KissMeData/112290/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200900	235982120	9770	9770	9770	9770	120
3	20231129	200800	235982120	9770	9770	9770	9770	0
4	20231129	200700	235982120	9770	9770	9770	9770	0
5	20231129	200600	235982120	9770	9770	9770	9770	0
6	20231129	200500	235982120	9770	9770	9770	9770	0
7	20231129	200400	235982120	9770	9770	9770	9770	0
8	20231129	200300	235982120	9770	9770	9770	9770	0
9	20231129	200200	235982120	9770	9770	9770	9770	0
10	20231129	200100	235982120	9770	9770	9770	9770	0
11	20231129	200000	235982120	9770	9770	9770	9770	0
12	20231129	195900	235982120	9770	9770	9770	9770	0
13	20231129	195800	235982120	9770	9770	9770	9770	0
14	20231129	195700	235982120	9770	9770	9770	9770	0
15	20231129	195600	235982120	9770	9770	9770	9770	0
16	20231129	195500	235982120	9770	9770	9770	9770	0
17	20231129	195400	235982120	9770	9770	9770	9770	0
18	20231129	195300	235982120	9770	9770	9770	9770	0
19	20231129	195200	235982120	9770	9770	9770	9770	0
20	20231129	195100	235982120	9770	9770	9770	9770	0
21	20231129	195000	235982120	9770	9770	9770	9770	0
22	20231129	194900	235982120	9770	9770	9770	9770	0
23	20231129	194800	235982120	9770	9770	9770	9770	0
24	20231129	194700	235982120	9770	9770	9770	9770	0
25	20231129	194600	235982120	9770	9770	9770	9770	0
26	20231129	194500	235982120	9770	9770	9770	9770	0
27	20231129	194400	235982120	9770	9770	9770	9770	0
28	20231129	194300	235982120	9770	9770	9770	9770	0
29	20231129	194200	235982120	9770	9770	9770	9770	0
30	20231129	194100	235982120	9770	9770	9770	9770	0
31	20231129	194000	235982120	9770	9770	9770	9770	0
32	20231129	193900	235982120	9770	9770	9770	9770	120
33	20231129	193800	235982120	9770	9770	9770	9770	0
34	20231129	193700	235982120	9770	9770	9770	9770	0
35	20231129	193600	235982120	9770	9770	9770	9770	0
36	20231129	193500	235982120	9770	9770	9770	9770	0
37	20231129	193400	235982120	9770	9770	9770	9770	0
38	20231129	193300	235982120	9770	9770	9770	9770	0
39	20231129	193200	235982120	9770	9770	9770	9770	0
40	20231129	193100	235982120	9770	9770	9770	9770	0
41	20231129	193000	235982120	9770	9770	9770	9770	0
42	20231129	192900	235982120	9770	9770	9770	9770	0
43	20231129	192800	235982120	9770	9770	9770	9770	0
44	20231129	192700	235982120	9770	9770	9770	9770	0
45	20231129	192600	235982120	9770	9770	9770	9770	0
46	20231129	192500	235982120	9770	9770	9770	9770	0
47	20231129	192400	235982120	9770	9770	9770	9770	0
48	20231129	192300	235982120	9770	9770	9770	9770	0
49	20231129	192200	235982120	9770	9770	9770	9770	0
50	20231129	192100	235982120	9770	9770	9770	9770	0
51	20231129	192000	235982120	9770	9770	9770	9770	0
52	20231129	191900	235982120	9770	9770	9770	9770	0
53	20231129	191800	235982120	9770	9770	9770	9770	0
54	20231129	191700	235982120	9770	9770	9770	9770	0
55	20231129	191600	235982120	9770	9770	9770	9770	0
56	20231129	191500	235982120	9770	9770	9770	9770	0
57	20231129	191400	235982120	9770	9770	9770	9770	0
58	20231129	191300	235982120	9770	9770	9770	9770	0
59	20231129	191200	235982120	9770	9770	9770	9770	0
60	20231129	191100	235982120	9770	9770	9770	9770	0
61	20231129	191000	235982120	9770	9770	9770	9770	0
62	20231129	190900	235982120	9770	9770	9770	9770	120
63	20231129	190800	235982120	9770	9770	9770	9770	0
64	20231129	190700	235982120	9770	9770	9770	9770	0
65	20231129	190600	235982120	9770	9770	9770	9770	0
66	20231129	190500	235982120	9770	9770	9770	9770	0
67	20231129	190400	235982120	9770	9770	9770	9770	0
68	20231129	190300	235982120	9770	9770	9770	9770	0
69	20231129	190200	235982120	9770	9770	9770	9770	0
70	20231129	190100	235982120	9770	9770	9770	9770	0
71	20231129	190000	235982120	9770	9770	9770	9770	0
72	20231129	185900	235982120	9770	9770	9770	9770	0
73	20231129	185800	235982120	9770	9770	9770	9770	0
74	20231129	185700	235982120	9770	9770	9770	9770	0
75	20231129	185600	235982120	9770	9770	9770	9770	0
76	20231129	185500	235982120	9770	9770	9770	9770	0
77	20231129	185400	235982120	9770	9770	9770	9770	0
78	20231129	185300	235982120	9770	9770	9770	9770	0
79	20231129	185200	235982120	9770	9770	9770	9770	0
80	20231129	185100	235982120	9770	9770	9770	9770	0
81	20231129	185000	235982120	9770	9770	9770	9770	0
82	20231129	184900	235982120	9770	9770	9770	9770	0
83	20231129	184800	235982120	9770	9770	9770	9770	0
84	20231129	184700	235982120	9770	9770	9770	9770	0
85	20231129	184600	235982120	9770	9770	9770	9770	0
86	20231129	184500	235982120	9770	9770	9770	9770	0
87	20231129	184400	235982120	9770	9770	9770	9770	0
88	20231129	184300	235982120	9770	9770	9770	9770	0
89	20231129	184200	235982120	9770	9770	9770	9770	0
90	20231129	184100	235982120	9770	9770	9770	9770	0
91	20231129	184000	235982120	9770	9770	9770	9770	0
92	20231129	183900	235982120	9770	9770	9770	9770	120
93	20231129	183800	235982120	9770	9770	9770	9770	0
94	20231129	183700	235982120	9770	9770	9770	9770	0
95	20231129	183600	235982120	9770	9770	9770	9770	0
96	20231129	183500	235982120	9770	9770	9770	9770	0
97	20231129	183400	235982120	9770	9770	9770	9770	0
98	20231129	183300	235982120	9770	9770	9770	9770	0
99	20231129	183200	235982120	9770	9770	9770	9770	0
100	20231129	183100	235982120	9770	9770	9770	9770	0
101	20231129	183000	235982120	9770	9770	9770	9770	0
102	20231129	182900	235982120	9770	9770	9770	9770	0
103	20231129	182800	235982120	9770	9770	9770	9770	0
104	20231129	182700	235982120	9770	9770	9770	9770	0
105	20231129	182600	235982120	9770	9770	9770	9770	0
106	20231129	182500	235982120	9770	9770	9770	9770	0
107	20231129	182400	235982120	9770	9770	9770	9770	0
108	20231129	182300	235982120	9770	9770	9770	9770	0
109	20231129	182200	235982120	9770	9770	9770	9770	0
110	20231129	182100	235982120	9770	9770	9770	9770	0
111	20231129	182000	235982120	9770	9770	9770	9770	0
112	20231129	181900	235982120	9770	9770	9770	9770	0
113	20231129	181800	235982120	9770	9770	9770	9770	0
114	20231129	181700	235982120	9770	9770	9770	9770	0
115	20231129	181600	235982120	9770	9770	9770	9770	0
116	20231129	181500	235982120	9770	9770	9770	9770	0
117	20231129	181400	235982120	9770	9770	9770	9770	0
118	20231129	181300	235982120	9770	9770	9770	9770	0
119	20231129	181200	235982120	9770	9770	9770	9770	0
120	20231129	181100	235982120	9770	9770	9770	9770	0
121	20231129	181000	235982120	9770	9770	9770	9770	0
122	20231129	180900	235982120	9770	9770	9770	9770	120
123	20231129	180800	235982120	9770	9770	9770	9770	0
124	20231129	180700	235982120	9770	9770	9770	9770	0
125	20231129	180600	235982120	9770	9770	9770	9770	0
126	20231129	180500	235982120	9770	9770	9770	9770	0
127	20231129	180400	235982120	9770	9770	9770	9770	0
128	20231129	180300	235982120	9770	9770	9770	9770	0
129	20231129	180200	235982120	9770	9770	9770	9770	0
130	20231129	180100	235982120	9770	9770	9770	9770	0
131	20231129	180000	235982120	9770	9770	9770	9770	0
132	20231129	175900	235982120	9770	9770	9770	9770	0
133	20231129	175800	235982120	9770	9770	9770	9770	0
134	20231129	175700	235982120	9770	9770	9770	9770	0
135	20231129	175600	235982120	9770	9770	9770	9770	0
136	20231129	175500	235982120	9770	9770	9770	9770	0
137	20231129	175400	235982120	9770	9770	9770	9770	0
138	20231129	175300	235982120	9770	9770	9770	9770	0
139	20231129	175200	235982120	9770	9770	9770	9770	0
140	20231129	175100	235982120	9770	9770	9770	9770	0
141	20231129	175000	235982120	9770	9770	9770	9770	0
142	20231129	174900	235982120	9770	9770	9770	9770	0
143	20231129	174800	235982120	9770	9770	9770	9770	0
144	20231129	174700	235982120	9770	9770	9770	9770	0
145	20231129	174600	235982120	9770	9770	9770	9770	0
146	20231129	174500	235982120	9770	9770	9770	9770	0
147	20231129	174400	235982120	9770	9770	9770	9770	0
148	20231129	174300	235982120	9770	9770	9770	9770	0
149	20231129	174200	235982120	9770	9770	9770	9770	0
150	20231129	174100	235982120	9770	9770	9770	9770	0
151	20231129	174000	235982120	9770	9770	9770	9770	0
152	20231129	173900	235982120	9770	9770	9770	9770	120
153	20231129	173800	235982120	9770	9770	9770	9770	0
154	20231129	173700	235982120	9770	9770	9770	9770	0
155	20231129	173600	235982120	9770	9770	9770	9770	0
156	20231129	173500	235982120	9770	9770	9770	9770	0
157	20231129	173400	235982120	9770	9770	9770	9770	0
158	20231129	173300	235982120	9770	9770	9770	9770	0
159	20231129	173200	235982120	9770	9770	9770	9770	0
160	20231129	173100	235982120	9770	9770	9770	9770	0
161	20231129	173000	235982120	9770	9770	9770	9770	0
162	20231129	172900	235982120	9770	9770	9770	9770	0
163	20231129	172800	235982120	9770	9770	9770	9770	0
164	20231129	172700	235982120	9770	9770	9770	9770	0
165	20231129	172600	235982120	9770	9770	9770	9770	0
166	20231129	172500	235982120	9770	9770	9770	9770	0
167	20231129	172400	235982120	9770	9770	9770	9770	0
168	20231129	172300	235982120	9770	9770	9770	9770	0
169	20231129	172200	235982120	9770	9770	9770	9770	0
170	20231129	172100	235982120	9770	9770	9770	9770	0
171	20231129	172000	235982120	9770	9770	9770	9770	0
172	20231129	171900	235982120	9770	9770	9770	9770	0
173	20231129	171800	235982120	9770	9770	9770	9770	0
174	20231129	171700	235982120	9770	9770	9770	9770	0
175	20231129	171600	235982120	9770	9770	9770	9770	0
176	20231129	171500	235982120	9770	9770	9770	9770	0
177	20231129	171400	235982120	9770	9770	9770	9770	0
178	20231129	171300	235982120	9770	9770	9770	9770	0
179	20231129	171200	235982120	9770	9770	9770	9770	0
180	20231129	171100	235982120	9770	9770	9770	9770	0
181	20231129	171000	235982120	9770	9770	9770	9770	0
182	20231129	170900	235982120	9770	9770	9770	9770	120
183	20231129	170800	235982120	9770	9770	9770	9770	0
184	20231129	170700	235982120	9770	9770	9770	9770	0
185	20231129	170600	235982120	9770	9770	9770	9770	0
186	20231129	170500	235982120	9770	9770	9770	9770	0
187	20231129	170400	235982120	9770	9770	9770	9770	0
188	20231129	170300	235982120	9770	9770	9770	9770	0
189	20231129	170200	235982120	9770	9770	9770	9770	0
190	20231129	170100	235982120	9770	9770	9770	9770	0
191	20231129	170000	235982120	9770	9770	9770	9770	0
192	20231129	165900	235982120	9770	9770	9770	9770	0
193	20231129	165800	235982120	9770	9770	9770	9770	0
194	20231129	165700	235982120	9770	9770	9770	9770	0
195	20231129	165600	235982120	9770	9770	9770	9770	0
196	20231129	165500	235982120	9770	9770	9770	9770	0
197	20231129	165400	235982120	9770	9770	9770	9770	0
198	20231129	165300	235982120	9770	9770	9770	9770	0
199	20231129	165200	235982120	9770	9770	9770	9770	0
200	20231129	165100	235982120	9770	9770	9770	9770	0
201	20231129	165000	235982120	9770	9770	9770	9770	0
202	20231129	164900	235982120	9770	9770	9770	9770	0
203	20231129	164800	235982120	9770	9770	9770	9770	0
204	20231129	164700	235982120	9770	9770	9770	9770	0
205	20231129	164600	235982120	9770	9770	9770	9770	0
206	20231129	164500	235982120	9770	9770	9770	9770	0
207	20231129	164400	235982120	9770	9770	9770	9770	0
208	20231129	164300	235982120	9770	9770	9770	9770	0
209	20231129	164200	235982120	9770	9770	9770	9770	0
210	20231129	164100	235982120	9770	9770	9770	9770	0
211	20231129	164000	235982120	9770	9770	9770	9770	0
212	20231129	163900	235982120	9770	9770	9770	9770	120
213	20231129	163800	235982120	9770	9770	9770	9770	0
214	20231129	163700	235982120	9770	9770	9770	9770	0
215	20231129	163600	235982120	9770	9770	9770	9770	0
216	20231129	163500	235982120	9770	9770	9770	9770	0
217	20231129	163400	235982120	9770	9770	9770	9770	0
218	20231129	163300	235982120	9770	9770	9770	9770	0
219	20231129	163200	235982120	9770	9770	9770	9770	0
220	20231129	163100	235982120	9770	9770	9770	9770	0
221	20231129	163000	235982120	9770	9770	9770	9770	0
222	20231129	162900	235982120	9770	9770	9770	9770	0
223	20231129	162800	235982120	9770	9770	9770	9770	0
224	20231129	162700	235982120	9770	9770	9770	9770	0
225	20231129	162600	235982120	9770	9770	9770	9770	0
226	20231129	162500	235982120	9770	9770	9770	9770	0
227	20231129	162400	235982120	9770	9770	9770	9770	0
228	20231129	162300	235982120	9770	9770	9770	9770	0
229	20231129	162200	235982120	9770	9770	9770	9770	0
230	20231129	162100	235982120	9770	9770	9770	9770	0
231	20231129	162000	235982120	9770	9770	9770	9770	0
232	20231129	161900	235982120	9770	9770	9770	9770	0
233	20231129	161800	235982120	9770	9770	9770	9770	0
234	20231129	161700	235982120	9770	9770	9770	9770	0
235	20231129	161600	235982120	9770	9770	9770	9770	0
236	20231129	161500	235982120	9770	9770	9770	9770	0
237	20231129	161400	235982120	9770	9770	9770	9770	0
238	20231129	161300	235982120	9770	9770	9770	9770	0
239	20231129	161200	235982120	9770	9770	9770	9770	0
240	20231129	161100	235982120	9770	9770	9770	9770	0
241	20231129	161000	235982120	9770	9770	9770	9770	0
242	20231129	160900	235982120	9770	9770	9770	9770	120
243	20231129	160800	235982120	9770	9770	9770	9770	0
244	20231129	160700	235982120	9770	9770	9770	9770	0
245	20231129	160600	235982120	9770	9770	9770	9770	0
246	20231129	160500	235982120	9770	9770	9770	9770	0
247	20231129	160400	235982120	9770	9770	9770	9770	0
248	20231129	160300	235982120	9770	9770	9770	9770	0
249	20231129	160200	235982120	9770	9770	9770	9770	0
250	20231129	160100	235982120	9770	9770	9770	9770	0
251	20231129	160000	235982120	9770	9770	9770	9770	0
252	20231129	155900	235982120	9770	9770	9770	9770	0
253	20231129	155800	235982120	9770	9770	9770	9770	0
254	20231129	155700	235982120	9770	9770	9770	9770	0
255	20231129	155600	235982120	9770	9770	9770	9770	0
256	20231129	155500	235982120	9770	9770	9770	9770	0
257	20231129	155400	235982120	9770	9770	9770	9770	0
258	20231129	155300	235982120	9770	9770	9770	9770	0
259	20231129	155200	235982120	9770	9770	9770	9770	0
260	20231129	155100	235982120	9770	9770	9770	9770	0
261	20231129	155000	235982120	9770	9770	9770	9770	0
262	20231129	154900	235982120	9770	9770	9770	9770	0
263	20231129	154800	235982120	9770	9770	9770	9770	0
264	20231129	154700	235982120	9770	9770	9770	9770	0
265	20231129	154600	235982120	9770	9770	9770	9770	0
266	20231129	154500	235982120	9770	9770	9770	9770	0
267	20231129	154400	235982120	9770	9770	9770	9770	0
268	20231129	154300	235982120	9770	9770	9770	9770	0
269	20231129	154200	235982120	9770	9770	9770	9770	0
270	20231129	154100	235982120	9770	9770	9770	9770	0
271	20231129	154000	235982120	9770	9770	9770	9770	0
272	20231129	153900	235982120	9770	9770	9770	9770	120
273	20231129	153800	235982120	9770	9770	9770	9770	0
274	20231129	153700	235982120	9770	9770	9770	9770	0
275	20231129	153600	235982120	9770	9770	9770	9770	0
276	20231129	153500	235982120	9770	9770	9770	9770	0
277	20231129	153400	235982120	9770	9770	9770	9770	0
278	20231129	153300	235982120	9770	9770	9770	9770	0
279	20231129	153200	235982120	9770	9770	9770	9770	0
280	20231129	153100	235982120	9770	9770	9770	9770	0
281	20231129	153000	235982120	9770	9770	9770	9770	120
282	20231129	152900	234809720	9770	9770	9770	9770	0
283	20231129	152800	234809720	9770	9770	9770	9770	0
284	20231129	152700	234809720	9770	9770	9770	9770	0
285	20231129	152600	234809720	9770	9770	9770	9770	0
286	20231129	152500	234809720	9770	9770	9770	9770	0
287	20231129	152400	234809720	9770	9770	9770	9770	0
288	20231129	152300	234809720	9770	9770	9770	9770	0
289	20231129	152200	234809720	9770	9770	9770	9770	0
290	20231129	152100	234809720	9770	9770	9770	9770	0
291	20231129	152000	234809720	9770	9770	9770	9770	0
292	20231129	151900	234809720	9770	9770	9770	9770	0
293	20231129	151800	234809720	9770	9770	9770	9770	181
294	20231129	151700	233041350	9760	9760	9760	9760	0
295	20231129	151600	233041350	9760	9760	9760	9760	12
296	20231129	151500	232924230	9770	9770	9770	9770	54
297	20231129	151400	232396650	9760	9760	9760	9760	0
298	20231129	151300	232396650	9760	9760	9770	9760	8
299	20231129	151200	232318560	9760	9760	9760	9760	22
300	20231129	151100	232103840	9750	9760	9760	9750	32
301	20231129	151000	231791740	9750	9760	9760	9750	18
302	20231129	150900	231616070	9750	9750	9750	9750	0
303	20231129	150800	231616070	9750	9750	9750	9750	1
304	20231129	150700	231606320	9750	9750	9750	9750	0
305	20231129	150600	231606320	9750	9750	9750	9750	0
306	20231129	150500	231606320	9750	9750	9750	9750	2
307	20231129	150400	231586820	9760	9760	9760	9760	28
308	20231129	150300	231313540	9750	9740	9760	9740	142
309	20231129	150200	229929020	9740	9750	9750	9740	419
310	20231129	150100	225843810	9760	9760	9760	9760	17
311	20231129	150000	225677890	9750	9760	9760	9750	6
312	20231129	145900	225619360	9750	9790	9790	9750	505
313	20231129	145800	220686830	9790	9800	9800	9790	517
314	20231129	145700	215624770	9800	9800	9800	9800	2
315	20231129	145600	215605170	9800	9800	9800	9800	0
316	20231129	145500	215605170	9800	9800	9800	9800	1
317	20231129	145400	215595370	9800	9800	9800	9800	18
318	20231129	145300	215418970	9800	9800	9800	9800	0
319	20231129	145200	215418970	9800	9800	9800	9800	1
320	20231129	145100	215409170	9870	9870	9870	9870	1
321	20231129	145000	215399300	9800	9800	9800	9800	10
322	20231129	144900	215301300	9800	9800	9800	9800	3
323	20231129	144800	215271900	9800	9800	9800	9800	1
324	20231129	144700	215262100	9800	9870	9870	9800	52
325	20231129	144600	214752420	9800	9800	9800	9800	0
326	20231129	144500	214752420	9800	9800	9800	9800	441
327	20231129	144400	210430620	9800	9800	9800	9800	1
328	20231129	144300	210420820	9810	9810	9810	9810	0
329	20231129	144200	210420820	9810	9820	9870	9810	871
330	20231129	144100	201875500	9820	9820	9820	9820	0
331	20231129	144000	201875500	9820	9820	9820	9820	0
332	20231129	143900	201875500	9820	9830	9830	9820	719
333	20231129	143800	194811790	9830	9830	9830	9830	1
334	20231129	143700	194801960	9840	9840	9840	9840	1
335	20231129	143600	194792120	9890	9890	9890	9890	3
336	20231129	143500	194762450	9890	9890	9890	9890	200
337	20231129	143400	192784450	9890	9830	9890	9830	3
338	20231129	143300	192754900	9830	9840	9840	9830	10
339	20231129	143200	192656590	9890	9890	9890	9890	100
340	20231129	143100	191667590	9840	9890	9890	9840	101
341	20231129	143000	190668750	9890	9890	9890	9870	71
342	20231129	142900	189966740	9870	9870	9870	9870	23
343	20231129	142800	189739730	9890	9890	9890	9890	15
344	20231129	142700	189591380	9890	9870	9890	9870	127
345	20231129	142600	188337430	9860	9860	9860	9860	2
346	20231129	142500	188317710	9890	9890	9890	9890	47
347	20231129	142400	187852880	9890	9850	9890	9850	101
348	20231129	142300	186854030	9840	9840	9840	9840	0
349	20231129	142200	186854030	9840	9840	9840	9840	12
350	20231129	142100	186735950	9890	9840	9890	9840	114
351	20231129	142000	185609350	9820	9820	9820	9820	0
352	20231129	141900	185609350	9820	9820	9820	9820	0
353	20231129	141800	185609350	9820	9870	9870	9820	166
354	20231129	141700	183971030	9870	9870	9870	9870	23
355	20231129	141600	183744020	9890	9820	9890	9820	111
356	20231129	141500	182647780	9880	9820	9880	9820	568
357	20231129	141400	177051610	9830	9840	9840	9830	74
358	20231129	141300	176323860	9830	9850	9850	9830	545
359	20231129	141200	170963700	9860	9860	9860	9860	16
360	20231129	141100	170805940	9860	9870	9870	9850	28
361	20231129	141000	170529880	9870	9880	9880	9870	55
362	20231129	140900	169986710	9870	9880	9880	9870	62
363	20231129	140800	169374580	9860	9860	9860	9860	1
364	20231129	140700	169364720	9880	9880	9880	9880	23
365	20231129	140600	169137480	9880	9880	9880	9880	1
366	20231129	140500	169127600	9850	9850	9850	9850	512
367	20231129	140400	164084400	9860	9870	9870	9860	203
368	20231129	140300	162082740	9880	9880	9880	9880	64
369	20231129	140200	161450420	9880	9880	9880	9880	0
370	20231129	140100	161450420	9880	9890	9890	9880	41
371	20231129	140000	161045070	9880	9890	9890	9880	303
372	20231129	135900	158051420	9890	9890	9890	9890	23
373	20231129	135800	157823950	9890	9880	9890	9880	24
374	20231129	135700	157586600	9880	9880	9880	9880	27
375	20231129	135600	157319840	9880	9880	9880	9880	24
376	20231129	135500	157082720	9880	9890	9890	9880	190
377	20231129	135400	155205030	9900	9900	9900	9900	22
378	20231129	135300	154987230	9890	9900	9900	9890	27
379	20231129	135200	154719960	9890	9900	9900	9890	28
380	20231129	135100	154442770	9890	9890	9890	9890	0
381	20231129	135000	154442770	9890	9900	9900	9890	27
382	20231129	134900	154175520	9900	9900	9900	9900	23
383	20231129	134800	153947820	9880	9880	9880	9880	0
384	20231129	134700	153947820	9880	9900	9900	9880	26
385	20231129	134600	153690460	9890	9890	9890	9890	0
386	20231129	134500	153690460	9890	9890	9890	9890	75
387	20231129	134400	152948710	9900	9900	9900	9900	0
388	20231129	134300	152948710	9900	9900	9900	9900	123
389	20231129	134200	151731010	9880	9880	9880	9880	1
390	20231129	134100	151721130	9890	9900	9900	9890	60
391	20231129	134000	151127490	9890	9890	9890	9890	21
392	20231129	133900	150919800	9890	9890	9890	9890	139
393	20231129	133800	149545090	9890	9890	9890	9890	40
394	20231129	133700	149149490	9880	9880	9880	9880	1
395	20231129	133600	149139610	9890	9890	9890	9890	23
396	20231129	133500	148912140	9880	9880	9880	9880	20
397	20231129	133400	148714540	9880	9890	9890	9880	35
398	20231129	133300	148368400	9890	9890	9890	9890	23
399	20231129	133200	148140930	9890	9880	9890	9880	17
400	20231129	133100	147972820	9890	9890	9900	9890	83
401	20231129	133000	147151710	9890	9890	9890	9890	0
402	20231129	132900	147151710	9890	9890	9890	9890	126
403	20231129	132800	145905570	9890	9890	9890	9890	70
404	20231129	132700	145213270	9900	9890	9900	9890	586
405	20231129	132600	139412370	9880	9890	9890	9880	32
406	20231129	132500	139095900	9900	9900	9900	9900	23
407	20231129	132400	138868200	9880	9890	9890	9880	25
408	20231129	132300	138620970	9900	9900	9900	9900	18
409	20231129	132200	138442770	9890	9890	9890	9890	55
410	20231129	132100	137898820	9890	9890	9890	9890	1
411	20231129	132000	137888930	9880	9880	9880	9880	862
412	20231129	131900	129372370	9870	9880	9880	9870	16
413	20231129	131800	129214300	9880	9880	9880	9880	0
414	20231129	131700	129214300	9880	9880	9880	9880	42
415	20231129	131600	128799340	9880	9870	9880	9870	36
416	20231129	131500	128443680	9880	9880	9880	9880	24
417	20231129	131400	128206560	9880	9880	9880	9880	15
418	20231129	131300	128058360	9870	9880	9880	9870	24
419	20231129	131200	127821250	9880	9880	9880	9880	28
420	20231129	131100	127544610	9870	9870	9870	9870	1
421	20231129	131000	127534740	9870	9870	9870	9870	0
422	20231129	130900	127534740	9870	9870	9870	9870	49
423	20231129	130800	127051110	9870	9880	9880	9870	37
424	20231129	130700	126685570	9870	9880	9880	9870	112
425	20231129	130600	125579830	9880	9880	9880	9880	1
426	20231129	130500	125569950	9900	9900	9900	9900	24
427	20231129	130400	125332350	9900	9900	9900	9900	1
428	20231129	130300	125322450	9890	9890	9890	9880	67
429	20231129	130200	124659830	9890	9890	9890	9890	1
430	20231129	130100	124649940	9880	9880	9880	9880	5
431	20231129	130000	124600540	9870	9890	9890	9870	25
432	20231129	125900	124353330	9900	9890	9900	9890	41
433	20231129	125800	123947770	9880	9880	9880	9880	1
434	20231129	125700	123937890	9890	9890	9890	9890	39
435	20231129	125600	123552180	9880	9880	9880	9880	37
436	20231129	125500	123186620	9880	9890	9900	9880	25
437	20231129	125400	122939150	9900	9890	9900	9890	82
438	20231129	125300	122127710	9890	9880	9890	9880	19
439	20231129	125200	121939820	9890	9890	9890	9890	14
440	20231129	125100	121801360	9880	9880	9880	9880	0
441	20231129	125000	121801360	9880	9890	9890	9880	29
442	20231129	124900	121514590	9890	9890	9890	9890	23
443	20231129	124800	121287120	9890	9880	9890	9880	25
444	20231129	124700	121039880	9880	9880	9880	9880	0
445	20231129	124600	121039880	9880	9880	9880	9880	34
446	20231129	124500	120703960	9870	9890	9890	9870	25
447	20231129	124400	120456750	9890	9890	9890	9890	20
448	20231129	124300	120258950	9880	9890	9890	9880	38
449	20231129	124200	119883280	9900	9880	9900	9870	247
450	20231129	124100	117439920	9890	9900	9900	9890	71
451	20231129	124000	116737360	9890	9890	9890	9890	11
452	20231129	123900	116628570	9890	9890	9900	9890	14
453	20231129	123800	116489990	9890	9890	9890	9890	0
454	20231129	123700	116489990	9890	9890	9890	9890	54
455	20231129	123600	115955930	9890	9890	9890	9890	36
456	20231129	123500	115599890	9890	9890	9890	9890	32
457	20231129	123400	115283410	9900	9900	9900	9900	19
458	20231129	123300	115095310	9890	9890	9890	9890	18
459	20231129	123200	114917290	9890	9880	9890	9880	34
460	20231129	123100	114581040	9890	9900	9900	9890	96
461	20231129	123000	113631370	9890	9890	9890	9890	16
462	20231129	122900	113473130	9880	9890	9890	9880	24
463	20231129	122800	113235780	9890	9890	9900	9890	147
464	20231129	122700	111781640	9890	9880	9890	9880	14
465	20231129	122600	111643200	9870	9870	9870	9870	0
466	20231129	122500	111643200	9870	9870	9870	9870	0
467	20231129	122400	111643200	9870	9870	9870	9870	1
468	20231129	122300	111633330	9840	9880	9880	9840	900
469	20231129	122200	102774310	9870	9870	9870	9870	1
470	20231129	122100	102764440	9890	9890	9890	9890	18
471	20231129	122000	102586420	9890	9890	9890	9890	46
472	20231129	121900	102131480	9890	9880	9890	9870	62
473	20231129	121800	101518640	9870	9870	9870	9870	525
474	20231129	121700	96336890	9880	9880	9880	9880	33
475	20231129	121600	96010850	9870	9870	9870	9870	1
476	20231129	121500	96000980	9870	9870	9870	9870	0
477	20231129	121400	96000980	9870	9860	9870	9860	21
478	20231129	121300	95793720	9860	9880	9880	9860	213
479	20231129	121200	93692800	9890	9890	9890	9890	24
480	20231129	121100	93455440	9870	9880	9880	9870	74
481	20231129	121000	92724340	9870	9870	9870	9870	0
482	20231129	120900	92724340	9870	9870	9870	9870	1
483	20231129	120800	92714470	9860	9860	9860	9860	0
484	20231129	120700	92714470	9860	9860	9860	9860	0
485	20231129	120600	92714470	9860	9860	9860	9860	1
486	20231129	120500	92704610	9880	9880	9880	9880	0
487	20231129	120400	92704610	9880	9880	9880	9880	58
488	20231129	120300	92131570	9880	9880	9890	9880	31
489	20231129	120200	91825050	9890	9890	9890	9890	47
490	20231129	120100	91360220	9890	9880	9890	9880	29
491	20231129	120000	91073420	9890	9890	9890	9890	8
492	20231129	115900	90994300	9880	9880	9880	9880	7
493	20231129	115800	90925140	9880	9870	9880	9870	27
494	20231129	115700	90658390	9880	9880	9880	9880	34
495	20231129	115600	90322470	9870	9870	9870	9870	14
496	20231129	115500	90184290	9880	9880	9880	9880	0
497	20231129	115400	90184290	9880	9880	9880	9880	52
498	20231129	115300	89670530	9870	9870	9870	9870	23
499	20231129	115200	89443520	9880	9880	9880	9880	29
500	20231129	115100	89157000	9870	9870	9870	9870	34
501	20231129	115000	88821420	9870	9870	9870	9870	32
502	20231129	114900	88505580	9870	9880	9880	9870	101
503	20231129	114800	87508030	9880	9860	9880	9860	23
504	20231129	114700	87280830	9870	9870	9870	9870	0
505	20231129	114600	87280830	9870	9870	9870	9870	41
506	20231129	114500	86876160	9870	9870	9870	9870	38
507	20231129	114400	86501100	9880	9880	9880	9880	23
508	20231129	114300	86273860	9860	9860	9860	9860	1
509	20231129	114200	86264000	9880	9860	9880	9860	67
510	20231129	114100	85602760	9870	9880	9880	9870	78
511	20231129	114000	84832780	9880	9870	9880	9870	25
512	20231129	113900	84585800	9880	9880	9880	9880	1
513	20231129	113800	84575920	9870	9870	9870	9870	23
514	20231129	113700	84348910	9860	9870	9870	9860	24
515	20231129	113600	84112050	9860	9870	9870	9860	4
516	20231129	113500	84072580	9860	9870	9870	9860	32
517	20231129	113400	83756750	9850	9850	9850	9850	0
518	20231129	113300	83756750	9850	9850	9850	9850	0
519	20231129	113200	83756750	9850	9870	9870	9850	44
520	20231129	113100	83322720	9870	9870	9870	9870	0
521	20231129	113000	83322720	9870	9860	9870	9860	60
522	20231129	112900	82730530	9870	9870	9870	9870	0
523	20231129	112800	82730530	9870	9870	9870	9870	60
524	20231129	112700	82138330	9860	9860	9860	9860	29
525	20231129	112600	81852390	9870	9870	9870	9870	77
526	20231129	112500	81092400	9860	9860	9860	9860	0
527	20231129	112400	81092400	9860	9870	9870	9860	27
528	20231129	112300	80825930	9870	9870	9870	9870	21
529	20231129	112200	80618660	9870	9860	9870	9860	25
530	20231129	112100	80371930	9870	9860	9870	9860	2
531	20231129	112000	80352200	9860	9860	9860	9860	2
532	20231129	111900	80332480	9850	9860	9860	9850	30
533	20231129	111800	80036700	9860	9840	9860	9840	383
534	20231129	111700	76265770	9840	9830	9840	9830	36
535	20231129	111600	75911550	9830	9830	9830	9830	0
536	20231129	111500	75911550	9830	9830	9830	9830	2
537	20231129	111400	75891890	9830	9830	9830	9830	107
538	20231129	111300	74840080	9840	9840	9840	9840	0
539	20231129	111200	74840080	9840	9840	9840	9840	53
540	20231129	111100	74318560	9830	9840	9840	9830	4
541	20231129	111000	74279210	9840	9840	9850	9840	46
542	20231129	110900	73826360	9840	9840	9840	9840	2
543	20231129	110800	73806680	9850	9850	9850	9850	29
544	20231129	110700	73521030	9840	9840	9840	9840	0
545	20231129	110600	73521030	9840	9840	9840	9840	38
546	20231129	110500	73147110	9830	9830	9830	9830	0
547	20231129	110400	73147110	9830	9840	9840	9830	28
548	20231129	110300	72871600	9840	9840	9840	9840	37
549	20231129	110200	72507520	9840	9840	9840	9840	98
550	20231129	110100	71543200	9850	9840	9850	9840	24
551	20231129	110000	71306820	9840	9840	9840	9840	69
552	20231129	105900	70627860	9840	9840	9840	9840	37
553	20231129	105800	70263780	9830	9830	9830	9830	1
554	20231129	105700	70253950	9840	9840	9840	9840	12
555	20231129	105600	70135870	9840	9830	9840	9830	38
556	20231129	105500	69761960	9840	9840	9840	9840	31
557	20231129	105400	69456920	9830	9830	9830	9830	1
558	20231129	105300	69447090	9830	9830	9830	9830	6
559	20231129	105200	69388110	9830	9820	9830	9820	31
560	20231129	105100	69083500	9820	9820	9820	9820	1
561	20231129	105000	69073680	9830	9830	9830	9830	34
562	20231129	104900	68739460	9830	9830	9830	9830	10
563	20231129	104800	68641160	9820	9830	9830	9820	46
564	20231129	104700	68189290	9830	9830	9830	9830	0
565	20231129	104600	68189290	9830	9820	9830	9810	50
566	20231129	104500	67697950	9820	9820	9820	9820	2
567	20231129	104400	67678310	9830	9830	9830	9830	19
568	20231129	104300	67491540	9820	9820	9830	9820	57
569	20231129	104200	66931430	9820	9820	9820	9820	0
570	20231129	104100	66931430	9820	9820	9820	9820	5
571	20231129	104000	66882330	9820	9830	9830	9820	38
572	20231129	103900	66508800	9820	9820	9820	9820	12
573	20231129	103800	66390960	9820	9820	9820	9820	67
574	20231129	103700	65733020	9830	9830	9830	9830	35
575	20231129	103600	65388970	9830	9830	9830	9830	37
576	20231129	103500	65025260	9820	9820	9830	9820	16
577	20231129	103400	64868000	9830	9830	9830	9830	0
578	20231129	103300	64868000	9830	9820	9830	9820	63
579	20231129	103200	64248720	9820	9820	9820	9820	4
580	20231129	103100	64209440	9830	9830	9830	9830	0
581	20231129	103000	64209440	9830	9820	9830	9820	66
582	20231129	102900	63561080	9820	9820	9820	9820	87
583	20231129	102800	62706740	9820	9820	9820	9820	27
584	20231129	102700	62441600	9810	9810	9810	9810	1
585	20231129	102600	62431790	9820	9820	9820	9820	37
586	20231129	102500	62068450	9800	9810	9810	9800	45
587	20231129	102400	61627010	9820	9820	9820	9820	80
588	20231129	102300	60841410	9820	9820	9820	9820	53
589	20231129	102200	60320950	9810	9820	9820	9810	92
590	20231129	102100	59417530	9820	9820	9820	9820	25
591	20231129	102000	59172030	9810	9820	9820	9810	38
592	20231129	101900	58798880	9810	9820	9820	9810	184
593	20231129	101800	56993420	9830	9840	9840	9830	141
594	20231129	101700	55607370	9840	9830	9840	9830	13
595	20231129	101600	55479460	9840	9840	9840	9840	94
596	20231129	101500	54554500	9840	9840	9840	9840	1
597	20231129	101400	54544660	9840	9850	9850	9840	3
598	20231129	101300	54515130	9860	9850	9860	9850	123
599	20231129	101200	53302850	9840	9840	9840	9840	1
600	20231129	101100	53293010	9850	9850	9850	9850	1
601	20231129	101000	53283160	9820	9820	9820	9820	0
602	20231129	100900	53283160	9820	9840	9840	9820	4
603	20231129	100800	53243820	9850	9850	9850	9850	13
604	20231129	100700	53115770	9860	9860	9860	9860	43
605	20231129	100600	52691790	9860	9840	9860	9840	44
606	20231129	100500	52258360	9850	9850	9850	9850	0
607	20231129	100400	52258360	9850	9850	9850	9850	2
608	20231129	100300	52238660	9860	9860	9860	9860	0
609	20231129	100200	52238660	9860	9800	9860	9790	1238
610	20231129	100100	40097670	9790	9790	9790	9790	10
611	20231129	100000	39999770	9800	9800	9800	9800	67
612	20231129	095900	39343170	9790	9790	9790	9790	1
613	20231129	095800	39333380	9790	9790	9790	9790	27
614	20231129	095700	39069050	9790	9790	9790	9790	45
615	20231129	095600	38628500	9790	9790	9790	9790	1
616	20231129	095500	38618710	9790	9780	9790	9780	23
617	20231129	095400	38393550	9780	9780	9780	9780	0
618	20231129	095300	38393550	9780	9790	9790	9780	64
619	20231129	095200	37767000	9780	9780	9780	9780	13
620	20231129	095100	37639860	9770	9770	9770	9770	0
621	20231129	095000	37639860	9770	9770	9770	9770	0
622	20231129	094900	37639860	9770	9770	9770	9770	0
623	20231129	094800	37639860	9770	9770	9770	9770	49
624	20231129	094700	37161130	9740	9740	9740	9740	0
625	20231129	094600	37161130	9740	9740	9740	9740	0
626	20231129	094500	37161130	9740	9740	9740	9740	54
627	20231129	094400	36635170	9740	9740	9740	9740	530
628	20231129	094300	31472970	9740	9740	9740	9740	137
629	20231129	094200	30138590	9740	9740	9740	9740	18
630	20231129	094100	29963270	9760	9760	9760	9760	0
631	20231129	094000	29963270	9760	9760	9760	9760	86
632	20231129	093900	29123910	9800	9800	9800	9800	0
633	20231129	093800	29123910	9800	9800	9800	9800	1
634	20231129	093700	29114110	9770	9790	9790	9770	167
635	20231129	093600	27481950	9800	9800	9800	9800	37
636	20231129	093500	27119350	9800	9800	9800	9800	36
637	20231129	093400	26766550	9790	9790	9790	9790	0
638	20231129	093300	26766550	9790	9800	9800	9790	86
639	20231129	093200	25924140	9780	9780	9780	9780	0
640	20231129	093100	25924140	9780	9780	9780	9780	0
641	20231129	093000	25924140	9780	9780	9780	9780	0
642	20231129	092900	25924140	9780	9780	9780	9780	21
643	20231129	092800	25718760	9800	9800	9800	9800	1
644	20231129	092700	25708960	9800	9800	9800	9800	0
645	20231129	092600	25708960	9800	9780	9800	9780	194
646	20231129	092500	23807840	9780	9780	9780	9780	0
647	20231129	092400	23807840	9780	9780	9780	9780	14
648	20231129	092300	23670920	9770	9770	9770	9770	1
649	20231129	092200	23661150	9730	9730	9730	9730	0
650	20231129	092100	23661150	9730	9730	9730	9730	0
651	20231129	092000	23661150	9730	9730	9730	9730	0
652	20231129	091900	23661150	9730	9740	9740	9730	60
653	20231129	091800	23077050	9790	9790	9790	9740	3
654	20231129	091700	23047730	9730	9730	9730	9730	0
655	20231129	091600	23047730	9730	9760	9760	9730	70
656	20231129	091500	22364810	9710	9710	9710	9710	0
657	20231129	091400	22364810	9710	9710	9710	9710	0
658	20231129	091300	22364810	9710	9750	9750	9710	377
659	20231129	091200	18700870	9730	9780	9780	9730	926
660	20231129	091100	9686150	9780	9780	9780	9780	0
661	20231129	091000	9686150	9780	9780	9780	9780	0
662	20231129	090900	9686150	9780	9780	9780	9780	365
663	20231129	090800	6116450	9770	9780	9780	9770	76
664	20231129	090700	5373480	9770	9770	9770	9770	3
665	20231129	090600	5344170	9770	9770	9770	9770	3
666	20231129	090500	5314860	9750	9750	9750	9750	57
667	20231129	090400	4759110	9750	9770	9770	9750	97
668	20231129	090300	3812330	9770	9790	9790	9770	48
669	20231129	090200	3342590	9790	9800	9800	9790	20
670	20231129	090100	3146760	9800	9790	9800	9790	212
671	20231129	090000	1069280	9800	9810	9810	9800	109