KissMeData/442900/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	212600	24105170	9390	9390	9390	9390	15
3	20231128	212500	24105170	9390	9390	9390	9390	0
4	20231128	212400	24105170	9390	9390	9390	9390	0
5	20231128	212300	24105170	9390	9390	9390	9390	0
6	20231128	212200	24105170	9390	9390	9390	9390	0
7	20231128	212100	24105170	9390	9390	9390	9390	0
8	20231128	212000	24105170	9390	9390	9390	9390	0
9	20231128	211900	24105170	9390	9390	9390	9390	0
10	20231128	211800	24105170	9390	9390	9390	9390	0
11	20231128	211700	24105170	9390	9390	9390	9390	0
12	20231128	211600	24105170	9390	9390	9390	9390	0
13	20231128	211500	24105170	9390	9390	9390	9390	0
14	20231128	211400	24105170	9390	9390	9390	9390	0
15	20231128	211300	24105170	9390	9390	9390	9390	0
16	20231128	211200	24105170	9390	9390	9390	9390	0
17	20231128	211100	24105170	9390	9390	9390	9390	0
18	20231128	211000	24105170	9390	9390	9390	9390	0
19	20231128	210900	24105170	9390	9390	9390	9390	0
20	20231128	210800	24105170	9390	9390	9390	9390	0
21	20231128	210700	24105170	9390	9390	9390	9390	0
22	20231128	210600	24105170	9390	9390	9390	9390	0
23	20231128	210500	24105170	9390	9390	9390	9390	0
24	20231128	210400	24105170	9390	9390	9390	9390	0
25	20231128	210300	24105170	9390	9390	9390	9390	0
26	20231128	210200	24105170	9390	9390	9390	9390	0
27	20231128	210100	24105170	9390	9390	9390	9390	0
28	20231128	210000	24105170	9390	9390	9390	9390	0
29	20231128	205900	24105170	9390	9390	9390	9390	0
30	20231128	205800	24105170	9390	9390	9390	9390	0
31	20231128	205700	24105170	9390	9390	9390	9390	0
32	20231128	205600	24105170	9390	9390	9390	9390	15
33	20231128	205500	24105170	9390	9390	9390	9390	0
34	20231128	205400	24105170	9390	9390	9390	9390	0
35	20231128	205300	24105170	9390	9390	9390	9390	0
36	20231128	205200	24105170	9390	9390	9390	9390	0
37	20231128	205100	24105170	9390	9390	9390	9390	0
38	20231128	205000	24105170	9390	9390	9390	9390	0
39	20231128	204900	24105170	9390	9390	9390	9390	0
40	20231128	204800	24105170	9390	9390	9390	9390	0
41	20231128	204700	24105170	9390	9390	9390	9390	0
42	20231128	204600	24105170	9390	9390	9390	9390	0
43	20231128	204500	24105170	9390	9390	9390	9390	0
44	20231128	204400	24105170	9390	9390	9390	9390	0
45	20231128	204300	24105170	9390	9390	9390	9390	0
46	20231128	204200	24105170	9390	9390	9390	9390	0
47	20231128	204100	24105170	9390	9390	9390	9390	0
48	20231128	204000	24105170	9390	9390	9390	9390	0
49	20231128	203900	24105170	9390	9390	9390	9390	0
50	20231128	203800	24105170	9390	9390	9390	9390	0
51	20231128	203700	24105170	9390	9390	9390	9390	0
52	20231128	203600	24105170	9390	9390	9390	9390	0
53	20231128	203500	24105170	9390	9390	9390	9390	0
54	20231128	203400	24105170	9390	9390	9390	9390	0
55	20231128	203300	24105170	9390	9390	9390	9390	0
56	20231128	203200	24105170	9390	9390	9390	9390	0
57	20231128	203100	24105170	9390	9390	9390	9390	0
58	20231128	203000	24105170	9390	9390	9390	9390	0
59	20231128	202900	24105170	9390	9390	9390	9390	0
60	20231128	202800	24105170	9390	9390	9390	9390	0
61	20231128	202700	24105170	9390	9390	9390	9390	0
62	20231128	202600	24105170	9390	9390	9390	9390	15
63	20231128	202500	24105170	9390	9390	9390	9390	0
64	20231128	202400	24105170	9390	9390	9390	9390	0
65	20231128	202300	24105170	9390	9390	9390	9390	0
66	20231128	202200	24105170	9390	9390	9390	9390	0
67	20231128	202100	24105170	9390	9390	9390	9390	0
68	20231128	202000	24105170	9390	9390	9390	9390	0
69	20231128	201900	24105170	9390	9390	9390	9390	0
70	20231128	201800	24105170	9390	9390	9390	9390	0
71	20231128	201700	24105170	9390	9390	9390	9390	0
72	20231128	201600	24105170	9390	9390	9390	9390	0
73	20231128	201500	24105170	9390	9390	9390	9390	0
74	20231128	201400	24105170	9390	9390	9390	9390	0
75	20231128	201300	24105170	9390	9390	9390	9390	0
76	20231128	201200	24105170	9390	9390	9390	9390	0
77	20231128	201100	24105170	9390	9390	9390	9390	0
78	20231128	201000	24105170	9390	9390	9390	9390	0
79	20231128	200900	24105170	9390	9390	9390	9390	0
80	20231128	200800	24105170	9390	9390	9390	9390	0
81	20231128	200700	24105170	9390	9390	9390	9390	0
82	20231128	200600	24105170	9390	9390	9390	9390	0
83	20231128	200500	24105170	9390	9390	9390	9390	0
84	20231128	200400	24105170	9390	9390	9390	9390	0
85	20231128	200300	24105170	9390	9390	9390	9390	0
86	20231128	200200	24105170	9390	9390	9390	9390	0
87	20231128	200100	24105170	9390	9390	9390	9390	0
88	20231128	200000	24105170	9390	9390	9390	9390	0
89	20231128	195900	24105170	9390	9390	9390	9390	0
90	20231128	195800	24105170	9390	9390	9390	9390	0
91	20231128	195700	24105170	9390	9390	9390	9390	0
92	20231128	195600	24105170	9390	9390	9390	9390	15
93	20231128	195500	24105170	9390	9390	9390	9390	0
94	20231128	195400	24105170	9390	9390	9390	9390	0
95	20231128	195300	24105170	9390	9390	9390	9390	0
96	20231128	195200	24105170	9390	9390	9390	9390	0
97	20231128	195100	24105170	9390	9390	9390	9390	0
98	20231128	195000	24105170	9390	9390	9390	9390	0
99	20231128	194900	24105170	9390	9390	9390	9390	0
100	20231128	194800	24105170	9390	9390	9390	9390	0
101	20231128	194700	24105170	9390	9390	9390	9390	0
102	20231128	194600	24105170	9390	9390	9390	9390	0
103	20231128	194500	24105170	9390	9390	9390	9390	0
104	20231128	194400	24105170	9390	9390	9390	9390	0
105	20231128	194300	24105170	9390	9390	9390	9390	0
106	20231128	194200	24105170	9390	9390	9390	9390	0
107	20231128	194100	24105170	9390	9390	9390	9390	0
108	20231128	194000	24105170	9390	9390	9390	9390	0
109	20231128	193900	24105170	9390	9390	9390	9390	0
110	20231128	193800	24105170	9390	9390	9390	9390	0
111	20231128	193700	24105170	9390	9390	9390	9390	0
112	20231128	193600	24105170	9390	9390	9390	9390	0
113	20231128	193500	24105170	9390	9390	9390	9390	0
114	20231128	193400	24105170	9390	9390	9390	9390	0
115	20231128	193300	24105170	9390	9390	9390	9390	0
116	20231128	193200	24105170	9390	9390	9390	9390	0
117	20231128	193100	24105170	9390	9390	9390	9390	0
118	20231128	193000	24105170	9390	9390	9390	9390	0
119	20231128	192900	24105170	9390	9390	9390	9390	0
120	20231128	192800	24105170	9390	9390	9390	9390	0
121	20231128	192700	24105170	9390	9390	9390	9390	0
122	20231128	192600	24105170	9390	9390	9390	9390	15
123	20231128	192500	24105170	9390	9390	9390	9390	0
124	20231128	192400	24105170	9390	9390	9390	9390	0
125	20231128	192300	24105170	9390	9390	9390	9390	0
126	20231128	192200	24105170	9390	9390	9390	9390	0
127	20231128	192100	24105170	9390	9390	9390	9390	0
128	20231128	192000	24105170	9390	9390	9390	9390	0
129	20231128	191900	24105170	9390	9390	9390	9390	0
130	20231128	191800	24105170	9390	9390	9390	9390	0
131	20231128	191700	24105170	9390	9390	9390	9390	0
132	20231128	191600	24105170	9390	9390	9390	9390	0
133	20231128	191500	24105170	9390	9390	9390	9390	0
134	20231128	191400	24105170	9390	9390	9390	9390	0
135	20231128	191300	24105170	9390	9390	9390	9390	0
136	20231128	191200	24105170	9390	9390	9390	9390	0
137	20231128	191100	24105170	9390	9390	9390	9390	0
138	20231128	191000	24105170	9390	9390	9390	9390	0
139	20231128	190900	24105170	9390	9390	9390	9390	0
140	20231128	190800	24105170	9390	9390	9390	9390	0
141	20231128	190700	24105170	9390	9390	9390	9390	0
142	20231128	190600	24105170	9390	9390	9390	9390	0
143	20231128	190500	24105170	9390	9390	9390	9390	0
144	20231128	190400	24105170	9390	9390	9390	9390	0
145	20231128	190300	24105170	9390	9390	9390	9390	0
146	20231128	190200	24105170	9390	9390	9390	9390	0
147	20231128	190100	24105170	9390	9390	9390	9390	0
148	20231128	190000	24105170	9390	9390	9390	9390	0
149	20231128	185900	24105170	9390	9390	9390	9390	0
150	20231128	185800	24105170	9390	9390	9390	9390	0
151	20231128	185700	24105170	9390	9390	9390	9390	0
152	20231128	185600	24105170	9390	9390	9390	9390	15
153	20231128	185500	24105170	9390	9390	9390	9390	0
154	20231128	185400	24105170	9390	9390	9390	9390	0
155	20231128	185300	24105170	9390	9390	9390	9390	0
156	20231128	185200	24105170	9390	9390	9390	9390	0
157	20231128	185100	24105170	9390	9390	9390	9390	0
158	20231128	185000	24105170	9390	9390	9390	9390	0
159	20231128	184900	24105170	9390	9390	9390	9390	0
160	20231128	184800	24105170	9390	9390	9390	9390	0
161	20231128	184700	24105170	9390	9390	9390	9390	0
162	20231128	184600	24105170	9390	9390	9390	9390	0
163	20231128	184500	24105170	9390	9390	9390	9390	0
164	20231128	184400	24105170	9390	9390	9390	9390	0
165	20231128	184300	24105170	9390	9390	9390	9390	0
166	20231128	184200	24105170	9390	9390	9390	9390	0
167	20231128	184100	24105170	9390	9390	9390	9390	0
168	20231128	184000	24105170	9390	9390	9390	9390	0
169	20231128	183900	24105170	9390	9390	9390	9390	0
170	20231128	183800	24105170	9390	9390	9390	9390	0
171	20231128	183700	24105170	9390	9390	9390	9390	0
172	20231128	183600	24105170	9390	9390	9390	9390	0
173	20231128	183500	24105170	9390	9390	9390	9390	0
174	20231128	183400	24105170	9390	9390	9390	9390	0
175	20231128	183300	24105170	9390	9390	9390	9390	0
176	20231128	183200	24105170	9390	9390	9390	9390	0
177	20231128	183100	24105170	9390	9390	9390	9390	0
178	20231128	183000	24105170	9390	9390	9390	9390	0
179	20231128	182900	24105170	9390	9390	9390	9390	0
180	20231128	182800	24105170	9390	9390	9390	9390	0
181	20231128	182700	24105170	9390	9390	9390	9390	0
182	20231128	182600	24105170	9390	9390	9390	9390	15
183	20231128	182500	24105170	9390	9390	9390	9390	0
184	20231128	182400	24105170	9390	9390	9390	9390	0
185	20231128	182300	24105170	9390	9390	9390	9390	0
186	20231128	182200	24105170	9390	9390	9390	9390	0
187	20231128	182100	24105170	9390	9390	9390	9390	0
188	20231128	182000	24105170	9390	9390	9390	9390	0
189	20231128	181900	24105170	9390	9390	9390	9390	0
190	20231128	181800	24105170	9390	9390	9390	9390	0
191	20231128	181700	24105170	9390	9390	9390	9390	0
192	20231128	181600	24105170	9390	9390	9390	9390	0
193	20231128	181500	24105170	9390	9390	9390	9390	0
194	20231128	181400	24105170	9390	9390	9390	9390	0
195	20231128	181300	24105170	9390	9390	9390	9390	0
196	20231128	181200	24105170	9390	9390	9390	9390	0
197	20231128	181100	24105170	9390	9390	9390	9390	0
198	20231128	181000	24105170	9390	9390	9390	9390	0
199	20231128	180900	24105170	9390	9390	9390	9390	0
200	20231128	180800	24105170	9390	9390	9390	9390	0
201	20231128	180700	24105170	9390	9390	9390	9390	0
202	20231128	180600	24105170	9390	9390	9390	9390	0
203	20231128	180500	24105170	9390	9390	9390	9390	0
204	20231128	180400	24105170	9390	9390	9390	9390	0
205	20231128	180300	24105170	9390	9390	9390	9390	0
206	20231128	180200	24105170	9390	9390	9390	9390	0
207	20231128	180100	24105170	9390	9390	9390	9390	0
208	20231128	180000	24105170	9390	9390	9390	9390	0
209	20231128	175900	24105170	9390	9390	9390	9390	0
210	20231128	175800	24105170	9390	9390	9390	9390	0
211	20231128	175700	24105170	9390	9390	9390	9390	0
212	20231128	175600	24105170	9390	9390	9390	9390	15
213	20231128	175500	24105170	9390	9390	9390	9390	0
214	20231128	175400	24105170	9390	9390	9390	9390	0
215	20231128	175300	24105170	9390	9390	9390	9390	0
216	20231128	175200	24105170	9390	9390	9390	9390	0
217	20231128	175100	24105170	9390	9390	9390	9390	0
218	20231128	175000	24105170	9390	9390	9390	9390	0
219	20231128	174900	24105170	9390	9390	9390	9390	0
220	20231128	174800	24105170	9390	9390	9390	9390	0
221	20231128	174700	24105170	9390	9390	9390	9390	0
222	20231128	174600	24105170	9390	9390	9390	9390	0
223	20231128	174500	24105170	9390	9390	9390	9390	0
224	20231128	174400	24105170	9390	9390	9390	9390	0
225	20231128	174300	24105170	9390	9390	9390	9390	0
226	20231128	174200	24105170	9390	9390	9390	9390	0
227	20231128	174100	24105170	9390	9390	9390	9390	0
228	20231128	174000	24105170	9390	9390	9390	9390	0
229	20231128	173900	24105170	9390	9390	9390	9390	0
230	20231128	173800	24105170	9390	9390	9390	9390	0
231	20231128	173700	24105170	9390	9390	9390	9390	0
232	20231128	173600	24105170	9390	9390	9390	9390	0
233	20231128	173500	24105170	9390	9390	9390	9390	0
234	20231128	173400	24105170	9390	9390	9390	9390	0
235	20231128	173300	24105170	9390	9390	9390	9390	0
236	20231128	173200	24105170	9390	9390	9390	9390	0
237	20231128	173100	24105170	9390	9390	9390	9390	0
238	20231128	173000	24105170	9390	9390	9390	9390	0
239	20231128	172900	24105170	9390	9390	9390	9390	0
240	20231128	172800	24105170	9390	9390	9390	9390	0
241	20231128	172700	24105170	9390	9390	9390	9390	0
242	20231128	172600	24105170	9390	9390	9390	9390	15
243	20231128	172500	24105170	9390	9390	9390	9390	0
244	20231128	172400	24105170	9390	9390	9390	9390	0
245	20231128	172300	24105170	9390	9390	9390	9390	0
246	20231128	172200	24105170	9390	9390	9390	9390	0
247	20231128	172100	24105170	9390	9390	9390	9390	0
248	20231128	172000	24105170	9390	9390	9390	9390	0
249	20231128	171900	24105170	9390	9390	9390	9390	0
250	20231128	171800	24105170	9390	9390	9390	9390	0
251	20231128	171700	24105170	9390	9390	9390	9390	0
252	20231128	171600	24105170	9390	9390	9390	9390	0
253	20231128	171500	24105170	9390	9390	9390	9390	0
254	20231128	171400	24105170	9390	9390	9390	9390	0
255	20231128	171300	24105170	9390	9390	9390	9390	0
256	20231128	171200	24105170	9390	9390	9390	9390	0
257	20231128	171100	24105170	9390	9390	9390	9390	0
258	20231128	171000	24105170	9390	9390	9390	9390	0
259	20231128	170900	24105170	9390	9390	9390	9390	0
260	20231128	170800	24105170	9390	9390	9390	9390	0
261	20231128	170700	24105170	9390	9390	9390	9390	0
262	20231128	170600	24105170	9390	9390	9390	9390	0
263	20231128	170500	24105170	9390	9390	9390	9390	0
264	20231128	170400	24105170	9390	9390	9390	9390	0
265	20231128	170300	24105170	9390	9390	9390	9390	0
266	20231128	170200	24105170	9390	9390	9390	9390	0
267	20231128	170100	24105170	9390	9390	9390	9390	0
268	20231128	170000	24105170	9390	9390	9390	9390	0
269	20231128	165900	24105170	9390	9390	9390	9390	0
270	20231128	165800	24105170	9390	9390	9390	9390	0
271	20231128	165700	24105170	9390	9390	9390	9390	0
272	20231128	165600	24105170	9390	9390	9390	9390	15
273	20231128	165500	24105170	9390	9390	9390	9390	0
274	20231128	165400	24105170	9390	9390	9390	9390	0
275	20231128	165300	24105170	9390	9390	9390	9390	0
276	20231128	165200	24105170	9390	9390	9390	9390	0
277	20231128	165100	24105170	9390	9390	9390	9390	0
278	20231128	165000	24105170	9390	9390	9390	9390	0
279	20231128	164900	24105170	9390	9390	9390	9390	0
280	20231128	164800	24105170	9390	9390	9390	9390	0
281	20231128	164700	24105170	9390	9390	9390	9390	0
282	20231128	164600	24105170	9390	9390	9390	9390	0
283	20231128	164500	24105170	9390	9390	9390	9390	0
284	20231128	164400	24105170	9390	9390	9390	9390	0
285	20231128	164300	24105170	9390	9390	9390	9390	0
286	20231128	164200	24105170	9390	9390	9390	9390	0
287	20231128	164100	24105170	9390	9390	9390	9390	0
288	20231128	164000	24105170	9390	9390	9390	9390	0
289	20231128	163900	24105170	9390	9390	9390	9390	0
290	20231128	163800	24105170	9390	9390	9390	9390	0
291	20231128	163700	24105170	9390	9390	9390	9390	0
292	20231128	163600	24105170	9390	9390	9390	9390	0
293	20231128	163500	24105170	9390	9390	9390	9390	0
294	20231128	163400	24105170	9390	9390	9390	9390	0
295	20231128	163300	24105170	9390	9390	9390	9390	0
296	20231128	163200	24105170	9390	9390	9390	9390	0
297	20231128	163100	24105170	9390	9390	9390	9390	0
298	20231128	163000	24105170	9390	9390	9390	9390	0
299	20231128	162900	24105170	9390	9390	9390	9390	0
300	20231128	162800	24105170	9390	9390	9390	9390	0
301	20231128	162700	24105170	9390	9390	9390	9390	0
302	20231128	162600	24105170	9390	9390	9390	9390	15
303	20231128	162500	24105170	9390	9390	9390	9390	0
304	20231128	162400	24105170	9390	9390	9390	9390	0
305	20231128	162300	24105170	9390	9390	9390	9390	0
306	20231128	162200	24105170	9390	9390	9390	9390	0
307	20231128	162100	24105170	9390	9390	9390	9390	0
308	20231128	162000	24105170	9390	9390	9390	9390	0
309	20231128	161900	24105170	9390	9390	9390	9390	0
310	20231128	161800	24105170	9390	9390	9390	9390	0
311	20231128	161700	24105170	9390	9390	9390	9390	0
312	20231128	161600	24105170	9390	9390	9390	9390	0
313	20231128	161500	24105170	9390	9390	9390	9390	0
314	20231128	161400	24105170	9390	9390	9390	9390	0
315	20231128	161300	24105170	9390	9390	9390	9390	0
316	20231128	161200	24105170	9390	9390	9390	9390	0
317	20231128	161100	24105170	9390	9390	9390	9390	0
318	20231128	161000	24105170	9390	9390	9390	9390	0
319	20231128	160900	24105170	9390	9390	9390	9390	0
320	20231128	160800	24105170	9390	9390	9390	9390	0
321	20231128	160700	24105170	9390	9390	9390	9390	0
322	20231128	160600	24105170	9390	9390	9390	9390	0
323	20231128	160500	24105170	9390	9390	9390	9390	0
324	20231128	160400	24105170	9390	9390	9390	9390	0
325	20231128	160300	24105170	9390	9390	9390	9390	0
326	20231128	160200	24105170	9390	9390	9390	9390	0
327	20231128	160100	24105170	9390	9390	9390	9390	0
328	20231128	160000	24105170	9390	9390	9390	9390	0
329	20231128	155900	24105170	9390	9390	9390	9390	0
330	20231128	155800	24105170	9390	9390	9390	9390	0
331	20231128	155700	24105170	9390	9390	9390	9390	0
332	20231128	155600	24105170	9390	9390	9390	9390	15
333	20231128	155500	24105170	9390	9390	9390	9390	0
334	20231128	155400	24105170	9390	9390	9390	9390	0
335	20231128	155300	24105170	9390	9390	9390	9390	0
336	20231128	155200	24105170	9390	9390	9390	9390	0
337	20231128	155100	24105170	9390	9390	9390	9390	0
338	20231128	155000	24105170	9390	9390	9390	9390	0
339	20231128	154900	24105170	9390	9390	9390	9390	0
340	20231128	154800	24105170	9390	9390	9390	9390	0
341	20231128	154700	24105170	9390	9390	9390	9390	0
342	20231128	154600	24105170	9390	9390	9390	9390	0
343	20231128	154500	24105170	9390	9390	9390	9390	0
344	20231128	154400	24105170	9390	9390	9390	9390	0
345	20231128	154300	24105170	9390	9390	9390	9390	0
346	20231128	154200	24105170	9390	9390	9390	9390	0
347	20231128	154100	24105170	9390	9390	9390	9390	0
348	20231128	154000	24105170	9390	9390	9390	9390	0
349	20231128	153900	24105170	9390	9390	9390	9390	0
350	20231128	153800	24105170	9390	9390	9390	9390	0
351	20231128	153700	24105170	9390	9390	9390	9390	0
352	20231128	153600	24105170	9390	9390	9390	9390	0
353	20231128	153500	24105170	9390	9390	9390	9390	0
354	20231128	153400	24105170	9390	9390	9390	9390	0
355	20231128	153300	24105170	9390	9390	9390	9390	0
356	20231128	153200	24105170	9390	9390	9390	9390	0
357	20231128	153100	24105170	9390	9390	9390	9390	0
358	20231128	153000	24105170	9390	9390	9390	9390	0
359	20231128	152900	24105170	9390	9390	9390	9390	0
360	20231128	152800	24105170	9390	9390	9390	9390	0
361	20231128	152700	24105170	9390	9390	9390	9390	0
362	20231128	152600	24105170	9390	9390	9390	9390	0
363	20231128	152500	24105170	9390	9390	9390	9390	0
364	20231128	152400	24105170	9390	9390	9390	9390	0
365	20231128	152300	24105170	9390	9390	9390	9390	0
366	20231128	152200	24105170	9390	9390	9390	9390	0
367	20231128	152100	24105170	9390	9390	9390	9390	0
368	20231128	152000	24105170	9390	9390	9390	9390	0
369	20231128	151900	24105170	9390	9390	9390	9390	0
370	20231128	151800	24105170	9390	9390	9390	9390	15
371	20231128	151700	23964320	9400	9400	9400	9400	0
372	20231128	151600	23964320	9400	9400	9400	9400	0
373	20231128	151500	23964320	9400	9400	9400	9400	0
374	20231128	151400	23964320	9400	9400	9400	9400	15
375	20231128	151300	23823320	9400	9400	9400	9400	0
376	20231128	151200	23823320	9400	9400	9400	9400	0
377	20231128	151100	23823320	9400	9400	9400	9400	0
378	20231128	151000	23823320	9400	9400	9400	9400	15
379	20231128	150900	23682320	9400	9400	9400	9400	0
380	20231128	150800	23682320	9400	9400	9400	9400	0
381	20231128	150700	23682320	9400	9400	9400	9400	0
382	20231128	150600	23682320	9400	9400	9400	9400	15
383	20231128	150500	23541320	9400	9400	9400	9400	0
384	20231128	150400	23541320	9400	9400	9400	9400	0
385	20231128	150300	23541320	9400	9400	9400	9400	0
386	20231128	150200	23541320	9400	9400	9400	9400	15
387	20231128	150100	23400320	9400	9400	9400	9400	0
388	20231128	150000	23400320	9400	9400	9400	9400	0
389	20231128	145900	23400320	9400	9400	9400	9400	0
390	20231128	145800	23400320	9400	9400	9400	9400	15
391	20231128	145700	23259320	9400	9400	9400	9400	0
392	20231128	145600	23259320	9400	9400	9400	9400	0
393	20231128	145500	23259320	9400	9400	9400	9400	15
394	20231128	145400	23118320	9400	9400	9400	9400	0
395	20231128	145300	23118320	9400	9400	9400	9400	0
396	20231128	145200	23118320	9400	9400	9400	9400	0
397	20231128	145100	23118320	9400	9400	9400	9400	15
398	20231128	145000	22977320	9400	9400	9400	9400	0
399	20231128	144900	22977320	9400	9400	9400	9400	0
400	20231128	144800	22977320	9400	9400	9400	9400	0
401	20231128	144700	22977320	9400	9400	9400	9400	15
402	20231128	144600	22836320	9400	9400	9400	9400	0
403	20231128	144500	22836320	9400	9400	9400	9400	0
404	20231128	144400	22836320	9400	9400	9400	9400	0
405	20231128	144300	22836320	9400	9400	9400	9400	15
406	20231128	144200	22695320	9400	9400	9400	9400	0
407	20231128	144100	22695320	9400	9400	9400	9400	0
408	20231128	144000	22695320	9400	9400	9400	9400	0
409	20231128	143900	22695320	9400	9400	9400	9400	15
410	20231128	143800	22554320	9400	9400	9400	9400	0
411	20231128	143700	22554320	9400	9400	9400	9400	0
412	20231128	143600	22554320	9400	9400	9400	9400	15
413	20231128	143500	22413320	9390	9390	9390	9390	0
414	20231128	143400	22413320	9390	9390	9390	9390	0
415	20231128	143300	22413320	9390	9390	9390	9390	0
416	20231128	143200	22413320	9390	9390	9390	9390	15
417	20231128	143100	22272470	9390	9390	9390	9390	0
418	20231128	143000	22272470	9390	9390	9390	9390	0
419	20231128	142900	22272470	9390	9390	9390	9390	0
420	20231128	142800	22272470	9390	9390	9390	9390	15
421	20231128	142700	22131620	9390	9390	9390	9390	0
422	20231128	142600	22131620	9390	9390	9390	9390	0
423	20231128	142500	22131620	9390	9390	9390	9390	0
424	20231128	142400	22131620	9390	9390	9390	9390	15
425	20231128	142300	21990770	9390	9390	9390	9390	0
426	20231128	142200	21990770	9390	9390	9390	9390	0
427	20231128	142100	21990770	9390	9390	9390	9390	8
428	20231128	142000	21915650	9400	9400	9400	9400	7
429	20231128	141900	21849850	9400	9400	9400	9400	0
430	20231128	141800	21849850	9400	9400	9400	9400	0
431	20231128	141700	21849850	9400	9400	9400	9400	0
432	20231128	141600	21849850	9400	9400	9400	9400	15
433	20231128	141500	21708850	9400	9400	9400	9400	0
434	20231128	141400	21708850	9400	9400	9400	9400	59
435	20231128	141300	21154250	9400	9400	9400	9400	15
436	20231128	141200	21013250	9400	9400	9400	9400	0
437	20231128	141100	21013250	9400	9400	9400	9400	0
438	20231128	141000	21013250	9400	9400	9400	9400	4
439	20231128	140900	20975650	9400	9400	9400	9400	11
440	20231128	140800	20872250	9400	9400	9400	9400	0
441	20231128	140700	20872250	9400	9400	9400	9400	0
442	20231128	140600	20872250	9400	9400	9400	9400	0
443	20231128	140500	20872250	9400	9400	9400	9400	15
444	20231128	140400	20731250	9400	9400	9400	9400	0
445	20231128	140300	20731250	9400	9400	9400	9400	0
446	20231128	140200	20731250	9400	9400	9400	9400	0
447	20231128	140100	20731250	9400	9400	9400	9400	15
448	20231128	140000	20590250	9400	9400	9400	9400	0
449	20231128	135900	20590250	9400	9400	9400	9400	0
450	20231128	135800	20590250	9400	9400	9400	9400	0
451	20231128	135700	20590250	9400	9400	9400	9400	15
452	20231128	135600	20449250	9400	9400	9400	9400	0
453	20231128	135500	20449250	9400	9400	9400	9400	0
454	20231128	135400	20449250	9400	9400	9400	9400	15
455	20231128	135300	20308250	9400	9400	9400	9400	0
456	20231128	135200	20308250	9400	9400	9400	9400	0
457	20231128	135100	20308250	9400	9400	9400	9400	0
458	20231128	135000	20308250	9400	9400	9400	9400	15
459	20231128	134900	20167250	9400	9400	9400	9400	0
460	20231128	134800	20167250	9400	9400	9400	9400	0
461	20231128	134700	20167250	9400	9400	9400	9400	0
462	20231128	134600	20167250	9400	9400	9400	9400	15
463	20231128	134500	20026250	9390	9390	9390	9390	0
464	20231128	134400	20026250	9390	9390	9390	9390	0
465	20231128	134300	20026250	9390	9390	9390	9390	0
466	20231128	134200	20026250	9390	9400	9400	9390	15
467	20231128	134100	19885390	9390	9390	9390	9390	0
468	20231128	134000	19885390	9390	9390	9390	9390	0
469	20231128	133900	19885390	9390	9390	9390	9390	0
470	20231128	133800	19885390	9390	9390	9390	9390	15
471	20231128	133700	19744540	9390	9390	9390	9390	0
472	20231128	133600	19744540	9390	9390	9390	9390	0
473	20231128	133500	19744540	9390	9390	9390	9390	0
474	20231128	133400	19744540	9390	9390	9390	9390	15
475	20231128	133300	19603690	9390	9390	9390	9390	0
476	20231128	133200	19603690	9390	9390	9390	9390	0
477	20231128	133100	19603690	9390	9390	9390	9390	15
478	20231128	133000	19462840	9390	9390	9390	9390	0
479	20231128	132900	19462840	9390	9390	9390	9390	0
480	20231128	132800	19462840	9390	9390	9390	9390	5
481	20231128	132700	19415890	9400	9400	9400	9400	10
482	20231128	132600	19321890	9400	9400	9400	9400	0
483	20231128	132500	19321890	9400	9400	9400	9400	0
484	20231128	132400	19321890	9400	9400	9400	9400	0
485	20231128	132300	19321890	9400	9390	9400	9390	35
486	20231128	132200	18993040	9390	9390	9390	9390	0
487	20231128	132100	18993040	9390	9390	9390	9390	0
488	20231128	132000	18993040	9390	9390	9390	9390	0
489	20231128	131900	18993040	9390	9390	9390	9390	15
490	20231128	131800	18852190	9390	9390	9390	9390	0
491	20231128	131700	18852190	9390	9390	9390	9390	0
492	20231128	131600	18852190	9390	9390	9390	9390	0
493	20231128	131500	18852190	9390	9390	9390	9390	15
494	20231128	131400	18711340	9390	9390	9390	9390	0
495	20231128	131300	18711340	9390	9390	9390	9390	20
496	20231128	131200	18523540	9390	9390	9390	9390	24
497	20231128	131100	18298180	9390	9390	9390	9390	0
498	20231128	131000	18298180	9390	9390	9390	9390	0
499	20231128	130900	18298180	9390	9390	9390	9390	0
500	20231128	130800	18298180	9390	9390	9390	9390	15
501	20231128	130700	18157330	9390	9390	9390	9390	0
502	20231128	130600	18157330	9390	9390	9390	9390	0
503	20231128	130500	18157330	9390	9390	9390	9390	0
504	20231128	130400	18157330	9390	9390	9390	9390	15
505	20231128	130300	18016480	9390	9390	9390	9390	0
506	20231128	130200	18016480	9390	9390	9390	9390	0
507	20231128	130100	18016480	9390	9390	9390	9390	0
508	20231128	130000	18016480	9390	9390	9390	9390	15
509	20231128	125900	17875630	9390	9390	9390	9390	0
510	20231128	125800	17875630	9390	9390	9390	9390	0
511	20231128	125700	17875630	9390	9390	9390	9390	0
512	20231128	125600	17875630	9390	9390	9390	9390	15
513	20231128	125500	17734780	9390	9390	9390	9390	0
514	20231128	125400	17734780	9390	9390	9390	9390	0
515	20231128	125300	17734780	9390	9390	9390	9390	0
516	20231128	125200	17734780	9390	9390	9390	9390	15
517	20231128	125100	17593930	9390	9390	9390	9390	0
518	20231128	125000	17593930	9390	9390	9390	9390	0
519	20231128	124900	17593930	9390	9390	9390	9390	15
520	20231128	124800	17453080	9390	9390	9390	9390	0
521	20231128	124700	17453080	9390	9390	9390	9390	0
522	20231128	124600	17453080	9390	9390	9390	9390	0
523	20231128	124500	17453080	9390	9390	9390	9390	15
524	20231128	124400	17312230	9390	9390	9390	9390	0
525	20231128	124300	17312230	9390	9390	9390	9390	0
526	20231128	124200	17312230	9390	9390	9390	9390	0
527	20231128	124100	17312230	9390	9390	9390	9390	15
528	20231128	124000	17171380	9390	9390	9390	9390	0
529	20231128	123900	17171380	9390	9390	9390	9390	0
530	20231128	123800	17171380	9390	9390	9390	9390	0
531	20231128	123700	17171380	9390	9390	9390	9390	15
532	20231128	123600	17030530	9390	9390	9390	9390	0
533	20231128	123500	17030530	9390	9390	9390	9390	0
534	20231128	123400	17030530	9390	9390	9390	9390	0
535	20231128	123300	17030530	9390	9390	9390	9390	15
536	20231128	123200	16889680	9390	9390	9390	9390	0
537	20231128	123100	16889680	9390	9390	9390	9390	0
538	20231128	123000	16889680	9390	9390	9390	9390	15
539	20231128	122900	16748830	9390	9390	9390	9390	0
540	20231128	122800	16748830	9390	9390	9390	9390	0
541	20231128	122700	16748830	9390	9390	9390	9390	0
542	20231128	122600	16748830	9390	9390	9390	9390	15
543	20231128	122500	16607980	9390	9390	9390	9390	0
544	20231128	122400	16607980	9390	9390	9390	9390	0
545	20231128	122300	16607980	9390	9390	9390	9390	0
546	20231128	122200	16607980	9390	9390	9390	9390	15
547	20231128	122100	16467130	9390	9390	9390	9390	0
548	20231128	122000	16467130	9390	9390	9390	9390	0
549	20231128	121900	16467130	9390	9390	9390	9390	0
550	20231128	121800	16467130	9390	9390	9390	9390	15
551	20231128	121700	16326280	9390	9390	9390	9390	0
552	20231128	121600	16326280	9390	9390	9390	9390	0
553	20231128	121500	16326280	9390	9390	9390	9390	0
554	20231128	121400	16326280	9390	9390	9390	9390	15
555	20231128	121300	16185430	9390	9390	9390	9390	0
556	20231128	121200	16185430	9390	9390	9390	9390	0
557	20231128	121100	16185430	9390	9390	9390	9390	0
558	20231128	121000	16185430	9390	9390	9390	9390	15
559	20231128	120900	16044580	9390	9390	9390	9390	0
560	20231128	120800	16044580	9390	9390	9390	9390	0
561	20231128	120700	16044580	9390	9390	9390	9390	15
562	20231128	120600	15903730	9390	9390	9390	9390	10
563	20231128	120500	15809830	9390	9390	9390	9390	0
564	20231128	120400	15809830	9390	9390	9390	9390	0
565	20231128	120300	15809830	9390	9390	9390	9390	15
566	20231128	120200	15668980	9390	9390	9390	9390	0
567	20231128	120100	15668980	9390	9390	9390	9390	0
568	20231128	120000	15668980	9390	9390	9390	9390	0
569	20231128	115900	15668980	9390	9390	9390	9390	15
570	20231128	115800	15528130	9390	9390	9390	9390	0
571	20231128	115700	15528130	9390	9390	9390	9390	0
572	20231128	115600	15528130	9390	9390	9390	9390	0
573	20231128	115500	15528130	9390	9390	9390	9390	15
574	20231128	115400	15387280	9390	9390	9390	9390	0
575	20231128	115300	15387280	9390	9390	9390	9390	0
576	20231128	115200	15387280	9390	9390	9390	9390	0
577	20231128	115100	15387280	9390	9390	9390	9390	15
578	20231128	115000	15246430	9390	9390	9390	9390	0
579	20231128	114900	15246430	9390	9420	9430	9390	624
580	20231128	114800	9368370	9390	9390	9390	9390	15
581	20231128	114700	9227520	9390	9390	9390	9390	0
582	20231128	114600	9227520	9390	9390	9390	9390	0
583	20231128	114500	9227520	9390	9390	9390	9390	0
584	20231128	114400	9227520	9390	9390	9390	9390	15
585	20231128	114300	9086670	9390	9390	9390	9390	0
586	20231128	114200	9086670	9390	9390	9390	9390	0
587	20231128	114100	9086670	9390	9390	9390	9390	0
588	20231128	114000	9086670	9390	9390	9390	9390	65
589	20231128	113900	8476320	9390	9390	9390	9390	0
590	20231128	113800	8476320	9390	9390	9390	9390	0
591	20231128	113700	8476320	9390	9390	9390	9390	0
592	20231128	113600	8476320	9390	9390	9390	9390	15
593	20231128	113500	8335470	9390	9390	9390	9390	0
594	20231128	113400	8335470	9390	9390	9390	9390	0
595	20231128	113300	8335470	9390	9390	9390	9390	0
596	20231128	113200	8335470	9390	9390	9390	9390	15
597	20231128	113100	8194620	9390	9390	9390	9390	0
598	20231128	113000	8194620	9390	9390	9390	9390	0
599	20231128	112900	8194620	9390	9390	9390	9390	15
600	20231128	112800	8053770	9390	9390	9390	9390	0
601	20231128	112700	8053770	9390	9390	9390	9390	0
602	20231128	112600	8053770	9390	9390	9390	9390	0
603	20231128	112500	8053770	9390	9390	9390	9390	15
604	20231128	112400	7912920	9390	9390	9390	9390	0
605	20231128	112300	7912920	9390	9390	9390	9390	0
606	20231128	112200	7912920	9390	9390	9390	9390	0
607	20231128	112100	7912920	9390	9390	9390	9390	15
608	20231128	112000	7772070	9390	9390	9390	9390	0
609	20231128	111900	7772070	9390	9390	9390	9390	0
610	20231128	111800	7772070	9390	9390	9390	9390	0
611	20231128	111700	7772070	9390	9390	9390	9390	15
612	20231128	111600	7631220	9390	9390	9390	9390	0
613	20231128	111500	7631220	9390	9390	9390	9390	0
614	20231128	111400	7631220	9390	9390	9390	9390	0
615	20231128	111300	7631220	9390	9390	9390	9390	15
616	20231128	111200	7490370	9390	9390	9390	9390	0
617	20231128	111100	7490370	9390	9390	9390	9390	0
618	20231128	111000	7490370	9390	9390	9390	9390	10
619	20231128	110900	7396470	9400	9400	9400	9400	5
620	20231128	110800	7349470	9400	9400	9400	9400	0
621	20231128	110700	7349470	9400	9400	9400	9400	0
622	20231128	110600	7349470	9400	9400	9400	9400	15
623	20231128	110500	7208470	9400	9400	9400	9400	0
624	20231128	110400	7208470	9400	9400	9400	9400	0
625	20231128	110300	7208470	9400	9400	9400	9400	0
626	20231128	110200	7208470	9400	9400	9400	9400	15
627	20231128	110100	7067470	9400	9400	9400	9400	0
628	20231128	110000	7067470	9400	9400	9400	9400	0
629	20231128	105900	7067470	9400	9400	9400	9400	0
630	20231128	105800	7067470	9400	9400	9400	9400	15
631	20231128	105700	6926470	9400	9400	9400	9400	0
632	20231128	105600	6926470	9400	9400	9400	9400	0
633	20231128	105500	6926470	9400	9400	9400	9400	0
634	20231128	105400	6926470	9400	9400	9400	9400	15
635	20231128	105300	6785470	9400	9400	9400	9400	0
636	20231128	105200	6785470	9400	9400	9400	9400	0
637	20231128	105100	6785470	9400	9400	9400	9400	0
638	20231128	105000	6785470	9400	9400	9400	9400	15
639	20231128	104900	6644470	9400	9400	9400	9400	0
640	20231128	104800	6644470	9400	9400	9400	9400	0
641	20231128	104700	6644470	9400	9400	9400	9400	15
642	20231128	104600	6503470	9400	9400	9400	9400	0
643	20231128	104500	6503470	9400	9400	9400	9400	0
644	20231128	104400	6503470	9400	9400	9400	9400	0
645	20231128	104300	6503470	9400	9400	9400	9400	15
646	20231128	104200	6362470	9400	9400	9400	9400	0
647	20231128	104100	6362470	9400	9400	9400	9400	0
648	20231128	104000	6362470	9400	9400	9400	9400	0
649	20231128	103900	6362470	9400	9400	9400	9400	15
650	20231128	103800	6221470	9400	9400	9400	9400	0
651	20231128	103700	6221470	9400	9400	9400	9400	0
652	20231128	103600	6221470	9400	9400	9400	9400	0
653	20231128	103500	6221470	9400	9400	9400	9400	15
654	20231128	103400	6080470	9400	9400	9400	9400	0
655	20231128	103300	6080470	9400	9400	9400	9400	0
656	20231128	103200	6080470	9400	9400	9400	9400	0
657	20231128	103100	6080470	9400	9400	9400	9400	15
658	20231128	103000	5939470	9400	9400	9400	9400	0
659	20231128	102900	5939470	9400	9400	9400	9400	0
660	20231128	102800	5939470	9400	9400	9400	9400	0
661	20231128	102700	5939470	9400	9400	9400	9400	15
662	20231128	102600	5798470	9400	9400	9400	9400	0
663	20231128	102500	5798470	9400	9400	9400	9400	0
664	20231128	102400	5798470	9400	9400	9400	9400	15
665	20231128	102300	5657470	9400	9400	9400	9400	0
666	20231128	102200	5657470	9400	9400	9400	9400	0
667	20231128	102100	5657470	9400	9400	9400	9400	0
668	20231128	102000	5657470	9400	9400	9400	9400	15
669	20231128	101900	5516470	9390	9390	9390	9390	0
670	20231128	101800	5516470	9390	9390	9390	9390	0
671	20231128	101700	5516470	9390	9390	9390	9390	0
672	20231128	101600	5516470	9390	9390	9390	9390	15
673	20231128	101500	5375620	9390	9390	9390	9390	0
674	20231128	101400	5375620	9390	9390	9390	9390	0
675	20231128	101300	5375620	9390	9390	9390	9390	7
676	20231128	101200	5309890	9400	9400	9400	9400	8
677	20231128	101100	5234690	9400	9400	9400	9400	0
678	20231128	101000	5234690	9400	9400	9400	9400	0
679	20231128	100900	5234690	9400	9400	9400	9400	0
680	20231128	100800	5234690	9400	9400	9400	9400	15
681	20231128	100700	5093690	9400	9400	9400	9400	0
682	20231128	100600	5093690	9400	9400	9400	9400	0
683	20231128	100500	5093690	9400	9400	9400	9400	15
684	20231128	100400	4952690	9400	9400	9400	9400	0
685	20231128	100300	4952690	9400	9400	9400	9400	0
686	20231128	100200	4952690	9400	9400	9400	9400	0
687	20231128	100100	4952690	9400	9400	9400	9400	15
688	20231128	100000	4811690	9400	9400	9400	9400	0
689	20231128	095900	4811690	9400	9400	9400	9400	15
690	20231128	095800	4670690	9420	9420	9420	9420	0
691	20231128	095700	4670690	9420	9420	9420	9420	0
692	20231128	095600	4670690	9420	9420	9420	9420	0
693	20231128	095500	4670690	9420	9420	9420	9420	0
694	20231128	095400	4670690	9420	9420	9420	9420	1
695	20231128	095300	4661270	9400	9400	9400	9400	15
696	20231128	095200	4520270	9400	9400	9400	9400	0
697	20231128	095100	4520270	9400	9400	9400	9400	0
698	20231128	095000	4520270	9400	9400	9400	9400	0
699	20231128	094900	4520270	9400	9400	9400	9400	15
700	20231128	094800	4379270	9400	9400	9400	9400	0
701	20231128	094700	4379270	9400	9400	9400	9400	0
702	20231128	094600	4379270	9400	9400	9400	9400	15
703	20231128	094500	4238270	9400	9400	9400	9400	0
704	20231128	094400	4238270	9400	9400	9400	9400	7
705	20231128	094300	4172470	9410	9410	9410	9410	8
706	20231128	094200	4097190	9420	9420	9420	9420	0
707	20231128	094100	4097190	9420	9420	9420	9420	0
708	20231128	094000	4097190	9420	9410	9420	9410	3
709	20231128	093900	4068950	9390	9390	9390	9390	0
710	20231128	093800	4068950	9390	9390	9390	9390	15
711	20231128	093700	3928100	9390	9390	9390	9390	0
712	20231128	093600	3928100	9390	9390	9390	9390	0
713	20231128	093500	3928100	9390	9390	9390	9390	0
714	20231128	093400	3928100	9390	9390	9390	9390	15
715	20231128	093300	3787250	9380	9380	9380	9380	0
716	20231128	093200	3787250	9380	9380	9380	9380	0
717	20231128	093100	3787250	9380	9380	9380	9380	0
718	20231128	093000	3787250	9380	9380	9380	9380	15
719	20231128	092900	3646550	9380	9380	9380	9380	0
720	20231128	092800	3646550	9380	9380	9380	9380	0
721	20231128	092700	3646550	9380	9380	9380	9380	15
722	20231128	092600	3505850	9380	9380	9380	9380	0
723	20231128	092500	3505850	9380	9380	9380	9380	0
724	20231128	092400	3505850	9380	9380	9380	9380	0
725	20231128	092300	3505850	9380	9380	9380	9380	15
726	20231128	092200	3365150	9370	9370	9370	9370	0
727	20231128	092100	3365150	9370	9370	9370	9370	0
728	20231128	092000	3365150	9370	9370	9370	9370	10
729	20231128	091900	3271450	9380	9380	9380	9380	5
730	20231128	091800	3224550	9380	9380	9380	9380	15
731	20231128	091700	3083850	9380	9380	9380	9380	0
732	20231128	091600	3083850	9380	9380	9380	9380	0
733	20231128	091500	3083850	9380	9380	9380	9380	0
734	20231128	091400	3083850	9380	9380	9380	9380	15
735	20231128	091300	2943150	9370	9370	9370	9370	0
736	20231128	091200	2943150	9370	9370	9370	9370	0
737	20231128	091100	2943150	9370	9370	9370	9370	15
738	20231128	091000	2802600	9370	9380	9380	9370	268
739	20231128	090900	290920	9420	9420	9420	9420	1
740	20231128	090800	281500	9380	9380	9380	9380	0
741	20231128	090700	281500	9380	9380	9380	9380	15
742	20231128	090600	140800	9380	9380	9380	9380	0
743	20231128	090500	140800	9380	9380	9380	9380	0
744	20231128	090400	140800	9380	9380	9380	9380	0
745	20231128	090300	140800	9380	9390	9390	9380	15
746	20231128	090200	0	9400	9400	9400	9400	0
747	20231128	090100	0	9400	9400	9400	9400	0
748	20231128	090000	0	9400	9400	9400	9400	0