KissMeData/376930/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211600	26689967970	4980	4980	4980	4980	56649
3	20231127	211500	26689967970	4980	4980	4980	4980	0
4	20231127	211400	26689967970	4980	4980	4980	4980	0
5	20231127	211300	26689967970	4980	4980	4980	4980	0
6	20231127	211200	26689967970	4980	4980	4980	4980	0
7	20231127	211100	26689967970	4980	4980	4980	4980	0
8	20231127	211000	26689967970	4980	4980	4980	4980	0
9	20231127	210900	26689967970	4980	4980	4980	4980	0
10	20231127	210800	26689967970	4980	4980	4980	4980	0
11	20231127	210700	26689967970	4980	4980	4980	4980	0
12	20231127	210600	26689967970	4980	4980	4980	4980	0
13	20231127	210500	26689967970	4980	4980	4980	4980	0
14	20231127	210400	26689967970	4980	4980	4980	4980	0
15	20231127	210300	26689967970	4980	4980	4980	4980	0
16	20231127	210200	26689967970	4980	4980	4980	4980	0
17	20231127	210100	26689967970	4980	4980	4980	4980	0
18	20231127	210000	26689967970	4980	4980	4980	4980	0
19	20231127	205900	26689967970	4980	4980	4980	4980	0
20	20231127	205800	26689967970	4980	4980	4980	4980	0
21	20231127	205700	26689967970	4980	4980	4980	4980	0
22	20231127	205600	26689967970	4980	4980	4980	4980	0
23	20231127	205500	26689967970	4980	4980	4980	4980	0
24	20231127	205400	26689967970	4980	4980	4980	4980	0
25	20231127	205300	26689967970	4980	4980	4980	4980	0
26	20231127	205200	26689967970	4980	4980	4980	4980	0
27	20231127	205100	26689967970	4980	4980	4980	4980	0
28	20231127	205000	26689967970	4980	4980	4980	4980	0
29	20231127	204900	26689967970	4980	4980	4980	4980	0
30	20231127	204800	26689967970	4980	4980	4980	4980	0
31	20231127	204700	26689967970	4980	4980	4980	4980	0
32	20231127	204600	26689967970	4980	4980	4980	4980	56649
33	20231127	204500	26689967970	4980	4980	4980	4980	0
34	20231127	204400	26689967970	4980	4980	4980	4980	0
35	20231127	204300	26689967970	4980	4980	4980	4980	0
36	20231127	204200	26689967970	4980	4980	4980	4980	0
37	20231127	204100	26689967970	4980	4980	4980	4980	0
38	20231127	204000	26689967970	4980	4980	4980	4980	0
39	20231127	203900	26689967970	4980	4980	4980	4980	0
40	20231127	203800	26689967970	4980	4980	4980	4980	0
41	20231127	203700	26689967970	4980	4980	4980	4980	0
42	20231127	203600	26689967970	4980	4980	4980	4980	0
43	20231127	203500	26689967970	4980	4980	4980	4980	0
44	20231127	203400	26689967970	4980	4980	4980	4980	0
45	20231127	203300	26689967970	4980	4980	4980	4980	0
46	20231127	203200	26689967970	4980	4980	4980	4980	0
47	20231127	203100	26689967970	4980	4980	4980	4980	0
48	20231127	203000	26689967970	4980	4980	4980	4980	0
49	20231127	202900	26689967970	4980	4980	4980	4980	0
50	20231127	202800	26689967970	4980	4980	4980	4980	0
51	20231127	202700	26689967970	4980	4980	4980	4980	0
52	20231127	202600	26689967970	4980	4980	4980	4980	0
53	20231127	202500	26689967970	4980	4980	4980	4980	0
54	20231127	202400	26689967970	4980	4980	4980	4980	0
55	20231127	202300	26689967970	4980	4980	4980	4980	0
56	20231127	202200	26689967970	4980	4980	4980	4980	0
57	20231127	202100	26689967970	4980	4980	4980	4980	0
58	20231127	202000	26689967970	4980	4980	4980	4980	0
59	20231127	201900	26689967970	4980	4980	4980	4980	0
60	20231127	201800	26689967970	4980	4980	4980	4980	0
61	20231127	201700	26689967970	4980	4980	4980	4980	0
62	20231127	201600	26689967970	4980	4980	4980	4980	56649
63	20231127	201500	26689967970	4980	4980	4980	4980	0
64	20231127	201400	26689967970	4980	4980	4980	4980	0
65	20231127	201300	26689967970	4980	4980	4980	4980	0
66	20231127	201200	26689967970	4980	4980	4980	4980	0
67	20231127	201100	26689967970	4980	4980	4980	4980	0
68	20231127	201000	26689967970	4980	4980	4980	4980	0
69	20231127	200900	26689967970	4980	4980	4980	4980	0
70	20231127	200800	26689967970	4980	4980	4980	4980	0
71	20231127	200700	26689967970	4980	4980	4980	4980	0
72	20231127	200600	26689967970	4980	4980	4980	4980	0
73	20231127	200500	26689967970	4980	4980	4980	4980	0
74	20231127	200400	26689967970	4980	4980	4980	4980	0
75	20231127	200300	26689967970	4980	4980	4980	4980	0
76	20231127	200200	26689967970	4980	4980	4980	4980	0
77	20231127	200100	26689967970	4980	4980	4980	4980	0
78	20231127	200000	26689967970	4980	4980	4980	4980	0
79	20231127	195900	26689967970	4980	4980	4980	4980	0
80	20231127	195800	26689967970	4980	4980	4980	4980	0
81	20231127	195700	26689967970	4980	4980	4980	4980	0
82	20231127	195600	26689967970	4980	4980	4980	4980	0
83	20231127	195500	26689967970	4980	4980	4980	4980	0
84	20231127	195400	26689967970	4980	4980	4980	4980	0
85	20231127	195300	26689967970	4980	4980	4980	4980	0
86	20231127	195200	26689967970	4980	4980	4980	4980	0
87	20231127	195100	26689967970	4980	4980	4980	4980	0
88	20231127	195000	26689967970	4980	4980	4980	4980	0
89	20231127	194900	26689967970	4980	4980	4980	4980	0
90	20231127	194800	26689967970	4980	4980	4980	4980	0
91	20231127	194700	26689967970	4980	4980	4980	4980	0
92	20231127	194600	26689967970	4980	4980	4980	4980	56649
93	20231127	194500	26689967970	4980	4980	4980	4980	0
94	20231127	194400	26689967970	4980	4980	4980	4980	0
95	20231127	194300	26689967970	4980	4980	4980	4980	0
96	20231127	194200	26689967970	4980	4980	4980	4980	0
97	20231127	194100	26689967970	4980	4980	4980	4980	0
98	20231127	194000	26689967970	4980	4980	4980	4980	0
99	20231127	193900	26689967970	4980	4980	4980	4980	0
100	20231127	193800	26689967970	4980	4980	4980	4980	0
101	20231127	193700	26689967970	4980	4980	4980	4980	0
102	20231127	193600	26689967970	4980	4980	4980	4980	0
103	20231127	193500	26689967970	4980	4980	4980	4980	0
104	20231127	193400	26689967970	4980	4980	4980	4980	0
105	20231127	193300	26689967970	4980	4980	4980	4980	0
106	20231127	193200	26689967970	4980	4980	4980	4980	0
107	20231127	193100	26689967970	4980	4980	4980	4980	0
108	20231127	193000	26689967970	4980	4980	4980	4980	0
109	20231127	192900	26689967970	4980	4980	4980	4980	0
110	20231127	192800	26689967970	4980	4980	4980	4980	0
111	20231127	192700	26689967970	4980	4980	4980	4980	0
112	20231127	192600	26689967970	4980	4980	4980	4980	0
113	20231127	192500	26689967970	4980	4980	4980	4980	0
114	20231127	192400	26689967970	4980	4980	4980	4980	0
115	20231127	192300	26689967970	4980	4980	4980	4980	0
116	20231127	192200	26689967970	4980	4980	4980	4980	0
117	20231127	192100	26689967970	4980	4980	4980	4980	0
118	20231127	192000	26689967970	4980	4980	4980	4980	0
119	20231127	191900	26689967970	4980	4980	4980	4980	0
120	20231127	191800	26689967970	4980	4980	4980	4980	0
121	20231127	191700	26689967970	4980	4980	4980	4980	0
122	20231127	191600	26689967970	4980	4980	4980	4980	56649
123	20231127	191500	26689967970	4980	4980	4980	4980	0
124	20231127	191400	26689967970	4980	4980	4980	4980	0
125	20231127	191300	26689967970	4980	4980	4980	4980	0
126	20231127	191200	26689967970	4980	4980	4980	4980	0
127	20231127	191100	26689967970	4980	4980	4980	4980	0
128	20231127	191000	26689967970	4980	4980	4980	4980	0
129	20231127	190900	26689967970	4980	4980	4980	4980	0
130	20231127	190800	26689967970	4980	4980	4980	4980	0
131	20231127	190700	26689967970	4980	4980	4980	4980	0
132	20231127	190600	26689967970	4980	4980	4980	4980	0
133	20231127	190500	26689967970	4980	4980	4980	4980	0
134	20231127	190400	26689967970	4980	4980	4980	4980	0
135	20231127	190300	26689967970	4980	4980	4980	4980	0
136	20231127	190200	26689967970	4980	4980	4980	4980	0
137	20231127	190100	26689967970	4980	4980	4980	4980	0
138	20231127	190000	26689967970	4980	4980	4980	4980	0
139	20231127	185900	26689967970	4980	4980	4980	4980	0
140	20231127	185800	26689967970	4980	4980	4980	4980	0
141	20231127	185700	26689967970	4980	4980	4980	4980	0
142	20231127	185600	26689967970	4980	4980	4980	4980	0
143	20231127	185500	26689967970	4980	4980	4980	4980	0
144	20231127	185400	26689967970	4980	4980	4980	4980	0
145	20231127	185300	26689967970	4980	4980	4980	4980	0
146	20231127	185200	26689967970	4980	4980	4980	4980	0
147	20231127	185100	26689967970	4980	4980	4980	4980	0
148	20231127	185000	26689967970	4980	4980	4980	4980	0
149	20231127	184900	26689967970	4980	4980	4980	4980	0
150	20231127	184800	26689967970	4980	4980	4980	4980	0
151	20231127	184700	26689967970	4980	4980	4980	4980	0
152	20231127	184600	26689967970	4980	4980	4980	4980	56649
153	20231127	184500	26689967970	4980	4980	4980	4980	0
154	20231127	184400	26689967970	4980	4980	4980	4980	0
155	20231127	184300	26689967970	4980	4980	4980	4980	0
156	20231127	184200	26689967970	4980	4980	4980	4980	0
157	20231127	184100	26689967970	4980	4980	4980	4980	0
158	20231127	184000	26689967970	4980	4980	4980	4980	0
159	20231127	183900	26689967970	4980	4980	4980	4980	0
160	20231127	183800	26689967970	4980	4980	4980	4980	0
161	20231127	183700	26689967970	4980	4980	4980	4980	0
162	20231127	183600	26689967970	4980	4980	4980	4980	0
163	20231127	183500	26689967970	4980	4980	4980	4980	0
164	20231127	183400	26689967970	4980	4980	4980	4980	0
165	20231127	183300	26689967970	4980	4980	4980	4980	0
166	20231127	183200	26689967970	4980	4980	4980	4980	0
167	20231127	183100	26689967970	4980	4980	4980	4980	0
168	20231127	183000	26689967970	4980	4980	4980	4980	0
169	20231127	182900	26689967970	4980	4980	4980	4980	0
170	20231127	182800	26689967970	4980	4980	4980	4980	0
171	20231127	182700	26689967970	4980	4980	4980	4980	0
172	20231127	182600	26689967970	4980	4980	4980	4980	0
173	20231127	182500	26689967970	4980	4980	4980	4980	0
174	20231127	182400	26689967970	4980	4980	4980	4980	0
175	20231127	182300	26689967970	4980	4980	4980	4980	0
176	20231127	182200	26689967970	4980	4980	4980	4980	0
177	20231127	182100	26689967970	4980	4980	4980	4980	0
178	20231127	182000	26689967970	4980	4980	4980	4980	0
179	20231127	181900	26689967970	4980	4980	4980	4980	0
180	20231127	181800	26689967970	4980	4980	4980	4980	0
181	20231127	181700	26689967970	4980	4980	4980	4980	0
182	20231127	181600	26689967970	4980	4980	4980	4980	56649
183	20231127	181500	26689967970	4980	4980	4980	4980	0
184	20231127	181400	26689967970	4980	4980	4980	4980	0
185	20231127	181300	26689967970	4980	4980	4980	4980	0
186	20231127	181200	26689967970	4980	4980	4980	4980	0
187	20231127	181100	26689967970	4980	4980	4980	4980	0
188	20231127	181000	26689967970	4980	4980	4980	4980	0
189	20231127	180900	26689967970	4980	4980	4980	4980	0
190	20231127	180800	26689967970	4980	4980	4980	4980	0
191	20231127	180700	26689967970	4980	4980	4980	4980	0
192	20231127	180600	26689967970	4980	4980	4980	4980	0
193	20231127	180500	26689967970	4980	4980	4980	4980	0
194	20231127	180400	26689967970	4980	4980	4980	4980	0
195	20231127	180300	26689967970	4980	4980	4980	4980	0
196	20231127	180200	26689967970	4980	4980	4980	4980	0
197	20231127	180100	26689967970	4980	4980	4980	4980	0
198	20231127	180000	26689967970	4980	4980	4980	4980	0
199	20231127	175900	26689967970	4980	4980	4980	4980	0
200	20231127	175800	26689967970	4980	4980	4980	4980	0
201	20231127	175700	26689967970	4980	4980	4980	4980	0
202	20231127	175600	26689967970	4980	4980	4980	4980	0
203	20231127	175500	26689967970	4980	4980	4980	4980	0
204	20231127	175400	26689967970	4980	4980	4980	4980	0
205	20231127	175300	26689967970	4980	4980	4980	4980	0
206	20231127	175200	26689967970	4980	4980	4980	4980	0
207	20231127	175100	26689967970	4980	4980	4980	4980	0
208	20231127	175000	26689967970	4980	4980	4980	4980	0
209	20231127	174900	26689967970	4980	4980	4980	4980	0
210	20231127	174800	26689967970	4980	4980	4980	4980	0
211	20231127	174700	26689967970	4980	4980	4980	4980	0
212	20231127	174600	26689967970	4980	4980	4980	4980	56649
213	20231127	174500	26689967970	4980	4980	4980	4980	0
214	20231127	174400	26689967970	4980	4980	4980	4980	0
215	20231127	174300	26689967970	4980	4980	4980	4980	0
216	20231127	174200	26689967970	4980	4980	4980	4980	0
217	20231127	174100	26689967970	4980	4980	4980	4980	0
218	20231127	174000	26689967970	4980	4980	4980	4980	0
219	20231127	173900	26689967970	4980	4980	4980	4980	0
220	20231127	173800	26689967970	4980	4980	4980	4980	0
221	20231127	173700	26689967970	4980	4980	4980	4980	0
222	20231127	173600	26689967970	4980	4980	4980	4980	0
223	20231127	173500	26689967970	4980	4980	4980	4980	0
224	20231127	173400	26689967970	4980	4980	4980	4980	0
225	20231127	173300	26689967970	4980	4980	4980	4980	0
226	20231127	173200	26689967970	4980	4980	4980	4980	0
227	20231127	173100	26689967970	4980	4980	4980	4980	0
228	20231127	173000	26689967970	4980	4980	4980	4980	0
229	20231127	172900	26689967970	4980	4980	4980	4980	0
230	20231127	172800	26689967970	4980	4980	4980	4980	0
231	20231127	172700	26689967970	4980	4980	4980	4980	0
232	20231127	172600	26689967970	4980	4980	4980	4980	0
233	20231127	172500	26689967970	4980	4980	4980	4980	0
234	20231127	172400	26689967970	4980	4980	4980	4980	0
235	20231127	172300	26689967970	4980	4980	4980	4980	0
236	20231127	172200	26689967970	4980	4980	4980	4980	0
237	20231127	172100	26689967970	4980	4980	4980	4980	0
238	20231127	172000	26689967970	4980	4980	4980	4980	0
239	20231127	171900	26689967970	4980	4980	4980	4980	0
240	20231127	171800	26689967970	4980	4980	4980	4980	0
241	20231127	171700	26689967970	4980	4980	4980	4980	0
242	20231127	171600	26689967970	4980	4980	4980	4980	56649
243	20231127	171500	26689967970	4980	4980	4980	4980	0
244	20231127	171400	26689967970	4980	4980	4980	4980	0
245	20231127	171300	26689967970	4980	4980	4980	4980	0
246	20231127	171200	26689967970	4980	4980	4980	4980	0
247	20231127	171100	26689967970	4980	4980	4980	4980	0
248	20231127	171000	26689967970	4980	4980	4980	4980	0
249	20231127	170900	26689967970	4980	4980	4980	4980	0
250	20231127	170800	26689967970	4980	4980	4980	4980	0
251	20231127	170700	26689967970	4980	4980	4980	4980	0
252	20231127	170600	26689967970	4980	4980	4980	4980	0
253	20231127	170500	26689967970	4980	4980	4980	4980	0
254	20231127	170400	26689967970	4980	4980	4980	4980	0
255	20231127	170300	26689967970	4980	4980	4980	4980	0
256	20231127	170200	26689967970	4980	4980	4980	4980	0
257	20231127	170100	26689967970	4980	4980	4980	4980	0
258	20231127	170000	26689967970	4980	4980	4980	4980	0
259	20231127	165900	26689967970	4980	4980	4980	4980	0
260	20231127	165800	26689967970	4980	4980	4980	4980	0
261	20231127	165700	26689967970	4980	4980	4980	4980	0
262	20231127	165600	26689967970	4980	4980	4980	4980	0
263	20231127	165500	26689967970	4980	4980	4980	4980	0
264	20231127	165400	26689967970	4980	4980	4980	4980	0
265	20231127	165300	26689967970	4980	4980	4980	4980	0
266	20231127	165200	26689967970	4980	4980	4980	4980	0
267	20231127	165100	26689967970	4980	4980	4980	4980	0
268	20231127	165000	26689967970	4980	4980	4980	4980	0
269	20231127	164900	26689967970	4980	4980	4980	4980	0
270	20231127	164800	26689967970	4980	4980	4980	4980	0
271	20231127	164700	26689967970	4980	4980	4980	4980	0
272	20231127	164600	26689967970	4980	4980	4980	4980	56649
273	20231127	164500	26689967970	4980	4980	4980	4980	0
274	20231127	164400	26689967970	4980	4980	4980	4980	0
275	20231127	164300	26689967970	4980	4980	4980	4980	0
276	20231127	164200	26689967970	4980	4980	4980	4980	0
277	20231127	164100	26689967970	4980	4980	4980	4980	0
278	20231127	164000	26689967970	4980	4980	4980	4980	0
279	20231127	163900	26689967970	4980	4980	4980	4980	0
280	20231127	163800	26689967970	4980	4980	4980	4980	0
281	20231127	163700	26689967970	4980	4980	4980	4980	0
282	20231127	163600	26689967970	4980	4980	4980	4980	0
283	20231127	163500	26689967970	4980	4980	4980	4980	0
284	20231127	163400	26689967970	4980	4980	4980	4980	0
285	20231127	163300	26689967970	4980	4980	4980	4980	0
286	20231127	163200	26689967970	4980	4980	4980	4980	0
287	20231127	163100	26689967970	4980	4980	4980	4980	0
288	20231127	163000	26689967970	4980	4980	4980	4980	0
289	20231127	162900	26689967970	4980	4980	4980	4980	0
290	20231127	162800	26689967970	4980	4980	4980	4980	0
291	20231127	162700	26689967970	4980	4980	4980	4980	0
292	20231127	162600	26689967970	4980	4980	4980	4980	0
293	20231127	162500	26689967970	4980	4980	4980	4980	0
294	20231127	162400	26689967970	4980	4980	4980	4980	0
295	20231127	162300	26689967970	4980	4980	4980	4980	0
296	20231127	162200	26689967970	4980	4980	4980	4980	0
297	20231127	162100	26689967970	4980	4980	4980	4980	0
298	20231127	162000	26689967970	4980	4980	4980	4980	0
299	20231127	161900	26689967970	4980	4980	4980	4980	0
300	20231127	161800	26689967970	4980	4980	4980	4980	0
301	20231127	161700	26689967970	4980	4980	4980	4980	0
302	20231127	161600	26689967970	4980	4980	4980	4980	56649
303	20231127	161500	26689967970	4980	4980	4980	4980	0
304	20231127	161400	26689967970	4980	4980	4980	4980	0
305	20231127	161300	26689967970	4980	4980	4980	4980	0
306	20231127	161200	26689967970	4980	4980	4980	4980	0
307	20231127	161100	26689967970	4980	4980	4980	4980	0
308	20231127	161000	26689967970	4980	4980	4980	4980	0
309	20231127	160900	26689967970	4980	4980	4980	4980	0
310	20231127	160800	26689967970	4980	4980	4980	4980	0
311	20231127	160700	26689967970	4980	4980	4980	4980	0
312	20231127	160600	26689967970	4980	4980	4980	4980	0
313	20231127	160500	26689967970	4980	4980	4980	4980	0
314	20231127	160400	26689967970	4980	4980	4980	4980	0
315	20231127	160300	26689967970	4980	4980	4980	4980	0
316	20231127	160200	26689967970	4980	4980	4980	4980	0
317	20231127	160100	26689967970	4980	4980	4980	4980	0
318	20231127	160000	26689967970	4980	4980	4980	4980	0
319	20231127	155900	26689967970	4980	4980	4980	4980	0
320	20231127	155800	26689967970	4980	4980	4980	4980	0
321	20231127	155700	26689967970	4980	4980	4980	4980	0
322	20231127	155600	26689967970	4980	4980	4980	4980	0
323	20231127	155500	26689967970	4980	4980	4980	4980	0
324	20231127	155400	26689967970	4980	4980	4980	4980	0
325	20231127	155300	26689967970	4980	4980	4980	4980	0
326	20231127	155200	26689967970	4980	4980	4980	4980	0
327	20231127	155100	26689967970	4980	4980	4980	4980	0
328	20231127	155000	26689967970	4980	4980	4980	4980	0
329	20231127	154900	26689967970	4980	4980	4980	4980	0
330	20231127	154800	26689967970	4980	4980	4980	4980	0
331	20231127	154700	26689967970	4980	4980	4980	4980	0
332	20231127	154600	26689967970	4980	4980	4980	4980	56649
333	20231127	154500	26689967970	4980	4980	4980	4980	0
334	20231127	154400	26689967970	4980	4980	4980	4980	0
335	20231127	154300	26689967970	4980	4980	4980	4980	0
336	20231127	154200	26689967970	4980	4980	4980	4980	0
337	20231127	154100	26689967970	4980	4980	4980	4980	0
338	20231127	154000	26689967970	4980	4980	4980	4980	0
339	20231127	153900	26689967970	4980	4980	4980	4980	0
340	20231127	153800	26689967970	4980	4980	4980	4980	0
341	20231127	153700	26689967970	4980	4980	4980	4980	0
342	20231127	153600	26689967970	4980	4980	4980	4980	0
343	20231127	153500	26689967970	4980	4980	4980	4980	0
344	20231127	153400	26689967970	4980	4980	4980	4980	0
345	20231127	153300	26689967970	4980	4980	4980	4980	0
346	20231127	153200	26689967970	4980	4980	4980	4980	0
347	20231127	153100	26689967970	4980	4980	4980	4980	0
348	20231127	153000	26689967970	4980	4980	4980	4980	56649
349	20231127	152900	26407855950	4980	4980	4980	4980	0
350	20231127	152800	26407855950	4980	4980	4980	4980	0
351	20231127	152700	26407855950	4980	4980	4980	4980	0
352	20231127	152600	26407855950	4980	4980	4980	4980	0
353	20231127	152500	26407855950	4980	4980	4980	4980	0
354	20231127	152400	26407855950	4980	4980	4980	4980	0
355	20231127	152300	26407855950	4980	4980	4980	4980	0
356	20231127	152200	26407855950	4980	4980	4980	4980	0
357	20231127	152100	26407855950	4980	4980	4980	4980	0
358	20231127	152000	26407855950	4980	4980	4980	4980	0
359	20231127	151900	26407855950	4980	4985	4990	4980	9682
360	20231127	151800	26359572570	4985	4985	4995	4985	8932
361	20231127	151700	26315018350	4985	4990	4995	4980	8333
362	20231127	151600	26273455270	4995	5000	5000	4990	19608
363	20231127	151500	26175461685	4995	4995	5000	4990	4857
364	20231127	151400	26151202850	4995	4995	5000	4990	6110
365	20231127	151300	26120676720	4995	4970	5000	4965	26792
366	20231127	151200	25987100765	4975	4965	4975	4965	6133
367	20231127	151100	25956644820	4965	4975	4975	4965	5073
368	20231127	151000	25931423545	4975	4980	4985	4965	22192
369	20231127	150900	25821020365	4985	4980	4990	4980	5915
370	20231127	150800	25791533835	4985	4985	4990	4980	3357
371	20231127	150700	25774801910	4990	4990	4990	4980	3623
372	20231127	150600	25756742140	4980	4990	5000	4980	5714
373	20231127	150500	25728229065	4995	4980	4995	4980	3226
374	20231127	150400	25712140815	4980	4995	4995	4980	10344
375	20231127	150300	25660576415	5000	4995	5000	4985	4814
376	20231127	150200	25636543995	4995	4995	5000	4995	2061
377	20231127	150100	25626240255	4995	5000	5010	4990	4547
378	20231127	150000	25603522475	4995	4995	5000	4990	3086
379	20231127	145900	25588105015	4990	4995	5000	4990	1723
380	20231127	145800	25579506325	4995	5000	5000	4990	1595
381	20231127	145700	25571538535	5010	5010	5020	5000	7241
382	20231127	145600	25535287925	5010	5030	5040	4975	17639
383	20231127	145500	25446991310	5030	5030	5040	5020	19359
384	20231127	145400	25349533010	5030	4985	5030	4980	16933
385	20231127	145300	25264874580	4980	4980	4985	4970	2791
386	20231127	145200	25250983000	4980	4980	4980	4970	3300
387	20231127	145100	25234553420	4980	4980	4990	4960	3380
388	20231127	145000	25217720675	4980	4980	4980	4955	26714
389	20231127	144900	25085005575	4980	4995	5000	4980	11013
390	20231127	144800	25030041050	5000	5010	5020	4995	17721
391	20231127	144700	24941396270	5010	5020	5020	5010	10757
392	20231127	144600	24887501990	5020	5000	5030	5000	11952
393	20231127	144500	24827597760	5010	5030	5040	5000	22702
394	20231127	144400	24713659450	5040	4995	5040	4995	24939
395	20231127	144300	24588494620	5000	4995	5000	4990	6498
396	20231127	144200	24556035245	4995	4970	4995	4970	12932
397	20231127	144100	24491506245	4975	4980	4995	4970	25765
398	20231127	144000	24363053825	4980	4955	4980	4955	17472
399	20231127	143900	24276264690	4955	4945	4960	4945	14276
400	20231127	143800	24205606495	4945	4930	4945	4925	11777
401	20231127	143700	24147497615	4930	4920	4930	4920	3448
402	20231127	143600	24130519350	4920	4900	4925	4900	13556
403	20231127	143500	24063878700	4910	4900	4910	4900	6212
404	20231127	143400	24033422140	4905	4900	4905	4900	981
405	20231127	143300	24028612695	4900	4895	4900	4895	1225
406	20231127	143200	24022610470	4895	4885	4895	4885	3166
407	20231127	143100	24007129605	4885	4885	4890	4885	3100
408	20231127	143000	23991976470	4890	4890	4895	4885	3435
409	20231127	142900	23975172375	4890	4885	4895	4885	2346
410	20231127	142800	23963703395	4885	4885	4890	4880	3080
411	20231127	142700	23948659290	4885	4885	4885	4880	2350
412	20231127	142600	23937180615	4885	4875	4885	4875	935
413	20231127	142500	23932617635	4880	4885	4890	4870	7162
414	20231127	142400	23897639610	4880	4900	4900	4880	8935
415	20231127	142300	23853992005	4900	4895	4900	4890	2113
416	20231127	142200	23843646595	4895	4895	4895	4890	1939
417	20231127	142100	23834158635	4895	4890	4895	4890	2077
418	20231127	142000	23824001595	4890	4885	4890	4880	3760
419	20231127	141900	23805628870	4880	4885	4885	4880	3544
420	20231127	141800	23788324405	4885	4855	4885	4855	8537
421	20231127	141700	23746805670	4855	4855	4860	4855	9585
422	20231127	141600	23700267895	4855	4865	4865	4855	10772
423	20231127	141500	23647930180	4865	4875	4880	4860	16261
424	20231127	141400	23568770790	4880	4885	4885	4880	4875
425	20231127	141300	23544979145	4885	4890	4890	4875	11959
426	20231127	141200	23486586500	4890	4890	4895	4885	2615
427	20231127	141100	23473801530	4890	4890	4890	4885	1816
428	20231127	141000	23464922560	4890	4895	4895	4885	1294
429	20231127	140900	23458592640	4895	4895	4895	4885	4329
430	20231127	140800	23437429450	4895	4895	4900	4890	2639
431	20231127	140700	23424514045	4895	4900	4905	4895	3950
432	20231127	140600	23405164655	4900	4895	4905	4895	2493
433	20231127	140500	23392949085	4895	4900	4900	4890	1356
434	20231127	140400	23386310275	4900	4900	4900	4890	7050
435	20231127	140300	23351827775	4895	4895	4900	4890	5595
436	20231127	140200	23324441205	4895	4895	4895	4890	7513
437	20231127	140100	23287688610	4890	4900	4900	4890	4486
438	20231127	140000	23265740605	4900	4890	4900	4885	2467
439	20231127	135900	23253676830	4890	4895	4900	4890	4964
440	20231127	135800	23229398710	4895	4900	4900	4890	2461
441	20231127	135700	23217343860	4900	4900	4905	4890	5607
442	20231127	135600	23189892170	4905	4905	4905	4900	1012
443	20231127	135500	23184931295	4905	4890	4905	4890	6170
444	20231127	135400	23154756620	4895	4905	4910	4895	11950
445	20231127	135300	23096202720	4905	4915	4915	4905	1821
446	20231127	135200	23087270090	4915	4910	4915	4905	1818
447	20231127	135100	23078342830	4915	4905	4915	4905	1821
448	20231127	135000	23069400515	4910	4900	4910	4900	3334
449	20231127	134900	23053051115	4905	4900	4905	4900	679
450	20231127	134800	23049723350	4900	4905	4915	4895	7315
451	20231127	134700	23013873575	4905	4925	4925	4905	9413
452	20231127	134600	22967624520	4925	4925	4930	4915	7973
453	20231127	134500	22928394410	4925	4930	4930	4925	2412
454	20231127	134400	22916512295	4930	4930	4935	4925	3814
455	20231127	134300	22897715035	4925	4925	4925	4920	1034
456	20231127	134200	22892623650	4925	4925	4930	4920	3279
457	20231127	134100	22876487230	4920	4920	4925	4920	1876
458	20231127	134000	22867257140	4920	4925	4925	4915	845
459	20231127	133900	22863096670	4925	4915	4925	4915	5583
460	20231127	133800	22835607215	4915	4915	4920	4915	441
461	20231127	133700	22833438080	4915	4920	4920	4915	1929
462	20231127	133600	22823954920	4915	4925	4925	4915	1609
463	20231127	133500	22816038440	4920	4920	4925	4915	2621
464	20231127	133400	22803143985	4920	4915	4920	4915	2960
465	20231127	133300	22788586245	4920	4920	4920	4910	708
466	20231127	133200	22785105375	4915	4915	4925	4910	2640
467	20231127	133100	22772121265	4915	4925	4930	4910	1292
468	20231127	133000	22765760100	4925	4900	4925	4900	6725
469	20231127	132900	22732714535	4905	4900	4905	4895	2992
470	20231127	132800	22718053725	4900	4905	4905	4895	14881
471	20231127	132700	22645122990	4905	4905	4910	4900	6221
472	20231127	132600	22614635845	4900	4900	4905	4900	10052
473	20231127	132500	22565350595	4900	4905	4910	4900	3382
474	20231127	132400	22548767790	4910	4905	4910	4900	2895
475	20231127	132300	22534573605	4910	4905	4910	4905	2452
476	20231127	132200	22522545030	4910	4910	4915	4905	834
477	20231127	132100	22518452670	4915	4915	4915	4910	3806
478	20231127	132000	22499763620	4915	4915	4920	4915	3615
479	20231127	131900	22481992565	4915	4915	4920	4910	1282
480	20231127	131800	22475690750	4920	4905	4920	4900	4023
481	20231127	131700	22455952375	4905	4915	4915	4905	4701
482	20231127	131600	22432879650	4915	4920	4920	4910	3617
483	20231127	131500	22415100820	4920	4910	4925	4910	3422
484	20231127	131400	22398279665	4910	4925	4930	4910	5078
485	20231127	131300	22373292705	4930	4930	4940	4920	8140
486	20231127	131200	22333163985	4940	4915	4940	4915	17213
487	20231127	131100	22248320300	4905	4895	4920	4895	6167
488	20231127	131000	22218064345	4895	4885	4895	4885	5067
489	20231127	130900	22193280320	4885	4885	4890	4880	4762
490	20231127	130800	22170025035	4885	4875	4890	4875	1545
491	20231127	130700	22162483115	4875	4890	4890	4875	1971
492	20231127	130600	22152870280	4890	4885	4895	4875	4941
493	20231127	130500	22128727930	4885	4880	4885	4875	2190
494	20231127	130400	22118040205	4880	4875	4880	4875	4524
495	20231127	130300	22095982365	4875	4865	4875	4860	4994
496	20231127	130200	22071687000	4865	4865	4870	4850	12595
497	20231127	130100	22010521180	4865	4855	4865	4850	8794
498	20231127	130000	21967814060	4855	4865	4865	4850	5036
499	20231127	125900	21943360345	4855	4855	4870	4855	6059
500	20231127	125800	21913934450	4855	4860	4865	4850	16905
501	20231127	125700	21831850460	4860	4860	4865	4855	4552
502	20231127	125600	21809735115	4860	4880	4880	4860	19090
503	20231127	125500	21716894355	4870	4875	4885	4870	12100
504	20231127	125400	21657906625	4880	4880	4880	4870	10078
505	20231127	125300	21608795385	4880	4890	4890	4875	10872
506	20231127	125200	21555763095	4885	4890	4890	4880	8584
507	20231127	125100	21513820440	4890	4885	4895	4880	3266
508	20231127	125000	21497860485	4885	4880	4885	4880	1764
509	20231127	124900	21489248905	4885	4885	4895	4880	5240
510	20231127	124800	21463668130	4885	4900	4900	4880	5806
511	20231127	124700	21435297120	4900	4890	4900	4885	5434
512	20231127	124600	21408722810	4890	4895	4895	4885	1713
513	20231127	124500	21400346175	4895	4895	4900	4885	5989
514	20231127	124400	21371076525	4905	4900	4905	4890	10237
515	20231127	124300	21320974035	4905	4900	4905	4895	2379
516	20231127	124200	21309319525	4900	4900	4905	4895	1150
517	20231127	124100	21303683685	4905	4910	4910	4895	11464
518	20231127	124000	21247505945	4910	4905	4910	4905	1409
519	20231127	123900	21240590880	4910	4910	4910	4900	1777
520	20231127	123800	21231873865	4905	4900	4910	4900	10807
521	20231127	123700	21178882095	4900	4900	4905	4900	1914
522	20231127	123600	21169502495	4900	4900	4900	4895	2324
523	20231127	123500	21158119650	4900	4905	4905	4895	2095
524	20231127	123400	21147859140	4905	4895	4905	4895	3911
525	20231127	123300	21128703135	4900	4895	4900	4890	3713
526	20231127	123200	21110529890	4900	4905	4910	4895	3609
527	20231127	123100	21092842305	4905	4905	4910	4895	14229
528	20231127	123000	21023128105	4905	4895	4905	4895	3647
529	20231127	122900	21005258130	4900	4910	4910	4895	4154
530	20231127	122800	20984903515	4910	4900	4910	4895	2524
531	20231127	122700	20972536520	4900	4890	4900	4885	14606
532	20231127	122600	20901111970	4890	4895	4900	4885	10115
533	20231127	122500	20851639515	4895	4910	4915	4895	10373
534	20231127	122400	20800776185	4905	4900	4920	4890	8113
535	20231127	122300	20760965380	4900	4915	4915	4890	14174
536	20231127	122200	20691469005	4915	4920	4920	4905	8694
537	20231127	122100	20648753985	4920	4920	4920	4915	2855
538	20231127	122000	20634708925	4915	4920	4920	4915	3288
539	20231127	121900	20618538340	4920	4920	4920	4920	1100
540	20231127	121800	20613126340	4920	4915	4920	4915	3307
541	20231127	121700	20596872265	4910	4910	4915	4910	2717
542	20231127	121600	20583527525	4915	4910	4915	4910	1943
543	20231127	121500	20573981880	4910	4910	4915	4905	4916
544	20231127	121400	20549843075	4915	4910	4915	4905	3916
545	20231127	121300	20530614575	4910	4905	4915	4905	7178
546	20231127	121200	20495361745	4905	4905	4910	4900	3113
547	20231127	121100	20480092585	4910	4900	4910	4900	3766
548	20231127	121000	20461620920	4900	4880	4900	4875	3723
549	20231127	120900	20443427615	4875	4880	4880	4870	7500
550	20231127	120800	20406882045	4880	4875	4880	4870	5190
551	20231127	120700	20381580665	4875	4895	4900	4875	22074
552	20231127	120600	20273763930	4900	4895	4900	4890	2993
553	20231127	120500	20259112510	4900	4900	4900	4895	1738
554	20231127	120400	20250598370	4900	4900	4905	4895	3315
555	20231127	120300	20234356515	4900	4895	4905	4890	8866
556	20231127	120200	20190931780	4895	4895	4900	4890	10254
557	20231127	120100	20140745375	4895	4900	4905	4895	14470
558	20231127	120000	20069850025	4905	4915	4920	4900	49296
559	20231127	115900	19828147095	4915	4910	4920	4910	5505
560	20231127	115800	19801109330	4915	4915	4920	4910	7742
561	20231127	115700	19763071065	4915	4915	4920	4915	18079
562	20231127	115600	19674196290	4920	4920	4920	4915	2473
563	20231127	115500	19662037110	4920	4920	4920	4915	4884
564	20231127	115400	19638013755	4920	4915	4920	4915	7528
565	20231127	115300	19600987190	4925	4930	4930	4920	8259
566	20231127	115200	19560326110	4930	4935	4935	4930	8977
567	20231127	115100	19516064870	4935	4935	4935	4930	1455
568	20231127	115000	19508886720	4935	4930	4940	4925	1670
569	20231127	114900	19500642415	4930	4930	4940	4925	1848
570	20231127	114800	19491535055	4925	4930	4930	4925	826
571	20231127	114700	19487464910	4930	4925	4930	4920	4583
572	20231127	114600	19464899875	4925	4925	4925	4915	5650
573	20231127	114500	19437097430	4915	4925	4930	4910	16886
574	20231127	114400	19354056395	4930	4930	4935	4925	7578
575	20231127	114300	19316700790	4930	4930	4935	4925	9560
576	20231127	114200	19269573595	4940	4945	4950	4930	20674
577	20231127	114100	19167474470	4950	4945	4955	4945	6168
578	20231127	114000	19136968025	4955	4975	4975	4945	31448
579	20231127	113900	18981113710	4975	4980	4980	4970	2165
580	20231127	113800	18970339110	4980	4990	4995	4975	9608
581	20231127	113700	18922461250	4990	4990	5000	4990	2857
582	20231127	113600	18908198515	4990	4995	5000	4990	1040
583	20231127	113500	18903007545	4995	4990	5000	4990	3805
584	20231127	113400	18884000060	4990	4980	4995	4980	3280
585	20231127	113300	18867638710	4985	4970	4985	4970	5193
586	20231127	113200	18841791875	4975	4980	4985	4970	2112
587	20231127	113100	18831280650	4980	4980	4980	4970	1137
588	20231127	113000	18825627855	4980	4965	4985	4960	5960
589	20231127	112900	18795942405	4975	4960	4975	4960	1424
590	20231127	112800	18788870675	4975	4965	4990	4960	4325
591	20231127	112700	18767355185	4970	4960	4990	4960	4905
592	20231127	112600	18742953690	4965	4960	4965	4960	2715
593	20231127	112500	18729485665	4960	4955	4960	4955	3058
594	20231127	112400	18714326775	4955	4960	4965	4955	4300
595	20231127	112300	18692999285	4960	4955	4960	4955	4960
596	20231127	112200	18668414835	4960	4965	4965	4950	3679
597	20231127	112100	18650180535	4965	4965	4970	4955	1718
598	20231127	112000	18641658195	4970	4970	4975	4955	7504
599	20231127	111900	18604411245	4970	4970	4970	4965	1748
600	20231127	111800	18595724010	4960	4955	4965	4950	10660
601	20231127	111700	18542893245	4955	4965	4965	4950	15019
602	20231127	111600	18468403815	4970	4985	4990	4970	24423
603	20231127	111500	18346971525	4980	4995	4995	4980	4098
604	20231127	111400	18326544245	4995	4990	4995	4985	2765
605	20231127	111300	18312749130	4995	4980	4995	4970	4767
606	20231127	111200	18289028115	4980	4985	4985	4975	10485
607	20231127	111100	18236853615	4985	5010	5020	4980	45622
608	20231127	111000	18008866035	5010	5020	5020	5010	7759
609	20231127	110900	17969953135	5020	5020	5030	5010	6595
610	20231127	110800	17936839605	5020	5020	5030	5010	3297
611	20231127	110700	17920298945	5020	5000	5020	5000	10496
612	20231127	110600	17867686545	5000	5000	5010	5000	2334
613	20231127	110500	17856010495	5000	5010	5010	5000	5697
614	20231127	110400	17827476485	5010	5010	5020	5000	9092
615	20231127	110300	17781948095	5020	5010	5020	5000	6140
616	20231127	110200	17751190325	5010	5020	5020	5000	8882
617	20231127	110100	17706677635	5030	5030	5040	5020	3699
618	20231127	110000	17688072465	5030	5030	5040	5020	6529
619	20231127	105900	17655280805	5030	5050	5050	5030	2611
620	20231127	105800	17642125325	5030	5020	5050	5020	6455
621	20231127	105700	17609651715	5030	5030	5040	5020	2906
622	20231127	105600	17595031835	5040	5020	5040	5010	7945
623	20231127	105500	17555156755	5020	5030	5050	5010	3312
624	20231127	105400	17538510795	5020	5020	5050	5000	10690
625	20231127	105300	17484872915	5020	5040	5050	5020	7118
626	20231127	105200	17449069875	5030	5050	5060	5030	15612
627	20231127	105100	17370277495	5050	5060	5080	5040	20761
628	20231127	105000	17265263675	5070	5050	5070	5030	27483
629	20231127	104900	17126440095	5050	5030	5050	5020	17484
630	20231127	104800	17038245355	5040	5020	5040	5010	8688
631	20231127	104700	16994531655	5020	5010	5020	5000	3975
632	20231127	104600	16974601805	5010	5010	5020	4990	10434
633	20231127	104500	16922424765	5020	4995	5030	4995	14457
634	20231127	104400	16849934665	5000	4985	5000	4985	6679
635	20231127	104300	16816584825	4990	4975	4990	4970	3992
636	20231127	104200	16796708810	4975	4965	4975	4960	4143
637	20231127	104100	16776134485	4960	4960	4965	4960	934
638	20231127	104000	16771500660	4965	4965	4965	4960	6474
639	20231127	103900	16739384915	4965	4965	4970	4960	5506
640	20231127	103800	16712050715	4970	4960	4975	4955	10323
641	20231127	103700	16660814050	4960	4930	4960	4930	13169
642	20231127	103600	16595614400	4930	4930	4940	4925	18774
643	20231127	103500	16503058135	4935	4950	4955	4930	13152
644	20231127	103400	16438067170	4950	4955	4955	4945	10299
645	20231127	103300	16387088995	4955	4945	4955	4945	3181
646	20231127	103200	16371338565	4945	4955	4960	4945	6332
647	20231127	103100	16339991650	4955	4965	4965	4950	8795
648	20231127	103000	16296356375	4965	4975	4975	4960	3413
649	20231127	102900	16279407620	4975	4960	4980	4960	6438
650	20231127	102800	16247420820	4970	4955	4980	4955	8000
651	20231127	102700	16207666480	4955	4955	4955	4940	6134
652	20231127	102600	16177326505	4955	4985	4990	4950	30215
653	20231127	102500	16027284220	4990	4995	5000	4985	19727
654	20231127	102400	15928774285	4995	4980	4995	4975	12558
655	20231127	102300	15866170215	4980	4975	4985	4970	7649
656	20231127	102200	15828109410	4970	4975	4980	4965	13185
657	20231127	102100	15762548555	4970	4975	4990	4960	15578
658	20231127	102000	15684974205	4985	4950	4990	4950	20858
659	20231127	101900	15581384535	4945	4945	4950	4940	6886
660	20231127	101800	15547326980	4945	4930	4945	4930	4424
661	20231127	101700	15525468150	4930	4925	4930	4920	7465
662	20231127	101600	15488700460	4925	4920	4930	4920	4187
663	20231127	101500	15468090025	4920	4920	4920	4910	11832
664	20231127	101400	15409919365	4920	4925	4930	4915	5836
665	20231127	101300	15381203320	4925	4915	4925	4910	4715
666	20231127	101200	15358015095	4925	4940	4945	4910	40758
667	20231127	101100	15157118080	4945	4950	4950	4940	5887
668	20231127	101000	15128000175	4950	4945	4950	4940	2557
669	20231127	100900	15115356145	4940	4945	4950	4935	9030
670	20231127	100800	15070732215	4950	4965	4965	4950	10030
671	20231127	100700	15021048535	4965	4960	4965	4940	8039
672	20231127	100600	14981234215	4960	4965	4965	4950	11374
673	20231127	100500	14924828660	4965	4945	4965	4940	11919
674	20231127	100400	14865874375	4940	4930	4940	4920	12380
675	20231127	100300	14804797840	4930	4910	4930	4905	15847
676	20231127	100200	14726746810	4915	4895	4915	4890	11639
677	20231127	100100	14669731290	4895	4890	4895	4880	5591
678	20231127	100000	14642409570	4895	4890	4895	4875	15873
679	20231127	095900	14564918145	4890	4920	4925	4885	41674
680	20231127	095800	14360645970	4920	4910	4920	4910	2035
681	20231127	095700	14350646145	4910	4910	4915	4905	9329
682	20231127	095600	14304836245	4910	4910	4915	4905	8497
683	20231127	095500	14263137825	4905	4905	4910	4895	11496
684	20231127	095400	14206783140	4905	4905	4905	4895	12104
685	20231127	095300	14147445100	4905	4905	4910	4895	7745
686	20231127	095200	14109467945	4905	4900	4910	4890	17667
687	20231127	095100	14022954540	4910	4915	4920	4890	22825
688	20231127	095000	13911016605	4920	4945	4945	4920	17065
689	20231127	094900	13826934520	4945	4955	4965	4925	41514
690	20231127	094800	13621607820	4950	4970	4970	4945	15924
691	20231127	094700	13542691175	4970	4970	4970	4960	16146
692	20231127	094600	13462521135	4970	4975	4980	4955	21309
693	20231127	094500	13356627510	4975	4965	4985	4965	19119
694	20231127	094400	13261543370	4965	4910	4975	4910	24172
695	20231127	094300	13141947280	4910	4865	4910	4865	27842
696	20231127	094200	13005827190	4870	4885	4900	4830	82854
697	20231127	094100	12602431710	4890	4905	4905	4885	30321
698	20231127	094000	12454155780	4905	4900	4910	4885	27194
699	20231127	093900	12321067850	4905	4905	4920	4880	41553
700	20231127	093800	12117553885	4895	4910	4925	4895	32967
701	20231127	093700	11955831405	4920	4950	4970	4900	63053
702	20231127	093600	11645093020	4970	4985	4985	4950	31299
703	20231127	093500	11489383670	4985	4960	4995	4950	17269
704	20231127	093400	11403403710	4955	4995	5000	4930	48009
705	20231127	093300	11165384485	4995	4965	5030	4965	72662
706	20231127	093200	10802347250	4965	4955	4970	4905	81151
707	20231127	093100	10401718000	4955	4900	4990	4865	93757
708	20231127	093000	9937728975	4905	4780	4905	4780	117583
709	20231127	092900	9372210675	4660	4660	4660	4660	0
710	20231127	092800	9372210675	4660	4965	4970	4660	200723
711	20231127	092700	8400800795	4970	5010	5010	4950	48288
712	20231127	092600	8160382885	5010	5010	5020	5000	25875
713	20231127	092500	8030950135	5010	5020	5020	4990	56770
714	20231127	092400	7747018990	5010	5060	5070	5010	39525
715	20231127	092300	7547825520	5060	5080	5080	5040	16262
716	20231127	092200	7465604550	5070	5080	5100	5060	16452
717	20231127	092100	7381992770	5070	5070	5100	5050	34660
718	20231127	092000	7206281290	5060	5060	5080	5050	28939
719	20231127	091900	7059671660	5070	5090	5110	5070	35476
720	20231127	091800	6879073230	5090	5080	5120	5080	35321
721	20231127	091700	6699006520	5080	5000	5090	4995	63248
722	20231127	091600	6380296210	5000	4950	5050	4750	100167
723	20231127	091500	5884651160	4955	5100	5150	4800	291983
724	20231127	091400	4420583690	5100	5100	5150	5030	87392
725	20231127	091300	3975398020	4970	4970	4970	4970	0
726	20231127	091200	3975398020	4970	5220	5220	4970	122246
727	20231127	091100	3347944400	5210	5270	5270	5210	39742
728	20231127	091000	3140011060	5260	5320	5320	5230	37045
729	20231127	090900	2945106000	5320	5260	5340	5230	37724
730	20231127	090800	2745570200	5260	5260	5300	5230	40461
731	20231127	090700	2532714150	5260	5260	5280	5230	49392
732	20231127	090600	2273139030	5250	5260	5340	5180	96155
733	20231127	090500	1769159720	5250	5330	5370	5200	153957
734	20231127	090400	955213400	5330	5390	5400	5330	39471
735	20231127	090300	743544230	5390	5400	5440	5360	34674
736	20231127	090200	556675640	5400	5400	5430	5360	23804
737	20231127	090100	428346290	5400	5410	5450	5370	33957
738	20231127	090000	245010130	5410	5520	5530	5400	43925