KissMeData/083550/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195200	18968044180	5280	5280	5280	5280	14300
3	20231127	195100	18968044180	5280	5280	5280	5280	0
4	20231127	195000	18968044180	5280	5280	5280	5280	0
5	20231127	194900	18968044180	5280	5280	5280	5280	0
6	20231127	194800	18968044180	5280	5280	5280	5280	0
7	20231127	194700	18968044180	5280	5280	5280	5280	0
8	20231127	194600	18968044180	5280	5280	5280	5280	0
9	20231127	194500	18968044180	5280	5280	5280	5280	0
10	20231127	194400	18968044180	5280	5280	5280	5280	0
11	20231127	194300	18968044180	5280	5280	5280	5280	0
12	20231127	194200	18968044180	5280	5280	5280	5280	0
13	20231127	194100	18968044180	5280	5280	5280	5280	0
14	20231127	194000	18968044180	5280	5280	5280	5280	0
15	20231127	193900	18968044180	5280	5280	5280	5280	0
16	20231127	193800	18968044180	5280	5280	5280	5280	0
17	20231127	193700	18968044180	5280	5280	5280	5280	0
18	20231127	193600	18968044180	5280	5280	5280	5280	0
19	20231127	193500	18968044180	5280	5280	5280	5280	0
20	20231127	193400	18968044180	5280	5280	5280	5280	0
21	20231127	193300	18968044180	5280	5280	5280	5280	0
22	20231127	193200	18968044180	5280	5280	5280	5280	0
23	20231127	193100	18968044180	5280	5280	5280	5280	0
24	20231127	193000	18968044180	5280	5280	5280	5280	0
25	20231127	192900	18968044180	5280	5280	5280	5280	0
26	20231127	192800	18968044180	5280	5280	5280	5280	0
27	20231127	192700	18968044180	5280	5280	5280	5280	0
28	20231127	192600	18968044180	5280	5280	5280	5280	0
29	20231127	192500	18968044180	5280	5280	5280	5280	0
30	20231127	192400	18968044180	5280	5280	5280	5280	0
31	20231127	192300	18968044180	5280	5280	5280	5280	0
32	20231127	192200	18968044180	5280	5280	5280	5280	14300
33	20231127	192100	18968044180	5280	5280	5280	5280	0
34	20231127	192000	18968044180	5280	5280	5280	5280	0
35	20231127	191900	18968044180	5280	5280	5280	5280	0
36	20231127	191800	18968044180	5280	5280	5280	5280	0
37	20231127	191700	18968044180	5280	5280	5280	5280	0
38	20231127	191600	18968044180	5280	5280	5280	5280	0
39	20231127	191500	18968044180	5280	5280	5280	5280	0
40	20231127	191400	18968044180	5280	5280	5280	5280	0
41	20231127	191300	18968044180	5280	5280	5280	5280	0
42	20231127	191200	18968044180	5280	5280	5280	5280	0
43	20231127	191100	18968044180	5280	5280	5280	5280	0
44	20231127	191000	18968044180	5280	5280	5280	5280	0
45	20231127	190900	18968044180	5280	5280	5280	5280	0
46	20231127	190800	18968044180	5280	5280	5280	5280	0
47	20231127	190700	18968044180	5280	5280	5280	5280	0
48	20231127	190600	18968044180	5280	5280	5280	5280	0
49	20231127	190500	18968044180	5280	5280	5280	5280	0
50	20231127	190400	18968044180	5280	5280	5280	5280	0
51	20231127	190300	18968044180	5280	5280	5280	5280	0
52	20231127	190200	18968044180	5280	5280	5280	5280	0
53	20231127	190100	18968044180	5280	5280	5280	5280	0
54	20231127	190000	18968044180	5280	5280	5280	5280	0
55	20231127	185900	18968044180	5280	5280	5280	5280	0
56	20231127	185800	18968044180	5280	5280	5280	5280	0
57	20231127	185700	18968044180	5280	5280	5280	5280	0
58	20231127	185600	18968044180	5280	5280	5280	5280	0
59	20231127	185500	18968044180	5280	5280	5280	5280	0
60	20231127	185400	18968044180	5280	5280	5280	5280	0
61	20231127	185300	18968044180	5280	5280	5280	5280	0
62	20231127	185200	18968044180	5280	5280	5280	5280	14300
63	20231127	185100	18968044180	5280	5280	5280	5280	0
64	20231127	185000	18968044180	5280	5280	5280	5280	0
65	20231127	184900	18968044180	5280	5280	5280	5280	0
66	20231127	184800	18968044180	5280	5280	5280	5280	0
67	20231127	184700	18968044180	5280	5280	5280	5280	0
68	20231127	184600	18968044180	5280	5280	5280	5280	0
69	20231127	184500	18968044180	5280	5280	5280	5280	0
70	20231127	184400	18968044180	5280	5280	5280	5280	0
71	20231127	184300	18968044180	5280	5280	5280	5280	0
72	20231127	184200	18968044180	5280	5280	5280	5280	0
73	20231127	184100	18968044180	5280	5280	5280	5280	0
74	20231127	184000	18968044180	5280	5280	5280	5280	0
75	20231127	183900	18968044180	5280	5280	5280	5280	0
76	20231127	183800	18968044180	5280	5280	5280	5280	0
77	20231127	183700	18968044180	5280	5280	5280	5280	0
78	20231127	183600	18968044180	5280	5280	5280	5280	0
79	20231127	183500	18968044180	5280	5280	5280	5280	0
80	20231127	183400	18968044180	5280	5280	5280	5280	0
81	20231127	183300	18968044180	5280	5280	5280	5280	0
82	20231127	183200	18968044180	5280	5280	5280	5280	0
83	20231127	183100	18968044180	5280	5280	5280	5280	0
84	20231127	183000	18968044180	5280	5280	5280	5280	0
85	20231127	182900	18968044180	5280	5280	5280	5280	0
86	20231127	182800	18968044180	5280	5280	5280	5280	0
87	20231127	182700	18968044180	5280	5280	5280	5280	0
88	20231127	182600	18968044180	5280	5280	5280	5280	0
89	20231127	182500	18968044180	5280	5280	5280	5280	0
90	20231127	182400	18968044180	5280	5280	5280	5280	0
91	20231127	182300	18968044180	5280	5280	5280	5280	0
92	20231127	182200	18968044180	5280	5280	5280	5280	14300
93	20231127	182100	18968044180	5280	5280	5280	5280	0
94	20231127	182000	18968044180	5280	5280	5280	5280	0
95	20231127	181900	18968044180	5280	5280	5280	5280	0
96	20231127	181800	18968044180	5280	5280	5280	5280	0
97	20231127	181700	18968044180	5280	5280	5280	5280	0
98	20231127	181600	18968044180	5280	5280	5280	5280	0
99	20231127	181500	18968044180	5280	5280	5280	5280	0
100	20231127	181400	18968044180	5280	5280	5280	5280	0
101	20231127	181300	18968044180	5280	5280	5280	5280	0
102	20231127	181200	18968044180	5280	5280	5280	5280	0
103	20231127	181100	18968044180	5280	5280	5280	5280	0
104	20231127	181000	18968044180	5280	5280	5280	5280	0
105	20231127	180900	18968044180	5280	5280	5280	5280	0
106	20231127	180800	18968044180	5280	5280	5280	5280	0
107	20231127	180700	18968044180	5280	5280	5280	5280	0
108	20231127	180600	18968044180	5280	5280	5280	5280	0
109	20231127	180500	18968044180	5280	5280	5280	5280	0
110	20231127	180400	18968044180	5280	5280	5280	5280	0
111	20231127	180300	18968044180	5280	5280	5280	5280	0
112	20231127	180200	18968044180	5280	5280	5280	5280	0
113	20231127	180100	18968044180	5280	5280	5280	5280	0
114	20231127	180000	18968044180	5280	5280	5280	5280	0
115	20231127	175900	18968044180	5280	5280	5280	5280	0
116	20231127	175800	18968044180	5280	5280	5280	5280	0
117	20231127	175700	18968044180	5280	5280	5280	5280	0
118	20231127	175600	18968044180	5280	5280	5280	5280	0
119	20231127	175500	18968044180	5280	5280	5280	5280	0
120	20231127	175400	18968044180	5280	5280	5280	5280	0
121	20231127	175300	18968044180	5280	5280	5280	5280	0
122	20231127	175200	18968044180	5280	5280	5280	5280	14300
123	20231127	175100	18968044180	5280	5280	5280	5280	0
124	20231127	175000	18968044180	5280	5280	5280	5280	0
125	20231127	174900	18968044180	5280	5280	5280	5280	0
126	20231127	174800	18968044180	5280	5280	5280	5280	0
127	20231127	174700	18968044180	5280	5280	5280	5280	0
128	20231127	174600	18968044180	5280	5280	5280	5280	0
129	20231127	174500	18968044180	5280	5280	5280	5280	0
130	20231127	174400	18968044180	5280	5280	5280	5280	0
131	20231127	174300	18968044180	5280	5280	5280	5280	0
132	20231127	174200	18968044180	5280	5280	5280	5280	0
133	20231127	174100	18968044180	5280	5280	5280	5280	0
134	20231127	174000	18968044180	5280	5280	5280	5280	0
135	20231127	173900	18968044180	5280	5280	5280	5280	0
136	20231127	173800	18968044180	5280	5280	5280	5280	0
137	20231127	173700	18968044180	5280	5280	5280	5280	0
138	20231127	173600	18968044180	5280	5280	5280	5280	0
139	20231127	173500	18968044180	5280	5280	5280	5280	0
140	20231127	173400	18968044180	5280	5280	5280	5280	0
141	20231127	173300	18968044180	5280	5280	5280	5280	0
142	20231127	173200	18968044180	5280	5280	5280	5280	0
143	20231127	173100	18968044180	5280	5280	5280	5280	0
144	20231127	173000	18968044180	5280	5280	5280	5280	0
145	20231127	172900	18968044180	5280	5280	5280	5280	0
146	20231127	172800	18968044180	5280	5280	5280	5280	0
147	20231127	172700	18968044180	5280	5280	5280	5280	0
148	20231127	172600	18968044180	5280	5280	5280	5280	0
149	20231127	172500	18968044180	5280	5280	5280	5280	0
150	20231127	172400	18968044180	5280	5280	5280	5280	0
151	20231127	172300	18968044180	5280	5280	5280	5280	0
152	20231127	172200	18968044180	5280	5280	5280	5280	14300
153	20231127	172100	18968044180	5280	5280	5280	5280	0
154	20231127	172000	18968044180	5280	5280	5280	5280	0
155	20231127	171900	18968044180	5280	5280	5280	5280	0
156	20231127	171800	18968044180	5280	5280	5280	5280	0
157	20231127	171700	18968044180	5280	5280	5280	5280	0
158	20231127	171600	18968044180	5280	5280	5280	5280	0
159	20231127	171500	18968044180	5280	5280	5280	5280	0
160	20231127	171400	18968044180	5280	5280	5280	5280	0
161	20231127	171300	18968044180	5280	5280	5280	5280	0
162	20231127	171200	18968044180	5280	5280	5280	5280	0
163	20231127	171100	18968044180	5280	5280	5280	5280	0
164	20231127	171000	18968044180	5280	5280	5280	5280	0
165	20231127	170900	18968044180	5280	5280	5280	5280	0
166	20231127	170800	18968044180	5280	5280	5280	5280	0
167	20231127	170700	18968044180	5280	5280	5280	5280	0
168	20231127	170600	18968044180	5280	5280	5280	5280	0
169	20231127	170500	18968044180	5280	5280	5280	5280	0
170	20231127	170400	18968044180	5280	5280	5280	5280	0
171	20231127	170300	18968044180	5280	5280	5280	5280	0
172	20231127	170200	18968044180	5280	5280	5280	5280	0
173	20231127	170100	18968044180	5280	5280	5280	5280	0
174	20231127	170000	18968044180	5280	5280	5280	5280	0
175	20231127	165900	18968044180	5280	5280	5280	5280	0
176	20231127	165800	18968044180	5280	5280	5280	5280	0
177	20231127	165700	18968044180	5280	5280	5280	5280	0
178	20231127	165600	18968044180	5280	5280	5280	5280	0
179	20231127	165500	18968044180	5280	5280	5280	5280	0
180	20231127	165400	18968044180	5280	5280	5280	5280	0
181	20231127	165300	18968044180	5280	5280	5280	5280	0
182	20231127	165200	18968044180	5280	5280	5280	5280	14300
183	20231127	165100	18968044180	5280	5280	5280	5280	0
184	20231127	165000	18968044180	5280	5280	5280	5280	0
185	20231127	164900	18968044180	5280	5280	5280	5280	0
186	20231127	164800	18968044180	5280	5280	5280	5280	0
187	20231127	164700	18968044180	5280	5280	5280	5280	0
188	20231127	164600	18968044180	5280	5280	5280	5280	0
189	20231127	164500	18968044180	5280	5280	5280	5280	0
190	20231127	164400	18968044180	5280	5280	5280	5280	0
191	20231127	164300	18968044180	5280	5280	5280	5280	0
192	20231127	164200	18968044180	5280	5280	5280	5280	0
193	20231127	164100	18968044180	5280	5280	5280	5280	0
194	20231127	164000	18968044180	5280	5280	5280	5280	0
195	20231127	163900	18968044180	5280	5280	5280	5280	0
196	20231127	163800	18968044180	5280	5280	5280	5280	0
197	20231127	163700	18968044180	5280	5280	5280	5280	0
198	20231127	163600	18968044180	5280	5280	5280	5280	0
199	20231127	163500	18968044180	5280	5280	5280	5280	0
200	20231127	163400	18968044180	5280	5280	5280	5280	0
201	20231127	163300	18968044180	5280	5280	5280	5280	0
202	20231127	163200	18968044180	5280	5280	5280	5280	0
203	20231127	163100	18968044180	5280	5280	5280	5280	0
204	20231127	163000	18968044180	5280	5280	5280	5280	0
205	20231127	162900	18968044180	5280	5280	5280	5280	0
206	20231127	162800	18968044180	5280	5280	5280	5280	0
207	20231127	162700	18968044180	5280	5280	5280	5280	0
208	20231127	162600	18968044180	5280	5280	5280	5280	0
209	20231127	162500	18968044180	5280	5280	5280	5280	0
210	20231127	162400	18968044180	5280	5280	5280	5280	0
211	20231127	162300	18968044180	5280	5280	5280	5280	0
212	20231127	162200	18968044180	5280	5280	5280	5280	14300
213	20231127	162100	18968044180	5280	5280	5280	5280	0
214	20231127	162000	18968044180	5280	5280	5280	5280	0
215	20231127	161900	18968044180	5280	5280	5280	5280	0
216	20231127	161800	18968044180	5280	5280	5280	5280	0
217	20231127	161700	18968044180	5280	5280	5280	5280	0
218	20231127	161600	18968044180	5280	5280	5280	5280	0
219	20231127	161500	18968044180	5280	5280	5280	5280	0
220	20231127	161400	18968044180	5280	5280	5280	5280	0
221	20231127	161300	18968044180	5280	5280	5280	5280	0
222	20231127	161200	18968044180	5280	5280	5280	5280	0
223	20231127	161100	18968044180	5280	5280	5280	5280	0
224	20231127	161000	18968044180	5280	5280	5280	5280	0
225	20231127	160900	18968044180	5280	5280	5280	5280	0
226	20231127	160800	18968044180	5280	5280	5280	5280	0
227	20231127	160700	18968044180	5280	5280	5280	5280	0
228	20231127	160600	18968044180	5280	5280	5280	5280	0
229	20231127	160500	18968044180	5280	5280	5280	5280	0
230	20231127	160400	18968044180	5280	5280	5280	5280	0
231	20231127	160300	18968044180	5280	5280	5280	5280	0
232	20231127	160200	18968044180	5280	5280	5280	5280	0
233	20231127	160100	18968044180	5280	5280	5280	5280	0
234	20231127	160000	18968044180	5280	5280	5280	5280	0
235	20231127	155900	18968044180	5280	5280	5280	5280	0
236	20231127	155800	18968044180	5280	5280	5280	5280	0
237	20231127	155700	18968044180	5280	5280	5280	5280	0
238	20231127	155600	18968044180	5280	5280	5280	5280	0
239	20231127	155500	18968044180	5280	5280	5280	5280	0
240	20231127	155400	18968044180	5280	5280	5280	5280	0
241	20231127	155300	18968044180	5280	5280	5280	5280	0
242	20231127	155200	18968044180	5280	5280	5280	5280	14300
243	20231127	155100	18968044180	5280	5280	5280	5280	0
244	20231127	155000	18968044180	5280	5280	5280	5280	0
245	20231127	154900	18968044180	5280	5280	5280	5280	0
246	20231127	154800	18968044180	5280	5280	5280	5280	0
247	20231127	154700	18968044180	5280	5280	5280	5280	0
248	20231127	154600	18968044180	5280	5280	5280	5280	0
249	20231127	154500	18968044180	5280	5280	5280	5280	0
250	20231127	154400	18968044180	5280	5280	5280	5280	0
251	20231127	154300	18968044180	5280	5280	5280	5280	0
252	20231127	154200	18968044180	5280	5280	5280	5280	0
253	20231127	154100	18968044180	5280	5280	5280	5280	0
254	20231127	154000	18968044180	5280	5280	5280	5280	0
255	20231127	153900	18968044180	5280	5280	5280	5280	0
256	20231127	153800	18968044180	5280	5280	5280	5280	0
257	20231127	153700	18968044180	5280	5280	5280	5280	0
258	20231127	153600	18968044180	5280	5280	5280	5280	0
259	20231127	153500	18968044180	5280	5280	5280	5280	0
260	20231127	153400	18968044180	5280	5280	5280	5280	0
261	20231127	153300	18968044180	5280	5280	5280	5280	0
262	20231127	153200	18968044180	5280	5280	5280	5280	0
263	20231127	153100	18968044180	5280	5280	5280	5280	0
264	20231127	153000	18968044180	5280	5280	5280	5280	14300
265	20231127	152900	18892540180	5260	5260	5260	5260	0
266	20231127	152800	18892540180	5260	5260	5260	5260	0
267	20231127	152700	18892540180	5260	5260	5260	5260	0
268	20231127	152600	18892540180	5260	5260	5260	5260	0
269	20231127	152500	18892540180	5260	5260	5260	5260	0
270	20231127	152400	18892540180	5260	5260	5260	5260	0
271	20231127	152300	18892540180	5260	5260	5260	5260	0
272	20231127	152200	18892540180	5260	5260	5260	5260	0
273	20231127	152100	18892540180	5260	5260	5260	5260	0
274	20231127	152000	18892540180	5260	5260	5260	5260	0
275	20231127	151900	18892540180	5260	5290	5310	5260	7261
276	20231127	151800	18854083310	5280	5280	5290	5280	2241
277	20231127	151700	18842234670	5290	5280	5290	5260	2448
278	20231127	151600	18829317780	5280	5250	5300	5240	26871
279	20231127	151500	18687640340	5240	5240	5250	5230	3569
280	20231127	151400	18668944620	5240	5220	5270	5200	12660
281	20231127	151300	18602542150	5220	5210	5230	5190	6476
282	20231127	151200	18568752550	5200	5170	5200	5160	3575
283	20231127	151100	18550220160	5170	5190	5190	5170	840
284	20231127	151000	18545869400	5200	5210	5210	5200	1211
285	20231127	150900	18539561290	5210	5160	5210	5160	5795
286	20231127	150800	18509490430	5160	5140	5160	5130	1673
287	20231127	150700	18500890780	5130	5170	5170	5130	818
288	20231127	150600	18496670680	5170	5120	5180	5110	3341
289	20231127	150500	18479497280	5120	5100	5120	5100	13636
290	20231127	150400	18409953620	5090	5100	5120	5090	1135
291	20231127	150300	18404165990	5100	5090	5100	5090	1100
292	20231127	150200	18398565970	5090	5120	5120	5090	6249
293	20231127	150100	18366694340	5120	5120	5120	5120	422
294	20231127	150000	18364533700	5130	5120	5130	5120	1156
295	20231127	145900	18358611240	5130	5100	5140	5100	1836
296	20231127	145800	18349215240	5110	5120	5120	5100	531
297	20231127	145700	18346507030	5110	5100	5110	5100	2429
298	20231127	145600	18334096210	5100	5110	5120	5100	226
299	20231127	145500	18332942060	5100	5110	5110	5100	339
300	20231127	145400	18331212420	5110	5110	5110	5100	482
301	20231127	145300	18328749960	5110	5100	5110	5100	790
302	20231127	145200	18324713550	5110	5110	5110	5100	330
303	20231127	145100	18323029880	5090	5110	5130	5090	648
304	20231127	145000	18319720340	5110	5110	5110	5110	30
305	20231127	144900	18319567040	5090	5100	5100	5080	526
306	20231127	144800	18316891810	5100	5100	5110	5100	78
307	20231127	144700	18316493990	5110	5100	5110	5080	803
308	20231127	144600	18312408560	5110	5070	5110	5070	1286
309	20231127	144500	18305887520	5070	5100	5110	5070	6408
310	20231127	144400	18273332450	5100	5110	5110	5100	132
311	20231127	144300	18272657960	5110	5110	5110	5100	1254
312	20231127	144200	18266250040	5110	5110	5110	5100	658
313	20231127	144100	18262889940	5100	5110	5110	5100	341
314	20231127	144000	18261150520	5090	5100	5110	5090	322
315	20231127	143900	18259510620	5110	5110	5110	5110	460
316	20231127	143800	18257160020	5110	5100	5110	5100	206
317	20231127	143700	18256109390	5100	5110	5110	5100	137
318	20231127	143600	18255410660	5100	5100	5110	5090	127
319	20231127	143500	18254763470	5100	5120	5120	5090	1028
320	20231127	143400	18249525620	5130	5120	5130	5100	1009
321	20231127	143300	18244379640	5120	5130	5130	5100	221
322	20231127	143200	18243251480	5140	5160	5160	5140	30
323	20231127	143100	18243097230	5160	5160	5170	5160	5
324	20231127	143000	18243071420	5170	5170	5180	5170	510
325	20231127	142900	18240432820	5180	5080	5180	5080	1557
326	20231127	142800	18232388530	5080	5100	5100	5080	126
327	20231127	142700	18231747750	5080	5090	5100	5080	707
328	20231127	142600	18228154110	5090	5100	5100	5090	307
329	20231127	142500	18226590510	5090	5090	5110	5090	538
330	20231127	142400	18223851960	5110	5110	5110	5090	2070
331	20231127	142300	18213292740	5110	5120	5120	5100	273
332	20231127	142200	18211899260	5130	5110	5130	5110	35
333	20231127	142100	18211719830	5130	5130	5130	5130	29
334	20231127	142000	18211571060	5100	5120	5120	5100	233
335	20231127	141900	18210382180	5100	5100	5120	5100	109
336	20231127	141800	18209826220	5120	5120	5120	5100	134
337	20231127	141700	18209142170	5120	5130	5130	5100	292
338	20231127	141600	18207652050	5130	5140	5140	5130	259
339	20231127	141500	18206323070	5140	5150	5150	5130	172
340	20231127	141400	18205440120	5150	5150	5150	5150	133
341	20231127	141300	18204755170	5110	5190	5190	5110	413
342	20231127	141200	18202636700	5200	5190	5200	5100	3325
343	20231127	141100	18185462890	5190	5150	5190	5150	835
344	20231127	141000	18181137160	5150	5170	5170	5120	700
345	20231127	140900	18177523100	5170	5100	5180	5100	3537
346	20231127	140800	18159354120	5100	5090	5100	5090	682
347	20231127	140700	18155882700	5090	5090	5090	5080	74
348	20231127	140600	18155506540	5070	5070	5070	5070	50
349	20231127	140500	18155253040	5070	5070	5070	5070	94
350	20231127	140400	18154776460	5070	5070	5070	5070	328
351	20231127	140300	18153113500	5070	5080	5080	5070	632
352	20231127	140200	18149906360	5090	5080	5090	5070	389
353	20231127	140100	18147930340	5080	5080	5090	5080	139
354	20231127	140000	18147223920	5080	5090	5090	5080	316
355	20231127	135900	18145616600	5080	5070	5080	5050	610
356	20231127	135800	18142528160	5070	5070	5070	5060	62
357	20231127	135700	18142213870	5060	5070	5080	5060	54
358	20231127	135600	18141940210	5070	5070	5070	5050	3680
359	20231127	135500	18123314890	5080	5080	5080	5070	271
360	20231127	135400	18121939720	5090	5070	5090	5070	581
361	20231127	135300	18118993890	5070	5100	5100	5070	1094
362	20231127	135200	18113431970	5100	5120	5120	5100	189
363	20231127	135100	18112467930	5120	5120	5120	5090	455
364	20231127	135000	18110143650	5120	5130	5140	5120	393
365	20231127	134900	18108126550	5140	5120	5140	5120	1041
366	20231127	134800	18102783760	5120	5110	5120	5110	22
367	20231127	134700	18102671260	5100	5080	5100	5080	606
368	20231127	134600	18099586320	5080	5070	5080	5070	51
369	20231127	134500	18099327520	5070	5070	5070	5070	12
370	20231127	134400	18099266680	5070	5070	5080	5070	170
371	20231127	134300	18098404000	5070	5160	5160	5070	2274
372	20231127	134200	18086800340	5160	5200	5200	5160	3810
373	20231127	134100	18067094600	5200	5220	5220	5190	1135
374	20231127	134000	18061185150	5220	5150	5230	5150	14512
375	20231127	133900	17985796230	5150	5130	5160	5130	3999
376	20231127	133800	17965221480	5150	5070	5160	5070	12029
377	20231127	133700	17903570920	5080	5030	5080	5030	5391
378	20231127	133600	17876336680	5030	5030	5030	5030	63
379	20231127	133500	17876019790	5030	5030	5030	5030	198
380	20231127	133400	17875023850	5030	5030	5030	5020	608
381	20231127	133300	17871971120	5030	5020	5030	5020	452
382	20231127	133200	17869702060	5020	5020	5020	5020	34
383	20231127	133100	17869531380	5020	5020	5020	5010	116
384	20231127	133000	17868949570	5010	5000	5010	5000	139
385	20231127	132900	17868254390	5000	5000	5000	5000	210
386	20231127	132800	17867204390	5000	5000	5000	5000	161
387	20231127	132700	17866399390	4995	4995	4995	4995	239
388	20231127	132600	17865205585	4995	5000	5000	4995	578
389	20231127	132500	17862317315	5000	5000	5000	4995	414
390	20231127	132400	17860248615	5000	5000	5000	5000	56
391	20231127	132300	17859968615	5000	4995	5000	4995	2962
392	20231127	132200	17845159165	5000	4995	5000	4995	1090
393	20231127	132100	17839713865	4995	5000	5000	4995	2118
394	20231127	132000	17829125955	4995	4995	5000	4995	426
395	20231127	131900	17826997900	5000	5000	5040	4995	2091
396	20231127	131800	17816543055	5000	5000	5020	5000	1021
397	20231127	131700	17811431955	5000	5000	5000	5000	2903
398	20231127	131600	17796916955	5000	5010	5010	5000	2506
399	20231127	131500	17784378885	5010	5020	5020	5010	2734
400	20231127	131400	17770674005	5020	5010	5020	5010	762
401	20231127	131300	17766849175	5010	5040	5040	5010	7584
402	20231127	131200	17728751985	5040	5050	5050	5040	1757
403	20231127	131100	17719879965	5060	5060	5060	5050	347
404	20231127	131000	17718127435	5060	5070	5070	5060	37
405	20231127	130900	17717940165	5060	5070	5070	5060	335
406	20231127	130800	17716244965	5070	5080	5080	5070	100
407	20231127	130700	17715737555	5080	5060	5080	5060	260
408	20231127	130600	17714421285	5060	5060	5060	5060	1198
409	20231127	130500	17708359405	5060	5070	5070	5060	558
410	20231127	130400	17705530525	5070	5070	5080	5070	123
411	20231127	130300	17704906895	5070	5070	5070	5070	302
412	20231127	130200	17703375755	5070	5060	5070	5060	363
413	20231127	130100	17701537865	5070	5070	5070	5060	421
414	20231127	130000	17699403475	5070	5060	5070	5060	1145
415	20231127	125900	17693604575	5060	5070	5070	5060	488
416	20231127	125800	17691133215	5080	5070	5080	5070	520
417	20231127	125700	17688496535	5070	5060	5070	5050	208
418	20231127	125600	17687444135	5050	5070	5070	5050	639
419	20231127	125500	17684215335	5080	5060	5080	5060	41
420	20231127	125400	17684007775	5060	5050	5070	5050	259
421	20231127	125300	17682695495	5050	5030	5070	5030	177
422	20231127	125200	17681803335	5030	5060	5070	5030	1273
423	20231127	125100	17675376145	5070	5080	5080	5070	322
424	20231127	125000	17673743505	5080	5050	5090	5050	267
425	20231127	124900	17672385515	5050	5040	5090	5040	102
426	20231127	124800	17671868855	5040	5060	5060	5040	98
427	20231127	124700	17671373765	5050	5040	5050	5020	3950
428	20231127	124600	17651501405	5050	5050	5050	5040	1668
429	20231127	124500	17643091475	5050	5050	5050	5040	422
430	20231127	124400	17640960875	5050	5060	5060	5050	404
431	20231127	124300	17638920575	5050	5060	5060	5050	1858
432	20231127	124200	17629524815	5070	5070	5070	5070	170
433	20231127	124100	17628662915	5070	5070	5070	5060	169
434	20231127	124000	17627806475	5070	5070	5070	5070	169
435	20231127	123900	17626949645	5060	5070	5070	5060	214
436	20231127	123800	17625866715	5080	5050	5080	5050	81
437	20231127	123700	17625455895	5050	5040	5050	5040	675
438	20231127	123600	17622049345	5040	5080	5080	5040	1389
439	20231127	123500	17615037595	5080	5050	5080	5030	2403
440	20231127	123400	17602929265	5050	5090	5090	5050	4537
441	20231127	123300	17579939285	5090	5100	5100	5080	1757
442	20231127	123200	17570980695	5110	5120	5120	5110	1009
443	20231127	123100	17565823805	5110	5120	5120	5110	150
444	20231127	123000	17565056005	5120	5120	5120	5110	561
445	20231127	122900	17562187435	5120	5120	5130	5110	203
446	20231127	122800	17561148825	5110	5130	5130	5110	324
447	20231127	122700	17559491795	5130	5150	5150	5120	2183
448	20231127	122600	17548274385	5150	5150	5150	5140	1615
449	20231127	122500	17539958825	5150	5130	5160	5130	2138
450	20231127	122400	17528937565	5130	5120	5130	5120	1326
451	20231127	122300	17522141075	5140	5110	5140	5110	885
452	20231127	122200	17517604345	5130	5100	5170	5080	4418
453	20231127	122100	17495018145	5100	5070	5100	5060	2072
454	20231127	122000	17484485425	5070	5090	5090	5070	2445
455	20231127	121900	17472068025	5090	5080	5110	5080	4878
456	20231127	121800	17447207655	5080	5040	5100	5040	6203
457	20231127	121700	17415801665	5040	5000	5040	5000	5084
458	20231127	121600	17390255065	4995	4995	5020	4990	1152
459	20231127	121500	17384499135	4995	5010	5020	4995	2095
460	20231127	121400	17374027690	5000	5020	5030	5000	795
461	20231127	121300	17370044110	5020	5030	5050	5020	3041
462	20231127	121200	17354717040	5040	4995	5040	4995	5392
463	20231127	121100	17327704440	4990	4975	4995	4975	3901
464	20231127	121000	17308262020	4965	5010	5030	4945	20210
465	20231127	120900	17207313800	5030	5040	5050	5010	8129
466	20231127	120800	17166518700	5050	5060	5060	5030	5089
467	20231127	120700	17140809450	5060	5050	5060	5040	10057
468	20231127	120600	17090025430	5050	5090	5100	5050	11977
469	20231127	120500	17029399180	5080	5090	5100	5080	3504
470	20231127	120400	17011564610	5100	5110	5110	5080	2511
471	20231127	120300	16998783450	5110	5140	5160	5090	7853
472	20231127	120200	16958638900	5160	5190	5190	5130	4801
473	20231127	120100	16933891710	5190	5190	5200	5180	2394
474	20231127	120000	16921475930	5190	5140	5210	5130	7209
475	20231127	115900	16884142450	5140	5140	5150	5130	3376
476	20231127	115800	16866792090	5130	5110	5140	5110	2021
477	20231127	115700	16856433110	5110	5100	5120	5070	9223
478	20231127	115600	16809486440	5100	5140	5140	5100	12843
479	20231127	115500	16743822290	5140	5200	5210	5110	9383
480	20231127	115400	16695646250	5190	5240	5270	5120	33210
481	20231127	115300	16522653300	5240	5300	5300	5230	26273
482	20231127	115200	16384416370	5280	5270	5300	5270	19781
483	20231127	115100	16279828850	5280	5220	5280	5220	9361
484	20231127	115000	16230731420	5240	5250	5270	5190	18853
485	20231127	114900	16132058700	5240	5350	5360	5180	64832
486	20231127	114800	15790699490	5360	5430	5430	5350	21155
487	20231127	114700	15676506980	5430	5370	5430	5370	13596
488	20231127	114600	15602937840	5380	5450	5470	5360	33108
489	20231127	114500	15423977840	5440	5430	5450	5420	12716
490	20231127	114400	15354733150	5430	5470	5480	5420	21965
491	20231127	114300	15235191950	5460	5450	5480	5430	14072
492	20231127	114200	15158362320	5460	5430	5480	5420	18214
493	20231127	114100	15059479680	5430	5530	5540	5410	20959
494	20231127	114000	14944509980	5540	5500	5540	5500	11856
495	20231127	113900	14878983060	5490	5500	5500	5490	13448
496	20231127	113800	14805031840	5500	5480	5550	5480	26091
497	20231127	113700	14661362880	5500	5440	5500	5420	14525
498	20231127	113600	14582167020	5440	5600	5610	5410	20985
499	20231127	113500	14467076100	5580	5590	5600	5580	10622
500	20231127	113400	14407626500	5590	5600	5610	5580	15445
501	20231127	113300	14321148270	5590	5570	5600	5570	16321
502	20231127	113200	14229953120	5580	5560	5580	5540	11984
503	20231127	113100	14163181030	5570	5510	5570	5510	15335
504	20231127	113000	14078005850	5540	5520	5550	5430	50899
505	20231127	112900	13797750250	5520	5510	5540	5500	7422
506	20231127	112800	13756727180	5510	5540	5550	5490	24792
507	20231127	112700	13620210110	5540	5580	5580	5530	11299
508	20231127	112600	13557423680	5570	5570	5580	5570	5261
509	20231127	112500	13528079780	5570	5570	5590	5560	8038
510	20231127	112400	13483246220	5560	5570	5590	5560	8627
511	20231127	112300	13435092270	5590	5570	5590	5570	4490
512	20231127	112200	13410003300	5570	5580	5600	5570	10159
513	20231127	112100	13353214580	5600	5560	5600	5550	8907
514	20231127	112000	13303400430	5600	5580	5600	5530	19192
515	20231127	111900	13196488080	5590	5590	5600	5580	5474
516	20231127	111800	13165895690	5580	5560	5600	5560	13215
517	20231127	111700	13092112810	5580	5570	5580	5550	9101
518	20231127	111600	13041382620	5550	5570	5580	5540	13925
519	20231127	111500	12964007400	5570	5600	5610	5550	23318
520	20231127	111400	12834013420	5590	5600	5600	5580	7990
521	20231127	111300	12789313180	5590	5590	5600	5580	6585
522	20231127	111200	12752457110	5590	5560	5590	5560	8104
523	20231127	111100	12707260990	5570	5600	5610	5560	8793
524	20231127	111000	12658223520	5610	5610	5620	5600	8011
525	20231127	110900	12613295240	5610	5600	5610	5600	10123
526	20231127	110800	12556547490	5610	5610	5620	5600	6024
527	20231127	110700	12522755260	5610	5590	5610	5580	7100
528	20231127	110600	12482962680	5590	5610	5610	5580	7365
529	20231127	110500	12441726000	5590	5570	5610	5560	18704
530	20231127	110400	12337005600	5570	5590	5600	5560	6785
531	20231127	110300	12299095930	5580	5610	5610	5550	22343
532	20231127	110200	12174679760	5590	5580	5610	5580	4552
533	20231127	110100	12149206810	5580	5570	5600	5570	4808
534	20231127	110000	12122345590	5580	5600	5600	5570	7940
535	20231127	105900	12077985480	5590	5590	5600	5580	6101
536	20231127	105800	12043836820	5600	5590	5600	5570	7118
537	20231127	105700	12004025290	5580	5600	5600	5550	13155
538	20231127	105600	11930649130	5600	5590	5600	5560	6303
539	20231127	105500	11895416590	5570	5570	5600	5570	4505
540	20231127	105400	11870234050	5590	5600	5600	5570	4155
541	20231127	105300	11847041970	5570	5610	5610	5560	10733
542	20231127	105200	11787116000	5600	5610	5620	5600	4826
543	20231127	105100	11760048730	5600	5610	5620	5590	15444
544	20231127	105000	11673366570	5620	5610	5620	5600	9254
545	20231127	104900	11621450530	5600	5590	5610	5590	8797
546	20231127	104800	11572211180	5600	5600	5610	5590	10183
547	20231127	104700	11515182190	5590	5580	5600	5580	8015
548	20231127	104600	11470350350	5580	5580	5590	5560	7025
549	20231127	104500	11431125140	5580	5560	5580	5530	10440
550	20231127	104400	11373120550	5550	5600	5600	5550	20402
551	20231127	104300	11259564700	5600	5590	5600	5570	5231
552	20231127	104200	11230322380	5580	5590	5600	5580	3394
553	20231127	104100	11211342980	5600	5600	5600	5580	3525
554	20231127	104000	11191616840	5590	5590	5600	5570	5933
555	20231127	103900	11158405070	5570	5570	5590	5560	4351
556	20231127	103800	11134142140	5560	5590	5610	5540	12518
557	20231127	103700	11064327680	5610	5610	5610	5590	6861
558	20231127	103600	11025864970	5600	5590	5610	5590	5470
559	20231127	103500	10995212610	5600	5590	5600	5580	8811
560	20231127	103400	10945897690	5590	5590	5600	5580	11043
561	20231127	103300	10884204920	5590	5590	5610	5580	9869
562	20231127	103200	10828955720	5580	5590	5600	5580	8562
563	20231127	103100	10781094940	5590	5560	5600	5560	9540
564	20231127	103000	10727796080	5560	5580	5590	5540	6221
565	20231127	102900	10693115630	5580	5550	5610	5530	21050
566	20231127	102800	10575803390	5550	5510	5560	5510	7074
567	20231127	102700	10536581650	5540	5540	5550	5500	11726
568	20231127	102600	10471836750	5530	5530	5560	5530	6764
569	20231127	102500	10434270460	5550	5560	5570	5530	6493
570	20231127	102400	10398224310	5550	5550	5570	5530	9816
571	20231127	102300	10343682590	5550	5540	5550	5520	13635
572	20231127	102200	10268207720	5530	5620	5620	5520	16021
573	20231127	102100	10179125830	5600	5620	5620	5600	9989
574	20231127	102000	10123016620	5610	5600	5620	5600	7519
575	20231127	101900	10080821600	5600	5590	5620	5590	15379
576	20231127	101800	9994659730	5590	5610	5620	5580	11483
577	20231127	101700	9930383990	5600	5550	5610	5550	11350
578	20231127	101600	9866881580	5570	5520	5570	5490	15739
579	20231127	101500	9779763380	5500	5550	5560	5490	8894
580	20231127	101400	9730665830	5550	5530	5560	5510	14334
581	20231127	101300	9651270270	5510	5520	5540	5480	17191
582	20231127	101200	9556514410	5540	5580	5580	5520	14468
583	20231127	101100	9476122450	5570	5600	5630	5540	19589
584	20231127	101000	9367019650	5630	5600	5640	5590	8602
585	20231127	100900	9318736450	5590	5640	5650	5590	13738
586	20231127	100800	9241754860	5650	5640	5650	5620	10353
587	20231127	100700	9183371080	5630	5630	5640	5610	9584
588	20231127	100600	9129360880	5640	5620	5640	5610	9582
589	20231127	100500	9075352920	5620	5650	5650	5610	14369
590	20231127	100400	8994369820	5650	5560	5650	5540	15573
591	20231127	100300	8906843650	5540	5620	5650	5520	25662
592	20231127	100200	8763416240	5630	5640	5650	5600	14258
593	20231127	100100	8683246070	5630	5620	5660	5610	13643
594	20231127	100000	8606364970	5630	5620	5630	5610	9973
595	20231127	095900	8550293320	5630	5600	5660	5590	27912
596	20231127	095800	8392829600	5600	5520	5600	5500	20357
597	20231127	095700	8279377360	5510	5670	5690	5500	55124
598	20231127	095600	7972349460	5690	5700	5730	5590	27212
599	20231127	095500	7817728920	5670	5740	5740	5670	16900
600	20231127	095400	7721233940	5730	5650	5740	5640	20453
601	20231127	095300	7604512690	5650	5710	5710	5590	33501
602	20231127	095200	7415704710	5700	5730	5750	5700	19780
603	20231127	095100	7302262970	5730	5730	5750	5720	20598
604	20231127	095000	7184108480	5720	5770	5780	5700	20316
605	20231127	094900	7067471480	5780	5790	5790	5740	24737
606	20231127	094800	6924547060	5780	5760	5790	5750	28932
607	20231127	094700	6757396700	5770	5740	5770	5690	36608
608	20231127	094600	6547257430	5730	5770	5780	5730	25631
609	20231127	094500	6399549540	5780	5750	5800	5740	40431
610	20231127	094400	6166157240	5750	5710	5750	5690	34249
611	20231127	094300	5970111260	5700	5710	5710	5650	27576
612	20231127	094200	5813216330	5710	5780	5790	5620	52022
613	20231127	094100	5514989870	5780	5790	5800	5780	26375
614	20231127	094000	5362313910	5780	5770	5790	5760	37552
615	20231127	093900	5145218730	5760	5740	5780	5730	44997
616	20231127	093800	4886140380	5740	5700	5740	5700	35782
617	20231127	093700	4681576230	5710	5670	5710	5660	70839
618	20231127	093600	4278370420	5660	5630	5670	5620	28758
619	20231127	093500	4115959140	5630	5650	5660	5610	24674
620	20231127	093400	3976959180	5640	5610	5670	5590	43401
621	20231127	093300	3732302910	5630	5560	5630	5490	43465
622	20231127	093200	3489253940	5550	5570	5580	5480	27555
623	20231127	093100	3336613260	5580	5650	5670	5560	42324
624	20231127	093000	3099404340	5630	5610	5650	5590	65523
625	20231127	092900	2730809140	5610	5570	5610	5560	34139
626	20231127	092800	2540066460	5560	5530	5590	5520	57016
627	20231127	092700	2223455700	5530	5500	5540	5490	27269
628	20231127	092600	2073044510	5500	5470	5510	5460	19998
629	20231127	092500	1963189140	5470	5480	5500	5330	23381
630	20231127	092400	1836001140	5480	5530	5560	5480	39609
631	20231127	092300	1617041930	5530	5480	5540	5480	40298
632	20231127	092200	1395226970	5480	5490	5500	5410	28536
633	20231127	092100	1239167720	5480	5410	5500	5400	35578
634	20231127	092000	1045049660	5410	5370	5420	5340	37705
635	20231127	091900	842075650	5360	5330	5400	5330	48266
636	20231127	091800	583175990	5340	5280	5350	5280	26941
637	20231127	091700	440073170	5310	5310	5310	5310	0
638	20231127	091600	440073170	5310	5220	5310	5220	17283
639	20231127	091500	348760130	5240	5220	5240	5180	26234
640	20231127	091400	211745610	5230	5180	5250	5130	16956
641	20231127	091300	123189620	5160	4970	5200	4820	18772
642	20231127	091200	27205495	4965	4830	4965	4820	5516
643	20231127	091100	198215	4830	4830	4830	4830	2
644	20231127	091000	188555	4835	4835	4835	4835	0
645	20231127	090900	188555	4835	4835	4835	4835	0
646	20231127	090800	188555	4835	4835	4835	4835	0
647	20231127	090700	188555	4835	4835	4835	4835	0
648	20231127	090600	188555	4835	4835	4835	4835	6
649	20231127	090500	159545	4835	4835	4835	4835	4
650	20231127	090400	140205	4825	4825	4825	4825	0
651	20231127	090300	140205	4825	4825	4825	4825	0
652	20231127	090200	140205	4825	4825	4825	4825	0
653	20231127	090100	140205	4825	4825	4825	4825	0
654	20231127	090000	140205	4825	4835	4835	4825	29