KissMeData/043370/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192400	189584750	9200	9200	9200	9200	756
3	20231129	192300	189584750	9200	9200	9200	9200	0
4	20231129	192200	189584750	9200	9200	9200	9200	0
5	20231129	192100	189584750	9200	9200	9200	9200	0
6	20231129	192000	189584750	9200	9200	9200	9200	0
7	20231129	191900	189584750	9200	9200	9200	9200	0
8	20231129	191800	189584750	9200	9200	9200	9200	0
9	20231129	191700	189584750	9200	9200	9200	9200	0
10	20231129	191600	189584750	9200	9200	9200	9200	0
11	20231129	191500	189584750	9200	9200	9200	9200	0
12	20231129	191400	189584750	9200	9200	9200	9200	0
13	20231129	191300	189584750	9200	9200	9200	9200	0
14	20231129	191200	189584750	9200	9200	9200	9200	0
15	20231129	191100	189584750	9200	9200	9200	9200	0
16	20231129	191000	189584750	9200	9200	9200	9200	0
17	20231129	190900	189584750	9200	9200	9200	9200	0
18	20231129	190800	189584750	9200	9200	9200	9200	0
19	20231129	190700	189584750	9200	9200	9200	9200	0
20	20231129	190600	189584750	9200	9200	9200	9200	0
21	20231129	190500	189584750	9200	9200	9200	9200	0
22	20231129	190400	189584750	9200	9200	9200	9200	0
23	20231129	190300	189584750	9200	9200	9200	9200	0
24	20231129	190200	189584750	9200	9200	9200	9200	0
25	20231129	190100	189584750	9200	9200	9200	9200	0
26	20231129	190000	189584750	9200	9200	9200	9200	0
27	20231129	185900	189584750	9200	9200	9200	9200	0
28	20231129	185800	189584750	9200	9200	9200	9200	0
29	20231129	185700	189584750	9200	9200	9200	9200	0
30	20231129	185600	189584750	9200	9200	9200	9200	0
31	20231129	185500	189584750	9200	9200	9200	9200	0
32	20231129	185400	189584750	9200	9200	9200	9200	756
33	20231129	185300	189584750	9200	9200	9200	9200	0
34	20231129	185200	189584750	9200	9200	9200	9200	0
35	20231129	185100	189584750	9200	9200	9200	9200	0
36	20231129	185000	189584750	9200	9200	9200	9200	0
37	20231129	184900	189584750	9200	9200	9200	9200	0
38	20231129	184800	189584750	9200	9200	9200	9200	0
39	20231129	184700	189584750	9200	9200	9200	9200	0
40	20231129	184600	189584750	9200	9200	9200	9200	0
41	20231129	184500	189584750	9200	9200	9200	9200	0
42	20231129	184400	189584750	9200	9200	9200	9200	0
43	20231129	184300	189584750	9200	9200	9200	9200	0
44	20231129	184200	189584750	9200	9200	9200	9200	0
45	20231129	184100	189584750	9200	9200	9200	9200	0
46	20231129	184000	189584750	9200	9200	9200	9200	0
47	20231129	183900	189584750	9200	9200	9200	9200	0
48	20231129	183800	189584750	9200	9200	9200	9200	0
49	20231129	183700	189584750	9200	9200	9200	9200	0
50	20231129	183600	189584750	9200	9200	9200	9200	0
51	20231129	183500	189584750	9200	9200	9200	9200	0
52	20231129	183400	189584750	9200	9200	9200	9200	0
53	20231129	183300	189584750	9200	9200	9200	9200	0
54	20231129	183200	189584750	9200	9200	9200	9200	0
55	20231129	183100	189584750	9200	9200	9200	9200	0
56	20231129	183000	189584750	9200	9200	9200	9200	0
57	20231129	182900	189584750	9200	9200	9200	9200	0
58	20231129	182800	189584750	9200	9200	9200	9200	0
59	20231129	182700	189584750	9200	9200	9200	9200	0
60	20231129	182600	189584750	9200	9200	9200	9200	0
61	20231129	182500	189584750	9200	9200	9200	9200	0
62	20231129	182400	189584750	9200	9200	9200	9200	756
63	20231129	182300	189584750	9200	9200	9200	9200	0
64	20231129	182200	189584750	9200	9200	9200	9200	0
65	20231129	182100	189584750	9200	9200	9200	9200	0
66	20231129	182000	189584750	9200	9200	9200	9200	0
67	20231129	181900	189584750	9200	9200	9200	9200	0
68	20231129	181800	189584750	9200	9200	9200	9200	0
69	20231129	181700	189584750	9200	9200	9200	9200	0
70	20231129	181600	189584750	9200	9200	9200	9200	0
71	20231129	181500	189584750	9200	9200	9200	9200	0
72	20231129	181400	189584750	9200	9200	9200	9200	0
73	20231129	181300	189584750	9200	9200	9200	9200	0
74	20231129	181200	189584750	9200	9200	9200	9200	0
75	20231129	181100	189584750	9200	9200	9200	9200	0
76	20231129	181000	189584750	9200	9200	9200	9200	0
77	20231129	180900	189584750	9200	9200	9200	9200	0
78	20231129	180800	189584750	9200	9200	9200	9200	0
79	20231129	180700	189584750	9200	9200	9200	9200	0
80	20231129	180600	189584750	9200	9200	9200	9200	0
81	20231129	180500	189584750	9200	9200	9200	9200	0
82	20231129	180400	189584750	9200	9200	9200	9200	0
83	20231129	180300	189584750	9200	9200	9200	9200	0
84	20231129	180200	189584750	9200	9200	9200	9200	0
85	20231129	180100	189584750	9200	9200	9200	9200	0
86	20231129	180000	189584750	9200	9200	9200	9200	0
87	20231129	175900	189584750	9200	9200	9200	9200	0
88	20231129	175800	189584750	9200	9200	9200	9200	0
89	20231129	175700	189584750	9200	9200	9200	9200	0
90	20231129	175600	189584750	9200	9200	9200	9200	0
91	20231129	175500	189584750	9200	9200	9200	9200	0
92	20231129	175400	189584750	9200	9200	9200	9200	756
93	20231129	175300	189584750	9200	9200	9200	9200	0
94	20231129	175200	189584750	9200	9200	9200	9200	0
95	20231129	175100	189584750	9200	9200	9200	9200	0
96	20231129	175000	189584750	9200	9200	9200	9200	0
97	20231129	174900	189584750	9200	9200	9200	9200	0
98	20231129	174800	189584750	9200	9200	9200	9200	0
99	20231129	174700	189584750	9200	9200	9200	9200	0
100	20231129	174600	189584750	9200	9200	9200	9200	0
101	20231129	174500	189584750	9200	9200	9200	9200	0
102	20231129	174400	189584750	9200	9200	9200	9200	0
103	20231129	174300	189584750	9200	9200	9200	9200	0
104	20231129	174200	189584750	9200	9200	9200	9200	0
105	20231129	174100	189584750	9200	9200	9200	9200	0
106	20231129	174000	189584750	9200	9200	9200	9200	0
107	20231129	173900	189584750	9200	9200	9200	9200	0
108	20231129	173800	189584750	9200	9200	9200	9200	0
109	20231129	173700	189584750	9200	9200	9200	9200	0
110	20231129	173600	189584750	9200	9200	9200	9200	0
111	20231129	173500	189584750	9200	9200	9200	9200	0
112	20231129	173400	189584750	9200	9200	9200	9200	0
113	20231129	173300	189584750	9200	9200	9200	9200	0
114	20231129	173200	189584750	9200	9200	9200	9200	0
115	20231129	173100	189584750	9200	9200	9200	9200	0
116	20231129	173000	189584750	9200	9200	9200	9200	0
117	20231129	172900	189584750	9200	9200	9200	9200	0
118	20231129	172800	189584750	9200	9200	9200	9200	0
119	20231129	172700	189584750	9200	9200	9200	9200	0
120	20231129	172600	189584750	9200	9200	9200	9200	0
121	20231129	172500	189584750	9200	9200	9200	9200	0
122	20231129	172400	189584750	9200	9200	9200	9200	756
123	20231129	172300	189584750	9200	9200	9200	9200	0
124	20231129	172200	189584750	9200	9200	9200	9200	0
125	20231129	172100	189584750	9200	9200	9200	9200	0
126	20231129	172000	189584750	9200	9200	9200	9200	0
127	20231129	171900	189584750	9200	9200	9200	9200	0
128	20231129	171800	189584750	9200	9200	9200	9200	0
129	20231129	171700	189584750	9200	9200	9200	9200	0
130	20231129	171600	189584750	9200	9200	9200	9200	0
131	20231129	171500	189584750	9200	9200	9200	9200	0
132	20231129	171400	189584750	9200	9200	9200	9200	0
133	20231129	171300	189584750	9200	9200	9200	9200	0
134	20231129	171200	189584750	9200	9200	9200	9200	0
135	20231129	171100	189584750	9200	9200	9200	9200	0
136	20231129	171000	189584750	9200	9200	9200	9200	0
137	20231129	170900	189584750	9200	9200	9200	9200	0
138	20231129	170800	189584750	9200	9200	9200	9200	0
139	20231129	170700	189584750	9200	9200	9200	9200	0
140	20231129	170600	189584750	9200	9200	9200	9200	0
141	20231129	170500	189584750	9200	9200	9200	9200	0
142	20231129	170400	189584750	9200	9200	9200	9200	0
143	20231129	170300	189584750	9200	9200	9200	9200	0
144	20231129	170200	189584750	9200	9200	9200	9200	0
145	20231129	170100	189584750	9200	9200	9200	9200	0
146	20231129	170000	189584750	9200	9200	9200	9200	0
147	20231129	165900	189584750	9200	9200	9200	9200	0
148	20231129	165800	189584750	9200	9200	9200	9200	0
149	20231129	165700	189584750	9200	9200	9200	9200	0
150	20231129	165600	189584750	9200	9200	9200	9200	0
151	20231129	165500	189584750	9200	9200	9200	9200	0
152	20231129	165400	189584750	9200	9200	9200	9200	756
153	20231129	165300	189584750	9200	9200	9200	9200	0
154	20231129	165200	189584750	9200	9200	9200	9200	0
155	20231129	165100	189584750	9200	9200	9200	9200	0
156	20231129	165000	189584750	9200	9200	9200	9200	0
157	20231129	164900	189584750	9200	9200	9200	9200	0
158	20231129	164800	189584750	9200	9200	9200	9200	0
159	20231129	164700	189584750	9200	9200	9200	9200	0
160	20231129	164600	189584750	9200	9200	9200	9200	0
161	20231129	164500	189584750	9200	9200	9200	9200	0
162	20231129	164400	189584750	9200	9200	9200	9200	0
163	20231129	164300	189584750	9200	9200	9200	9200	0
164	20231129	164200	189584750	9200	9200	9200	9200	0
165	20231129	164100	189584750	9200	9200	9200	9200	0
166	20231129	164000	189584750	9200	9200	9200	9200	0
167	20231129	163900	189584750	9200	9200	9200	9200	0
168	20231129	163800	189584750	9200	9200	9200	9200	0
169	20231129	163700	189584750	9200	9200	9200	9200	0
170	20231129	163600	189584750	9200	9200	9200	9200	0
171	20231129	163500	189584750	9200	9200	9200	9200	0
172	20231129	163400	189584750	9200	9200	9200	9200	0
173	20231129	163300	189584750	9200	9200	9200	9200	0
174	20231129	163200	189584750	9200	9200	9200	9200	0
175	20231129	163100	189584750	9200	9200	9200	9200	0
176	20231129	163000	189584750	9200	9200	9200	9200	0
177	20231129	162900	189584750	9200	9200	9200	9200	0
178	20231129	162800	189584750	9200	9200	9200	9200	0
179	20231129	162700	189584750	9200	9200	9200	9200	0
180	20231129	162600	189584750	9200	9200	9200	9200	0
181	20231129	162500	189584750	9200	9200	9200	9200	0
182	20231129	162400	189584750	9200	9200	9200	9200	756
183	20231129	162300	189584750	9200	9200	9200	9200	0
184	20231129	162200	189584750	9200	9200	9200	9200	0
185	20231129	162100	189584750	9200	9200	9200	9200	0
186	20231129	162000	189584750	9200	9200	9200	9200	0
187	20231129	161900	189584750	9200	9200	9200	9200	0
188	20231129	161800	189584750	9200	9200	9200	9200	0
189	20231129	161700	189584750	9200	9200	9200	9200	0
190	20231129	161600	189584750	9200	9200	9200	9200	0
191	20231129	161500	189584750	9200	9200	9200	9200	0
192	20231129	161400	189584750	9200	9200	9200	9200	0
193	20231129	161300	189584750	9200	9200	9200	9200	0
194	20231129	161200	189584750	9200	9200	9200	9200	0
195	20231129	161100	189584750	9200	9200	9200	9200	0
196	20231129	161000	189584750	9200	9200	9200	9200	0
197	20231129	160900	189584750	9200	9200	9200	9200	0
198	20231129	160800	189584750	9200	9200	9200	9200	0
199	20231129	160700	189584750	9200	9200	9200	9200	0
200	20231129	160600	189584750	9200	9200	9200	9200	0
201	20231129	160500	189584750	9200	9200	9200	9200	0
202	20231129	160400	189584750	9200	9200	9200	9200	0
203	20231129	160300	189584750	9200	9200	9200	9200	0
204	20231129	160200	189584750	9200	9200	9200	9200	0
205	20231129	160100	189584750	9200	9200	9200	9200	0
206	20231129	160000	189584750	9200	9200	9200	9200	0
207	20231129	155900	189584750	9200	9200	9200	9200	0
208	20231129	155800	189584750	9200	9200	9200	9200	0
209	20231129	155700	189584750	9200	9200	9200	9200	0
210	20231129	155600	189584750	9200	9200	9200	9200	0
211	20231129	155500	189584750	9200	9200	9200	9200	0
212	20231129	155400	189584750	9200	9200	9200	9200	756
213	20231129	155300	189584750	9200	9200	9200	9200	0
214	20231129	155200	189584750	9200	9200	9200	9200	0
215	20231129	155100	189584750	9200	9200	9200	9200	0
216	20231129	155000	189584750	9200	9200	9200	9200	0
217	20231129	154900	189584750	9200	9200	9200	9200	0
218	20231129	154800	189584750	9200	9200	9200	9200	0
219	20231129	154700	189584750	9200	9200	9200	9200	0
220	20231129	154600	189584750	9200	9200	9200	9200	0
221	20231129	154500	189584750	9200	9200	9200	9200	0
222	20231129	154400	189584750	9200	9200	9200	9200	0
223	20231129	154300	189584750	9200	9200	9200	9200	0
224	20231129	154200	189584750	9200	9200	9200	9200	0
225	20231129	154100	189584750	9200	9200	9200	9200	0
226	20231129	154000	189584750	9200	9200	9200	9200	0
227	20231129	153900	189584750	9200	9200	9200	9200	0
228	20231129	153800	189584750	9200	9200	9200	9200	0
229	20231129	153700	189584750	9200	9200	9200	9200	0
230	20231129	153600	189584750	9200	9200	9200	9200	0
231	20231129	153500	189584750	9200	9200	9200	9200	0
232	20231129	153400	189584750	9200	9200	9200	9200	0
233	20231129	153300	189584750	9200	9200	9200	9200	0
234	20231129	153200	189584750	9200	9200	9200	9200	0
235	20231129	153100	189584750	9200	9200	9200	9200	0
236	20231129	153000	189584750	9200	9200	9200	9200	756
237	20231129	152900	182629550	9180	9180	9180	9180	0
238	20231129	152800	182629550	9180	9180	9180	9180	0
239	20231129	152700	182629550	9180	9180	9180	9180	0
240	20231129	152600	182629550	9180	9180	9180	9180	0
241	20231129	152500	182629550	9180	9180	9180	9180	0
242	20231129	152400	182629550	9180	9180	9180	9180	0
243	20231129	152300	182629550	9180	9180	9180	9180	0
244	20231129	152200	182629550	9180	9180	9180	9180	0
245	20231129	152100	182629550	9180	9180	9180	9180	0
246	20231129	152000	182629550	9180	9180	9180	9180	0
247	20231129	151900	182629550	9180	9180	9180	9180	207
248	20231129	151800	180729290	9180	9150	9180	9150	93
249	20231129	151700	179876630	9150	9150	9150	9150	0
250	20231129	151600	179876630	9150	9140	9150	9140	213
251	20231129	151500	177927840	9140	9140	9140	9140	0
252	20231129	151400	177927840	9140	9140	9140	9140	15
253	20231129	151300	177790740	9140	9140	9140	9140	0
254	20231129	151200	177790740	9140	9140	9140	9140	15
255	20231129	151100	177653640	9140	9140	9140	9140	0
256	20231129	151000	177653640	9140	9140	9140	9140	15
257	20231129	150900	177516540	9140	9140	9140	9140	16
258	20231129	150800	177370300	9140	9140	9140	9140	0
259	20231129	150700	177370300	9140	9140	9140	9140	52
260	20231129	150600	176895020	9140	9140	9140	9140	30
261	20231129	150500	176620820	9140	9140	9140	9140	16
262	20231129	150400	176474580	9140	9140	9140	9140	0
263	20231129	150300	176474580	9140	9140	9140	9140	16
264	20231129	150200	176328340	9140	9140	9140	9140	15
265	20231129	150100	176191240	9140	9140	9140	9140	7
266	20231129	150000	176127260	9140	9140	9140	9140	16
267	20231129	145900	175981020	9140	9140	9140	9140	0
268	20231129	145800	175981020	9140	9150	9150	9140	17
269	20231129	145700	175825630	9150	9150	9150	9150	0
270	20231129	145600	175825630	9150	9140	9150	9140	17
271	20231129	145500	175670230	9140	9140	9140	9140	15
272	20231129	145400	175533130	9150	9140	9150	9140	15
273	20231129	145300	175395910	9140	9140	9140	9140	26
274	20231129	145200	175158270	9140	9140	9140	9140	100
275	20231129	145100	174244270	9140	9140	9140	9140	61
276	20231129	145000	173686730	9140	9140	9140	9140	107
277	20231129	144900	172708750	9140	9130	9140	9130	16
278	20231129	144800	172562660	9130	9130	9130	9130	0
279	20231129	144700	172562660	9130	9140	9140	9130	187
280	20231129	144600	170853630	9140	9140	9140	9140	16
281	20231129	144500	170707390	9140	9140	9140	9140	0
282	20231129	144400	170707390	9140	9140	9140	9140	16
283	20231129	144300	170561150	9140	9140	9140	9140	0
284	20231129	144200	170561150	9140	9140	9140	9140	15
285	20231129	144100	170424050	9140	9140	9140	9140	0
286	20231129	144000	170424050	9140	9140	9140	9140	16
287	20231129	143900	170277810	9140	9140	9140	9140	119
288	20231129	143800	169190150	9140	9140	9140	9140	321
289	20231129	143700	166256210	9150	9150	9150	9150	111
290	20231129	143600	165240560	9150	9150	9150	9150	0
291	20231129	143500	165240560	9150	9150	9150	9150	15
292	20231129	143400	165103310	9150	9150	9150	9150	0
293	20231129	143300	165103310	9150	9150	9150	9150	16
294	20231129	143200	164956910	9150	9150	9150	9150	16
295	20231129	143100	164810510	9160	9160	9160	9160	104
296	20231129	143000	163857870	9150	9150	9150	9150	15
297	20231129	142900	163720620	9160	9160	9160	9160	3
298	20231129	142800	163693140	9150	9150	9150	9150	15
299	20231129	142700	163555890	9150	9150	9150	9150	109
300	20231129	142600	162558540	9150	9150	9150	9150	18
301	20231129	142500	162393840	9150	9150	9150	9150	15
302	20231129	142400	162256590	9150	9150	9150	9150	0
303	20231129	142300	162256590	9150	9150	9150	9150	15
304	20231129	142200	162119340	9150	9150	9150	9150	0
305	20231129	142100	162119340	9150	9150	9150	9150	16
306	20231129	142000	161972940	9150	9160	9160	9150	250
307	20231129	141900	159684940	9150	9160	9160	9150	76
308	20231129	141800	158988940	9160	9160	9160	9160	0
309	20231129	141700	158988940	9160	9160	9160	9160	15
310	20231129	141600	158851540	9160	9160	9160	9160	15
311	20231129	141500	158714140	9160	9160	9160	9160	0
312	20231129	141400	158714140	9160	9160	9160	9160	15
313	20231129	141300	158576740	9160	9160	9160	9160	0
314	20231129	141200	158576740	9160	9160	9160	9160	16
315	20231129	141100	158430180	9160	9160	9160	9160	100
316	20231129	141000	157514180	9160	9170	9170	9160	269
317	20231129	140900	155048100	9180	9170	9180	9170	26
318	20231129	140800	154809580	9170	9170	9170	9170	100
319	20231129	140700	153892580	9170	9170	9170	9170	16
320	20231129	140600	153745860	9160	9160	9160	9160	0
321	20231129	140500	153745860	9160	9160	9160	9160	15
322	20231129	140400	153608460	9160	9160	9160	9160	0
323	20231129	140300	153608460	9160	9160	9160	9160	16
324	20231129	140200	153461900	9160	9160	9160	9160	16
325	20231129	140100	153315340	9160	9160	9160	9160	0
326	20231129	140000	153315340	9160	9160	9160	9160	38
327	20231129	135900	152967260	9170	9170	9170	9170	296
328	20231129	135800	150252940	9170	9180	9180	9170	19
329	20231129	135700	150078550	9180	9180	9180	9180	3
330	20231129	135600	150051010	9180	9190	9190	9180	95
331	20231129	135500	149178160	9190	9190	9190	9190	0
332	20231129	135400	149178160	9190	9190	9190	9190	15
333	20231129	135300	149040310	9190	9190	9190	9190	177
334	20231129	135200	147413680	9190	9190	9190	9190	0
335	20231129	135100	147413680	9190	9190	9190	9190	15
336	20231129	135000	147275830	9190	9190	9190	9190	0
337	20231129	134900	147275830	9190	9190	9190	9190	16
338	20231129	134800	147128790	9200	9200	9200	9200	56
339	20231129	134700	146613590	9200	9200	9200	9200	19
340	20231129	134600	146438790	9190	9190	9190	9190	15
341	20231129	134500	146300940	9190	9190	9190	9190	0
342	20231129	134400	146300940	9190	9190	9190	9190	16
343	20231129	134300	146153900	9210	9190	9210	9190	14
344	20231129	134200	146025200	9190	9190	9190	9190	15
345	20231129	134100	145887350	9190	9190	9190	9190	0
346	20231129	134000	145887350	9190	9190	9190	9190	16
347	20231129	133900	145740310	9190	9190	9190	9190	16
348	20231129	133800	145593270	9190	9190	9190	9190	0
349	20231129	133700	145593270	9190	9190	9190	9190	25
350	20231129	133600	145363520	9200	9200	9200	9200	0
351	20231129	133500	145363520	9200	9200	9200	9200	74
352	20231129	133400	144682720	9200	9200	9200	9200	6
353	20231129	133300	144627520	9200	9200	9200	9200	19
354	20231129	133200	144452720	9200	9200	9200	9200	16
355	20231129	133100	144305520	9200	9200	9200	9200	0
356	20231129	133000	144305520	9200	9200	9200	9200	15
357	20231129	132900	144167520	9200	9200	9200	9200	0
358	20231129	132800	144167520	9200	9200	9200	9200	15
359	20231129	132700	144029520	9200	9200	9200	9200	287
360	20231129	132600	141389120	9190	9200	9200	9190	18
361	20231129	132500	141223680	9180	9180	9180	9180	0
362	20231129	132400	141223680	9180	9180	9180	9180	15
363	20231129	132300	141085980	9200	9180	9200	9180	18
364	20231129	132200	140920700	9200	9200	9200	9200	0
365	20231129	132100	140920700	9200	9180	9200	9180	17
366	20231129	132000	140764600	9200	9200	9200	9200	1
367	20231129	131900	140755400	9180	9180	9180	9180	16
368	20231129	131800	140608520	9180	9180	9180	9180	0
369	20231129	131700	140608520	9180	9180	9180	9180	15
370	20231129	131600	140470820	9180	9180	9180	9180	16
371	20231129	131500	140323940	9200	9200	9200	9200	0
372	20231129	131400	140323940	9200	9180	9200	9180	16
373	20231129	131300	140177040	9210	9210	9210	9210	0
374	20231129	131200	140177040	9210	9200	9210	9180	21
375	20231129	131100	139984140	9190	9190	9190	9190	10
376	20231129	131000	139892240	9190	9180	9190	9180	18
377	20231129	130900	139726980	9190	9180	9190	9180	17
378	20231129	130800	139570900	9190	9190	9190	9190	0
379	20231129	130700	139570900	9190	9180	9190	9180	18
380	20231129	130600	139405640	9190	9190	9190	9190	2
381	20231129	130500	139387260	9180	9190	9190	9180	16
382	20231129	130400	139240230	9210	9210	9210	9210	0
383	20231129	130300	139240230	9210	9190	9210	9190	17
384	20231129	130200	139083960	9210	9210	9210	9210	2
385	20231129	130100	139065540	9190	9200	9200	9190	366
386	20231129	130000	135698490	9200	9200	9200	9200	16
387	20231129	125900	135551290	9210	9210	9210	9210	14
388	20231129	125800	135422350	9200	9200	9200	9200	16
389	20231129	125700	135275150	9200	9200	9200	9200	0
390	20231129	125600	135275150	9200	9200	9200	9200	16
391	20231129	125500	135127950	9210	9210	9210	9210	2
392	20231129	125400	135109530	9200	9210	9210	9200	19
393	20231129	125300	134934710	9200	9200	9200	9200	15
394	20231129	125200	134796710	9200	9200	9200	9200	0
395	20231129	125100	134796710	9200	9200	9200	9200	15
396	20231129	125000	134658710	9200	9200	9200	9200	0
397	20231129	124900	134658710	9200	9200	9200	9200	15
398	20231129	124800	134520710	9210	9210	9210	9210	2
399	20231129	124700	134502290	9200	9210	9210	9200	18
400	20231129	124600	134336670	9200	9200	9200	9200	16
401	20231129	124500	134189470	9200	9200	9200	9200	0
402	20231129	124400	134189470	9200	9200	9200	9200	15
403	20231129	124300	134051470	9210	9210	9210	9210	2
404	20231129	124200	134033050	9200	9200	9200	9200	16
405	20231129	124100	133885850	9210	9210	9210	9210	2
406	20231129	124000	133867430	9200	9200	9200	9200	36
407	20231129	123900	133536230	9200	9190	9200	9190	17
408	20231129	123800	133379980	9200	9200	9200	9200	2
409	20231129	123700	133361580	9190	9190	9190	9190	15
410	20231129	123600	133223730	9190	9190	9190	9190	0
411	20231129	123500	133223730	9190	9190	9190	9190	16
412	20231129	123400	133076690	9190	9190	9190	9190	0
413	20231129	123300	133076690	9190	9190	9190	9190	16
414	20231129	123200	132929650	9190	9190	9190	9190	1
415	20231129	123100	132920460	9190	9200	9200	9190	17
416	20231129	123000	132764220	9190	9190	9190	9190	157
417	20231129	122900	131321390	9190	9190	9190	9190	0
418	20231129	122800	131321390	9190	9190	9190	9190	16
419	20231129	122700	131174350	9190	9190	9190	9190	0
420	20231129	122600	131174350	9190	9200	9200	9190	19
421	20231129	122500	130999710	9200	9200	9200	9200	4
422	20231129	122400	130962910	9200	9200	9200	9200	15
423	20231129	122300	130824910	9220	9200	9220	9200	17
424	20231129	122200	130668470	9220	9220	9220	9220	0
425	20231129	122100	130668470	9220	9200	9220	9200	17
426	20231129	122000	130512030	9220	9220	9220	9220	0
427	20231129	121900	130512030	9220	9210	9220	9210	166
428	20231129	121800	128983070	9210	9210	9210	9210	4
429	20231129	121700	128946230	9210	9210	9210	9210	20
430	20231129	121600	128762030	9210	9210	9210	9210	16
431	20231129	121500	128614670	9220	9220	9220	9220	0
432	20231129	121400	128614670	9220	9230	9230	9220	631
433	20231129	121300	122793330	9230	9230	9230	9230	238
434	20231129	121200	120596590	9230	9230	9230	9230	15
435	20231129	121100	120458140	9230	9230	9230	9230	0
436	20231129	121000	120458140	9230	9230	9230	9230	15
437	20231129	120900	120319690	9230	9230	9230	9230	0
438	20231129	120800	120319690	9230	9230	9230	9230	16
439	20231129	120700	120172010	9230	9220	9230	9220	71
440	20231129	120600	119516830	9220	9220	9220	9220	0
441	20231129	120500	119516830	9220	9230	9230	9220	41
442	20231129	120400	119138560	9220	9220	9220	9220	0
443	20231129	120300	119138560	9220	9220	9220	9220	35
444	20231129	120200	118815860	9220	9220	9220	9220	0
445	20231129	120100	118815860	9220	9220	9220	9220	46
446	20231129	120000	118391740	9220	9220	9220	9220	16
447	20231129	115900	118244220	9220	9220	9220	9220	52
448	20231129	115800	117764780	9220	9220	9220	9220	16
449	20231129	115700	117617260	9230	9230	9230	9230	2
450	20231129	115600	117598800	9220	9220	9220	9220	16
451	20231129	115500	117451280	9230	9230	9230	9230	2
452	20231129	115400	117432820	9220	9220	9220	9220	15
453	20231129	115300	117294520	9230	9220	9230	9220	17
454	20231129	115200	117137760	9230	9230	9230	9230	0
455	20231129	115100	117137760	9230	9230	9230	9220	19
456	20231129	115000	116962540	9220	9220	9220	9220	0
457	20231129	114900	116962540	9220	9220	9220	9220	15
458	20231129	114800	116824240	9220	9220	9220	9220	0
459	20231129	114700	116824240	9220	9220	9220	9220	15
460	20231129	114600	116685940	9220	9220	9220	9220	16
461	20231129	114500	116538420	9220	9220	9220	9220	0
462	20231129	114400	116538420	9220	9220	9220	9220	15
463	20231129	114300	116400120	9220	9220	9220	9220	0
464	20231129	114200	116400120	9220	9220	9220	9220	16
465	20231129	114100	116252600	9220	9220	9220	9220	0
466	20231129	114000	116252600	9220	9220	9220	9220	15
467	20231129	113900	116114300	9220	9220	9220	9220	0
468	20231129	113800	116114300	9220	9220	9220	9220	16
469	20231129	113700	115966780	9220	9220	9220	9220	15
470	20231129	113600	115828480	9220	9220	9220	9220	0
471	20231129	113500	115828480	9220	9220	9220	9220	16
472	20231129	113400	115680960	9240	9240	9240	9240	2
473	20231129	113300	115662480	9220	9220	9220	9220	15
474	20231129	113200	115524180	9240	9240	9240	9240	2
475	20231129	113100	115505700	9220	9240	9240	9220	18
476	20231129	113000	115339700	9220	9220	9220	9220	15
477	20231129	112900	115201400	9220	9220	9220	9220	0
478	20231129	112800	115201400	9220	9220	9220	9220	16
479	20231129	112700	115053880	9240	9240	9240	9240	0
480	20231129	112600	115053880	9240	9220	9240	9220	18
481	20231129	112500	114887880	9240	9240	9240	9240	0
482	20231129	112400	114887880	9240	9230	9240	9220	27
483	20231129	112300	114638790	9230	9220	9230	9220	18
484	20231129	112200	114472810	9210	9210	9210	9210	0
485	20231129	112100	114472810	9210	9210	9210	9210	15
486	20231129	112000	114334660	9210	9210	9210	9210	0
487	20231129	111900	114334660	9210	9210	9210	9210	16
488	20231129	111800	114187300	9210	9210	9210	9210	0
489	20231129	111700	114187300	9210	9210	9210	9210	16
490	20231129	111600	114039940	9210	9210	9210	9210	0
491	20231129	111500	114039940	9210	9210	9210	9210	36
492	20231129	111400	113708380	9210	9210	9210	9210	15
493	20231129	111300	113570230	9200	9200	9200	9200	0
494	20231129	111200	113570230	9200	9200	9200	9200	15
495	20231129	111100	113432230	9200	9200	9200	9200	0
496	20231129	111000	113432230	9200	9200	9200	9200	15
497	20231129	110900	113294230	9210	9210	9210	9210	151
498	20231129	110800	111903520	9210	9210	9210	9210	15
499	20231129	110700	111765370	9210	9210	9210	9210	16
500	20231129	110600	111618010	9250	9230	9250	9230	2
501	20231129	110500	111599530	9210	9230	9230	9210	17
502	20231129	110400	111442940	9210	9210	9210	9210	0
503	20231129	110300	111442940	9210	9210	9210	9210	15
504	20231129	110200	111304790	9250	9220	9250	9210	11
505	20231129	110100	111203400	9230	9250	9250	9230	37
506	20231129	110000	110861270	9250	9230	9250	9230	72
507	20231129	105900	110195590	9250	9250	9250	9250	59
508	20231129	105800	109649840	9250	9240	9250	9240	49
509	20231129	105700	109196810	9250	9240	9250	9240	70
510	20231129	105600	108549440	9250	9230	9250	9230	22
511	20231129	105500	108346300	9240	9210	9240	9210	41
512	20231129	105400	107967830	9230	9230	9240	9230	66
513	20231129	105300	107358380	9230	9210	9230	9210	40
514	20231129	105200	106989500	9230	9230	9240	9230	59
515	20231129	105100	106444920	9230	9210	9230	9210	47
516	20231129	105000	106011430	9230	9230	9230	9230	58
517	20231129	104900	105476090	9210	9220	9250	9210	190
518	20231129	104800	103724400	9240	9240	9250	9240	155
519	20231129	104700	102292180	9220	9240	9240	9220	72
520	20231129	104600	101627200	9240	9220	9240	9220	46
521	20231129	104500	101202460	9240	9240	9240	9240	59
522	20231129	104400	100657300	9240	9220	9240	9220	50
523	20231129	104300	100195800	9240	9240	9240	9240	57
524	20231129	104200	99669120	9250	9240	9260	9240	63
525	20231129	104100	99086950	9240	9250	9250	9230	145
526	20231129	104000	97746270	9230	9250	9250	9230	46
527	20231129	103900	97321090	9250	9230	9250	9230	44
528	20231129	103800	96914390	9250	9250	9250	9250	67
529	20231129	103700	96294640	9250	9250	9250	9240	82
530	20231129	103600	95536360	9240	9240	9240	9240	67
531	20231129	103500	94917280	9230	9240	9240	9230	50
532	20231129	103400	94455440	9230	9230	9230	9230	20
533	20231129	103300	94270840	9220	9220	9220	9220	38
534	20231129	103200	93920480	9220	9210	9220	9210	46
535	20231129	103100	93496520	9220	9220	9220	9220	59
536	20231129	103000	92952540	9220	9220	9220	9210	74
537	20231129	102900	92270420	9210	9210	9210	9210	2
538	20231129	102800	92252000	9210	9220	9220	9210	76
539	20231129	102700	91551460	9220	9220	9220	9220	88
540	20231129	102600	90740100	9220	9220	9220	9210	71
541	20231129	102500	90085640	9210	9220	9220	9200	46
542	20231129	102400	89661840	9220	9220	9220	9220	29
543	20231129	102300	89394460	9220	9220	9220	9210	73
544	20231129	102200	88721560	9220	9210	9220	9210	38
545	20231129	102100	88371220	9220	9220	9220	9210	71
546	20231129	102000	87716760	9220	9220	9220	9220	30
547	20231129	101900	87440160	9210	9210	9210	9200	84
548	20231129	101800	86666670	9200	9200	9200	9200	28
549	20231129	101700	86409070	9200	9200	9210	9190	586
550	20231129	101600	81015990	9190	9190	9190	9180	95
551	20231129	101500	80143090	9190	9190	9190	9190	29
552	20231129	101400	79876580	9190	9190	9190	9180	82
553	20231129	101300	79123250	9190	9190	9190	9190	58
554	20231129	101200	78590230	9190	9190	9190	9180	51
555	20231129	101100	78121700	9190	9180	9190	9180	73
556	20231129	101000	77450990	9190	9190	9190	9190	25
557	20231129	100900	77221240	9190	9170	9190	9170	117
558	20231129	100800	76147080	9180	9180	9180	9180	34
559	20231129	100700	75834960	9170	9160	9170	9160	53
560	20231129	100600	75349280	9160	9150	9160	9150	51
561	20231129	100500	74882610	9140	9140	9140	9140	32
562	20231129	100400	74590130	9140	9120	9140	9120	72
563	20231129	100300	73932350	9140	9140	9140	9140	31
564	20231129	100200	73649010	9140	9120	9140	9120	126
565	20231129	100100	72498230	9120	9120	9120	9120	150
566	20231129	100000	71130230	9120	9120	9120	9120	15
567	20231129	095900	70993430	9130	9130	9130	9130	0
568	20231129	095800	70993430	9130	9130	9130	9120	31
569	20231129	095700	70710550	9120	9120	9120	9120	16
570	20231129	095600	70564630	9130	9120	9130	9120	102
571	20231129	095500	69634370	9130	9120	9130	9120	17
572	20231129	095400	69479310	9130	9130	9130	9130	11
573	20231129	095300	69378880	9130	9130	9130	9120	36
574	20231129	095200	69050350	9130	9120	9130	9120	25
575	20231129	095100	68822250	9130	9140	9140	9130	5
576	20231129	095000	68776560	9140	9120	9140	9120	18
577	20231129	094900	68612340	9150	9150	9150	9150	0
578	20231129	094800	68612340	9150	9130	9150	9130	28
579	20231129	094700	68356670	9140	9140	9140	9140	5
580	20231129	094600	68310970	9140	9150	9150	9130	2771
581	20231129	094500	42960610	9180	9180	9180	9180	0
582	20231129	094400	42960610	9180	9150	9180	9150	18
583	20231129	094300	42795860	9180	9150	9180	9150	19
584	20231129	094200	42621950	9180	9180	9180	9180	0
585	20231129	094100	42621950	9180	9150	9180	9150	117
586	20231129	094000	41550350	9190	9190	9190	9190	0
587	20231129	093900	41550350	9190	9160	9190	9160	410
588	20231129	093800	37794320	9180	9160	9180	9160	14
589	20231129	093700	37666040	9160	9160	9160	9160	16
590	20231129	093600	37519480	9160	9160	9160	9160	233
591	20231129	093500	35385200	9170	9170	9170	9170	1
592	20231129	093400	35376030	9170	9170	9170	9160	17
593	20231129	093300	35220280	9170	9170	9170	9160	76
594	20231129	093200	34524100	9170	9160	9170	9160	349
595	20231129	093100	31327240	9160	9160	9180	9160	217
596	20231129	093000	29339480	9170	9170	9170	9170	1
597	20231129	092900	29330310	9160	9160	9160	9160	16
598	20231129	092800	29183750	9160	9160	9160	9160	680
599	20231129	092700	22954950	9170	9190	9200	9170	384
600	20231129	092600	19430890	9200	9200	9200	9200	0
601	20231129	092500	19430890	9200	9200	9200	9200	0
602	20231129	092400	19430890	9200	9190	9200	9190	50
603	20231129	092300	18971100	9200	9200	9200	9200	0
604	20231129	092200	18971100	9200	9190	9200	9170	624
605	20231129	092100	13246680	9200	9200	9200	9200	2
606	20231129	092000	13228280	9200	9200	9200	9200	0
607	20231129	091900	13228280	9200	9200	9200	9200	0
608	20231129	091800	13228280	9200	9200	9200	9200	0
609	20231129	091700	13228280	9200	9200	9200	9200	0
610	20231129	091600	13228280	9200	9190	9200	9180	293
611	20231129	091500	10535910	9200	9220	9220	9200	554
612	20231129	091400	5434640	9230	9230	9230	9230	0
613	20231129	091300	5434640	9230	9230	9230	9230	226
614	20231129	091200	3348660	9240	9240	9240	9240	10
615	20231129	091100	3256260	9240	9240	9240	9240	33
616	20231129	091000	2951340	9240	9240	9240	9240	0
617	20231129	090900	2951340	9240	9240	9240	9240	15
618	20231129	090800	2812740	9240	9240	9240	9240	0
619	20231129	090700	2812740	9240	9240	9240	9240	1
620	20231129	090600	2803500	9250	9250	9250	9250	0
621	20231129	090500	2803500	9250	9250	9250	9250	0
622	20231129	090400	2803500	9250	9250	9250	9250	0
623	20231129	090300	2803500	9250	9250	9250	9250	0
624	20231129	090200	2803500	9250	9250	9250	9250	0
625	20231129	090100	2803500	9250	9250	9250	9250	0
626	20231129	090000	2803500	9250	9220	9260	9220	304