KissMeData/376930/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211500	13401145775	4840	4840	4840	4840	19441
3	20231129	211400	13401145775	4840	4840	4840	4840	0
4	20231129	211300	13401145775	4840	4840	4840	4840	0
5	20231129	211200	13401145775	4840	4840	4840	4840	0
6	20231129	211100	13401145775	4840	4840	4840	4840	0
7	20231129	211000	13401145775	4840	4840	4840	4840	0
8	20231129	210900	13401145775	4840	4840	4840	4840	0
9	20231129	210800	13401145775	4840	4840	4840	4840	0
10	20231129	210700	13401145775	4840	4840	4840	4840	0
11	20231129	210600	13401145775	4840	4840	4840	4840	0
12	20231129	210500	13401145775	4840	4840	4840	4840	0
13	20231129	210400	13401145775	4840	4840	4840	4840	0
14	20231129	210300	13401145775	4840	4840	4840	4840	0
15	20231129	210200	13401145775	4840	4840	4840	4840	0
16	20231129	210100	13401145775	4840	4840	4840	4840	0
17	20231129	210000	13401145775	4840	4840	4840	4840	0
18	20231129	205900	13401145775	4840	4840	4840	4840	0
19	20231129	205800	13401145775	4840	4840	4840	4840	0
20	20231129	205700	13401145775	4840	4840	4840	4840	0
21	20231129	205600	13401145775	4840	4840	4840	4840	0
22	20231129	205500	13401145775	4840	4840	4840	4840	0
23	20231129	205400	13401145775	4840	4840	4840	4840	0
24	20231129	205300	13401145775	4840	4840	4840	4840	0
25	20231129	205200	13401145775	4840	4840	4840	4840	0
26	20231129	205100	13401145775	4840	4840	4840	4840	0
27	20231129	205000	13401145775	4840	4840	4840	4840	0
28	20231129	204900	13401145775	4840	4840	4840	4840	0
29	20231129	204800	13401145775	4840	4840	4840	4840	0
30	20231129	204700	13401145775	4840	4840	4840	4840	0
31	20231129	204600	13401145775	4840	4840	4840	4840	0
32	20231129	204500	13401145775	4840	4840	4840	4840	19441
33	20231129	204400	13401145775	4840	4840	4840	4840	0
34	20231129	204300	13401145775	4840	4840	4840	4840	0
35	20231129	204200	13401145775	4840	4840	4840	4840	0
36	20231129	204100	13401145775	4840	4840	4840	4840	0
37	20231129	204000	13401145775	4840	4840	4840	4840	0
38	20231129	203900	13401145775	4840	4840	4840	4840	0
39	20231129	203800	13401145775	4840	4840	4840	4840	0
40	20231129	203700	13401145775	4840	4840	4840	4840	0
41	20231129	203600	13401145775	4840	4840	4840	4840	0
42	20231129	203500	13401145775	4840	4840	4840	4840	0
43	20231129	203400	13401145775	4840	4840	4840	4840	0
44	20231129	203300	13401145775	4840	4840	4840	4840	0
45	20231129	203200	13401145775	4840	4840	4840	4840	0
46	20231129	203100	13401145775	4840	4840	4840	4840	0
47	20231129	203000	13401145775	4840	4840	4840	4840	0
48	20231129	202900	13401145775	4840	4840	4840	4840	0
49	20231129	202800	13401145775	4840	4840	4840	4840	0
50	20231129	202700	13401145775	4840	4840	4840	4840	0
51	20231129	202600	13401145775	4840	4840	4840	4840	0
52	20231129	202500	13401145775	4840	4840	4840	4840	0
53	20231129	202400	13401145775	4840	4840	4840	4840	0
54	20231129	202300	13401145775	4840	4840	4840	4840	0
55	20231129	202200	13401145775	4840	4840	4840	4840	0
56	20231129	202100	13401145775	4840	4840	4840	4840	0
57	20231129	202000	13401145775	4840	4840	4840	4840	0
58	20231129	201900	13401145775	4840	4840	4840	4840	0
59	20231129	201800	13401145775	4840	4840	4840	4840	0
60	20231129	201700	13401145775	4840	4840	4840	4840	0
61	20231129	201600	13401145775	4840	4840	4840	4840	0
62	20231129	201500	13401145775	4840	4840	4840	4840	19441
63	20231129	201400	13401145775	4840	4840	4840	4840	0
64	20231129	201300	13401145775	4840	4840	4840	4840	0
65	20231129	201200	13401145775	4840	4840	4840	4840	0
66	20231129	201100	13401145775	4840	4840	4840	4840	0
67	20231129	201000	13401145775	4840	4840	4840	4840	0
68	20231129	200900	13401145775	4840	4840	4840	4840	0
69	20231129	200800	13401145775	4840	4840	4840	4840	0
70	20231129	200700	13401145775	4840	4840	4840	4840	0
71	20231129	200600	13401145775	4840	4840	4840	4840	0
72	20231129	200500	13401145775	4840	4840	4840	4840	0
73	20231129	200400	13401145775	4840	4840	4840	4840	0
74	20231129	200300	13401145775	4840	4840	4840	4840	0
75	20231129	200200	13401145775	4840	4840	4840	4840	0
76	20231129	200100	13401145775	4840	4840	4840	4840	0
77	20231129	200000	13401145775	4840	4840	4840	4840	0
78	20231129	195900	13401145775	4840	4840	4840	4840	0
79	20231129	195800	13401145775	4840	4840	4840	4840	0
80	20231129	195700	13401145775	4840	4840	4840	4840	0
81	20231129	195600	13401145775	4840	4840	4840	4840	0
82	20231129	195500	13401145775	4840	4840	4840	4840	0
83	20231129	195400	13401145775	4840	4840	4840	4840	0
84	20231129	195300	13401145775	4840	4840	4840	4840	0
85	20231129	195200	13401145775	4840	4840	4840	4840	0
86	20231129	195100	13401145775	4840	4840	4840	4840	0
87	20231129	195000	13401145775	4840	4840	4840	4840	0
88	20231129	194900	13401145775	4840	4840	4840	4840	0
89	20231129	194800	13401145775	4840	4840	4840	4840	0
90	20231129	194700	13401145775	4840	4840	4840	4840	0
91	20231129	194600	13401145775	4840	4840	4840	4840	0
92	20231129	194500	13401145775	4840	4840	4840	4840	19441
93	20231129	194400	13401145775	4840	4840	4840	4840	0
94	20231129	194300	13401145775	4840	4840	4840	4840	0
95	20231129	194200	13401145775	4840	4840	4840	4840	0
96	20231129	194100	13401145775	4840	4840	4840	4840	0
97	20231129	194000	13401145775	4840	4840	4840	4840	0
98	20231129	193900	13401145775	4840	4840	4840	4840	0
99	20231129	193800	13401145775	4840	4840	4840	4840	0
100	20231129	193700	13401145775	4840	4840	4840	4840	0
101	20231129	193600	13401145775	4840	4840	4840	4840	0
102	20231129	193500	13401145775	4840	4840	4840	4840	0
103	20231129	193400	13401145775	4840	4840	4840	4840	0
104	20231129	193300	13401145775	4840	4840	4840	4840	0
105	20231129	193200	13401145775	4840	4840	4840	4840	0
106	20231129	193100	13401145775	4840	4840	4840	4840	0
107	20231129	193000	13401145775	4840	4840	4840	4840	0
108	20231129	192900	13401145775	4840	4840	4840	4840	0
109	20231129	192800	13401145775	4840	4840	4840	4840	0
110	20231129	192700	13401145775	4840	4840	4840	4840	0
111	20231129	192600	13401145775	4840	4840	4840	4840	0
112	20231129	192500	13401145775	4840	4840	4840	4840	0
113	20231129	192400	13401145775	4840	4840	4840	4840	0
114	20231129	192300	13401145775	4840	4840	4840	4840	0
115	20231129	192200	13401145775	4840	4840	4840	4840	0
116	20231129	192100	13401145775	4840	4840	4840	4840	0
117	20231129	192000	13401145775	4840	4840	4840	4840	0
118	20231129	191900	13401145775	4840	4840	4840	4840	0
119	20231129	191800	13401145775	4840	4840	4840	4840	0
120	20231129	191700	13401145775	4840	4840	4840	4840	0
121	20231129	191600	13401145775	4840	4840	4840	4840	0
122	20231129	191500	13401145775	4840	4840	4840	4840	19441
123	20231129	191400	13401145775	4840	4840	4840	4840	0
124	20231129	191300	13401145775	4840	4840	4840	4840	0
125	20231129	191200	13401145775	4840	4840	4840	4840	0
126	20231129	191100	13401145775	4840	4840	4840	4840	0
127	20231129	191000	13401145775	4840	4840	4840	4840	0
128	20231129	190900	13401145775	4840	4840	4840	4840	0
129	20231129	190800	13401145775	4840	4840	4840	4840	0
130	20231129	190700	13401145775	4840	4840	4840	4840	0
131	20231129	190600	13401145775	4840	4840	4840	4840	0
132	20231129	190500	13401145775	4840	4840	4840	4840	0
133	20231129	190400	13401145775	4840	4840	4840	4840	0
134	20231129	190300	13401145775	4840	4840	4840	4840	0
135	20231129	190200	13401145775	4840	4840	4840	4840	0
136	20231129	190100	13401145775	4840	4840	4840	4840	0
137	20231129	190000	13401145775	4840	4840	4840	4840	0
138	20231129	185900	13401145775	4840	4840	4840	4840	0
139	20231129	185800	13401145775	4840	4840	4840	4840	0
140	20231129	185700	13401145775	4840	4840	4840	4840	0
141	20231129	185600	13401145775	4840	4840	4840	4840	0
142	20231129	185500	13401145775	4840	4840	4840	4840	0
143	20231129	185400	13401145775	4840	4840	4840	4840	0
144	20231129	185300	13401145775	4840	4840	4840	4840	0
145	20231129	185200	13401145775	4840	4840	4840	4840	0
146	20231129	185100	13401145775	4840	4840	4840	4840	0
147	20231129	185000	13401145775	4840	4840	4840	4840	0
148	20231129	184900	13401145775	4840	4840	4840	4840	0
149	20231129	184800	13401145775	4840	4840	4840	4840	0
150	20231129	184700	13401145775	4840	4840	4840	4840	0
151	20231129	184600	13401145775	4840	4840	4840	4840	0
152	20231129	184500	13401145775	4840	4840	4840	4840	19441
153	20231129	184400	13401145775	4840	4840	4840	4840	0
154	20231129	184300	13401145775	4840	4840	4840	4840	0
155	20231129	184200	13401145775	4840	4840	4840	4840	0
156	20231129	184100	13401145775	4840	4840	4840	4840	0
157	20231129	184000	13401145775	4840	4840	4840	4840	0
158	20231129	183900	13401145775	4840	4840	4840	4840	0
159	20231129	183800	13401145775	4840	4840	4840	4840	0
160	20231129	183700	13401145775	4840	4840	4840	4840	0
161	20231129	183600	13401145775	4840	4840	4840	4840	0
162	20231129	183500	13401145775	4840	4840	4840	4840	0
163	20231129	183400	13401145775	4840	4840	4840	4840	0
164	20231129	183300	13401145775	4840	4840	4840	4840	0
165	20231129	183200	13401145775	4840	4840	4840	4840	0
166	20231129	183100	13401145775	4840	4840	4840	4840	0
167	20231129	183000	13401145775	4840	4840	4840	4840	0
168	20231129	182900	13401145775	4840	4840	4840	4840	0
169	20231129	182800	13401145775	4840	4840	4840	4840	0
170	20231129	182700	13401145775	4840	4840	4840	4840	0
171	20231129	182600	13401145775	4840	4840	4840	4840	0
172	20231129	182500	13401145775	4840	4840	4840	4840	0
173	20231129	182400	13401145775	4840	4840	4840	4840	0
174	20231129	182300	13401145775	4840	4840	4840	4840	0
175	20231129	182200	13401145775	4840	4840	4840	4840	0
176	20231129	182100	13401145775	4840	4840	4840	4840	0
177	20231129	182000	13401145775	4840	4840	4840	4840	0
178	20231129	181900	13401145775	4840	4840	4840	4840	0
179	20231129	181800	13401145775	4840	4840	4840	4840	0
180	20231129	181700	13401145775	4840	4840	4840	4840	0
181	20231129	181600	13401145775	4840	4840	4840	4840	0
182	20231129	181500	13401145775	4840	4840	4840	4840	19441
183	20231129	181400	13401145775	4840	4840	4840	4840	0
184	20231129	181300	13401145775	4840	4840	4840	4840	0
185	20231129	181200	13401145775	4840	4840	4840	4840	0
186	20231129	181100	13401145775	4840	4840	4840	4840	0
187	20231129	181000	13401145775	4840	4840	4840	4840	0
188	20231129	180900	13401145775	4840	4840	4840	4840	0
189	20231129	180800	13401145775	4840	4840	4840	4840	0
190	20231129	180700	13401145775	4840	4840	4840	4840	0
191	20231129	180600	13401145775	4840	4840	4840	4840	0
192	20231129	180500	13401145775	4840	4840	4840	4840	0
193	20231129	180400	13401145775	4840	4840	4840	4840	0
194	20231129	180300	13401145775	4840	4840	4840	4840	0
195	20231129	180200	13401145775	4840	4840	4840	4840	0
196	20231129	180100	13401145775	4840	4840	4840	4840	0
197	20231129	180000	13401145775	4840	4840	4840	4840	0
198	20231129	175900	13401145775	4840	4840	4840	4840	0
199	20231129	175800	13401145775	4840	4840	4840	4840	0
200	20231129	175700	13401145775	4840	4840	4840	4840	0
201	20231129	175600	13401145775	4840	4840	4840	4840	0
202	20231129	175500	13401145775	4840	4840	4840	4840	0
203	20231129	175400	13401145775	4840	4840	4840	4840	0
204	20231129	175300	13401145775	4840	4840	4840	4840	0
205	20231129	175200	13401145775	4840	4840	4840	4840	0
206	20231129	175100	13401145775	4840	4840	4840	4840	0
207	20231129	175000	13401145775	4840	4840	4840	4840	0
208	20231129	174900	13401145775	4840	4840	4840	4840	0
209	20231129	174800	13401145775	4840	4840	4840	4840	0
210	20231129	174700	13401145775	4840	4840	4840	4840	0
211	20231129	174600	13401145775	4840	4840	4840	4840	0
212	20231129	174500	13401145775	4840	4840	4840	4840	19441
213	20231129	174400	13401145775	4840	4840	4840	4840	0
214	20231129	174300	13401145775	4840	4840	4840	4840	0
215	20231129	174200	13401145775	4840	4840	4840	4840	0
216	20231129	174100	13401145775	4840	4840	4840	4840	0
217	20231129	174000	13401145775	4840	4840	4840	4840	0
218	20231129	173900	13401145775	4840	4840	4840	4840	0
219	20231129	173800	13401145775	4840	4840	4840	4840	0
220	20231129	173700	13401145775	4840	4840	4840	4840	0
221	20231129	173600	13401145775	4840	4840	4840	4840	0
222	20231129	173500	13401145775	4840	4840	4840	4840	0
223	20231129	173400	13401145775	4840	4840	4840	4840	0
224	20231129	173300	13401145775	4840	4840	4840	4840	0
225	20231129	173200	13401145775	4840	4840	4840	4840	0
226	20231129	173100	13401145775	4840	4840	4840	4840	0
227	20231129	173000	13401145775	4840	4840	4840	4840	0
228	20231129	172900	13401145775	4840	4840	4840	4840	0
229	20231129	172800	13401145775	4840	4840	4840	4840	0
230	20231129	172700	13401145775	4840	4840	4840	4840	0
231	20231129	172600	13401145775	4840	4840	4840	4840	0
232	20231129	172500	13401145775	4840	4840	4840	4840	0
233	20231129	172400	13401145775	4840	4840	4840	4840	0
234	20231129	172300	13401145775	4840	4840	4840	4840	0
235	20231129	172200	13401145775	4840	4840	4840	4840	0
236	20231129	172100	13401145775	4840	4840	4840	4840	0
237	20231129	172000	13401145775	4840	4840	4840	4840	0
238	20231129	171900	13401145775	4840	4840	4840	4840	0
239	20231129	171800	13401145775	4840	4840	4840	4840	0
240	20231129	171700	13401145775	4840	4840	4840	4840	0
241	20231129	171600	13401145775	4840	4840	4840	4840	0
242	20231129	171500	13401145775	4840	4840	4840	4840	19441
243	20231129	171400	13401145775	4840	4840	4840	4840	0
244	20231129	171300	13401145775	4840	4840	4840	4840	0
245	20231129	171200	13401145775	4840	4840	4840	4840	0
246	20231129	171100	13401145775	4840	4840	4840	4840	0
247	20231129	171000	13401145775	4840	4840	4840	4840	0
248	20231129	170900	13401145775	4840	4840	4840	4840	0
249	20231129	170800	13401145775	4840	4840	4840	4840	0
250	20231129	170700	13401145775	4840	4840	4840	4840	0
251	20231129	170600	13401145775	4840	4840	4840	4840	0
252	20231129	170500	13401145775	4840	4840	4840	4840	0
253	20231129	170400	13401145775	4840	4840	4840	4840	0
254	20231129	170300	13401145775	4840	4840	4840	4840	0
255	20231129	170200	13401145775	4840	4840	4840	4840	0
256	20231129	170100	13401145775	4840	4840	4840	4840	0
257	20231129	170000	13401145775	4840	4840	4840	4840	0
258	20231129	165900	13401145775	4840	4840	4840	4840	0
259	20231129	165800	13401145775	4840	4840	4840	4840	0
260	20231129	165700	13401145775	4840	4840	4840	4840	0
261	20231129	165600	13401145775	4840	4840	4840	4840	0
262	20231129	165500	13401145775	4840	4840	4840	4840	0
263	20231129	165400	13401145775	4840	4840	4840	4840	0
264	20231129	165300	13401145775	4840	4840	4840	4840	0
265	20231129	165200	13401145775	4840	4840	4840	4840	0
266	20231129	165100	13401145775	4840	4840	4840	4840	0
267	20231129	165000	13401145775	4840	4840	4840	4840	0
268	20231129	164900	13401145775	4840	4840	4840	4840	0
269	20231129	164800	13401145775	4840	4840	4840	4840	0
270	20231129	164700	13401145775	4840	4840	4840	4840	0
271	20231129	164600	13401145775	4840	4840	4840	4840	0
272	20231129	164500	13401145775	4840	4840	4840	4840	19441
273	20231129	164400	13401145775	4840	4840	4840	4840	0
274	20231129	164300	13401145775	4840	4840	4840	4840	0
275	20231129	164200	13401145775	4840	4840	4840	4840	0
276	20231129	164100	13401145775	4840	4840	4840	4840	0
277	20231129	164000	13401145775	4840	4840	4840	4840	0
278	20231129	163900	13401145775	4840	4840	4840	4840	0
279	20231129	163800	13401145775	4840	4840	4840	4840	0
280	20231129	163700	13401145775	4840	4840	4840	4840	0
281	20231129	163600	13401145775	4840	4840	4840	4840	0
282	20231129	163500	13401145775	4840	4840	4840	4840	0
283	20231129	163400	13401145775	4840	4840	4840	4840	0
284	20231129	163300	13401145775	4840	4840	4840	4840	0
285	20231129	163200	13401145775	4840	4840	4840	4840	0
286	20231129	163100	13401145775	4840	4840	4840	4840	0
287	20231129	163000	13401145775	4840	4840	4840	4840	0
288	20231129	162900	13401145775	4840	4840	4840	4840	0
289	20231129	162800	13401145775	4840	4840	4840	4840	0
290	20231129	162700	13401145775	4840	4840	4840	4840	0
291	20231129	162600	13401145775	4840	4840	4840	4840	0
292	20231129	162500	13401145775	4840	4840	4840	4840	0
293	20231129	162400	13401145775	4840	4840	4840	4840	0
294	20231129	162300	13401145775	4840	4840	4840	4840	0
295	20231129	162200	13401145775	4840	4840	4840	4840	0
296	20231129	162100	13401145775	4840	4840	4840	4840	0
297	20231129	162000	13401145775	4840	4840	4840	4840	0
298	20231129	161900	13401145775	4840	4840	4840	4840	0
299	20231129	161800	13401145775	4840	4840	4840	4840	0
300	20231129	161700	13401145775	4840	4840	4840	4840	0
301	20231129	161600	13401145775	4840	4840	4840	4840	0
302	20231129	161500	13401145775	4840	4840	4840	4840	19441
303	20231129	161400	13401145775	4840	4840	4840	4840	0
304	20231129	161300	13401145775	4840	4840	4840	4840	0
305	20231129	161200	13401145775	4840	4840	4840	4840	0
306	20231129	161100	13401145775	4840	4840	4840	4840	0
307	20231129	161000	13401145775	4840	4840	4840	4840	0
308	20231129	160900	13401145775	4840	4840	4840	4840	0
309	20231129	160800	13401145775	4840	4840	4840	4840	0
310	20231129	160700	13401145775	4840	4840	4840	4840	0
311	20231129	160600	13401145775	4840	4840	4840	4840	0
312	20231129	160500	13401145775	4840	4840	4840	4840	0
313	20231129	160400	13401145775	4840	4840	4840	4840	0
314	20231129	160300	13401145775	4840	4840	4840	4840	0
315	20231129	160200	13401145775	4840	4840	4840	4840	0
316	20231129	160100	13401145775	4840	4840	4840	4840	0
317	20231129	160000	13401145775	4840	4840	4840	4840	0
318	20231129	155900	13401145775	4840	4840	4840	4840	0
319	20231129	155800	13401145775	4840	4840	4840	4840	0
320	20231129	155700	13401145775	4840	4840	4840	4840	0
321	20231129	155600	13401145775	4840	4840	4840	4840	0
322	20231129	155500	13401145775	4840	4840	4840	4840	0
323	20231129	155400	13401145775	4840	4840	4840	4840	0
324	20231129	155300	13401145775	4840	4840	4840	4840	0
325	20231129	155200	13401145775	4840	4840	4840	4840	0
326	20231129	155100	13401145775	4840	4840	4840	4840	0
327	20231129	155000	13401145775	4840	4840	4840	4840	0
328	20231129	154900	13401145775	4840	4840	4840	4840	0
329	20231129	154800	13401145775	4840	4840	4840	4840	0
330	20231129	154700	13401145775	4840	4840	4840	4840	0
331	20231129	154600	13401145775	4840	4840	4840	4840	0
332	20231129	154500	13401145775	4840	4840	4840	4840	19441
333	20231129	154400	13401145775	4840	4840	4840	4840	0
334	20231129	154300	13401145775	4840	4840	4840	4840	0
335	20231129	154200	13401145775	4840	4840	4840	4840	0
336	20231129	154100	13401145775	4840	4840	4840	4840	0
337	20231129	154000	13401145775	4840	4840	4840	4840	0
338	20231129	153900	13401145775	4840	4840	4840	4840	0
339	20231129	153800	13401145775	4840	4840	4840	4840	0
340	20231129	153700	13401145775	4840	4840	4840	4840	0
341	20231129	153600	13401145775	4840	4840	4840	4840	0
342	20231129	153500	13401145775	4840	4840	4840	4840	0
343	20231129	153400	13401145775	4840	4840	4840	4840	0
344	20231129	153300	13401145775	4840	4840	4840	4840	0
345	20231129	153200	13401145775	4840	4840	4840	4840	0
346	20231129	153100	13401145775	4840	4840	4840	4840	0
347	20231129	153000	13401145775	4840	4840	4840	4840	19441
348	20231129	152900	13307051335	4835	4835	4835	4835	0
349	20231129	152800	13307051335	4835	4835	4835	4835	0
350	20231129	152700	13307051335	4835	4835	4835	4835	0
351	20231129	152600	13307051335	4835	4835	4835	4835	0
352	20231129	152500	13307051335	4835	4835	4835	4835	0
353	20231129	152400	13307051335	4835	4835	4835	4835	0
354	20231129	152300	13307051335	4835	4835	4835	4835	0
355	20231129	152200	13307051335	4835	4835	4835	4835	0
356	20231129	152100	13307051335	4835	4835	4835	4835	0
357	20231129	152000	13307051335	4835	4835	4835	4835	0
358	20231129	151900	13307051335	4835	4800	4840	4795	6075
359	20231129	151800	13277726750	4800	4795	4800	4795	2314
360	20231129	151700	13266623460	4800	4800	4800	4795	3591
361	20231129	151600	13249399245	4800	4790	4800	4790	3760
362	20231129	151500	13231370025	4795	4795	4800	4790	3527
363	20231129	151400	13214458885	4790	4790	4795	4775	6425
364	20231129	151300	13183707330	4785	4790	4795	4785	1165
365	20231129	151200	13178127865	4790	4785	4790	4780	1360
366	20231129	151100	13171621090	4785	4770	4785	4770	1498
367	20231129	151000	13164459515	4770	4760	4795	4760	24137
368	20231129	150900	13049256000	4765	4755	4765	4755	1399
369	20231129	150800	13042596700	4755	4760	4760	4755	1333
370	20231129	150700	13036253900	4760	4760	4765	4755	3216
371	20231129	150600	13020951275	4760	4760	4760	4755	3120
372	20231129	150500	13006109625	4755	4755	4760	4755	1038
373	20231129	150400	13001173570	4760	4755	4760	4750	3190
374	20231129	150300	12985995790	4755	4755	4760	4755	2410
375	20231129	150200	12974535875	4750	4755	4755	4750	2966
376	20231129	150100	12960447115	4755	4755	4760	4750	2421
377	20231129	150000	12948938120	4755	4760	4760	4755	1309
378	20231129	145900	12942712865	4755	4755	4760	4755	1948
379	20231129	145800	12933447965	4760	4760	4760	4755	2688
380	20231129	145700	12920663420	4760	4760	4760	4750	1217
381	20231129	145600	12914874250	4760	4755	4760	4750	3815
382	20231129	145500	12896750915	4760	4755	4760	4750	5374
383	20231129	145400	12871217720	4750	4760	4760	4750	2565
384	20231129	145300	12859025000	4755	4760	4760	4755	690
385	20231129	145200	12855742645	4760	4770	4770	4760	2372
386	20231129	145100	12844444085	4770	4765	4775	4765	4427
387	20231129	145000	12823337590	4770	4765	4770	4755	1687
388	20231129	144900	12815300410	4765	4750	4765	4750	3023
389	20231129	144800	12800931420	4750	4745	4750	4735	4838
390	20231129	144700	12778004645	4750	4740	4750	4735	4305
391	20231129	144600	12757596225	4735	4740	4740	4735	2809
392	20231129	144500	12744292385	4735	4740	4740	4735	2705
393	20231129	144400	12731480735	4735	4740	4745	4735	3582
394	20231129	144300	12714504045	4740	4740	4745	4735	2489
395	20231129	144200	12702711400	4745	4745	4745	4740	1408
396	20231129	144100	12696036905	4740	4735	4745	4730	4640
397	20231129	144000	12674073840	4735	4740	4745	4735	4439
398	20231129	143900	12653042820	4740	4750	4755	4730	11281
399	20231129	143800	12599598110	4750	4760	4760	4750	11794
400	20231129	143700	12543567480	4760	4760	4765	4755	2969
401	20231129	143600	12529448930	4760	4765	4765	4755	5518
402	20231129	143500	12503184875	4765	4770	4770	4765	5032
403	20231129	143400	12479205590	4770	4770	4780	4770	4844
404	20231129	143300	12456097920	4775	4770	4780	4770	6523
405	20231129	143200	12424981220	4775	4780	4780	4775	1952
406	20231129	143100	12415659520	4775	4775	4780	4775	2319
407	20231129	143000	12404585940	4780	4775	4780	4770	1330
408	20231129	142900	12398235885	4775	4765	4775	4765	6368
409	20231129	142800	12367846670	4770	4775	4775	4765	10250
410	20231129	142700	12318986460	4775	4770	4775	4770	1173
411	20231129	142600	12313386865	4775	4775	4775	4770	1801
412	20231129	142500	12304795795	4770	4770	4775	4765	5839
413	20231129	142400	12276950690	4775	4780	4780	4770	2144
414	20231129	142300	12266714150	4780	4760	4780	4760	2454
415	20231129	142200	12255017235	4765	4765	4765	4760	5675
416	20231129	142100	12228001900	4770	4770	4780	4760	4461
417	20231129	142000	12206755700	4770	4780	4780	4765	2546
418	20231129	141900	12194602860	4780	4780	4790	4780	2816
419	20231129	141800	12181141450	4780	4775	4780	4765	1835
420	20231129	141700	12172389980	4770	4770	4775	4760	12210
421	20231129	141600	12114188735	4770	4775	4790	4770	6223
422	20231129	141500	12084465595	4775	4780	4790	4775	5422
423	20231129	141400	12058546015	4785	4785	4795	4780	2459
424	20231129	141300	12046782090	4780	4790	4790	4780	8443
425	20231129	141200	12006402140	4785	4810	4820	4785	22016
426	20231129	141100	11900760965	4810	4820	4825	4810	13448
427	20231129	141000	11835950890	4820	4830	4830	4820	16243
428	20231129	140900	11757592120	4830	4825	4835	4825	1277
429	20231129	140800	11751426525	4830	4830	4835	4825	939
430	20231129	140700	11746891185	4835	4830	4835	4825	260
431	20231129	140600	11745635950	4830	4835	4835	4830	1190
432	20231129	140500	11739888235	4835	4835	4835	4830	1147
433	20231129	140400	11734346680	4835	4830	4835	4830	2162
434	20231129	140300	11723904135	4825	4830	4830	4825	1432
435	20231129	140200	11716991490	4830	4830	4830	4825	1010
436	20231129	140100	11712117025	4825	4825	4835	4825	769
437	20231129	140000	11708403285	4825	4825	4830	4825	3174
438	20231129	135900	11693085885	4830	4830	4830	4825	3545
439	20231129	135800	11675980335	4830	4840	4840	4825	1748
440	20231129	135700	11667537510	4840	4840	4840	4830	900
441	20231129	135600	11663186680	4835	4840	4840	4830	3855
442	20231129	135500	11644565530	4830	4835	4840	4830	2331
443	20231129	135400	11633296565	4835	4835	4840	4835	2281
444	20231129	135300	11622266930	4835	4840	4840	4835	708
445	20231129	135200	11618843710	4835	4845	4845	4835	4602
446	20231129	135100	11596585795	4845	4845	4845	4840	1071
447	20231129	135000	11591398095	4845	4845	4850	4840	1686
448	20231129	134900	11583230730	4845	4845	4850	4845	1025
449	20231129	134800	11578262170	4850	4845	4850	4840	638
450	20231129	134700	11575171635	4840	4835	4845	4835	854
451	20231129	134600	11571037115	4840	4845	4845	4840	1379
452	20231129	134500	11564362475	4840	4835	4845	4835	1251
453	20231129	134400	11558306365	4840	4840	4840	4835	2108
454	20231129	134300	11548108960	4845	4845	4845	4840	757
455	20231129	134200	11544444235	4840	4845	4845	4840	885
456	20231129	134100	11540158605	4845	4845	4850	4840	1951
457	20231129	134000	11530702355	4850	4845	4855	4845	1893
458	20231129	133900	11521520710	4850	4840	4850	4840	582
459	20231129	133800	11518700475	4860	4830	4860	4830	2351
460	20231129	133700	11507321980	4835	4830	4835	4825	2111
461	20231129	133600	11497133105	4830	4825	4835	4825	1427
462	20231129	133500	11490244020	4830	4840	4840	4825	1948
463	20231129	133400	11480831555	4840	4840	4845	4830	3369
464	20231129	133300	11464532535	4840	4830	4845	4830	2360
465	20231129	133200	11453127665	4830	4825	4830	4820	2483
466	20231129	133100	11441149480	4820	4825	4825	4820	2048
467	20231129	133000	11431278015	4825	4825	4830	4820	2400
468	20231129	132900	11419702850	4830	4815	4830	4810	2568
469	20231129	132800	11407330715	4810	4810	4815	4810	2727
470	20231129	132700	11394207535	4810	4810	4820	4805	2504
471	20231129	132600	11382162050	4810	4810	4810	4805	4041
472	20231129	132500	11362732735	4810	4835	4835	4805	9039
473	20231129	132400	11319182080	4825	4830	4835	4825	1229
474	20231129	132300	11313243415	4830	4810	4835	4810	3531
475	20231129	132200	11296203875	4810	4830	4830	4800	3088
476	20231129	132100	11281365765	4800	4805	4835	4780	18138
477	20231129	132000	11194316010	4810	4850	4850	4805	18417
478	20231129	131900	11105513310	4845	4865	4865	4845	7314
479	20231129	131800	11069982045	4860	4870	4870	4860	1634
480	20231129	131700	11062032505	4870	4870	4875	4865	1208
481	20231129	131600	11056152780	4870	4865	4870	4860	3562
482	20231129	131500	11038823135	4860	4865	4865	4860	3172
483	20231129	131400	11023397870	4860	4860	4870	4860	1685
484	20231129	131300	11015198845	4860	4860	4865	4855	2533
485	20231129	131200	11002892930	4855	4840	4870	4840	9449
486	20231129	131100	10957065550	4840	4840	4845	4830	6364
487	20231129	131000	10926277660	4840	4860	4860	4830	15738
488	20231129	130900	10849969165	4855	4870	4875	4855	9917
489	20231129	130800	10801735625	4870	4885	4885	4870	6899
490	20231129	130700	10768078580	4885	4895	4895	4885	7308
491	20231129	130600	10732340400	4895	4900	4900	4895	1601
492	20231129	130500	10724499290	4900	4905	4905	4895	10827
493	20231129	130400	10671494825	4905	4905	4905	4900	3241
494	20231129	130300	10655607925	4900	4900	4905	4900	2594
495	20231129	130200	10642897075	4905	4905	4905	4900	7318
496	20231129	130100	10607037825	4905	4905	4905	4905	1759
497	20231129	130000	10598409930	4905	4905	4910	4905	2777
498	20231129	125900	10584783730	4905	4910	4910	4905	1017
499	20231129	125800	10579791835	4905	4905	4910	4905	2158
500	20231129	125700	10569205335	4910	4915	4915	4910	1733
501	20231129	125600	10560694285	4910	4910	4910	4905	1171
502	20231129	125500	10554946500	4905	4905	4910	4900	2763
503	20231129	125400	10541394660	4900	4905	4905	4900	1790
504	20231129	125300	10532614735	4905	4910	4910	4905	6399
505	20231129	125200	10501220175	4910	4905	4920	4905	2429
506	20231129	125100	10489298950	4910	4905	4910	4905	3684
507	20231129	125000	10471225305	4905	4925	4925	4905	4699
508	20231129	124900	10448140435	4915	4925	4925	4915	2258
509	20231129	124800	10437032965	4925	4925	4925	4925	733
510	20231129	124700	10433422940	4925	4920	4925	4920	1545
511	20231129	124600	10425814390	4920	4940	4940	4920	4679
512	20231129	124500	10402761910	4940	4935	4940	4930	2299
513	20231129	124400	10391418655	4935	4940	4945	4935	572
514	20231129	124300	10388594090	4940	4945	4945	4940	2423
515	20231129	124200	10376623920	4940	4945	4945	4940	1260
516	20231129	124100	10370395550	4945	4945	4950	4945	225
517	20231129	124000	10369282380	4945	4945	4945	4945	2030
518	20231129	123900	10359244030	4950	4945	4950	4945	1877
519	20231129	123800	10349958635	4945	4950	4950	4945	391
520	20231129	123700	10348024675	4955	4950	4955	4945	2074
521	20231129	123600	10337759080	4950	4950	4960	4945	4768
522	20231129	123500	10314154685	4960	4965	4965	4950	252
523	20231129	123400	10312903525	4965	4945	4970	4940	1702
524	20231129	123300	10304484735	4950	4945	4950	4940	714
525	20231129	123200	10300954005	4950	4940	4950	4940	2051
526	20231129	123100	10290812985	4945	4940	4945	4940	452
527	20231129	123000	10288580090	4940	4945	4945	4935	1684
528	20231129	122900	10280262530	4940	4955	4955	4940	1506
529	20231129	122800	10272819195	4945	4945	4945	4945	111
530	20231129	122700	10272270300	4945	4950	4965	4945	1625
531	20231129	122600	10264232710	4945	4970	4985	4945	5713
532	20231129	122500	10235876300	4975	4970	4985	4955	1427
533	20231129	122400	10228773990	4985	4980	4995	4935	5472
534	20231129	122300	10201534440	4990	4910	4990	4910	17729
535	20231129	122200	10113601085	4910	4920	4920	4910	2937
536	20231129	122100	10099164050	4915	4915	4920	4915	139
537	20231129	122000	10098480805	4915	4910	4925	4910	879
538	20231129	121900	10094155215	4910	4925	4925	4910	1784
539	20231129	121800	10085375880	4925	4920	4925	4920	907
540	20231129	121700	10080911160	4910	4905	4925	4905	10787
541	20231129	121600	10027984720	4910	4920	4925	4910	6443
542	20231129	121500	9996326050	4920	4930	4935	4920	10317
543	20231129	121400	9945502520	4935	4940	4940	4930	4603
544	20231129	121300	9922794260	4940	4950	4950	4940	6481
545	20231129	121200	9890759285	4950	4950	4955	4945	854
546	20231129	121100	9886531960	4955	4955	4955	4950	460
547	20231129	121000	9884254675	4955	4955	4955	4950	1082
548	20231129	120900	9878896065	4955	4955	4955	4950	4610
549	20231129	120800	9856074100	4955	4955	4955	4955	643
550	20231129	120700	9852888035	4955	4955	4955	4950	3610
551	20231129	120600	9835017295	4950	4955	4955	4950	3241
552	20231129	120500	9818973740	4950	4955	4960	4950	2479
553	20231129	120400	9806700080	4955	4955	4960	4955	1580
554	20231129	120300	9798871170	4960	4955	4960	4955	2661
555	20231129	120200	9785685680	4960	4955	4960	4955	2711
556	20231129	120100	9772242210	4960	4955	4960	4955	1452
557	20231129	120000	9765046385	4955	4955	4960	4955	3005
558	20231129	115900	9750156595	4960	4960	4960	4955	1024
559	20231129	115800	9745078235	4960	4955	4960	4955	1286
560	20231129	115700	9738705365	4955	4960	4960	4955	3083
561	20231129	115600	9723427015	4960	4970	4970	4960	5775
562	20231129	115500	9694766580	4965	4970	4970	4965	6880
563	20231129	115400	9660604210	4965	4970	4975	4965	10928
564	20231129	115300	9606293770	4970	4975	4975	4970	2276
565	20231129	115200	9594973895	4975	4980	4980	4975	2225
566	20231129	115100	9583904070	4980	4980	4980	4975	717
567	20231129	115000	9580334415	4985	4985	4985	4975	5656
568	20231129	114900	9552184535	4990	4985	4990	4980	494
569	20231129	114800	9549723760	4985	4985	4985	4980	2771
570	20231129	114700	9535923090	4980	4985	4990	4980	4893
571	20231129	114600	9511549340	4985	4980	4990	4980	410
572	20231129	114500	9509505435	4985	4985	4985	4980	3405
573	20231129	114400	9492532235	4985	4980	4985	4980	2328
574	20231129	114300	9480927835	4980	4985	4990	4980	3039
575	20231129	114200	9465779465	4990	4985	4990	4980	909
576	20231129	114100	9461250140	4985	4980	4985	4980	4218
577	20231129	114000	9440228180	4980	4990	4990	4980	5074
578	20231129	113900	9414935850	4990	4990	4995	4990	4684
579	20231129	113800	9391562425	4990	4990	4995	4990	715
580	20231129	113700	9387994065	4995	4995	5000	4995	5338
581	20231129	113600	9361330750	5000	5010	5010	4995	1565
582	20231129	113500	9353500695	5010	5010	5010	5000	1964
583	20231129	113400	9343671525	5000	4995	5010	4995	1589
584	20231129	113300	9335716345	5000	4990	5000	4990	7104
585	20231129	113200	9300219235	4995	4995	4995	4990	3677
586	20231129	113100	9281853200	5000	5000	5000	4995	1946
587	20231129	113000	9272132325	5000	5000	5000	4995	684
588	20231129	112900	9268714970	5000	5000	5000	4995	2423
589	20231129	112800	9256610910	5000	4995	5000	4995	598
590	20231129	112700	9253622875	4990	4990	5000	4990	3679
591	20231129	112600	9235250875	4995	4990	4995	4990	1911
592	20231129	112500	9225714340	4990	4985	4990	4985	355
593	20231129	112400	9223944605	4985	4980	4985	4980	2181
594	20231129	112300	9213081075	4980	4980	4985	4980	2945
595	20231129	112200	9198404025	4985	4975	4985	4975	1034
596	20231129	112100	9193256650	4975	4975	4975	4970	1318
597	20231129	112000	9186699850	4975	4980	4980	4975	1593
598	20231129	111900	9178773285	4980	4980	4980	4975	2102
599	20231129	111800	9168312635	4980	4980	4985	4975	5576
600	20231129	111700	9140544665	4980	4980	4980	4975	923
601	20231129	111600	9135951495	4975	4985	4990	4975	7673
602	20231129	111500	9097711895	4980	4985	4990	4980	37530
603	20231129	111400	8910664045	4990	4990	4990	4985	12405
604	20231129	111300	8848763845	4990	4995	4995	4990	6061
605	20231129	111200	8818512635	4995	5000	5010	4990	6427
606	20231129	111100	8786378880	5000	5010	5010	5000	2102
607	20231129	111000	8775866660	5010	5010	5010	4990	9506
608	20231129	110900	8728367415	5010	5020	5020	5000	928
609	20231129	110800	8723720935	5010	5030	5030	5000	9987
610	20231129	110700	8673611945	5020	5030	5030	5020	3133
611	20231129	110600	8657865435	5030	5050	5050	5020	11118
612	20231129	110500	8601902915	5050	5000	5050	5000	29768
613	20231129	110400	8452063085	5010	5000	5010	4990	8190
614	20231129	110300	8411106875	5010	5000	5010	5000	730
615	20231129	110200	8407451105	5000	4995	5010	4995	2972
616	20231129	110100	8392590320	4995	4995	5000	4995	1961
617	20231129	110000	8382793785	4995	5000	5000	4995	4912
618	20231129	105900	8358235235	5000	5010	5010	5000	6015
619	20231129	105800	8328146535	5010	5000	5010	4995	7633
620	20231129	105700	8289975335	5000	4990	5000	4985	6052
621	20231129	105600	8259763835	4990	4985	4990	4980	2305
622	20231129	105500	8248268415	4990	4980	4990	4980	2003
623	20231129	105400	8238290935	4980	4970	4980	4970	22112
624	20231129	105300	8128372135	4975	4985	4985	4970	3020
625	20231129	105200	8113340220	4985	4985	4985	4975	899
626	20231129	105100	8108861825	4985	4985	4990	4985	3228
627	20231129	105000	8092767555	4990	4990	4990	4985	3009
628	20231129	104900	8077759395	4995	4995	5010	4985	7716
629	20231129	104800	8039227340	5000	4995	5010	4995	11120
630	20231129	104700	7983631965	5000	4980	5020	4965	26478
631	20231129	104600	7851322360	4980	4955	4980	4950	11656
632	20231129	104500	7793445065	4950	4955	4960	4950	7994
633	20231129	104400	7753835180	4960	4965	4965	4955	5941
634	20231129	104300	7724378760	4960	4960	4965	4960	2437
635	20231129	104200	7712289835	4960	4960	4965	4960	859
636	20231129	104100	7708029190	4960	4965	4965	4960	2191
637	20231129	104000	7697161735	4965	4960	4965	4955	3645
638	20231129	103900	7679088650	4960	4960	4960	4955	3364
639	20231129	103800	7662404880	4960	4950	4960	4950	3208
640	20231129	103700	7646508690	4955	4960	4960	4950	5535
641	20231129	103600	7619083275	4960	4955	4960	4955	3581
642	20231129	103500	7601337795	4960	4955	4960	4950	6006
643	20231129	103400	7571575630	4955	4960	4965	4955	5369
644	20231129	103300	7544950240	4960	4970	4970	4960	2712
645	20231129	103200	7531487985	4970	4960	4970	4960	3680
646	20231129	103100	7513226300	4965	4970	4975	4960	5332
647	20231129	103000	7486744645	4965	4975	4975	4965	5645
648	20231129	102900	7458688380	4980	4985	4985	4975	1563
649	20231129	102800	7450907000	4985	4990	4995	4980	3024
650	20231129	102700	7435822135	4990	4980	4990	4965	3513
651	20231129	102600	7418314450	4965	4990	4995	4965	9425
652	20231129	102500	7371280375	4990	4970	4995	4965	4856
653	20231129	102400	7347055820	4980	4955	4980	4950	6062
654	20231129	102300	7316985780	4955	4950	4955	4945	9290
655	20231129	102200	7271002440	4950	4950	4950	4945	2334
656	20231129	102100	7259449750	4950	4950	4955	4945	7791
657	20231129	102000	7220889175	4950	4960	4960	4950	6166
658	20231129	101900	7190349410	4960	4960	4960	4950	4719
659	20231129	101800	7166965180	4955	4955	4965	4950	9113
660	20231129	101700	7121795970	4955	4960	4965	4950	7891
661	20231129	101600	7082679630	4960	4965	4965	4950	4332
662	20231129	101500	7061200030	4965	4980	4980	4950	5388
663	20231129	101400	7034450245	4980	4970	4980	4965	3981
664	20231129	101300	7014648835	4970	4945	4970	4935	14846
665	20231129	101200	6941234900	4935	4940	4945	4935	11385
666	20231129	101100	6885008110	4945	4950	4960	4945	12565
667	20231129	101000	6822855175	4950	4955	4955	4940	14732
668	20231129	100900	6749966745	4955	4965	4965	4950	31594
669	20231129	100800	6593349430	4965	4990	4990	4965	16333
670	20231129	100700	6512058710	4985	5000	5000	4985	8783
671	20231129	100600	6468207115	5000	5010	5020	4995	33766
672	20231129	100500	6299270565	5010	5030	5030	5010	9041
673	20231129	100400	6253868065	5030	5020	5030	5010	9278
674	20231129	100300	6207316315	5010	5020	5020	5000	14177
675	20231129	100200	6136337095	5010	5000	5010	4995	15982
676	20231129	100100	6056406435	5000	4985	5000	4980	13459
677	20231129	100000	5989306835	4985	5030	5030	4980	45245
678	20231129	095900	5763313210	5020	5050	5060	5020	66950
679	20231129	095800	5425765070	5050	5020	5050	5010	34454
680	20231129	095700	5252412970	5020	4990	5030	4985	24459
681	20231129	095600	5130101120	4990	5020	5030	4985	43810
682	20231129	095500	4910949625	5020	5010	5060	5000	80356
683	20231129	095400	4506939665	5020	4960	5020	4955	62029
684	20231129	095300	4197665505	4965	4975	5000	4960	83483
685	20231129	095200	3782151130	4990	4990	5010	4920	105539
686	20231129	095100	3257248120	4990	4905	4995	4900	80233
687	20231129	095000	2858312555	4895	4860	4910	4860	21692
688	20231129	094900	2752480115	4860	4905	4915	4860	58358
689	20231129	094800	2467254310	4905	4865	4905	4860	35039
690	20231129	094700	2296066720	4865	4810	4865	4795	12983
691	20231129	094600	2233307210	4805	4780	4805	4770	17332
692	20231129	094500	2150309445	4775	4780	4780	4775	993
693	20231129	094400	2145567750	4780	4780	4780	4775	478
694	20231129	094300	2143284255	4780	4775	4785	4775	1626
695	20231129	094200	2135514910	4775	4780	4780	4775	1921
696	20231129	094100	2126336910	4780	4785	4790	4775	8324
697	20231129	094000	2086557290	4780	4780	4795	4780	16319
698	20231129	093900	2008499205	4780	4775	4785	4770	1786
699	20231129	093800	1999965695	4770	4780	4785	4770	5086
700	20231129	093700	1975666975	4780	4770	4785	4770	8054
701	20231129	093600	1937189705	4770	4765	4770	4765	995
702	20231129	093500	1932446980	4775	4745	4780	4745	5328
703	20231129	093400	1907092790	4745	4750	4750	4735	4964
704	20231129	093300	1883550015	4740	4760	4760	4740	2613
705	20231129	093200	1871160845	4760	4755	4765	4735	8650
706	20231129	093100	1830076950	4755	4755	4755	4740	4526
707	20231129	093000	1808575385	4755	4740	4755	4725	6422
708	20231129	092900	1778190965	4745	4725	4745	4720	10262
709	20231129	092800	1729670585	4730	4740	4745	4725	14091
710	20231129	092700	1663056510	4730	4735	4750	4730	20616
711	20231129	092600	1565416870	4735	4745	4750	4730	10940
712	20231129	092500	1513567325	4745	4760	4765	4735	13827
713	20231129	092400	1447946245	4760	4765	4770	4760	5367
714	20231129	092300	1422376565	4770	4795	4795	4770	8608
715	20231129	092200	1381215500	4795	4790	4795	4785	3972
716	20231129	092100	1362179460	4795	4790	4795	4780	2098
717	20231129	092000	1352129945	4790	4770	4805	4770	14895
718	20231129	091900	1280809230	4770	4770	4770	4750	2814
719	20231129	091800	1267420985	4760	4785	4790	4735	18718
720	20231129	091700	1178354845	4790	4785	4790	4770	7041
721	20231129	091600	1144705795	4785	4790	4790	4745	16693
722	20231129	091500	1065247425	4795	4805	4810	4780	7198
723	20231129	091400	1030695150	4805	4780	4805	4770	14800
724	20231129	091300	959918035	4780	4775	4785	4775	6022
725	20231129	091200	931141995	4775	4780	4780	4770	5976
726	20231129	091100	902615675	4775	4800	4800	4775	3021
727	20231129	091000	888146935	4800	4795	4810	4790	16707
728	20231129	090900	807957165	4795	4760	4795	4755	6884
729	20231129	090800	775100460	4760	4755	4760	4745	4553
730	20231129	090700	753477440	4745	4745	4755	4745	6717
731	20231129	090600	721588540	4740	4750	4755	4740	6184
732	20231129	090500	692221695	4750	4740	4765	4735	14911
733	20231129	090400	621450830	4740	4750	4750	4725	24008
734	20231129	090300	507725680	4735	4785	4785	4730	30246
735	20231129	090200	364047905	4790	4785	4800	4755	19399
736	20231129	090100	271559505	4790	4845	4845	4780	19001
737	20231129	090000	180055050	4850	4850	4885	4830	36059