KissMeData/379390/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,211600,278780,9190,9190,9190,9190,2
20231129,211500,278780,9190,9190,9190,9190,0
20231129,211400,278780,9190,9190,9190,9190,0
20231129,211300,278780,9190,9190,9190,9190,0
20231129,211200,278780,9190,9190,9190,9190,0
20231129,211100,278780,9190,9190,9190,9190,0
20231129,211000,278780,9190,9190,9190,9190,0
20231129,210900,278780,9190,9190,9190,9190,0
20231129,210800,278780,9190,9190,9190,9190,0
20231129,210700,278780,9190,9190,9190,9190,0
20231129,210600,278780,9190,9190,9190,9190,0
20231129,210500,278780,9190,9190,9190,9190,0
20231129,210400,278780,9190,9190,9190,9190,0
20231129,210300,278780,9190,9190,9190,9190,0
20231129,210200,278780,9190,9190,9190,9190,0
20231129,210100,278780,9190,9190,9190,9190,0
20231129,210000,278780,9190,9190,9190,9190,0
20231129,205900,278780,9190,9190,9190,9190,0
20231129,205800,278780,9190,9190,9190,9190,0
20231129,205700,278780,9190,9190,9190,9190,0
20231129,205600,278780,9190,9190,9190,9190,0
20231129,205500,278780,9190,9190,9190,9190,0
20231129,205400,278780,9190,9190,9190,9190,0
20231129,205300,278780,9190,9190,9190,9190,0
20231129,205200,278780,9190,9190,9190,9190,0
20231129,205100,278780,9190,9190,9190,9190,0
20231129,205000,278780,9190,9190,9190,9190,0
20231129,204900,278780,9190,9190,9190,9190,0
20231129,204800,278780,9190,9190,9190,9190,0
20231129,204700,278780,9190,9190,9190,9190,0
20231129,204600,278780,9190,9190,9190,9190,2
20231129,204500,278780,9190,9190,9190,9190,0
20231129,204400,278780,9190,9190,9190,9190,0
20231129,204300,278780,9190,9190,9190,9190,0
20231129,204200,278780,9190,9190,9190,9190,0
20231129,204100,278780,9190,9190,9190,9190,0
20231129,204000,278780,9190,9190,9190,9190,0
20231129,203900,278780,9190,9190,9190,9190,0
20231129,203800,278780,9190,9190,9190,9190,0
20231129,203700,278780,9190,9190,9190,9190,0
20231129,203600,278780,9190,9190,9190,9190,0
20231129,203500,278780,9190,9190,9190,9190,0
20231129,203400,278780,9190,9190,9190,9190,0
20231129,203300,278780,9190,9190,9190,9190,0
20231129,203200,278780,9190,9190,9190,9190,0
20231129,203100,278780,9190,9190,9190,9190,0
20231129,203000,278780,9190,9190,9190,9190,0
20231129,202900,278780,9190,9190,9190,9190,0
20231129,202800,278780,9190,9190,9190,9190,0
20231129,202700,278780,9190,9190,9190,9190,0
20231129,202600,278780,9190,9190,9190,9190,0
20231129,202500,278780,9190,9190,9190,9190,0
20231129,202400,278780,9190,9190,9190,9190,0
20231129,202300,278780,9190,9190,9190,9190,0
20231129,202200,278780,9190,9190,9190,9190,0
20231129,202100,278780,9190,9190,9190,9190,0
20231129,202000,278780,9190,9190,9190,9190,0
20231129,201900,278780,9190,9190,9190,9190,0
20231129,201800,278780,9190,9190,9190,9190,0
20231129,201700,278780,9190,9190,9190,9190,0
20231129,201600,278780,9190,9190,9190,9190,2
20231129,201500,278780,9190,9190,9190,9190,0
20231129,201400,278780,9190,9190,9190,9190,0
20231129,201300,278780,9190,9190,9190,9190,0
20231129,201200,278780,9190,9190,9190,9190,0
20231129,201100,278780,9190,9190,9190,9190,0
20231129,201000,278780,9190,9190,9190,9190,0
20231129,200900,278780,9190,9190,9190,9190,0
20231129,200800,278780,9190,9190,9190,9190,0
20231129,200700,278780,9190,9190,9190,9190,0
20231129,200600,278780,9190,9190,9190,9190,0
20231129,200500,278780,9190,9190,9190,9190,0
20231129,200400,278780,9190,9190,9190,9190,0
20231129,200300,278780,9190,9190,9190,9190,0
20231129,200200,278780,9190,9190,9190,9190,0
20231129,200100,278780,9190,9190,9190,9190,0
20231129,200000,278780,9190,9190,9190,9190,0
20231129,195900,278780,9190,9190,9190,9190,0
20231129,195800,278780,9190,9190,9190,9190,0
20231129,195700,278780,9190,9190,9190,9190,0
20231129,195600,278780,9190,9190,9190,9190,0
20231129,195500,278780,9190,9190,9190,9190,0
20231129,195400,278780,9190,9190,9190,9190,0
20231129,195300,278780,9190,9190,9190,9190,0
20231129,195200,278780,9190,9190,9190,9190,0
20231129,195100,278780,9190,9190,9190,9190,0
20231129,195000,278780,9190,9190,9190,9190,0
20231129,194900,278780,9190,9190,9190,9190,0
20231129,194800,278780,9190,9190,9190,9190,0
20231129,194700,278780,9190,9190,9190,9190,0
20231129,194600,278780,9190,9190,9190,9190,2
20231129,194500,278780,9190,9190,9190,9190,0
20231129,194400,278780,9190,9190,9190,9190,0
20231129,194300,278780,9190,9190,9190,9190,0
20231129,194200,278780,9190,9190,9190,9190,0
20231129,194100,278780,9190,9190,9190,9190,0
20231129,194000,278780,9190,9190,9190,9190,0
20231129,193900,278780,9190,9190,9190,9190,0
20231129,193800,278780,9190,9190,9190,9190,0
20231129,193700,278780,9190,9190,9190,9190,0
20231129,193600,278780,9190,9190,9190,9190,0
20231129,193500,278780,9190,9190,9190,9190,0
20231129,193400,278780,9190,9190,9190,9190,0
20231129,193300,278780,9190,9190,9190,9190,0
20231129,193200,278780,9190,9190,9190,9190,0
20231129,193100,278780,9190,9190,9190,9190,0
20231129,193000,278780,9190,9190,9190,9190,0
20231129,192900,278780,9190,9190,9190,9190,0
20231129,192800,278780,9190,9190,9190,9190,0
20231129,192700,278780,9190,9190,9190,9190,0
20231129,192600,278780,9190,9190,9190,9190,0
20231129,192500,278780,9190,9190,9190,9190,0
20231129,192400,278780,9190,9190,9190,9190,0
20231129,192300,278780,9190,9190,9190,9190,0
20231129,192200,278780,9190,9190,9190,9190,0
20231129,192100,278780,9190,9190,9190,9190,0
20231129,192000,278780,9190,9190,9190,9190,0
20231129,191900,278780,9190,9190,9190,9190,0
20231129,191800,278780,9190,9190,9190,9190,0
20231129,191700,278780,9190,9190,9190,9190,0
20231129,191600,278780,9190,9190,9190,9190,2
20231129,191500,278780,9190,9190,9190,9190,0
20231129,191400,278780,9190,9190,9190,9190,0
20231129,191300,278780,9190,9190,9190,9190,0
20231129,191200,278780,9190,9190,9190,9190,0
20231129,191100,278780,9190,9190,9190,9190,0
20231129,191000,278780,9190,9190,9190,9190,0
20231129,190900,278780,9190,9190,9190,9190,0
20231129,190800,278780,9190,9190,9190,9190,0
20231129,190700,278780,9190,9190,9190,9190,0
20231129,190600,278780,9190,9190,9190,9190,0
20231129,190500,278780,9190,9190,9190,9190,0
20231129,190400,278780,9190,9190,9190,9190,0
20231129,190300,278780,9190,9190,9190,9190,0
20231129,190200,278780,9190,9190,9190,9190,0
20231129,190100,278780,9190,9190,9190,9190,0
20231129,190000,278780,9190,9190,9190,9190,0
20231129,185900,278780,9190,9190,9190,9190,0
20231129,185800,278780,9190,9190,9190,9190,0
20231129,185700,278780,9190,9190,9190,9190,0
20231129,185600,278780,9190,9190,9190,9190,0
20231129,185500,278780,9190,9190,9190,9190,0
20231129,185400,278780,9190,9190,9190,9190,0
20231129,185300,278780,9190,9190,9190,9190,0
20231129,185200,278780,9190,9190,9190,9190,0
20231129,185100,278780,9190,9190,9190,9190,0
20231129,185000,278780,9190,9190,9190,9190,0
20231129,184900,278780,9190,9190,9190,9190,0
20231129,184800,278780,9190,9190,9190,9190,0
20231129,184700,278780,9190,9190,9190,9190,0
20231129,184600,278780,9190,9190,9190,9190,2
20231129,184500,278780,9190,9190,9190,9190,0
20231129,184400,278780,9190,9190,9190,9190,0
20231129,184300,278780,9190,9190,9190,9190,0
20231129,184200,278780,9190,9190,9190,9190,0
20231129,184100,278780,9190,9190,9190,9190,0
20231129,184000,278780,9190,9190,9190,9190,0
20231129,183900,278780,9190,9190,9190,9190,0
20231129,183800,278780,9190,9190,9190,9190,0
20231129,183700,278780,9190,9190,9190,9190,0
20231129,183600,278780,9190,9190,9190,9190,0
20231129,183500,278780,9190,9190,9190,9190,0
20231129,183400,278780,9190,9190,9190,9190,0
20231129,183300,278780,9190,9190,9190,9190,0
20231129,183200,278780,9190,9190,9190,9190,0
20231129,183100,278780,9190,9190,9190,9190,0
20231129,183000,278780,9190,9190,9190,9190,0
20231129,182900,278780,9190,9190,9190,9190,0
20231129,182800,278780,9190,9190,9190,9190,0
20231129,182700,278780,9190,9190,9190,9190,0
20231129,182600,278780,9190,9190,9190,9190,0
20231129,182500,278780,9190,9190,9190,9190,0
20231129,182400,278780,9190,9190,9190,9190,0
20231129,182300,278780,9190,9190,9190,9190,0
20231129,182200,278780,9190,9190,9190,9190,0
20231129,182100,278780,9190,9190,9190,9190,0
20231129,182000,278780,9190,9190,9190,9190,0
20231129,181900,278780,9190,9190,9190,9190,0
20231129,181800,278780,9190,9190,9190,9190,0
20231129,181700,278780,9190,9190,9190,9190,0
20231129,181600,278780,9190,9190,9190,9190,2
20231129,181500,278780,9190,9190,9190,9190,0
20231129,181400,278780,9190,9190,9190,9190,0
20231129,181300,278780,9190,9190,9190,9190,0
20231129,181200,278780,9190,9190,9190,9190,0
20231129,181100,278780,9190,9190,9190,9190,0
20231129,181000,278780,9190,9190,9190,9190,0
20231129,180900,278780,9190,9190,9190,9190,0
20231129,180800,278780,9190,9190,9190,9190,0
20231129,180700,278780,9190,9190,9190,9190,0
20231129,180600,278780,9190,9190,9190,9190,0
20231129,180500,278780,9190,9190,9190,9190,0
20231129,180400,278780,9190,9190,9190,9190,0
20231129,180300,278780,9190,9190,9190,9190,0
20231129,180200,278780,9190,9190,9190,9190,0
20231129,180100,278780,9190,9190,9190,9190,0
20231129,180000,278780,9190,9190,9190,9190,0
20231129,175900,278780,9190,9190,9190,9190,0
20231129,175800,278780,9190,9190,9190,9190,0
20231129,175700,278780,9190,9190,9190,9190,0
20231129,175600,278780,9190,9190,9190,9190,0
20231129,175500,278780,9190,9190,9190,9190,0
20231129,175400,278780,9190,9190,9190,9190,0
20231129,175300,278780,9190,9190,9190,9190,0
20231129,175200,278780,9190,9190,9190,9190,0
20231129,175100,278780,9190,9190,9190,9190,0
20231129,175000,278780,9190,9190,9190,9190,0
20231129,174900,278780,9190,9190,9190,9190,0
20231129,174800,278780,9190,9190,9190,9190,0
20231129,174700,278780,9190,9190,9190,9190,0
20231129,174600,278780,9190,9190,9190,9190,2
20231129,174500,278780,9190,9190,9190,9190,0
20231129,174400,278780,9190,9190,9190,9190,0
20231129,174300,278780,9190,9190,9190,9190,0
20231129,174200,278780,9190,9190,9190,9190,0
20231129,174100,278780,9190,9190,9190,9190,0
20231129,174000,278780,9190,9190,9190,9190,0
20231129,173900,278780,9190,9190,9190,9190,0
20231129,173800,278780,9190,9190,9190,9190,0
20231129,173700,278780,9190,9190,9190,9190,0
20231129,173600,278780,9190,9190,9190,9190,0
20231129,173500,278780,9190,9190,9190,9190,0
20231129,173400,278780,9190,9190,9190,9190,0
20231129,173300,278780,9190,9190,9190,9190,0
20231129,173200,278780,9190,9190,9190,9190,0
20231129,173100,278780,9190,9190,9190,9190,0
20231129,173000,278780,9190,9190,9190,9190,0
20231129,172900,278780,9190,9190,9190,9190,0
20231129,172800,278780,9190,9190,9190,9190,0
20231129,172700,278780,9190,9190,9190,9190,0
20231129,172600,278780,9190,9190,9190,9190,0
20231129,172500,278780,9190,9190,9190,9190,0
20231129,172400,278780,9190,9190,9190,9190,0
20231129,172300,278780,9190,9190,9190,9190,0
20231129,172200,278780,9190,9190,9190,9190,0
20231129,172100,278780,9190,9190,9190,9190,0
20231129,172000,278780,9190,9190,9190,9190,0
20231129,171900,278780,9190,9190,9190,9190,0
20231129,171800,278780,9190,9190,9190,9190,0
20231129,171700,278780,9190,9190,9190,9190,0
20231129,171600,278780,9190,9190,9190,9190,2
20231129,171500,278780,9190,9190,9190,9190,0
20231129,171400,278780,9190,9190,9190,9190,0
20231129,171300,278780,9190,9190,9190,9190,0
20231129,171200,278780,9190,9190,9190,9190,0
20231129,171100,278780,9190,9190,9190,9190,0
20231129,171000,278780,9190,9190,9190,9190,0
20231129,170900,278780,9190,9190,9190,9190,0
20231129,170800,278780,9190,9190,9190,9190,0
20231129,170700,278780,9190,9190,9190,9190,0
20231129,170600,278780,9190,9190,9190,9190,0
20231129,170500,278780,9190,9190,9190,9190,0
20231129,170400,278780,9190,9190,9190,9190,0
20231129,170300,278780,9190,9190,9190,9190,0
20231129,170200,278780,9190,9190,9190,9190,0
20231129,170100,278780,9190,9190,9190,9190,0
20231129,170000,278780,9190,9190,9190,9190,0
20231129,165900,278780,9190,9190,9190,9190,0
20231129,165800,278780,9190,9190,9190,9190,0
20231129,165700,278780,9190,9190,9190,9190,0
20231129,165600,278780,9190,9190,9190,9190,0
20231129,165500,278780,9190,9190,9190,9190,0
20231129,165400,278780,9190,9190,9190,9190,0
20231129,165300,278780,9190,9190,9190,9190,0
20231129,165200,278780,9190,9190,9190,9190,0
20231129,165100,278780,9190,9190,9190,9190,0
20231129,165000,278780,9190,9190,9190,9190,0
20231129,164900,278780,9190,9190,9190,9190,0
20231129,164800,278780,9190,9190,9190,9190,0
20231129,164700,278780,9190,9190,9190,9190,0
20231129,164600,278780,9190,9190,9190,9190,2
20231129,164500,278780,9190,9190,9190,9190,0
20231129,164400,278780,9190,9190,9190,9190,0
20231129,164300,278780,9190,9190,9190,9190,0
20231129,164200,278780,9190,9190,9190,9190,0
20231129,164100,278780,9190,9190,9190,9190,0
20231129,164000,278780,9190,9190,9190,9190,0
20231129,163900,278780,9190,9190,9190,9190,0
20231129,163800,278780,9190,9190,9190,9190,0
20231129,163700,278780,9190,9190,9190,9190,0
20231129,163600,278780,9190,9190,9190,9190,0
20231129,163500,278780,9190,9190,9190,9190,0
20231129,163400,278780,9190,9190,9190,9190,0
20231129,163300,278780,9190,9190,9190,9190,0
20231129,163200,278780,9190,9190,9190,9190,0
20231129,163100,278780,9190,9190,9190,9190,0
20231129,163000,278780,9190,9190,9190,9190,0
20231129,162900,278780,9190,9190,9190,9190,0
20231129,162800,278780,9190,9190,9190,9190,0
20231129,162700,278780,9190,9190,9190,9190,0
20231129,162600,278780,9190,9190,9190,9190,0
20231129,162500,278780,9190,9190,9190,9190,0
20231129,162400,278780,9190,9190,9190,9190,0
20231129,162300,278780,9190,9190,9190,9190,0
20231129,162200,278780,9190,9190,9190,9190,0
20231129,162100,278780,9190,9190,9190,9190,0
20231129,162000,278780,9190,9190,9190,9190,0
20231129,161900,278780,9190,9190,9190,9190,0
20231129,161800,278780,9190,9190,9190,9190,0
20231129,161700,278780,9190,9190,9190,9190,0
20231129,161600,278780,9190,9190,9190,9190,2
20231129,161500,278780,9190,9190,9190,9190,0
20231129,161400,278780,9190,9190,9190,9190,0
20231129,161300,278780,9190,9190,9190,9190,0
20231129,161200,278780,9190,9190,9190,9190,0
20231129,161100,278780,9190,9190,9190,9190,0
20231129,161000,278780,9190,9190,9190,9190,0
20231129,160900,278780,9190,9190,9190,9190,0
20231129,160800,278780,9190,9190,9190,9190,0
20231129,160700,278780,9190,9190,9190,9190,0
20231129,160600,278780,9190,9190,9190,9190,0
20231129,160500,278780,9190,9190,9190,9190,0
20231129,160400,278780,9190,9190,9190,9190,0
20231129,160300,278780,9190,9190,9190,9190,0
20231129,160200,278780,9190,9190,9190,9190,0
20231129,160100,278780,9190,9190,9190,9190,0
20231129,160000,278780,9190,9190,9190,9190,0
20231129,155900,278780,9190,9190,9190,9190,0
20231129,155800,278780,9190,9190,9190,9190,0
20231129,155700,278780,9190,9190,9190,9190,0
20231129,155600,278780,9190,9190,9190,9190,0
20231129,155500,278780,9190,9190,9190,9190,0
20231129,155400,278780,9190,9190,9190,9190,0
20231129,155300,278780,9190,9190,9190,9190,0
20231129,155200,278780,9190,9190,9190,9190,0
20231129,155100,278780,9190,9190,9190,9190,0
20231129,155000,278780,9190,9190,9190,9190,0
20231129,154900,278780,9190,9190,9190,9190,0
20231129,154800,278780,9190,9190,9190,9190,0
20231129,154700,278780,9190,9190,9190,9190,0
20231129,154600,278780,9190,9190,9190,9190,2
20231129,154500,278780,9190,9190,9190,9190,0
20231129,154400,278780,9190,9190,9190,9190,0
20231129,154300,278780,9190,9190,9190,9190,0
20231129,154200,278780,9190,9190,9190,9190,0
20231129,154100,278780,9190,9190,9190,9190,0
20231129,154000,278780,9190,9190,9190,9190,0
20231129,153900,278780,9190,9190,9190,9190,0
20231129,153800,278780,9190,9190,9190,9190,0
20231129,153700,278780,9190,9190,9190,9190,0
20231129,153600,278780,9190,9190,9190,9190,0
20231129,153500,278780,9190,9190,9190,9190,0
20231129,153400,278780,9190,9190,9190,9190,0
20231129,153300,278780,9190,9190,9190,9190,0
20231129,153200,278780,9190,9190,9190,9190,0
20231129,153100,278780,9190,9190,9190,9190,0
20231129,153000,278780,9190,9190,9190,9190,0
20231129,152900,278780,9190,9190,9190,9190,0
20231129,152800,278780,9190,9190,9190,9190,0
20231129,152700,278780,9190,9190,9190,9190,0
20231129,152600,278780,9190,9190,9190,9190,0
20231129,152500,278780,9190,9190,9190,9190,0
20231129,152400,278780,9190,9190,9190,9190,0
20231129,152300,278780,9190,9190,9190,9190,0
20231129,152200,278780,9190,9190,9190,9190,0
20231129,152100,278780,9190,9190,9190,9190,0
20231129,152000,278780,9190,9190,9190,9190,0
20231129,151900,278780,9190,9190,9190,9190,0
20231129,151800,278780,9190,9190,9190,9190,0
20231129,151700,278780,9190,9190,9190,9190,0
20231129,151600,278780,9190,9190,9190,9190,0
20231129,151500,278780,9190,9190,9190,9190,0
20231129,151400,278780,9190,9190,9190,9190,0
20231129,151300,278780,9190,9190,9190,9190,0
20231129,151200,278780,9190,9190,9190,9190,0
20231129,151100,278780,9190,9190,9190,9190,0
20231129,151000,278780,9190,9190,9190,9190,0
20231129,150900,278780,9190,9190,9190,9190,0
20231129,150800,278780,9190,9190,9190,9190,0
20231129,150700,278780,9190,9190,9190,9190,0
20231129,150600,278780,9190,9190,9190,9190,0
20231129,150500,278780,9190,9190,9190,9190,0
20231129,150400,278780,9190,9190,9190,9190,2
20231129,150300,260400,8680,8680,8680,8680,0
20231129,150200,260400,8680,8680,8680,8680,0
20231129,150100,260400,8680,8680,8680,8680,0
20231129,150000,260400,8680,8680,8680,8680,30
20231129,145900,0,9290,9290,9290,9290,0
20231129,145800,0,9290,9290,9290,9290,0
20231129,145700,0,9290,9290,9290,9290,0
20231129,145600,0,9290,9290,9290,9290,0
20231129,145500,0,9290,9290,9290,9290,0
20231129,145400,0,9290,9290,9290,9290,0
20231129,145300,0,9290,9290,9290,9290,0
20231129,145200,0,9290,9290,9290,9290,0
20231129,145100,0,9290,9290,9290,9290,0
20231129,145000,0,9290,9290,9290,9290,0
20231129,144900,0,9290,9290,9290,9290,0
20231129,144800,0,9290,9290,9290,9290,0
20231129,144700,0,9290,9290,9290,9290,0
20231129,144600,0,9290,9290,9290,9290,0
20231129,144500,0,9290,9290,9290,9290,0
20231129,144400,0,9290,9290,9290,9290,0
20231129,144300,0,9290,9290,9290,9290,0
20231129,144200,0,9290,9290,9290,9290,0
20231129,144100,0,9290,9290,9290,9290,0
20231129,144000,0,9290,9290,9290,9290,0
20231129,143900,0,9290,9290,9290,9290,0
20231129,143800,0,9290,9290,9290,9290,0
20231129,143700,0,9290,9290,9290,9290,0
20231129,143600,0,9290,9290,9290,9290,0
20231129,143500,0,9290,9290,9290,9290,0
20231129,143400,0,9290,9290,9290,9290,0
20231129,143300,0,9290,9290,9290,9290,0
20231129,143200,0,9290,9290,9290,9290,0
20231129,143100,0,9290,9290,9290,9290,0
20231129,143000,0,9290,9290,9290,9290,0
20231129,142900,0,9290,9290,9290,9290,0
20231129,142800,0,9290,9290,9290,9290,0
20231129,142700,0,9290,9290,9290,9290,0
20231129,142600,0,9290,9290,9290,9290,0
20231129,142500,0,9290,9290,9290,9290,0
20231129,142400,0,9290,9290,9290,9290,0
20231129,142300,0,9290,9290,9290,9290,0
20231129,142200,0,9290,9290,9290,9290,0
20231129,142100,0,9290,9290,9290,9290,0
20231129,142000,0,9290,9290,9290,9290,0
20231129,141900,0,9290,9290,9290,9290,0
20231129,141800,0,9290,9290,9290,9290,0
20231129,141700,0,9290,9290,9290,9290,0
20231129,141600,0,9290,9290,9290,9290,0
20231129,141500,0,9290,9290,9290,9290,0
20231129,141400,0,9290,9290,9290,9290,0
20231129,141300,0,9290,9290,9290,9290,0
20231129,141200,0,9290,9290,9290,9290,0
20231129,141100,0,9290,9290,9290,9290,0
20231129,141000,0,9290,9290,9290,9290,0
20231129,140900,0,9290,9290,9290,9290,0
20231129,140800,0,9290,9290,9290,9290,0
20231129,140700,0,9290,9290,9290,9290,0
20231129,140600,0,9290,9290,9290,9290,0
20231129,140500,0,9290,9290,9290,9290,0
20231129,140400,0,9290,9290,9290,9290,0
20231129,140300,0,9290,9290,9290,9290,0
20231129,140200,0,9290,9290,9290,9290,0
20231129,140100,0,9290,9290,9290,9290,0
20231129,140000,0,9290,9290,9290,9290,0
20231129,135900,0,9290,9290,9290,9290,0
20231129,135800,0,9290,9290,9290,9290,0
20231129,135700,0,9290,9290,9290,9290,0
20231129,135600,0,9290,9290,9290,9290,0
20231129,135500,0,9290,9290,9290,9290,0
20231129,135400,0,9290,9290,9290,9290,0
20231129,135300,0,9290,9290,9290,9290,0
20231129,135200,0,9290,9290,9290,9290,0
20231129,135100,0,9290,9290,9290,9290,0
20231129,135000,0,9290,9290,9290,9290,0
20231129,134900,0,9290,9290,9290,9290,0
20231129,134800,0,9290,9290,9290,9290,0
20231129,134700,0,9290,9290,9290,9290,0
20231129,134600,0,9290,9290,9290,9290,0
20231129,134500,0,9290,9290,9290,9290,0
20231129,134400,0,9290,9290,9290,9290,0
20231129,134300,0,9290,9290,9290,9290,0
20231129,134200,0,9290,9290,9290,9290,0
20231129,134100,0,9290,9290,9290,9290,0
20231129,134000,0,9290,9290,9290,9290,0
20231129,133900,0,9290,9290,9290,9290,0
20231129,133800,0,9290,9290,9290,9290,0
20231129,133700,0,9290,9290,9290,9290,0
20231129,133600,0,9290,9290,9290,9290,0
20231129,133500,0,9290,9290,9290,9290,0
20231129,133400,0,9290,9290,9290,9290,0
20231129,133300,0,9290,9290,9290,9290,0
20231129,133200,0,9290,9290,9290,9290,0
20231129,133100,0,9290,9290,9290,9290,0
20231129,133000,0,9290,9290,9290,9290,0
20231129,132900,0,9290,9290,9290,9290,0
20231129,132800,0,9290,9290,9290,9290,0
20231129,132700,0,9290,9290,9290,9290,0
20231129,132600,0,9290,9290,9290,9290,0
20231129,132500,0,9290,9290,9290,9290,0
20231129,132400,0,9290,9290,9290,9290,0
20231129,132300,0,9290,9290,9290,9290,0
20231129,132200,0,9290,9290,9290,9290,0
20231129,132100,0,9290,9290,9290,9290,0
20231129,132000,0,9290,9290,9290,9290,0
20231129,131900,0,9290,9290,9290,9290,0
20231129,131800,0,9290,9290,9290,9290,0
20231129,131700,0,9290,9290,9290,9290,0
20231129,131600,0,9290,9290,9290,9290,0
20231129,131500,0,9290,9290,9290,9290,0
20231129,131400,0,9290,9290,9290,9290,0
20231129,131300,0,9290,9290,9290,9290,0
20231129,131200,0,9290,9290,9290,9290,0
20231129,131100,0,9290,9290,9290,9290,0
20231129,131000,0,9290,9290,9290,9290,0
20231129,130900,0,9290,9290,9290,9290,0
20231129,130800,0,9290,9290,9290,9290,0
20231129,130700,0,9290,9290,9290,9290,0
20231129,130600,0,9290,9290,9290,9290,0
20231129,130500,0,9290,9290,9290,9290,0
20231129,130400,0,9290,9290,9290,9290,0
20231129,130300,0,9290,9290,9290,9290,0
20231129,130200,0,9290,9290,9290,9290,0
20231129,130100,0,9290,9290,9290,9290,0
20231129,130000,0,9290,9290,9290,9290,0
20231129,125900,0,9290,9290,9290,9290,0
20231129,125800,0,9290,9290,9290,9290,0
20231129,125700,0,9290,9290,9290,9290,0
20231129,125600,0,9290,9290,9290,9290,0
20231129,125500,0,9290,9290,9290,9290,0
20231129,125400,0,9290,9290,9290,9290,0
20231129,125300,0,9290,9290,9290,9290,0
20231129,125200,0,9290,9290,9290,9290,0
20231129,125100,0,9290,9290,9290,9290,0
20231129,125000,0,9290,9290,9290,9290,0
20231129,124900,0,9290,9290,9290,9290,0
20231129,124800,0,9290,9290,9290,9290,0
20231129,124700,0,9290,9290,9290,9290,0
20231129,124600,0,9290,9290,9290,9290,0
20231129,124500,0,9290,9290,9290,9290,0
20231129,124400,0,9290,9290,9290,9290,0
20231129,124300,0,9290,9290,9290,9290,0
20231129,124200,0,9290,9290,9290,9290,0
20231129,124100,0,9290,9290,9290,9290,0
20231129,124000,0,9290,9290,9290,9290,0
20231129,123900,0,9290,9290,9290,9290,0
20231129,123800,0,9290,9290,9290,9290,0
20231129,123700,0,9290,9290,9290,9290,0
20231129,123600,0,9290,9290,9290,9290,0
20231129,123500,0,9290,9290,9290,9290,0
20231129,123400,0,9290,9290,9290,9290,0
20231129,123300,0,9290,9290,9290,9290,0
20231129,123200,0,9290,9290,9290,9290,0
20231129,123100,0,9290,9290,9290,9290,0
20231129,123000,0,9290,9290,9290,9290,0
20231129,122900,0,9290,9290,9290,9290,0
20231129,122800,0,9290,9290,9290,9290,0
20231129,122700,0,9290,9290,9290,9290,0
20231129,122600,0,9290,9290,9290,9290,0
20231129,122500,0,9290,9290,9290,9290,0
20231129,122400,0,9290,9290,9290,9290,0
20231129,122300,0,9290,9290,9290,9290,0
20231129,122200,0,9290,9290,9290,9290,0
20231129,122100,0,9290,9290,9290,9290,0
20231129,122000,0,9290,9290,9290,9290,0
20231129,121900,0,9290,9290,9290,9290,0
20231129,121800,0,9290,9290,9290,9290,0
20231129,121700,0,9290,9290,9290,9290,0
20231129,121600,0,9290,9290,9290,9290,0
20231129,121500,0,9290,9290,9290,9290,0
20231129,121400,0,9290,9290,9290,9290,0
20231129,121300,0,9290,9290,9290,9290,0
20231129,121200,0,9290,9290,9290,9290,0
20231129,121100,0,9290,9290,9290,9290,0
20231129,121000,0,9290,9290,9290,9290,0
20231129,120900,0,9290,9290,9290,9290,0
20231129,120800,0,9290,9290,9290,9290,0
20231129,120700,0,9290,9290,9290,9290,0
20231129,120600,0,9290,9290,9290,9290,0
20231129,120500,0,9290,9290,9290,9290,0
20231129,120400,0,9290,9290,9290,9290,0
20231129,120300,0,9290,9290,9290,9290,0
20231129,120200,0,9290,9290,9290,9290,0
20231129,120100,0,9290,9290,9290,9290,0
20231129,120000,0,9290,9290,9290,9290,0
20231129,115900,0,9290,9290,9290,9290,0
20231129,115800,0,9290,9290,9290,9290,0
20231129,115700,0,9290,9290,9290,9290,0
20231129,115600,0,9290,9290,9290,9290,0
20231129,115500,0,9290,9290,9290,9290,0
20231129,115400,0,9290,9290,9290,9290,0
20231129,115300,0,9290,9290,9290,9290,0
20231129,115200,0,9290,9290,9290,9290,0
20231129,115100,0,9290,9290,9290,9290,0
20231129,115000,0,9290,9290,9290,9290,0
20231129,114900,0,9290,9290,9290,9290,0
20231129,114800,0,9290,9290,9290,9290,0
20231129,114700,0,9290,9290,9290,9290,0
20231129,114600,0,9290,9290,9290,9290,0
20231129,114500,0,9290,9290,9290,9290,0
20231129,114400,0,9290,9290,9290,9290,0
20231129,114300,0,9290,9290,9290,9290,0
20231129,114200,0,9290,9290,9290,9290,0
20231129,114100,0,9290,9290,9290,9290,0
20231129,114000,0,9290,9290,9290,9290,0
20231129,113900,0,9290,9290,9290,9290,0
20231129,113800,0,9290,9290,9290,9290,0
20231129,113700,0,9290,9290,9290,9290,0
20231129,113600,0,9290,9290,9290,9290,0
20231129,113500,0,9290,9290,9290,9290,0
20231129,113400,0,9290,9290,9290,9290,0
20231129,113300,0,9290,9290,9290,9290,0
20231129,113200,0,9290,9290,9290,9290,0
20231129,113100,0,9290,9290,9290,9290,0
20231129,113000,0,9290,9290,9290,9290,0
20231129,112900,0,9290,9290,9290,9290,0
20231129,112800,0,9290,9290,9290,9290,0
20231129,112700,0,9290,9290,9290,9290,0
20231129,112600,0,9290,9290,9290,9290,0
20231129,112500,0,9290,9290,9290,9290,0
20231129,112400,0,9290,9290,9290,9290,0
20231129,112300,0,9290,9290,9290,9290,0
20231129,112200,0,9290,9290,9290,9290,0
20231129,112100,0,9290,9290,9290,9290,0
20231129,112000,0,9290,9290,9290,9290,0
20231129,111900,0,9290,9290,9290,9290,0
20231129,111800,0,9290,9290,9290,9290,0
20231129,111700,0,9290,9290,9290,9290,0
20231129,111600,0,9290,9290,9290,9290,0
20231129,111500,0,9290,9290,9290,9290,0
20231129,111400,0,9290,9290,9290,9290,0
20231129,111300,0,9290,9290,9290,9290,0
20231129,111200,0,9290,9290,9290,9290,0
20231129,111100,0,9290,9290,9290,9290,0
20231129,111000,0,9290,9290,9290,9290,0
20231129,110900,0,9290,9290,9290,9290,0
20231129,110800,0,9290,9290,9290,9290,0
20231129,110700,0,9290,9290,9290,9290,0
20231129,110600,0,9290,9290,9290,9290,0
20231129,110500,0,9290,9290,9290,9290,0
20231129,110400,0,9290,9290,9290,9290,0
20231129,110300,0,9290,9290,9290,9290,0
20231129,110200,0,9290,9290,9290,9290,0
20231129,110100,0,9290,9290,9290,9290,0
20231129,110000,0,9290,9290,9290,9290,0
20231129,105900,0,9290,9290,9290,9290,0
20231129,105800,0,9290,9290,9290,9290,0
20231129,105700,0,9290,9290,9290,9290,0
20231129,105600,0,9290,9290,9290,9290,0
20231129,105500,0,9290,9290,9290,9290,0
20231129,105400,0,9290,9290,9290,9290,0
20231129,105300,0,9290,9290,9290,9290,0
20231129,105200,0,9290,9290,9290,9290,0
20231129,105100,0,9290,9290,9290,9290,0
20231129,105000,0,9290,9290,9290,9290,0
20231129,104900,0,9290,9290,9290,9290,0
20231129,104800,0,9290,9290,9290,9290,0
20231129,104700,0,9290,9290,9290,9290,0
20231129,104600,0,9290,9290,9290,9290,0
20231129,104500,0,9290,9290,9290,9290,0
20231129,104400,0,9290,9290,9290,9290,0
20231129,104300,0,9290,9290,9290,9290,0
20231129,104200,0,9290,9290,9290,9290,0
20231129,104100,0,9290,9290,9290,9290,0
20231129,104000,0,9290,9290,9290,9290,0
20231129,103900,0,9290,9290,9290,9290,0
20231129,103800,0,9290,9290,9290,9290,0
20231129,103700,0,9290,9290,9290,9290,0
20231129,103600,0,9290,9290,9290,9290,0
20231129,103500,0,9290,9290,9290,9290,0
20231129,103400,0,9290,9290,9290,9290,0
20231129,103300,0,9290,9290,9290,9290,0
20231129,103200,0,9290,9290,9290,9290,0
20231129,103100,0,9290,9290,9290,9290,0
20231129,103000,0,9290,9290,9290,9290,0
20231129,102900,0,9290,9290,9290,9290,0
20231129,102800,0,9290,9290,9290,9290,0
20231129,102700,0,9290,9290,9290,9290,0
20231129,102600,0,9290,9290,9290,9290,0
20231129,102500,0,9290,9290,9290,9290,0
20231129,102400,0,9290,9290,9290,9290,0
20231129,102300,0,9290,9290,9290,9290,0
20231129,102200,0,9290,9290,9290,9290,0
20231129,102100,0,9290,9290,9290,9290,0
20231129,102000,0,9290,9290,9290,9290,0
20231129,101900,0,9290,9290,9290,9290,0
20231129,101800,0,9290,9290,9290,9290,0
20231129,101700,0,9290,9290,9290,9290,0
20231129,101600,0,9290,9290,9290,9290,0
20231129,101500,0,9290,9290,9290,9290,0
20231129,101400,0,9290,9290,9290,9290,0
20231129,101300,0,9290,9290,9290,9290,0
20231129,101200,0,9290,9290,9290,9290,0
20231129,101100,0,9290,9290,9290,9290,0
20231129,101000,0,9290,9290,9290,9290,0
20231129,100900,0,9290,9290,9290,9290,0
20231129,100800,0,9290,9290,9290,9290,0
20231129,100700,0,9290,9290,9290,9290,0
20231129,100600,0,9290,9290,9290,9290,0
20231129,100500,0,9290,9290,9290,9290,0
20231129,100400,0,9290,9290,9290,9290,0
20231129,100300,0,9290,9290,9290,9290,0
20231129,100200,0,9290,9290,9290,9290,0
20231129,100100,0,9290,9290,9290,9290,0
20231129,100000,0,9290,9290,9290,9290,0
20231129,095900,0,9290,9290,9290,9290,0
20231129,095800,0,9290,9290,9290,9290,0
20231129,095700,0,9290,9290,9290,9290,0
20231129,095600,0,9290,9290,9290,9290,0
20231129,095500,0,9290,9290,9290,9290,0
20231129,095400,0,9290,9290,9290,9290,0
20231129,095300,0,9290,9290,9290,9290,0
20231129,095200,0,9290,9290,9290,9290,0
20231129,095100,0,9290,9290,9290,9290,0
20231129,095000,0,9290,9290,9290,9290,0
20231129,094900,0,9290,9290,9290,9290,0
20231129,094800,0,9290,9290,9290,9290,0
20231129,094700,0,9290,9290,9290,9290,0
20231129,094600,0,9290,9290,9290,9290,0
20231129,094500,0,9290,9290,9290,9290,0
20231129,094400,0,9290,9290,9290,9290,0
20231129,094300,0,9290,9290,9290,9290,0
20231129,094200,0,9290,9290,9290,9290,0
20231129,094100,0,9290,9290,9290,9290,0
20231129,094000,0,9290,9290,9290,9290,0
20231129,093900,0,9290,9290,9290,9290,0
20231129,093800,0,9290,9290,9290,9290,0
20231129,093700,0,9290,9290,9290,9290,0
20231129,093600,0,9290,9290,9290,9290,0
20231129,093500,0,9290,9290,9290,9290,0
20231129,093400,0,9290,9290,9290,9290,0
20231129,093300,0,9290,9290,9290,9290,0
20231129,093200,0,9290,9290,9290,9290,0
20231129,093100,0,9290,9290,9290,9290,0
20231129,093000,0,9290,9290,9290,9290,0
20231129,092900,0,9290,9290,9290,9290,0
20231129,092800,0,9290,9290,9290,9290,0
20231129,092700,0,9290,9290,9290,9290,0
20231129,092600,0,9290,9290,9290,9290,0
20231129,092500,0,9290,9290,9290,9290,0
20231129,092400,0,9290,9290,9290,9290,0
20231129,092300,0,9290,9290,9290,9290,0
20231129,092200,0,9290,9290,9290,9290,0
20231129,092100,0,9290,9290,9290,9290,0
20231129,092000,0,9290,9290,9290,9290,0
20231129,091900,0,9290,9290,9290,9290,0
20231129,091800,0,9290,9290,9290,9290,0
20231129,091700,0,9290,9290,9290,9290,0
20231129,091600,0,9290,9290,9290,9290,0
20231129,091500,0,9290,9290,9290,9290,0
20231129,091400,0,9290,9290,9290,9290,0
20231129,091300,0,9290,9290,9290,9290,0
20231129,091200,0,9290,9290,9290,9290,0
20231129,091100,0,9290,9290,9290,9290,0
20231129,091000,0,9290,9290,9290,9290,0
20231129,090900,0,9290,9290,9290,9290,0
20231129,090800,0,9290,9290,9290,9290,0
20231129,090700,0,9290,9290,9290,9290,0
20231129,090600,0,9290,9290,9290,9290,0
20231129,090500,0,9290,9290,9290,9290,0
20231129,090400,0,9290,9290,9290,9290,0
20231129,090300,0,9290,9290,9290,9290,0
20231129,090200,0,9290,9290,9290,9290,0
20231129,090100,0,9290,9290,9290,9290,0
20231129,090000,0,9290,9290,9290,9290,0