KissMeData/036540/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191800	12522019700	5340	5340	5340	5340	53403
3	20231127	191700	12522019700	5340	5340	5340	5340	0
4	20231127	191600	12522019700	5340	5340	5340	5340	0
5	20231127	191500	12522019700	5340	5340	5340	5340	0
6	20231127	191400	12522019700	5340	5340	5340	5340	0
7	20231127	191300	12522019700	5340	5340	5340	5340	0
8	20231127	191200	12522019700	5340	5340	5340	5340	0
9	20231127	191100	12522019700	5340	5340	5340	5340	0
10	20231127	191000	12522019700	5340	5340	5340	5340	0
11	20231127	190900	12522019700	5340	5340	5340	5340	0
12	20231127	190800	12522019700	5340	5340	5340	5340	0
13	20231127	190700	12522019700	5340	5340	5340	5340	0
14	20231127	190600	12522019700	5340	5340	5340	5340	0
15	20231127	190500	12522019700	5340	5340	5340	5340	0
16	20231127	190400	12522019700	5340	5340	5340	5340	0
17	20231127	190300	12522019700	5340	5340	5340	5340	0
18	20231127	190200	12522019700	5340	5340	5340	5340	0
19	20231127	190100	12522019700	5340	5340	5340	5340	0
20	20231127	190000	12522019700	5340	5340	5340	5340	0
21	20231127	185900	12522019700	5340	5340	5340	5340	0
22	20231127	185800	12522019700	5340	5340	5340	5340	0
23	20231127	185700	12522019700	5340	5340	5340	5340	0
24	20231127	185600	12522019700	5340	5340	5340	5340	0
25	20231127	185500	12522019700	5340	5340	5340	5340	0
26	20231127	185400	12522019700	5340	5340	5340	5340	0
27	20231127	185300	12522019700	5340	5340	5340	5340	0
28	20231127	185200	12522019700	5340	5340	5340	5340	0
29	20231127	185100	12522019700	5340	5340	5340	5340	0
30	20231127	185000	12522019700	5340	5340	5340	5340	0
31	20231127	184900	12522019700	5340	5340	5340	5340	0
32	20231127	184800	12522019700	5340	5340	5340	5340	53403
33	20231127	184700	12522019700	5340	5340	5340	5340	0
34	20231127	184600	12522019700	5340	5340	5340	5340	0
35	20231127	184500	12522019700	5340	5340	5340	5340	0
36	20231127	184400	12522019700	5340	5340	5340	5340	0
37	20231127	184300	12522019700	5340	5340	5340	5340	0
38	20231127	184200	12522019700	5340	5340	5340	5340	0
39	20231127	184100	12522019700	5340	5340	5340	5340	0
40	20231127	184000	12522019700	5340	5340	5340	5340	0
41	20231127	183900	12522019700	5340	5340	5340	5340	0
42	20231127	183800	12522019700	5340	5340	5340	5340	0
43	20231127	183700	12522019700	5340	5340	5340	5340	0
44	20231127	183600	12522019700	5340	5340	5340	5340	0
45	20231127	183500	12522019700	5340	5340	5340	5340	0
46	20231127	183400	12522019700	5340	5340	5340	5340	0
47	20231127	183300	12522019700	5340	5340	5340	5340	0
48	20231127	183200	12522019700	5340	5340	5340	5340	0
49	20231127	183100	12522019700	5340	5340	5340	5340	0
50	20231127	183000	12522019700	5340	5340	5340	5340	0
51	20231127	182900	12522019700	5340	5340	5340	5340	0
52	20231127	182800	12522019700	5340	5340	5340	5340	0
53	20231127	182700	12522019700	5340	5340	5340	5340	0
54	20231127	182600	12522019700	5340	5340	5340	5340	0
55	20231127	182500	12522019700	5340	5340	5340	5340	0
56	20231127	182400	12522019700	5340	5340	5340	5340	0
57	20231127	182300	12522019700	5340	5340	5340	5340	0
58	20231127	182200	12522019700	5340	5340	5340	5340	0
59	20231127	182100	12522019700	5340	5340	5340	5340	0
60	20231127	182000	12522019700	5340	5340	5340	5340	0
61	20231127	181900	12522019700	5340	5340	5340	5340	0
62	20231127	181800	12522019700	5340	5340	5340	5340	53403
63	20231127	181700	12522019700	5340	5340	5340	5340	0
64	20231127	181600	12522019700	5340	5340	5340	5340	0
65	20231127	181500	12522019700	5340	5340	5340	5340	0
66	20231127	181400	12522019700	5340	5340	5340	5340	0
67	20231127	181300	12522019700	5340	5340	5340	5340	0
68	20231127	181200	12522019700	5340	5340	5340	5340	0
69	20231127	181100	12522019700	5340	5340	5340	5340	0
70	20231127	181000	12522019700	5340	5340	5340	5340	0
71	20231127	180900	12522019700	5340	5340	5340	5340	0
72	20231127	180800	12522019700	5340	5340	5340	5340	0
73	20231127	180700	12522019700	5340	5340	5340	5340	0
74	20231127	180600	12522019700	5340	5340	5340	5340	0
75	20231127	180500	12522019700	5340	5340	5340	5340	0
76	20231127	180400	12522019700	5340	5340	5340	5340	0
77	20231127	180300	12522019700	5340	5340	5340	5340	0
78	20231127	180200	12522019700	5340	5340	5340	5340	0
79	20231127	180100	12522019700	5340	5340	5340	5340	0
80	20231127	180000	12522019700	5340	5340	5340	5340	0
81	20231127	175900	12522019700	5340	5340	5340	5340	0
82	20231127	175800	12522019700	5340	5340	5340	5340	0
83	20231127	175700	12522019700	5340	5340	5340	5340	0
84	20231127	175600	12522019700	5340	5340	5340	5340	0
85	20231127	175500	12522019700	5340	5340	5340	5340	0
86	20231127	175400	12522019700	5340	5340	5340	5340	0
87	20231127	175300	12522019700	5340	5340	5340	5340	0
88	20231127	175200	12522019700	5340	5340	5340	5340	0
89	20231127	175100	12522019700	5340	5340	5340	5340	0
90	20231127	175000	12522019700	5340	5340	5340	5340	0
91	20231127	174900	12522019700	5340	5340	5340	5340	0
92	20231127	174800	12522019700	5340	5340	5340	5340	53403
93	20231127	174700	12522019700	5340	5340	5340	5340	0
94	20231127	174600	12522019700	5340	5340	5340	5340	0
95	20231127	174500	12522019700	5340	5340	5340	5340	0
96	20231127	174400	12522019700	5340	5340	5340	5340	0
97	20231127	174300	12522019700	5340	5340	5340	5340	0
98	20231127	174200	12522019700	5340	5340	5340	5340	0
99	20231127	174100	12522019700	5340	5340	5340	5340	0
100	20231127	174000	12522019700	5340	5340	5340	5340	0
101	20231127	173900	12522019700	5340	5340	5340	5340	0
102	20231127	173800	12522019700	5340	5340	5340	5340	0
103	20231127	173700	12522019700	5340	5340	5340	5340	0
104	20231127	173600	12522019700	5340	5340	5340	5340	0
105	20231127	173500	12522019700	5340	5340	5340	5340	0
106	20231127	173400	12522019700	5340	5340	5340	5340	0
107	20231127	173300	12522019700	5340	5340	5340	5340	0
108	20231127	173200	12522019700	5340	5340	5340	5340	0
109	20231127	173100	12522019700	5340	5340	5340	5340	0
110	20231127	173000	12522019700	5340	5340	5340	5340	0
111	20231127	172900	12522019700	5340	5340	5340	5340	0
112	20231127	172800	12522019700	5340	5340	5340	5340	0
113	20231127	172700	12522019700	5340	5340	5340	5340	0
114	20231127	172600	12522019700	5340	5340	5340	5340	0
115	20231127	172500	12522019700	5340	5340	5340	5340	0
116	20231127	172400	12522019700	5340	5340	5340	5340	0
117	20231127	172300	12522019700	5340	5340	5340	5340	0
118	20231127	172200	12522019700	5340	5340	5340	5340	0
119	20231127	172100	12522019700	5340	5340	5340	5340	0
120	20231127	172000	12522019700	5340	5340	5340	5340	0
121	20231127	171900	12522019700	5340	5340	5340	5340	0
122	20231127	171800	12522019700	5340	5340	5340	5340	53403
123	20231127	171700	12522019700	5340	5340	5340	5340	0
124	20231127	171600	12522019700	5340	5340	5340	5340	0
125	20231127	171500	12522019700	5340	5340	5340	5340	0
126	20231127	171400	12522019700	5340	5340	5340	5340	0
127	20231127	171300	12522019700	5340	5340	5340	5340	0
128	20231127	171200	12522019700	5340	5340	5340	5340	0
129	20231127	171100	12522019700	5340	5340	5340	5340	0
130	20231127	171000	12522019700	5340	5340	5340	5340	0
131	20231127	170900	12522019700	5340	5340	5340	5340	0
132	20231127	170800	12522019700	5340	5340	5340	5340	0
133	20231127	170700	12522019700	5340	5340	5340	5340	0
134	20231127	170600	12522019700	5340	5340	5340	5340	0
135	20231127	170500	12522019700	5340	5340	5340	5340	0
136	20231127	170400	12522019700	5340	5340	5340	5340	0
137	20231127	170300	12522019700	5340	5340	5340	5340	0
138	20231127	170200	12522019700	5340	5340	5340	5340	0
139	20231127	170100	12522019700	5340	5340	5340	5340	0
140	20231127	170000	12522019700	5340	5340	5340	5340	0
141	20231127	165900	12522019700	5340	5340	5340	5340	0
142	20231127	165800	12522019700	5340	5340	5340	5340	0
143	20231127	165700	12522019700	5340	5340	5340	5340	0
144	20231127	165600	12522019700	5340	5340	5340	5340	0
145	20231127	165500	12522019700	5340	5340	5340	5340	0
146	20231127	165400	12522019700	5340	5340	5340	5340	0
147	20231127	165300	12522019700	5340	5340	5340	5340	0
148	20231127	165200	12522019700	5340	5340	5340	5340	0
149	20231127	165100	12522019700	5340	5340	5340	5340	0
150	20231127	165000	12522019700	5340	5340	5340	5340	0
151	20231127	164900	12522019700	5340	5340	5340	5340	0
152	20231127	164800	12522019700	5340	5340	5340	5340	53403
153	20231127	164700	12522019700	5340	5340	5340	5340	0
154	20231127	164600	12522019700	5340	5340	5340	5340	0
155	20231127	164500	12522019700	5340	5340	5340	5340	0
156	20231127	164400	12522019700	5340	5340	5340	5340	0
157	20231127	164300	12522019700	5340	5340	5340	5340	0
158	20231127	164200	12522019700	5340	5340	5340	5340	0
159	20231127	164100	12522019700	5340	5340	5340	5340	0
160	20231127	164000	12522019700	5340	5340	5340	5340	0
161	20231127	163900	12522019700	5340	5340	5340	5340	0
162	20231127	163800	12522019700	5340	5340	5340	5340	0
163	20231127	163700	12522019700	5340	5340	5340	5340	0
164	20231127	163600	12522019700	5340	5340	5340	5340	0
165	20231127	163500	12522019700	5340	5340	5340	5340	0
166	20231127	163400	12522019700	5340	5340	5340	5340	0
167	20231127	163300	12522019700	5340	5340	5340	5340	0
168	20231127	163200	12522019700	5340	5340	5340	5340	0
169	20231127	163100	12522019700	5340	5340	5340	5340	0
170	20231127	163000	12522019700	5340	5340	5340	5340	0
171	20231127	162900	12522019700	5340	5340	5340	5340	0
172	20231127	162800	12522019700	5340	5340	5340	5340	0
173	20231127	162700	12522019700	5340	5340	5340	5340	0
174	20231127	162600	12522019700	5340	5340	5340	5340	0
175	20231127	162500	12522019700	5340	5340	5340	5340	0
176	20231127	162400	12522019700	5340	5340	5340	5340	0
177	20231127	162300	12522019700	5340	5340	5340	5340	0
178	20231127	162200	12522019700	5340	5340	5340	5340	0
179	20231127	162100	12522019700	5340	5340	5340	5340	0
180	20231127	162000	12522019700	5340	5340	5340	5340	0
181	20231127	161900	12522019700	5340	5340	5340	5340	0
182	20231127	161800	12522019700	5340	5340	5340	5340	53403
183	20231127	161700	12522019700	5340	5340	5340	5340	0
184	20231127	161600	12522019700	5340	5340	5340	5340	0
185	20231127	161500	12522019700	5340	5340	5340	5340	0
186	20231127	161400	12522019700	5340	5340	5340	5340	0
187	20231127	161300	12522019700	5340	5340	5340	5340	0
188	20231127	161200	12522019700	5340	5340	5340	5340	0
189	20231127	161100	12522019700	5340	5340	5340	5340	0
190	20231127	161000	12522019700	5340	5340	5340	5340	0
191	20231127	160900	12522019700	5340	5340	5340	5340	0
192	20231127	160800	12522019700	5340	5340	5340	5340	0
193	20231127	160700	12522019700	5340	5340	5340	5340	0
194	20231127	160600	12522019700	5340	5340	5340	5340	0
195	20231127	160500	12522019700	5340	5340	5340	5340	0
196	20231127	160400	12522019700	5340	5340	5340	5340	0
197	20231127	160300	12522019700	5340	5340	5340	5340	0
198	20231127	160200	12522019700	5340	5340	5340	5340	0
199	20231127	160100	12522019700	5340	5340	5340	5340	0
200	20231127	160000	12522019700	5340	5340	5340	5340	0
201	20231127	155900	12522019700	5340	5340	5340	5340	0
202	20231127	155800	12522019700	5340	5340	5340	5340	0
203	20231127	155700	12522019700	5340	5340	5340	5340	0
204	20231127	155600	12522019700	5340	5340	5340	5340	0
205	20231127	155500	12522019700	5340	5340	5340	5340	0
206	20231127	155400	12522019700	5340	5340	5340	5340	0
207	20231127	155300	12522019700	5340	5340	5340	5340	0
208	20231127	155200	12522019700	5340	5340	5340	5340	0
209	20231127	155100	12522019700	5340	5340	5340	5340	0
210	20231127	155000	12522019700	5340	5340	5340	5340	0
211	20231127	154900	12522019700	5340	5340	5340	5340	0
212	20231127	154800	12522019700	5340	5340	5340	5340	53403
213	20231127	154700	12522019700	5340	5340	5340	5340	0
214	20231127	154600	12522019700	5340	5340	5340	5340	0
215	20231127	154500	12522019700	5340	5340	5340	5340	0
216	20231127	154400	12522019700	5340	5340	5340	5340	0
217	20231127	154300	12522019700	5340	5340	5340	5340	0
218	20231127	154200	12522019700	5340	5340	5340	5340	0
219	20231127	154100	12522019700	5340	5340	5340	5340	0
220	20231127	154000	12522019700	5340	5340	5340	5340	0
221	20231127	153900	12522019700	5340	5340	5340	5340	0
222	20231127	153800	12522019700	5340	5340	5340	5340	0
223	20231127	153700	12522019700	5340	5340	5340	5340	0
224	20231127	153600	12522019700	5340	5340	5340	5340	0
225	20231127	153500	12522019700	5340	5340	5340	5340	0
226	20231127	153400	12522019700	5340	5340	5340	5340	0
227	20231127	153300	12522019700	5340	5340	5340	5340	0
228	20231127	153200	12522019700	5340	5340	5340	5340	0
229	20231127	153100	12522019700	5340	5340	5340	5340	0
230	20231127	153000	12522019700	5340	5340	5340	5340	53403
231	20231127	152900	12236847680	5330	5330	5330	5330	0
232	20231127	152800	12236847680	5330	5330	5330	5330	0
233	20231127	152700	12236847680	5330	5330	5330	5330	0
234	20231127	152600	12236847680	5330	5330	5330	5330	0
235	20231127	152500	12236847680	5330	5330	5330	5330	0
236	20231127	152400	12236847680	5330	5330	5330	5330	0
237	20231127	152300	12236847680	5330	5330	5330	5330	0
238	20231127	152200	12236847680	5330	5330	5330	5330	0
239	20231127	152100	12236847680	5330	5330	5330	5330	0
240	20231127	152000	12236847680	5330	5330	5330	5330	0
241	20231127	151900	12236847680	5330	5330	5330	5320	5981
242	20231127	151800	12204969730	5330	5340	5340	5330	6266
243	20231127	151700	12171568570	5330	5330	5340	5330	2817
244	20231127	151600	12156543110	5340	5340	5340	5330	6053
245	20231127	151500	12124257720	5340	5330	5340	5320	1914
246	20231127	151400	12114063270	5330	5330	5340	5320	2604
247	20231127	151300	12100180760	5330	5340	5340	5320	1504
248	20231127	151200	12092162410	5350	5340	5350	5320	12116
249	20231127	151100	12027556940	5350	5340	5350	5330	8062
250	20231127	151000	11984521950	5330	5330	5340	5330	3151
251	20231127	150900	11967701780	5330	5340	5340	5330	3147
252	20231127	150800	11950908480	5340	5330	5340	5320	5297
253	20231127	150700	11922682850	5330	5340	5340	5320	1599
254	20231127	150600	11914161490	5340	5340	5340	5330	7614
255	20231127	150500	11873562480	5340	5340	5340	5330	2879
256	20231127	150400	11858192310	5340	5340	5340	5330	1064
257	20231127	150300	11852515200	5340	5340	5340	5330	3186
258	20231127	150200	11835517310	5340	5340	5340	5330	7650
259	20231127	150100	11794681300	5340	5320	5340	5320	20780
260	20231127	150000	11683946600	5320	5320	5320	5300	2345
261	20231127	145900	11671486290	5310	5310	5320	5310	2241
262	20231127	145800	11659586120	5320	5320	5320	5310	2425
263	20231127	145700	11646698980	5310	5310	5320	5310	324
264	20231127	145600	11644977640	5310	5310	5320	5310	733
265	20231127	145500	11641082590	5310	5320	5320	5310	4991
266	20231127	145400	11614576210	5320	5320	5320	5320	1850
267	20231127	145300	11604734210	5330	5330	5330	5320	123
268	20231127	145200	11604078820	5320	5320	5330	5320	665
269	20231127	145100	11600537750	5330	5330	5330	5320	7118
270	20231127	145000	11562611110	5330	5320	5330	5320	4825
271	20231127	144900	11536896970	5320	5320	5330	5320	1372
272	20231127	144800	11529597910	5330	5320	5330	5320	10523
273	20231127	144700	11473615290	5310	5320	5320	5310	344
274	20231127	144600	11471787430	5320	5310	5320	5310	297
275	20231127	144500	11470207510	5320	5320	5320	5310	2109
276	20231127	144400	11459008250	5320	5320	5320	5320	479
277	20231127	144300	11456459970	5320	5320	5320	5300	4231
278	20231127	144200	11433992220	5310	5320	5320	5310	1144
279	20231127	144100	11427912540	5320	5310	5320	5310	1963
280	20231127	144000	11417488230	5320	5320	5320	5310	406
281	20231127	143900	11415329520	5310	5310	5320	5310	386
282	20231127	143800	11413279760	5320	5320	5320	5310	632
283	20231127	143700	11409918720	5310	5310	5320	5310	2851
284	20231127	143600	11394778900	5320	5320	5320	5320	255
285	20231127	143500	11393422300	5320	5320	5320	5320	393
286	20231127	143400	11391331540	5310	5310	5310	5300	5453
287	20231127	143300	11362400820	5310	5300	5310	5300	872
288	20231127	143200	11357776530	5310	5310	5310	5300	528
289	20231127	143100	11354977420	5300	5320	5320	5300	10777
290	20231127	143000	11297751830	5320	5310	5320	5310	1361
291	20231127	142900	11290522170	5320	5320	5320	5320	652
292	20231127	142800	11287053530	5320	5320	5320	5310	903
293	20231127	142700	11282249800	5320	5310	5320	5310	387
294	20231127	142600	11280191830	5320	5320	5320	5320	566
295	20231127	142500	11277180710	5320	5310	5320	5310	1222
296	20231127	142400	11270686350	5320	5320	5320	5310	126
297	20231127	142300	11270016340	5310	5320	5320	5310	1074
298	20231127	142200	11264310330	5320	5310	5320	5310	1504
299	20231127	142100	11256323070	5310	5330	5330	5310	2353
300	20231127	142000	11243810340	5330	5320	5330	5320	112
301	20231127	141900	11243214200	5320	5310	5320	5310	1311
302	20231127	141800	11236243870	5310	5320	5320	5310	1417
303	20231127	141700	11228718460	5320	5330	5330	5320	706
304	20231127	141600	11224958440	5320	5330	5330	5320	425
305	20231127	141500	11222694800	5330	5330	5330	5320	656
306	20231127	141400	11219198470	5320	5330	5330	5320	662
307	20231127	141300	11215674960	5330	5320	5330	5320	1978
308	20231127	141200	11205148650	5330	5310	5330	5310	3284
309	20231127	141100	11187679810	5310	5310	5310	5300	835
310	20231127	141000	11183246960	5310	5300	5310	5300	101
311	20231127	140900	11182710770	5300	5300	5310	5300	2039
312	20231127	140800	11171901170	5300	5310	5310	5300	98
313	20231127	140700	11171380890	5310	5310	5310	5300	622
314	20231127	140600	11168081080	5310	5310	5310	5300	696
315	20231127	140500	11164385330	5310	5310	5310	5300	1424
316	20231127	140400	11156832360	5310	5310	5310	5300	404
317	20231127	140300	11154689070	5310	5320	5320	5310	319
318	20231127	140200	11152992330	5310	5320	5320	5310	2350
319	20231127	140100	11140504800	5310	5320	5320	5310	613
320	20231127	140000	11137245750	5320	5320	5320	5310	3147
321	20231127	135900	11120528010	5320	5320	5330	5320	4410
322	20231127	135800	11097064200	5320	5320	5320	5310	6244
323	20231127	135700	11063864500	5320	5330	5330	5310	2291
324	20231127	135600	11051673480	5330	5320	5330	5320	2060
325	20231127	135500	11040713230	5320	5330	5330	5320	3012
326	20231127	135400	11024679080	5330	5320	5330	5310	6641
327	20231127	135300	10989346830	5320	5320	5320	5310	847
328	20231127	135200	10984845130	5320	5320	5320	5310	1533
329	20231127	135100	10976689580	5320	5310	5320	5310	2541
330	20231127	135000	10963176090	5310	5320	5320	5310	2097
331	20231127	134900	10952031850	5310	5320	5320	5310	1404
332	20231127	134800	10944565650	5320	5320	5320	5310	841
333	20231127	134700	10940094190	5320	5320	5320	5320	73
334	20231127	134600	10939705830	5310	5310	5320	5300	7333
335	20231127	134500	10900763990	5310	5310	5310	5300	2363
336	20231127	134400	10888217420	5300	5310	5310	5300	631
337	20231127	134300	10884867310	5310	5300	5310	5300	236
338	20231127	134200	10883615530	5300	5310	5310	5300	3415
339	20231127	134100	10865511370	5310	5310	5310	5300	1041
340	20231127	134000	10859993220	5310	5300	5310	5300	1820
341	20231127	133900	10850344100	5300	5310	5310	5300	1917
342	20231127	133800	10840176870	5310	5310	5310	5300	382
343	20231127	133700	10838148460	5310	5310	5310	5300	3316
344	20231127	133600	10820543650	5310	5310	5310	5300	2063
345	20231127	133500	10809598980	5310	5310	5310	5310	377
346	20231127	133400	10807597110	5310	5310	5310	5300	2552
347	20231127	133300	10794052430	5310	5320	5320	5300	866
348	20231127	133200	10789451130	5310	5310	5310	5310	1505
349	20231127	133100	10781459580	5310	5310	5310	5310	54
350	20231127	133000	10781172840	5310	5310	5310	5300	1578
351	20231127	132900	10772801880	5300	5320	5320	5300	3570
352	20231127	132800	10753852390	5310	5310	5320	5310	2511
353	20231127	132700	10740516290	5320	5320	5320	5310	1125
354	20231127	132600	10734541940	5300	5310	5310	5300	4047
355	20231127	132500	10713054370	5320	5320	5330	5300	5428
356	20231127	132400	10684234350	5320	5320	5330	5310	5500
357	20231127	132300	10655016280	5320	5330	5330	5320	2494
358	20231127	132200	10641748070	5330	5320	5330	5310	2499
359	20231127	132100	10628456000	5320	5330	5330	5320	1266
360	20231127	132000	10621716580	5330	5330	5330	5320	1112
361	20231127	131900	10615796600	5330	5330	5330	5320	514
362	20231127	131800	10613058020	5330	5330	5330	5320	3364
363	20231127	131700	10595130130	5330	5320	5330	5320	1330
364	20231127	131600	10588053730	5320	5320	5330	5320	248
365	20231127	131500	10586733040	5330	5320	5330	5320	1480
366	20231127	131400	10578857060	5320	5330	5330	5320	3441
367	20231127	131300	10560519150	5330	5340	5340	5320	573
368	20231127	131200	10557464570	5340	5330	5340	5330	1833
369	20231127	131100	10547686820	5340	5300	5340	5300	16391
370	20231127	131000	10460559520	5300	5300	5310	5300	490
371	20231127	130900	10457962420	5310	5300	5310	5300	2044
372	20231127	130800	10447125630	5310	5310	5310	5300	3321
373	20231127	130700	10429493030	5310	5310	5310	5310	639
374	20231127	130600	10426099940	5300	5300	5310	5300	261
375	20231127	130500	10424716210	5300	5300	5310	5300	1587
376	20231127	130400	10416294350	5300	5300	5310	5290	2747
377	20231127	130300	10401716210	5300	5290	5300	5280	2379
378	20231127	130200	10389134880	5290	5280	5290	5280	2413
379	20231127	130100	10376393090	5280	5300	5300	5280	2781
380	20231127	130000	10361691520	5300	5300	5300	5280	757
381	20231127	125900	10357679500	5300	5310	5310	5280	9024
382	20231127	125800	10309936330	5300	5310	5310	5300	1523
383	20231127	125700	10301862360	5310	5290	5310	5290	20992
384	20231127	125600	10190797040	5290	5290	5290	5280	3190
385	20231127	125500	10173931700	5280	5290	5290	5270	11873
386	20231127	125400	10111332500	5280	5280	5290	5280	1113
387	20231127	125300	10105455830	5290	5280	5290	5280	1040
388	20231127	125200	10099955430	5290	5280	5290	5280	3056
389	20231127	125100	10083819160	5280	5270	5290	5270	1492
390	20231127	125000	10075940490	5270	5280	5290	5270	7333
391	20231127	124900	10037245680	5280	5290	5300	5280	3927
392	20231127	124800	10016491290	5300	5310	5310	5300	2301
393	20231127	124700	10004295400	5310	5320	5320	5310	6926
394	20231127	124600	9967493970	5320	5310	5320	5310	1279
395	20231127	124500	9960695870	5310	5300	5310	5300	3280
396	20231127	124400	9943284350	5310	5300	5310	5300	1394
397	20231127	124300	9935888810	5310	5310	5310	5300	530
398	20231127	124200	9933074830	5310	5290	5310	5290	2708
399	20231127	124100	9918711630	5300	5310	5310	5290	16398
400	20231127	124000	9831917510	5310	5300	5310	5300	1105
401	20231127	123900	9826060210	5300	5300	5310	5290	697
402	20231127	123800	9822367090	5290	5300	5300	5290	7309
403	20231127	123700	9783656010	5300	5310	5310	5300	1295
404	20231127	123600	9776789730	5310	5310	5310	5300	8266
405	20231127	123500	9732976960	5310	5310	5320	5310	1010
406	20231127	123400	9727613100	5310	5310	5320	5300	1121
407	20231127	123300	9721660420	5310	5300	5310	5290	3531
408	20231127	123200	9702933190	5300	5290	5300	5280	17784
409	20231127	123100	9608923950	5290	5290	5300	5290	1484
410	20231127	123000	9601073550	5290	5290	5300	5290	1012
411	20231127	122900	9595716580	5290	5290	5310	5290	3125
412	20231127	122800	9579180880	5290	5300	5310	5290	9243
413	20231127	122700	9530201080	5300	5300	5310	5300	7754
414	20231127	122600	9489104450	5300	5310	5320	5300	4699
415	20231127	122500	9464148850	5320	5300	5320	5300	5147
416	20231127	122400	9436805740	5320	5300	5320	5300	18005
417	20231127	122300	9341321340	5300	5310	5320	5300	9532
418	20231127	122200	9290712730	5320	5310	5320	5310	3155
419	20231127	122100	9273952600	5320	5330	5330	5310	6139
420	20231127	122000	9241309390	5330	5320	5330	5320	2040
421	20231127	121900	9230449490	5320	5320	5340	5320	5154
422	20231127	121800	9203014480	5330	5340	5340	5330	4531
423	20231127	121700	9178861200	5340	5340	5340	5330	6505
424	20231127	121600	9144181360	5340	5340	5350	5330	5634
425	20231127	121500	9114096520	5340	5340	5350	5340	1557
426	20231127	121400	9105782040	5350	5340	5350	5330	1839
427	20231127	121300	9095959180	5340	5350	5350	5340	4407
428	20231127	121200	9072425190	5340	5340	5350	5340	3001
429	20231127	121100	9056383480	5340	5340	5350	5330	5103
430	20231127	121000	9029134810	5340	5350	5350	5330	10547
431	20231127	120900	8972802730	5350	5350	5360	5350	2342
432	20231127	120800	8960270210	5360	5360	5360	5350	6885
433	20231127	120700	8923413840	5360	5350	5360	5350	4755
434	20231127	120600	8897959500	5350	5350	5360	5350	1339
435	20231127	120500	8890791210	5360	5350	5360	5350	6366
436	20231127	120400	8856728760	5350	5360	5370	5340	8337
437	20231127	120300	8812108590	5360	5350	5360	5350	5028
438	20231127	120200	8785159070	5350	5340	5360	5340	3494
439	20231127	120100	8766463450	5340	5350	5350	5340	2893
440	20231127	120000	8751003520	5350	5350	5350	5340	1945
441	20231127	115900	8740602510	5350	5360	5360	5340	7266
442	20231127	115800	8701739950	5360	5340	5360	5320	9201
443	20231127	115700	8652620110	5330	5340	5350	5330	3720
444	20231127	115600	8632785460	5340	5340	5340	5330	4670
445	20231127	115500	8607868780	5330	5330	5340	5320	10958
446	20231127	115400	8549476810	5330	5340	5350	5330	4691
447	20231127	115300	8524433030	5340	5350	5360	5340	12089
448	20231127	115200	8459807970	5360	5360	5370	5350	13828
449	20231127	115100	8385665260	5370	5360	5380	5360	11093
450	20231127	115000	8326101040	5370	5370	5390	5360	22146
451	20231127	114900	8207067640	5380	5370	5380	5360	20418
452	20231127	114800	8097374880	5380	5350	5380	5340	15550
453	20231127	114700	8013974270	5350	5350	5360	5340	10085
454	20231127	114600	7960040050	5350	5350	5360	5350	9051
455	20231127	114500	7911608910	5360	5370	5380	5360	2304
456	20231127	114400	7899247840	5370	5360	5380	5340	10043
457	20231127	114300	7845366560	5350	5350	5360	5340	5076
458	20231127	114200	7818211680	5350	5360	5370	5340	13025
459	20231127	114100	7748477870	5370	5380	5390	5370	14108
460	20231127	114000	7672685100	5380	5380	5390	5370	10680
461	20231127	113900	7615215350	5380	5410	5410	5380	17435
462	20231127	113800	7521159220	5410	5380	5410	5370	25862
463	20231127	113700	7381606920	5380	5340	5390	5340	17985
464	20231127	113600	7285079870	5340	5350	5370	5330	20442
465	20231127	113500	7175701630	5350	5370	5370	5350	22798
466	20231127	113400	7053559430	5370	5370	5390	5370	10073
467	20231127	113300	6999403580	5370	5400	5400	5370	28654
468	20231127	113200	6845070830	5400	5370	5400	5360	24692
469	20231127	113100	6712135380	5370	5370	5390	5350	34520
470	20231127	113000	6526646560	5370	5350	5380	5350	25417
471	20231127	112900	6390172490	5350	5380	5380	5340	35258
472	20231127	112800	6201243480	5380	5400	5420	5360	127083
473	20231127	112700	5516603360	5390	5390	5420	5370	190421
474	20231127	112600	4488922380	5390	5310	5390	5300	126875
475	20231127	112500	3812251890	5310	5300	5310	5300	2493
476	20231127	112400	3799022710	5300	5300	5310	5290	6077
477	20231127	112300	3766815060	5300	5310	5310	5290	8809
478	20231127	112200	3720125860	5310	5300	5310	5300	1848
479	20231127	112100	3710326740	5310	5300	5310	5300	7399
480	20231127	112000	3671091920	5300	5300	5300	5290	4255
481	20231127	111900	3648540670	5300	5300	5310	5290	15630
482	20231127	111800	3565686250	5290	5300	5300	5280	3824
483	20231127	111700	3545459110	5300	5300	5300	5280	6178
484	20231127	111600	3512757980	5300	5290	5300	5290	9399
485	20231127	111500	3462961290	5300	5280	5300	5280	17341
486	20231127	111400	3371243770	5290	5260	5290	5260	24817
487	20231127	111300	3240564080	5260	5250	5260	5250	403
488	20231127	111200	3238446610	5260	5250	5260	5250	670
489	20231127	111100	3234926510	5250	5250	5260	5240	2115
490	20231127	111000	3223826000	5250	5250	5260	5240	2784
491	20231127	110900	3209205950	5250	5250	5260	5250	956
492	20231127	110800	3204186520	5250	5260	5260	5250	1721
493	20231127	110700	3195149810	5260	5260	5260	5260	514
494	20231127	110600	3192446170	5250	5250	5260	5250	2725
495	20231127	110500	3178138900	5250	5250	5250	5250	520
496	20231127	110400	3175408900	5260	5250	5260	5250	1382
497	20231127	110300	3168148130	5250	5260	5260	5250	7032
498	20231127	110200	3131193850	5250	5260	5260	5250	5803
499	20231127	110100	3100727000	5250	5250	5260	5250	736
500	20231127	110000	3096857540	5260	5260	5260	5250	219
501	20231127	105900	3095706210	5260	5260	5260	5250	5146
502	20231127	105800	3068672450	5260	5260	5260	5250	4047
503	20231127	105700	3047404090	5250	5250	5260	5250	2593
504	20231127	105600	3033788190	5260	5250	5260	5250	1948
505	20231127	105500	3023558210	5260	5260	5260	5250	2218
506	20231127	105400	3011912720	5250	5250	5250	5250	209
507	20231127	105300	3010815470	5260	5250	5260	5250	968
508	20231127	105200	3005731050	5250	5260	5260	5250	1875
509	20231127	105100	2995886020	5260	5250	5270	5250	6075
510	20231127	105000	2963938930	5260	5250	5260	5250	1957
511	20231127	104900	2953645620	5250	5260	5260	5250	669
512	20231127	104800	2950129360	5260	5260	5260	5260	1447
513	20231127	104700	2942518140	5260	5260	5260	5260	1018
514	20231127	104600	2937163460	5260	5250	5260	5250	509
515	20231127	104500	2934490390	5250	5250	5260	5250	2422
516	20231127	104400	2921753150	5260	5250	5260	5250	3980
517	20231127	104300	2900856640	5250	5240	5250	5240	892
518	20231127	104200	2896179820	5250	5240	5250	5240	872
519	20231127	104100	2891608270	5230	5250	5250	5230	3529
520	20231127	104000	2873108620	5250	5260	5260	5250	1819
521	20231127	103900	2863550170	5260	5260	5260	5260	134
522	20231127	103800	2862845330	5260	5260	5260	5260	4729
523	20231127	103700	2837970790	5250	5260	5260	5250	2343
524	20231127	103600	2825669770	5260	5250	5260	5240	3300
525	20231127	103500	2808354250	5240	5240	5260	5240	1320
526	20231127	103400	2801426640	5250	5240	5250	5240	395
527	20231127	103300	2799355400	5250	5260	5260	5250	1159
528	20231127	103200	2793269550	5260	5260	5270	5260	633
529	20231127	103100	2789939120	5270	5260	5270	5260	383
530	20231127	103000	2787923320	5270	5260	5270	5250	1045
531	20231127	102900	2782426190	5260	5250	5260	5250	2461
532	20231127	102800	2769484030	5250	5260	5260	5250	730
533	20231127	102700	2765647650	5260	5250	5260	5250	2114
534	20231127	102600	2754532240	5250	5260	5260	5250	94
535	20231127	102500	2754038180	5260	5260	5260	5250	1668
536	20231127	102400	2745264900	5270	5270	5280	5270	7828
537	20231127	102300	2703954260	5260	5270	5280	5260	1199
538	20231127	102200	2697632320	5270	5240	5270	5240	14766
539	20231127	102100	2620073910	5250	5240	5250	5240	799
540	20231127	102000	2615880020	5240	5240	5250	5240	2338
541	20231127	101900	2603627720	5240	5250	5250	5240	1007
542	20231127	101800	2598341420	5250	5250	5250	5250	377
543	20231127	101700	2596362170	5250	5250	5250	5240	417
544	20231127	101600	2594173240	5240	5250	5250	5240	888
545	20231127	101500	2589512980	5240	5240	5250	5240	553
546	20231127	101400	2586613250	5240	5230	5240	5230	668
547	20231127	101300	2583118860	5230	5240	5240	5230	4142
548	20231127	101200	2561450150	5230	5240	5250	5230	2826
549	20231127	101100	2546648270	5250	5260	5260	5240	14975
550	20231127	101000	2468048080	5260	5250	5270	5250	759
551	20231127	100900	2464055470	5260	5270	5280	5260	3896
552	20231127	100800	2443560390	5270	5270	5280	5260	5759
553	20231127	100700	2413191460	5270	5270	5270	5250	2074
554	20231127	100600	2402286020	5260	5250	5260	5250	3139
555	20231127	100500	2385800890	5240	5260	5260	5240	7013
556	20231127	100400	2349002750	5260	5250	5260	5250	1102
557	20231127	100300	2343212790	5250	5260	5270	5250	758
558	20231127	100200	2339227880	5270	5260	5280	5260	2544
559	20231127	100100	2325813450	5260	5250	5260	5240	2333
560	20231127	100000	2313570640	5250	5260	5270	5250	4770
561	20231127	095900	2288518180	5260	5270	5280	5260	3256
562	20231127	095800	2271379430	5270	5270	5280	5270	4102
563	20231127	095700	2249760290	5270	5260	5270	5260	4208
564	20231127	095600	2227608170	5260	5280	5280	5260	7597
565	20231127	095500	2187578850	5280	5290	5300	5270	8769
566	20231127	095400	2141248180	5290	5290	5310	5290	12871
567	20231127	095300	2073064540	5290	5300	5310	5270	17676
568	20231127	095200	1979528640	5290	5280	5320	5280	52628
569	20231127	095100	1700746920	5280	5260	5280	5250	24973
570	20231127	095000	1569248650	5250	5240	5260	5240	14344
571	20231127	094900	1493935180	5250	5230	5250	5230	22043
572	20231127	094800	1378489760	5230	5220	5230	5220	3271
573	20231127	094700	1361408560	5220	5220	5230	5220	1833
574	20231127	094600	1351828340	5220	5230	5230	5220	2614
575	20231127	094500	1338171720	5230	5220	5230	5220	2946
576	20231127	094400	1322788150	5230	5230	5230	5220	3130
577	20231127	094300	1306445270	5230	5230	5230	5220	3682
578	20231127	094200	1287194800	5220	5210	5230	5210	3068
579	20231127	094100	1271183350	5210	5210	5210	5190	9160
580	20231127	094000	1223541830	5210	5220	5220	5210	3508
581	20231127	093900	1205262140	5220	5230	5230	5220	4028
582	20231127	093800	1184235180	5230	5230	5240	5220	4182
583	20231127	093700	1162359810	5230	5230	5240	5220	3091
584	20231127	093600	1146196310	5220	5230	5230	5220	9811
585	20231127	093500	1094962480	5230	5230	5240	5220	5741
586	20231127	093400	1064942490	5230	5240	5240	5220	7954
587	20231127	093300	1023327710	5240	5240	5250	5230	9928
588	20231127	093200	971336570	5240	5230	5250	5230	12686
589	20231127	093100	904886180	5230	5220	5230	5220	12239
590	20231127	093000	840928830	5220	5200	5230	5200	8614
591	20231127	092900	796038440	5200	5210	5210	5190	6131
592	20231127	092800	764158560	5200	5180	5210	5180	18569
593	20231127	092700	667605880	5190	5180	5200	5180	17510
594	20231127	092600	576679670	5180	5190	5190	5180	1458
595	20231127	092500	569121130	5180	5140	5190	5140	42296
596	20231127	092400	350337750	5150	5150	5160	5140	5725
597	20231127	092300	320807540	5150	5150	5150	5150	1004
598	20231127	092200	315636940	5150	5150	5150	5140	3918
599	20231127	092100	295482200	5150	5150	5160	5150	1940
600	20231127	092000	285490040	5150	5140	5160	5130	12870
601	20231127	091900	219227170	5130	5150	5150	5130	4619
602	20231127	091800	195486980	5140	5140	5150	5140	2784
603	20231127	091700	181173930	5140	5130	5140	5130	1332
604	20231127	091600	174329610	5140	5130	5140	5130	1038
605	20231127	091500	169004500	5130	5120	5130	5120	940
606	20231127	091400	164185210	5120	5130	5130	5120	477
607	20231127	091300	161741650	5130	5120	5130	5110	2462
608	20231127	091200	149139630	5120	5090	5120	5090	4078
609	20231127	091100	128275100	5090	5100	5110	5090	8251
610	20231127	091000	86264980	5100	5100	5100	5090	1355
611	20231127	090900	79355730	5090	5090	5090	5090	470
612	20231127	090800	76963430	5100	5100	5110	5090	1586
613	20231127	090700	68880540	5110	5110	5120	5110	3324
614	20231127	090600	51894700	5110	5110	5120	5110	1768
615	20231127	090500	42858240	5120	5100	5120	5090	2191
616	20231127	090400	31679610	5090	5090	5090	5080	934
617	20231127	090300	26926980	5080	5080	5080	5080	1256
618	20231127	090200	20546500	5080	5080	5080	5080	1215
619	20231127	090100	14374300	5080	5080	5080	5070	1248
620	20231127	090000	8036460	5080	5080	5080	5070	1582