130	153000	11488437900	2950	2950	2950	2950	82188
353	20231130	152900	11245983300	2950	2950	2950	2950	0
354	20231130	152800	11245983300	2950	2950	2950	2950	0
355	20231130	152700	11245983300	2950	2950	2950	2950	0
356	20231130	152600	11245983300	2950	2950	2950	2950	0
357	20231130	152500	11245983300	2950	2950	2950	2950	0
358	20231130	152400	11245983300	2950	2950	2950	2950	0
359	20231130	152300	11245983300	2950	2950	2950	2950	0
360	20231130	152200	11245983300	2950	2950	2950	2950	0
361	20231130	152100	11245983300	2950	2950	2950	2950	0
362	20231130	152000	11245983300	2950	2950	2950	2950	0
363	20231130	151900	11245983300	2950	2955	2955	2950	28878
364	20231130	151800	11160774420	2955	2955	2960	2950	20393
365	20231130	151700	11100507150	2965	2965	2965	2955	12147
366	20231130	151600	11064546370	2965	2960	2965	2955	8945
367	20231130	151500	11038070485	2960	2965	2965	2960	9931
368	20231130	151400	11008670635	2960	2960	2965	2960	6361
369	20231130	151300	10989842065	2960	2960	2960	2955	3938
370	20231130	151200	10978188620	2960	2955	2960	2950	17507
371	20231130	151100	10926521880	2955	2950	2955	2945	18768
372	20231130	151000	10871147335	2950	2950	2950	2945	3555
373	20231130	150900	10860671445	2950	2950	2950	2945	2368
374	20231130	150800	10853691945	2945	2945	2950	2945	3387
375	20231130	150700	10843710420	2945	2950	2950	2945	6127
376	20231130	150600	10825663085	2950	2950	2950	2940	11212
377	20231130	150500	10792641490	2945	2950	2950	2945	5197
378	20231130	150400	10777322650	2945	2950	2950	2945	13059
379	20231130	150300	10738798695	2950	2950	2950	2945	816
380	20231130	150200	10736391930	2950	2950	2950	2950	1213
381	20231130	150100	10732813580	2950	2960	2960	2950	6169
382	20231130	150000	10714604820	2955	2955	2960	2950	6856
383	20231130	145900	10694346105	2955	2955	2955	2950	2971
384	20231130	145800	10685573825	2950	2960	2960	2950	4089
385	20231130	145700	10673494300	2955	2960	2960	2955	4582
386	20231130	145600	10659948345	2960	2960	2960	2955	1311
387	20231130	145500	10656074315	2955	2955	2960	2950	8095
388	20231130	145400	10632170360	2950	2945	2955	2945	2661
389	20231130	145300	10624314615	2950	2950	2955	2945	7758
390	20231130	145200	10601432245	2955	2950	2955	2950	8357
391	20231130	145100	10576774605	2950	2955	2955	2950	8240
392	20231130	145000	10552465520	2955	2950	2955	2950	8153
393	20231130	144900	10528413025	2950	2960	2960	2950	7406
394	20231130	144800	10506514510	2960	2955	2960	2950	26795
395	20231130	144700	10427261215	2955	2950	2955	2950	2397
396	20231130	144600	10420185790	2955	2950	2955	2950	6112
397	20231130	144500	10402130180	2950	2955	2960	2950	10344
398	20231130	144400	10371567630	2960	2955	2960	2950	18265
399	20231130	144300	10317598775	2950	2940	2950	2940	17249
400	20231130	144200	10266760605	2940	2940	2945	2935	10432
401	20231130	144100	10236088990	2940	2940	2945	2940	2278
402	20231130	144000	10229389140	2940	2940	2945	2940	2572
403	20231130	143900	10221827000	2945	2935	2945	2935	12247
404	20231130	143800	10185842545	2935	2930	2935	2920	8381
405	20231130	143700	10161341250	2930	2940	2940	2930	8511
406	20231130	143600	10136383260	2940	2940	2940	2930	3170
407	20231130	143500	10127093965	2930	2935	2940	2930	13503
408	20231130	143400	10087499770	2935	2935	2940	2935	892
409	20231130	143300	10084881670	2935	2935	2940	2930	6532
410	20231130	143200	10065716890	2935	2940	2940	2935	4810
411	20231130	143100	10051592940	2940	2935	2940	2935	2578
412	20231130	143000	10044026325	2930	2935	2935	2930	5612
413	20231130	142900	10027572665	2930	2935	2935	2930	3614
414	20231130	142800	10016965640	2935	2935	2935	2930	1583
415	20231130	142700	10012322205	2935	2935	2935	2930	18404
416	20231130	142600	9958387805	2935	2935	2940	2930	10762
417	20231130	142500	9926842620	2935	2940	2940	2935	2594
418	20231130	142400	9919229055	2935	2930	2935	2930	1829
419	20231130	142300	9913861140	2930	2930	2935	2930	285
420	20231130	142200	9913025480	2930	2935	2935	2930	574
421	20231130	142100	9911340840	2935	2935	2940	2935	661
422	20231130	142000	9909400775	2935	2945	2945	2935	6027
423	20231130	141900	9891686135	2940	2945	2945	2940	9067
424	20231130	141800	9864998330	2940	2950	2950	2935	14808
425	20231130	141700	9821392925	2950	2925	2950	2925	31183
426	20231130	141600	9729757790	2925	2925	2925	2915	19841
427	20231130	141500	9671819245	2925	2930	2930	2925	29
428	20231130	141400	9671734415	2930	2925	2930	2925	835
429	20231130	141300	9669288655	2925	2925	2925	2925	5664
430	20231130	141200	9652721455	2925	2925	2930	2925	1086
431	20231130	141100	9649544815	2930	2930	2930	2925	2332
432	20231130	141000	9642722455	2925	2925	2930	2925	6639
433	20231130	140900	9623281465	2925	2915	2925	2915	1873
434	20231130	140800	9617812260	2920	2920	2925	2915	7135
435	20231130	140700	9596993380	2925	2920	2925	2910	27797
436	20231130	140600	9516062760	2920	2920	2925	2920	412
437	20231130	140500	9514859650	2920	2925	2925	2920	2565
438	20231130	140400	9507369425	2925	2925	2925	2915	1439
439	20231130	140300	9503161250	2925	2910	2930	2910	3492
440	20231130	140200	9492946305	2925	2925	2925	2910	1091
441	20231130	140100	9489762020	2925	2915	2925	2910	3140
442	20231130	140000	9480604855	2915	2915	2915	2910	7825
443	20231130	135900	9457819490	2910	2915	2915	2910	8853
444	20231130	135800	9432057170	2905	2915	2915	2905	9803
445	20231130	135700	9403540500	2915	2910	2915	2905	6534
446	20231130	135600	9384528720	2910	2910	2910	2905	1412
447	20231130	135500	9380421210	2905	2910	2915	2905	6748
448	20231130	135400	9360794560	2910	2910	2915	2910	10182
449	20231130	135300	9331161480	2910	2915	2915	2910	1198
450	20231130	135200	9327672540	2915	2920	2925	2910	10401
451	20231130	135100	9297358150	2920	2920	2925	2920	4908
452	20231130	135000	9283026590	2920	2920	2925	2920	839
453	20231130	134900	9280576155	2920	2920	2925	2920	1250
454	20231130	134800	9276923900	2920	2915	2925	2915	8513
455	20231130	134700	9252082610	2915	2920	2920	2915	10199
456	20231130	134600	9222341125	2920	2925	2925	2920	2099
457	20231130	134500	9216210540	2920	2920	2925	2915	23715
458	20231130	134400	9147053450	2920	2925	2930	2915	26118
459	20231130	134300	9070779785	2930	2930	2930	2925	1802
460	20231130	134200	9065501050	2930	2930	2930	2925	2886
461	20231130	134100	9057048935	2930	2930	2930	2930	232
462	20231130	134000	9056369175	2930	2925	2930	2925	5697
463	20231130	133900	9039705385	2925	2925	2925	2925	3293
464	20231130	133800	9030073360	2925	2925	2925	2920	6446
465	20231130	133700	9011224070	2925	2925	2925	2925	2304
466	20231130	133600	9004484870	2925	2925	2925	2925	6486
467	20231130	133500	8985513320	2925	2925	2925	2925	255
468	20231130	133400	8984767445	2925	2930	2930	2925	6197
469	20231130	133300	8966626700	2935	2930	2935	2930	608
470	20231130	133200	8964843550	2930	2930	2935	2930	3233
471	20231130	133100	8955368360	2935	2930	2935	2930	1611
472	20231130	133000	8950647540	2930	2930	2935	2930	7502
473	20231130	132900	8928666670	2935	2930	2935	2930	612
474	20231130	132800	8926873345	2930	2930	2935	2930	1136
475	20231130	132700	8923544860	2930	2935	2935	2930	644
476	20231130	132600	8921655115	2935	2930	2935	2930	2617
477	20231130	132500	8913987190	2935	2930	2935	2930	656
478	20231130	132400	8912062430	2935	2930	2935	2930	3682
479	20231130	132300	8901274110	2930	2930	2935	2930	2046
480	20231130	132200	8895273330	2930	2935	2935	2930	3687
481	20231130	132100	8884451990	2935	2935	2935	2935	805
482	20231130	132000	8882089315	2930	2935	2940	2930	4610
483	20231130	131900	8868562190	2940	2935	2940	2935	553
484	20231130	131800	8866938810	2935	2935	2940	2935	4341
485	20231130	131700	8854195475	2935	2935	2935	2930	2515
486	20231130	131600	8846820755	2930	2930	2935	2930	265
487	20231130	131500	8846044280	2930	2935	2935	2930	176
488	20231130	131400	8845528100	2935	2925	2935	2925	563
489	20231130	131300	8843881215	2925	2935	2935	2925	3198
490	20231130	131200	8834517510	2930	2930	2930	2925	4466
491	20231130	131100	8821434690	2930	2930	2930	2930	380
492	20231130	131000	8820321290	2930	2930	2930	2930	2326
493	20231130	130900	8813506110	2935	2930	2935	2930	869
494	20231130	130800	8810959655	2930	2930	2930	2930	2840
495	20231130	130700	8802638455	2930	2930	2935	2930	3564
496	20231130	130600	8792195900	2930	2930	2935	2930	1583
497	20231130	130500	8787557605	2930	2940	2940	2930	1028
498	20231130	130400	8784545255	2935	2935	2935	2935	545
499	20231130	130300	8782945680	2935	2940	2940	2935	385
500	20231130	130200	8781815695	2940	2935	2940	2930	2776
501	20231130	130100	8773672975	2935	2930	2935	2930	3909
502	20231130	130000	8762205590	2935	2930	2935	2930	544
503	20231130	125900	8760611455	2930	2940	2940	2930	5275
504	20231130	125800	8745122820	2935	2935	2940	2935	3770
505	20231130	125700	8734047360	2935	2940	2940	2935	1686
506	20231130	125600	8729094280	2940	2935	2940	2935	1851
507	20231130	125500	8723656295	2935	2935	2935	2930	694
508	20231130	125400	8721620780	2935	2930	2935	2930	1860
509	20231130	125300	8716170480	2930	2935	2935	2930	1115
510	20231130	125200	8712903435	2935	2935	2935	2930	2999
511	20231130	125100	8704111165	2935	2935	2935	2925	11957
512	20231130	125000	8669082885	2930	2935	2935	2930	6088
513	20231130	124900	8651223200	2940	2940	2945	2940	3855
514	20231130	124800	8639884405	2945	2945	2945	2940	2968
515	20231130	124700	8631156395	2945	2945	2945	2940	6342
516	20231130	124600	8612480480	2940	2945	2950	2940	11773
517	20231130	124500	8577812355	2945	2935	2945	2930	40495
518	20231130	124400	8458907365	2935	2930	2935	2925	7702
519	20231130	124300	8436336205	2925	2930	2930	2925	6180
520	20231130	124200	8418228865	2925	2925	2925	2920	942
521	20231130	124100	8415473520	2930	2930	2935	2925	38957
522	20231130	124000	8301327100	2930	2930	2930	2925	5546
523	20231130	123900	8285102670	2930	2930	2930	2925	4102
524	20231130	123800	8273098810	2930	2920	2930	2920	2061
525	20231130	123700	8267072695	2920	2920	2925	2915	3476
526	20231130	123600	8256914040	2920	2920	2920	2915	2313
527	20231130	123500	8250163080	2920	2915	2920	2910	1226
528	20231130	123400	8246590670	2915	2910	2915	2910	958
529	20231130	123300	8243799880	2910	2915	2915	2910	2196
530	20231130	123200	8237408495	2910	2905	2915	2905	1113
531	20231130	123100	8234169690	2910	2915	2915	2905	2588
532	20231130	123000	8226638450	2915	2915	2915	2910	3508
533	20231130	122900	8216426240	2915	2920	2920	2910	3250
534	20231130	122800	8206959520	2920	2915	2920	2915	3305
535	20231130	122700	8197325375	2915	2915	2915	2910	640
536	20231130	122600	8195462360	2915	2910	2915	2910	1079
537	20231130	122500	8192322040	2910	2915	2915	2905	443
538	20231130	122400	8191032655	2915	2910	2915	2905	4633
539	20231130	122300	8177567345	2910	2915	2915	2900	9785
540	20231130	122200	8149135435	2915	2915	2915	2915	210
541	20231130	122100	8148523285	2915	2910	2915	2905	1615
542	20231130	122000	8143828380	2905	2905	2915	2905	1342
543	20231130	121900	8139929830	2900	2905	2905	2895	8748
544	20231130	121800	8114564955	2905	2900	2905	2900	3214
545	20231130	121700	8105231490	2895	2910	2910	2895	58126
546	20231130	121600	7936687705	2910	2905	2910	2905	3083
547	20231130	121500	7927719820	2910	2905	2915	2905	3853
548	20231130	121400	7916510645	2905	2905	2910	2905	16081
549	20231130	121300	7869795300	2910	2910	2915	2910	4880
550	20231130	121200	7855594480	2915	2910	2915	2910	665
551	20231130	121100	7853659310	2915	2910	2915	2910	10777
552	20231130	121000	7822298055	2910	2910	2915	2910	2092
553	20231130	120900	7816206690	2905	2920	2920	2905	11628
554	20231130	120800	7782346445	2925	2925	2925	2915	7023
555	20231130	120700	7761863855	2920	2915	2920	2915	1971
556	20231130	120600	7756115050	2915	2915	2920	2915	2018
557	20231130	120500	7750226065	2915	2920	2920	2915	1400
558	20231130	120400	7746141160	2920	2930	2930	2920	4326
559	20231130	120300	7733509140	2925	2925	2930	2925	5236
560	20231130	120200	7718193785	2925	2930	2930	2925	9541
561	20231130	120100	7690286065	2930	2935	2935	2930	5303
562	20231130	120000	7674748250	2935	2930	2935	2930	3646
563	20231130	115900	7664065435	2930	2940	2940	2930	5436
564	20231130	115800	7648117560	2935	2935	2935	2930	1991
565	20231130	115700	7642274615	2930	2930	2935	2925	8857
566	20231130	115600	7616328195	2930	2935	2940	2930	5792
567	20231130	115500	7599330580	2935	2930	2940	2930	3812
568	20231130	115400	7588137250	2935	2935	2940	2930	32234
569	20231130	115300	7493480630	2940	2925	2940	2925	15356
570	20231130	115200	7448484695	2930	2930	2935	2925	5522
571	20231130	115100	7432306085	2925	2920	2930	2920	13288
572	20231130	115000	7393406110	2925	2920	2925	2920	7292
573	20231130	114900	7372113380	2925	2920	2925	2920	2086
574	20231130	114800	7366013485	2920	2920	2920	2920	4922
575	20231130	114700	7351641245	2920	2925	2925	2920	1532
576	20231130	114600	7347165155	2925	2925	2925	2920	2315
577	20231130	114500	7340395810	2925	2925	2925	2920	4618
578	20231130	114400	7326907765	2925	2925	2925	2920	1173
579	20231130	114300	7323477565	2925	2930	2930	2920	4275
580	20231130	114200	7310967980	2930	2925	2930	2925	6313
581	20231130	114100	7292501795	2925	2920	2925	2910	13685
582	20231130	114000	7252621590	2920	2930	2930	2920	2750
583	20231130	113900	7244584290	2925	2935	2935	2920	1238
584	20231130	113800	7240963085	2935	2930	2935	2920	5068
585	20231130	113700	7226141315	2920	2925	2930	2915	13477
586	20231130	113600	7186754590	2930	2930	2930	2925	3527
587	20231130	113500	7176435910	2925	2925	2925	2920	2754
588	20231130	113400	7168380490	2925	2935	2935	2925	3579
589	20231130	113300	7157894585	2935	2930	2935	2930	285
590	20231130	113200	7157058610	2930	2945	2945	2930	9292
591	20231130	113100	7129802040	2940	2950	2950	2940	6594
592	20231130	113000	7110358280	2950	2945	2950	2940	6604
593	20231130	112900	7090888630	2940	2930	2945	2930	2569
594	20231130	112800	7083345080	2930	2945	2945	2930	8539
595	20231130	112700	7058269765	2945	2940	2945	2940	1820
596	20231130	112600	7052915035	2940	2930	2945	2930	2322
597	20231130	112500	7046096355	2935	2930	2935	2930	1281
598	20231130	112400	7042341265	2935	2935	2940	2930	5583
599	20231130	112300	7025948705	2935	2935	2945	2930	9058
600	20231130	112200	6999371970	2935	2945	2950	2935	48060
601	20231130	112100	6857929385	2950	2940	2955	2940	91272
602	20231130	112000	6589091320	2940	2915	2945	2915	30512
603	20231130	111900	6499535290	2920	2920	2920	2915	496
604	20231130	111800	6498086975	2915	2920	2920	2915	952
605	20231130	111700	6495308140	2920	2920	2925	2920	3642
606	20231130	111600	6484670680	2920	2915	2925	2915	7424
607	20231130	111500	6463000635	2915	2905	2915	2905	1036
608	20231130	111400	6459987595	2905	2900	2905	2900	5002
609	20231130	111300	6445472720	2900	2900	2905	2900	1928
610	20231130	111200	6439875710	2905	2910	2915	2905	17773
611	20231130	111100	6388214460	2915	2910	2915	2910	4160
612	20231130	111000	6376108540	2910	2910	2915	2910	3857
613	20231130	110900	6364882055	2915	2910	2915	2910	1084
614	20231130	110800	6361722355	2910	2915	2920	2910	6426
615	20231130	110700	6343001765	2915	2915	2915	2910	2633
616	20231130	110600	6335329420	2910	2915	2915	2910	1917
617	20231130	110500	6329748730	2915	2910	2915	2910	3174
618	20231130	110400	6320508780	2910	2915	2915	2905	2798
619	20231130	110300	6312366770	2915	2910	2915	2910	5908
620	20231130	110200	6295167590	2910	2905	2910	2905	2865
621	20231130	110100	6286836995	2905	2910	2910	2905	695
622	20231130	110000	6284817750	2905	2900	2905	2900	4827
623	20231130	105900	6270804205	2900	2895	2900	2895	2107
624	20231130	105800	6264698350	2895	2900	2900	2895	9
625	20231130	105700	6264672285	2895	2895	2900	2895	1334
626	20231130	105600	6260809950	2900	2900	2900	2895	5805
627	20231130	105500	6243988415	2900	2905	2910	2900	6909
628	20231130	105400	6223941720	2900	2910	2910	2900	3492
629	20231130	105300	6213788910	2905	2905	2910	2905	15018
630	20231130	105200	6170146650	2910	2910	2915	2910	1132
631	20231130	105100	6166852130	2910	2910	2915	2910	3176
632	20231130	105000	6157609720	2915	2915	2915	2905	1382
633	20231130	104900	6153585220	2915	2910	2915	2905	3129
634	20231130	104800	6144479695	2910	2915	2915	2905	11041
635	20231130	104700	6112301000	2915	2910	2915	2910	9272
636	20231130	104600	6085295640	2905	2905	2905	2905	8160
637	20231130	104500	6061590840	2900	2900	2900	2895	4898
638	20231130	104400	6047395950	2900	2890	2900	2890	10555
639	20231130	104300	6016860125	2890	2895	2895	2890	2323
640	20231130	104200	6010144850	2895	2900	2900	2885	5764
641	20231130	104100	5993482345	2900	2895	2900	2890	1574
642	20231130	104000	5988920710	2890	2885	2890	2885	11763
643	20231130	103900	5954955405	2885	2890	2890	2885	3675
644	20231130	103800	5944349950	2890	2885	2890	2880	6627
645	20231130	103700	5925239710	2890	2890	2890	2880	15805
646	20231130	103600	5879701245	2885	2885	2890	2885	12210
647	20231130	103500	5844472100	2885	2895	2895	2885	4163
648	20231130	103400	5832440900	2895	2890	2895	2890	2905
649	20231130	103300	5824032930	2890	2895	2900	2890	6801
650	20231130	103200	5804375225	2890	2900	2905	2890	8071
651	20231130	103100	5781013690	2900	2905	2905	2900	11274
652	20231130	103000	5748313165	2905	2900	2905	2900	3062
653	20231130	102900	5739431685	2900	2895	2905	2895	5583
654	20231130	102800	5723245970	2895	2900	2900	2895	2778
655	20231130	102700	5715197535	2900	2890	2900	2890	3380
656	20231130	102600	5705427750	2890	2890	2900	2885	9392
657	20231130	102500	5678292345	2890	2905	2910	2890	8867
658	20231130	102400	5652582170	2905	2900	2910	2900	3113
659	20231130	102300	5643538915	2905	2900	2910	2900	14287
660	20231130	102200	5602062045	2900	2895	2900	2890	8054
661	20231130	102100	5578749880	2895	2895	2895	2890	5344
662	20231130	102000	5563288125	2895	2885	2895	2880	25870
663	20231130	101900	5488609240	2885	2880	2890	2880	17097
664	20231130	101800	5439303850	2880	2880	2880	2870	23704
665	20231130	101700	5371159850	2875	2890	2890	2875	26925
666	20231130	101600	5293556680	2890	2890	2895	2885	5473
667	20231130	101500	5277738945	2890	2890	2895	2880	26964
668	20231130	101400	5199960855	2895	2895	2900	2885	29061
669	20231130	101300	5116001005	2900	2900	2900	2895	6086
670	20231130	101200	5098380040	2895	2895	2895	2890	12672
671	20231130	101100	5061725920	2895	2895	2900	2890	20057
672	20231130	101000	5003727045	2895	2900	2905	2895	19905
673	20231130	100900	4946058610	2905	2910	2910	2905	3379
674	20231130	100800	4936239845	2910	2900	2910	2895	15457
675	20231130	100700	4891412515	2905	2910	2910	2900	34945
676	20231130	100600	4790008375	2910	2905	2910	2905	6152
677	20231130	100500	4772133930	2905	2915	2915	2900	6655
678	20231130	100400	4752797055	2915	2915	2915	2905	7933
679	20231130	100300	4729713475	2915	2905	2915	2905	14178
680	20231130	100200	4688502050	2910	2920	2920	2905	12315
681	20231130	100100	4652662740	2920	2925	2925	2920	18244
682	20231130	100000	4599383650	2925	2930	2935	2925	5899
683	20231130	095900	4582097275	2930	2935	2935	2930	3765
684	20231130	095800	4571051050	2935	2940	2945	2935	18581
685	20231130	095700	4516431645	2935	2930	2940	2925	11951
686	20231130	095600	4481385405	2930	2930	2935	2925	11768
687	20231130	095500	4446899165	2930	2930	2930	2925	4590
688	20231130	095400	4433456375	2930	2925	2930	2925	9760
689	20231130	095300	4404879115	2925	2920	2925	2920	10734
690	20231130	095200	4373523340	2920	2905	2920	2905	17168
691	20231130	095100	4323505615	2905	2900	2905	2895	16888
692	20231130	095000	4274552660	2895	2900	2905	2890	42857
693	20231130	094900	4150340935	2905	2915	2915	2900	28596
694	20231130	094800	4067273740	2910	2910	2920	2910	10725
695	20231130	094700	4036016705	2910	2920	2920	2910	16298
696	20231130	094600	3988523230	2915	2930	2930	2915	21161
697	20231130	094500	3926662945	2930	2920	2940	2915	18351
698	20231130	094400	3872898875	2920	2915	2920	2910	5902
699	20231130	094300	3855682900	2915	2910	2920	2910	7695
700	20231130	094200	3833261490	2910	2905	2915	2900	25231
701	20231130	094100	3759894065	2910	2910	2915	2900	23661
702	20231130	094000	3691088995	2910	2910	2915	2910	19528
703	20231130	093900	3634260550	2910	2920	2920	2910	9372
704	20231130	093800	3606969370	2920	2920	2930	2915	14963
705	20231130	093700	3563257685	2920	2920	2925	2915	18956
706	20231130	093600	3507908935	2920	2920	2925	2920	33034
707	20231130	093500	3411399100	2920	2910	2920	2900	26691
708	20231130	093400	3333674040	2910	2920	2920	2880	137437
709	20231130	093300	2935133285	2920	2935	2940	2915	89901
710	20231130	093200	2672316200	2935	2950	2950	2935	31830
711	20231130	093100	2578744390	2950	2950	2950	2940	21224
712	20231130	093000	2516247175	2950	2960	2960	2945	11360
713	20231130	092900	2482765250	2945	2950	2960	2940	29144
714	20231130	092800	2396849455	2950	2955	2960	2950	10944
715	20231130	092700	2364544490	2955	2955	2960	2945	28544
716	20231130	092600	2280307465	2955	2970	2970	2950	64892
717	20231130	092500	2088571390	2960	2990	2995	2960	21799
718	20231130	092400	2023657215	2990	2970	2990	2965	15285
719	20231130	092300	1978190870	2970	2970	2975	2960	14944
720	20231130	092200	1933854710	2970	2970	2975	2960	10670
721	20231130	092100	1902181870	2975	2985	2990	2975	17243
722	20231130	092000	1850824370	2985	2985	2990	2980	8687
723	20231130	091900	1824913740	2985	2995	2995	2985	10100
724	20231130	091800	1794743645	2995	3000	3000	2985	7210
725	20231130	091700	1773167175	2995	2995	3000	2985	3830
726	20231130	091600	1761697980	3000	2970	3000	2960	52546
727	20231130	091500	1605710560	2970	2970	2975	2965	9101
728	20231130	091400	1578709160	2970	2975	2975	2965	24342
729	20231130	091300	1506405445	2970	2985	2985	2970	40127
730	20231130	091200	1386988320	2985	2995	2995	2985	17905
731	20231130	091100	1333450170	2995	3020	3025	2995	24678
732	20231130	091000	1259335990	3025	3025	3030	3015	13196
733	20231130	090900	1219407720	3030	3020	3035	3015	14148
734	20231130	090800	1176578280	3020	3040	3040	3015	9021
735	20231130	090700	1149272075	3035	3045	3050	3030	34257
736	20231130	090600	1045202235	3040	3010	3055	3000	52438
737	20231130	090500	885878360	3010	2990	3010	2985	21780
738	20231130	090400	820563155	2995	3010	3010	2990	21826
739	20231130	090300	755111810	3010	2965	3010	2965	50947
740	20231130	090200	603170075	2965	2985	2985	2955	49134
741	20231130	090100	457468720	2980	2935	2995	2935	34092
742	20231130	090000	356319470	2935	2995	2995	2935	118645