KissMeData/093520/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195900	412407350	9240	9240	9240	9240	711
3	20231129	195800	412407350	9240	9240	9240	9240	0
4	20231129	195700	412407350	9240	9240	9240	9240	0
5	20231129	195600	412407350	9240	9240	9240	9240	0
6	20231129	195500	412407350	9240	9240	9240	9240	0
7	20231129	195400	412407350	9240	9240	9240	9240	0
8	20231129	195300	412407350	9240	9240	9240	9240	0
9	20231129	195200	412407350	9240	9240	9240	9240	0
10	20231129	195100	412407350	9240	9240	9240	9240	0
11	20231129	195000	412407350	9240	9240	9240	9240	0
12	20231129	194900	412407350	9240	9240	9240	9240	0
13	20231129	194800	412407350	9240	9240	9240	9240	0
14	20231129	194700	412407350	9240	9240	9240	9240	0
15	20231129	194600	412407350	9240	9240	9240	9240	0
16	20231129	194500	412407350	9240	9240	9240	9240	0
17	20231129	194400	412407350	9240	9240	9240	9240	0
18	20231129	194300	412407350	9240	9240	9240	9240	0
19	20231129	194200	412407350	9240	9240	9240	9240	0
20	20231129	194100	412407350	9240	9240	9240	9240	0
21	20231129	194000	412407350	9240	9240	9240	9240	0
22	20231129	193900	412407350	9240	9240	9240	9240	0
23	20231129	193800	412407350	9240	9240	9240	9240	0
24	20231129	193700	412407350	9240	9240	9240	9240	0
25	20231129	193600	412407350	9240	9240	9240	9240	0
26	20231129	193500	412407350	9240	9240	9240	9240	0
27	20231129	193400	412407350	9240	9240	9240	9240	0
28	20231129	193300	412407350	9240	9240	9240	9240	0
29	20231129	193200	412407350	9240	9240	9240	9240	0
30	20231129	193100	412407350	9240	9240	9240	9240	0
31	20231129	193000	412407350	9240	9240	9240	9240	0
32	20231129	192900	412407350	9240	9240	9240	9240	711
33	20231129	192800	412407350	9240	9240	9240	9240	0
34	20231129	192700	412407350	9240	9240	9240	9240	0
35	20231129	192600	412407350	9240	9240	9240	9240	0
36	20231129	192500	412407350	9240	9240	9240	9240	0
37	20231129	192400	412407350	9240	9240	9240	9240	0
38	20231129	192300	412407350	9240	9240	9240	9240	0
39	20231129	192200	412407350	9240	9240	9240	9240	0
40	20231129	192100	412407350	9240	9240	9240	9240	0
41	20231129	192000	412407350	9240	9240	9240	9240	0
42	20231129	191900	412407350	9240	9240	9240	9240	0
43	20231129	191800	412407350	9240	9240	9240	9240	0
44	20231129	191700	412407350	9240	9240	9240	9240	0
45	20231129	191600	412407350	9240	9240	9240	9240	0
46	20231129	191500	412407350	9240	9240	9240	9240	0
47	20231129	191400	412407350	9240	9240	9240	9240	0
48	20231129	191300	412407350	9240	9240	9240	9240	0
49	20231129	191200	412407350	9240	9240	9240	9240	0
50	20231129	191100	412407350	9240	9240	9240	9240	0
51	20231129	191000	412407350	9240	9240	9240	9240	0
52	20231129	190900	412407350	9240	9240	9240	9240	0
53	20231129	190800	412407350	9240	9240	9240	9240	0
54	20231129	190700	412407350	9240	9240	9240	9240	0
55	20231129	190600	412407350	9240	9240	9240	9240	0
56	20231129	190500	412407350	9240	9240	9240	9240	0
57	20231129	190400	412407350	9240	9240	9240	9240	0
58	20231129	190300	412407350	9240	9240	9240	9240	0
59	20231129	190200	412407350	9240	9240	9240	9240	0
60	20231129	190100	412407350	9240	9240	9240	9240	0
61	20231129	190000	412407350	9240	9240	9240	9240	0
62	20231129	185900	412407350	9240	9240	9240	9240	711
63	20231129	185800	412407350	9240	9240	9240	9240	0
64	20231129	185700	412407350	9240	9240	9240	9240	0
65	20231129	185600	412407350	9240	9240	9240	9240	0
66	20231129	185500	412407350	9240	9240	9240	9240	0
67	20231129	185400	412407350	9240	9240	9240	9240	0
68	20231129	185300	412407350	9240	9240	9240	9240	0
69	20231129	185200	412407350	9240	9240	9240	9240	0
70	20231129	185100	412407350	9240	9240	9240	9240	0
71	20231129	185000	412407350	9240	9240	9240	9240	0
72	20231129	184900	412407350	9240	9240	9240	9240	0
73	20231129	184800	412407350	9240	9240	9240	9240	0
74	20231129	184700	412407350	9240	9240	9240	9240	0
75	20231129	184600	412407350	9240	9240	9240	9240	0
76	20231129	184500	412407350	9240	9240	9240	9240	0
77	20231129	184400	412407350	9240	9240	9240	9240	0
78	20231129	184300	412407350	9240	9240	9240	9240	0
79	20231129	184200	412407350	9240	9240	9240	9240	0
80	20231129	184100	412407350	9240	9240	9240	9240	0
81	20231129	184000	412407350	9240	9240	9240	9240	0
82	20231129	183900	412407350	9240	9240	9240	9240	0
83	20231129	183800	412407350	9240	9240	9240	9240	0
84	20231129	183700	412407350	9240	9240	9240	9240	0
85	20231129	183600	412407350	9240	9240	9240	9240	0
86	20231129	183500	412407350	9240	9240	9240	9240	0
87	20231129	183400	412407350	9240	9240	9240	9240	0
88	20231129	183300	412407350	9240	9240	9240	9240	0
89	20231129	183200	412407350	9240	9240	9240	9240	0
90	20231129	183100	412407350	9240	9240	9240	9240	0
91	20231129	183000	412407350	9240	9240	9240	9240	0
92	20231129	182900	412407350	9240	9240	9240	9240	711
93	20231129	182800	412407350	9240	9240	9240	9240	0
94	20231129	182700	412407350	9240	9240	9240	9240	0
95	20231129	182600	412407350	9240	9240	9240	9240	0
96	20231129	182500	412407350	9240	9240	9240	9240	0
97	20231129	182400	412407350	9240	9240	9240	9240	0
98	20231129	182300	412407350	9240	9240	9240	9240	0
99	20231129	182200	412407350	9240	9240	9240	9240	0
100	20231129	182100	412407350	9240	9240	9240	9240	0
101	20231129	182000	412407350	9240	9240	9240	9240	0
102	20231129	181900	412407350	9240	9240	9240	9240	0
103	20231129	181800	412407350	9240	9240	9240	9240	0
104	20231129	181700	412407350	9240	9240	9240	9240	0
105	20231129	181600	412407350	9240	9240	9240	9240	0
106	20231129	181500	412407350	9240	9240	9240	9240	0
107	20231129	181400	412407350	9240	9240	9240	9240	0
108	20231129	181300	412407350	9240	9240	9240	9240	0
109	20231129	181200	412407350	9240	9240	9240	9240	0
110	20231129	181100	412407350	9240	9240	9240	9240	0
111	20231129	181000	412407350	9240	9240	9240	9240	0
112	20231129	180900	412407350	9240	9240	9240	9240	0
113	20231129	180800	412407350	9240	9240	9240	9240	0
114	20231129	180700	412407350	9240	9240	9240	9240	0
115	20231129	180600	412407350	9240	9240	9240	9240	0
116	20231129	180500	412407350	9240	9240	9240	9240	0
117	20231129	180400	412407350	9240	9240	9240	9240	0
118	20231129	180300	412407350	9240	9240	9240	9240	0
119	20231129	180200	412407350	9240	9240	9240	9240	0
120	20231129	180100	412407350	9240	9240	9240	9240	0
121	20231129	180000	412407350	9240	9240	9240	9240	0
122	20231129	175900	412407350	9240	9240	9240	9240	711
123	20231129	175800	412407350	9240	9240	9240	9240	0
124	20231129	175700	412407350	9240	9240	9240	9240	0
125	20231129	175600	412407350	9240	9240	9240	9240	0
126	20231129	175500	412407350	9240	9240	9240	9240	0
127	20231129	175400	412407350	9240	9240	9240	9240	0
128	20231129	175300	412407350	9240	9240	9240	9240	0
129	20231129	175200	412407350	9240	9240	9240	9240	0
130	20231129	175100	412407350	9240	9240	9240	9240	0
131	20231129	175000	412407350	9240	9240	9240	9240	0
132	20231129	174900	412407350	9240	9240	9240	9240	0
133	20231129	174800	412407350	9240	9240	9240	9240	0
134	20231129	174700	412407350	9240	9240	9240	9240	0
135	20231129	174600	412407350	9240	9240	9240	9240	0
136	20231129	174500	412407350	9240	9240	9240	9240	0
137	20231129	174400	412407350	9240	9240	9240	9240	0
138	20231129	174300	412407350	9240	9240	9240	9240	0
139	20231129	174200	412407350	9240	9240	9240	9240	0
140	20231129	174100	412407350	9240	9240	9240	9240	0
141	20231129	174000	412407350	9240	9240	9240	9240	0
142	20231129	173900	412407350	9240	9240	9240	9240	0
143	20231129	173800	412407350	9240	9240	9240	9240	0
144	20231129	173700	412407350	9240	9240	9240	9240	0
145	20231129	173600	412407350	9240	9240	9240	9240	0
146	20231129	173500	412407350	9240	9240	9240	9240	0
147	20231129	173400	412407350	9240	9240	9240	9240	0
148	20231129	173300	412407350	9240	9240	9240	9240	0
149	20231129	173200	412407350	9240	9240	9240	9240	0
150	20231129	173100	412407350	9240	9240	9240	9240	0
151	20231129	173000	412407350	9240	9240	9240	9240	0
152	20231129	172900	412407350	9240	9240	9240	9240	711
153	20231129	172800	412407350	9240	9240	9240	9240	0
154	20231129	172700	412407350	9240	9240	9240	9240	0
155	20231129	172600	412407350	9240	9240	9240	9240	0
156	20231129	172500	412407350	9240	9240	9240	9240	0
157	20231129	172400	412407350	9240	9240	9240	9240	0
158	20231129	172300	412407350	9240	9240	9240	9240	0
159	20231129	172200	412407350	9240	9240	9240	9240	0
160	20231129	172100	412407350	9240	9240	9240	9240	0
161	20231129	172000	412407350	9240	9240	9240	9240	0
162	20231129	171900	412407350	9240	9240	9240	9240	0
163	20231129	171800	412407350	9240	9240	9240	9240	0
164	20231129	171700	412407350	9240	9240	9240	9240	0
165	20231129	171600	412407350	9240	9240	9240	9240	0
166	20231129	171500	412407350	9240	9240	9240	9240	0
167	20231129	171400	412407350	9240	9240	9240	9240	0
168	20231129	171300	412407350	9240	9240	9240	9240	0
169	20231129	171200	412407350	9240	9240	9240	9240	0
170	20231129	171100	412407350	9240	9240	9240	9240	0
171	20231129	171000	412407350	9240	9240	9240	9240	0
172	20231129	170900	412407350	9240	9240	9240	9240	0
173	20231129	170800	412407350	9240	9240	9240	9240	0
174	20231129	170700	412407350	9240	9240	9240	9240	0
175	20231129	170600	412407350	9240	9240	9240	9240	0
176	20231129	170500	412407350	9240	9240	9240	9240	0
177	20231129	170400	412407350	9240	9240	9240	9240	0
178	20231129	170300	412407350	9240	9240	9240	9240	0
179	20231129	170200	412407350	9240	9240	9240	9240	0
180	20231129	170100	412407350	9240	9240	9240	9240	0
181	20231129	170000	412407350	9240	9240	9240	9240	0
182	20231129	165900	412407350	9240	9240	9240	9240	711
183	20231129	165800	412407350	9240	9240	9240	9240	0
184	20231129	165700	412407350	9240	9240	9240	9240	0
185	20231129	165600	412407350	9240	9240	9240	9240	0
186	20231129	165500	412407350	9240	9240	9240	9240	0
187	20231129	165400	412407350	9240	9240	9240	9240	0
188	20231129	165300	412407350	9240	9240	9240	9240	0
189	20231129	165200	412407350	9240	9240	9240	9240	0
190	20231129	165100	412407350	9240	9240	9240	9240	0
191	20231129	165000	412407350	9240	9240	9240	9240	0
192	20231129	164900	412407350	9240	9240	9240	9240	0
193	20231129	164800	412407350	9240	9240	9240	9240	0
194	20231129	164700	412407350	9240	9240	9240	9240	0
195	20231129	164600	412407350	9240	9240	9240	9240	0
196	20231129	164500	412407350	9240	9240	9240	9240	0
197	20231129	164400	412407350	9240	9240	9240	9240	0
198	20231129	164300	412407350	9240	9240	9240	9240	0
199	20231129	164200	412407350	9240	9240	9240	9240	0
200	20231129	164100	412407350	9240	9240	9240	9240	0
201	20231129	164000	412407350	9240	9240	9240	9240	0
202	20231129	163900	412407350	9240	9240	9240	9240	0
203	20231129	163800	412407350	9240	9240	9240	9240	0
204	20231129	163700	412407350	9240	9240	9240	9240	0
205	20231129	163600	412407350	9240	9240	9240	9240	0
206	20231129	163500	412407350	9240	9240	9240	9240	0
207	20231129	163400	412407350	9240	9240	9240	9240	0
208	20231129	163300	412407350	9240	9240	9240	9240	0
209	20231129	163200	412407350	9240	9240	9240	9240	0
210	20231129	163100	412407350	9240	9240	9240	9240	0
211	20231129	163000	412407350	9240	9240	9240	9240	0
212	20231129	162900	412407350	9240	9240	9240	9240	711
213	20231129	162800	412407350	9240	9240	9240	9240	0
214	20231129	162700	412407350	9240	9240	9240	9240	0
215	20231129	162600	412407350	9240	9240	9240	9240	0
216	20231129	162500	412407350	9240	9240	9240	9240	0
217	20231129	162400	412407350	9240	9240	9240	9240	0
218	20231129	162300	412407350	9240	9240	9240	9240	0
219	20231129	162200	412407350	9240	9240	9240	9240	0
220	20231129	162100	412407350	9240	9240	9240	9240	0
221	20231129	162000	412407350	9240	9240	9240	9240	0
222	20231129	161900	412407350	9240	9240	9240	9240	0
223	20231129	161800	412407350	9240	9240	9240	9240	0
224	20231129	161700	412407350	9240	9240	9240	9240	0
225	20231129	161600	412407350	9240	9240	9240	9240	0
226	20231129	161500	412407350	9240	9240	9240	9240	0
227	20231129	161400	412407350	9240	9240	9240	9240	0
228	20231129	161300	412407350	9240	9240	9240	9240	0
229	20231129	161200	412407350	9240	9240	9240	9240	0
230	20231129	161100	412407350	9240	9240	9240	9240	0
231	20231129	161000	412407350	9240	9240	9240	9240	0
232	20231129	160900	412407350	9240	9240	9240	9240	0
233	20231129	160800	412407350	9240	9240	9240	9240	0
234	20231129	160700	412407350	9240	9240	9240	9240	0
235	20231129	160600	412407350	9240	9240	9240	9240	0
236	20231129	160500	412407350	9240	9240	9240	9240	0
237	20231129	160400	412407350	9240	9240	9240	9240	0
238	20231129	160300	412407350	9240	9240	9240	9240	0
239	20231129	160200	412407350	9240	9240	9240	9240	0
240	20231129	160100	412407350	9240	9240	9240	9240	0
241	20231129	160000	412407350	9240	9240	9240	9240	0
242	20231129	155900	412407350	9240	9240	9240	9240	711
243	20231129	155800	412407350	9240	9240	9240	9240	0
244	20231129	155700	412407350	9240	9240	9240	9240	0
245	20231129	155600	412407350	9240	9240	9240	9240	0
246	20231129	155500	412407350	9240	9240	9240	9240	0
247	20231129	155400	412407350	9240	9240	9240	9240	0
248	20231129	155300	412407350	9240	9240	9240	9240	0
249	20231129	155200	412407350	9240	9240	9240	9240	0
250	20231129	155100	412407350	9240	9240	9240	9240	0
251	20231129	155000	412407350	9240	9240	9240	9240	0
252	20231129	154900	412407350	9240	9240	9240	9240	0
253	20231129	154800	412407350	9240	9240	9240	9240	0
254	20231129	154700	412407350	9240	9240	9240	9240	0
255	20231129	154600	412407350	9240	9240	9240	9240	0
256	20231129	154500	412407350	9240	9240	9240	9240	0
257	20231129	154400	412407350	9240	9240	9240	9240	0
258	20231129	154300	412407350	9240	9240	9240	9240	0
259	20231129	154200	412407350	9240	9240	9240	9240	0
260	20231129	154100	412407350	9240	9240	9240	9240	0
261	20231129	154000	412407350	9240	9240	9240	9240	0
262	20231129	153900	412407350	9240	9240	9240	9240	0
263	20231129	153800	412407350	9240	9240	9240	9240	0
264	20231129	153700	412407350	9240	9240	9240	9240	0
265	20231129	153600	412407350	9240	9240	9240	9240	0
266	20231129	153500	412407350	9240	9240	9240	9240	0
267	20231129	153400	412407350	9240	9240	9240	9240	0
268	20231129	153300	412407350	9240	9240	9240	9240	0
269	20231129	153200	412407350	9240	9240	9240	9240	0
270	20231129	153100	412407350	9240	9240	9240	9240	0
271	20231129	153000	412407350	9240	9240	9240	9240	711
272	20231129	152900	405837710	9230	9230	9230	9230	0
273	20231129	152800	405837710	9230	9230	9230	9230	0
274	20231129	152700	405837710	9230	9230	9230	9230	0
275	20231129	152600	405837710	9230	9230	9230	9230	0
276	20231129	152500	405837710	9230	9230	9230	9230	0
277	20231129	152400	405837710	9230	9230	9230	9230	0
278	20231129	152300	405837710	9230	9230	9230	9230	0
279	20231129	152200	405837710	9230	9230	9230	9230	0
280	20231129	152100	405837710	9230	9230	9230	9230	0
281	20231129	152000	405837710	9230	9230	9230	9230	0
282	20231129	151900	405837710	9230	9220	9230	9220	272
283	20231129	151800	403329520	9210	9210	9210	9210	1
284	20231129	151700	403320310	9220	9220	9220	9220	7
285	20231129	151600	403255770	9220	9220	9220	9220	80
286	20231129	151500	402518170	9220	9220	9220	9220	200
287	20231129	151400	400674170	9220	9240	9240	9220	101
288	20231129	151300	399741940	9240	9230	9240	9230	68
289	20231129	151200	399114270	9230	9230	9230	9230	10
290	20231129	151100	399021970	9230	9230	9230	9230	0
291	20231129	151000	399021970	9230	9220	9230	9220	43
292	20231129	150900	398625360	9220	9210	9220	9210	1075
293	20231129	150800	388713870	9220	9220	9220	9220	8
294	20231129	150700	388640110	9220	9220	9220	9220	0
295	20231129	150600	388640110	9220	9220	9220	9220	0
296	20231129	150500	388640110	9220	9220	9220	9220	3
297	20231129	150400	388612450	9220	9220	9220	9220	20
298	20231129	150300	388428050	9210	9210	9210	9210	20
299	20231129	150200	388243850	9210	9210	9210	9210	0
300	20231129	150100	388243850	9210	9210	9210	9210	0
301	20231129	150000	388243850	9210	9210	9210	9210	0
302	20231129	145900	388243850	9210	9210	9210	9210	46
303	20231129	145800	387820190	9210	9210	9210	9210	0
304	20231129	145700	387820190	9210	9210	9210	9210	39
305	20231129	145600	387461000	9220	9220	9220	9220	0
306	20231129	145500	387461000	9220	9220	9220	9220	12
307	20231129	145400	387350360	9220	9220	9220	9220	9
308	20231129	145300	387267380	9230	9230	9230	9230	0
309	20231129	145200	387267380	9230	9230	9230	9230	0
310	20231129	145100	387267380	9230	9230	9230	9230	135
311	20231129	145000	386021330	9230	9230	9230	9230	15
312	20231129	144900	385882880	9230	9230	9230	9230	71
313	20231129	144800	385227550	9210	9220	9220	9210	59
314	20231129	144700	384683660	9220	9220	9220	9220	0
315	20231129	144600	384683660	9220	9210	9220	9210	12
316	20231129	144500	384573130	9220	9210	9220	9210	26
317	20231129	144400	384333520	9210	9210	9210	9210	66
318	20231129	144300	383725660	9210	9210	9210	9210	0
319	20231129	144200	383725660	9210	9210	9210	9200	254
320	20231129	144100	381388820	9210	9210	9210	9210	182
321	20231129	144000	379712600	9210	9200	9210	9200	615
322	20231129	143900	374054420	9210	9210	9210	9210	1729
323	20231129	143800	358130330	9220	9220	9220	9220	0
324	20231129	143700	358130330	9220	9220	9220	9220	0
325	20231129	143600	358130330	9220	9230	9230	9220	83
326	20231129	143500	357365060	9230	9220	9230	9220	351
327	20231129	143400	354128340	9220	9220	9220	9220	19
328	20231129	143300	353953160	9220	9220	9220	9220	82
329	20231129	143200	353197120	9220	9220	9220	9220	172
330	20231129	143100	351611280	9220	9220	9220	9220	114
331	20231129	143000	350560200	9210	9220	9220	9210	11
332	20231129	142900	350458790	9220	9220	9220	9220	2
333	20231129	142800	350440350	9210	9210	9210	9210	0
334	20231129	142700	350440350	9210	9210	9220	9210	1183
335	20231129	142600	339544910	9210	9220	9220	9210	1500
336	20231129	142500	325727280	9220	9230	9230	9220	533
337	20231129	142400	320812810	9230	9230	9230	9230	0
338	20231129	142300	320812810	9230	9230	9230	9230	0
339	20231129	142200	320812810	9230	9230	9230	9230	20
340	20231129	142100	320628210	9230	9230	9230	9230	0
341	20231129	142000	320628210	9230	9230	9230	9230	0
342	20231129	141900	320628210	9230	9230	9230	9230	30
343	20231129	141800	320351310	9220	9220	9220	9220	0
344	20231129	141700	320351310	9220	9230	9230	9220	50
345	20231129	141600	319890260	9220	9230	9230	9220	216
346	20231129	141500	317898340	9230	9230	9230	9230	0
347	20231129	141400	317898340	9230	9230	9230	9230	585
348	20231129	141300	312498790	9230	9230	9230	9230	478
349	20231129	141200	308086850	9230	9240	9240	9230	82
350	20231129	141100	307329890	9240	9240	9240	9240	0
351	20231129	141000	307329890	9240	9240	9240	9240	10
352	20231129	140900	307237490	9240	9240	9240	9240	50
353	20231129	140800	306775490	9240	9240	9240	9240	0
354	20231129	140700	306775490	9240	9240	9240	9240	70
355	20231129	140600	306128690	9240	9240	9240	9240	79
356	20231129	140500	305398730	9240	9250	9250	9240	2113
357	20231129	140400	285866990	9250	9250	9250	9250	0
358	20231129	140300	285866990	9250	9270	9270	9250	520
359	20231129	140200	281051720	9270	9270	9270	9270	1
360	20231129	140100	281042450	9260	9260	9260	9260	0
361	20231129	140000	281042450	9260	9260	9260	9260	26
362	20231129	135900	280801690	9260	9260	9260	9260	83
363	20231129	135800	280033110	9260	9270	9270	9260	12
364	20231129	135700	279921970	9260	9260	9260	9260	39
365	20231129	135600	279560830	9260	9260	9260	9260	431
366	20231129	135500	275569770	9260	9260	9260	9260	72
367	20231129	135400	274903050	9270	9270	9270	9270	1
368	20231129	135300	274893780	9270	9270	9270	9270	0
369	20231129	135200	274893780	9270	9270	9270	9270	1
370	20231129	135100	274884510	9290	9290	9290	9290	0
371	20231129	135000	274884510	9290	9290	9290	9290	1
372	20231129	134900	274875220	9260	9260	9260	9260	0
373	20231129	134800	274875220	9260	9280	9280	9260	111
374	20231129	134700	273846340	9280	9280	9280	9280	0
375	20231129	134600	273846340	9280	9280	9280	9280	0
376	20231129	134500	273846340	9280	9280	9280	9280	0
377	20231129	134400	273846340	9280	9280	9280	9280	0
378	20231129	134300	273846340	9280	9280	9280	9280	0
379	20231129	134200	273846340	9280	9290	9290	9280	371
380	20231129	134100	270402640	9290	9290	9290	9290	0
381	20231129	134000	270402640	9290	9290	9290	9290	8
382	20231129	133900	270328320	9290	9290	9290	9290	0
383	20231129	133800	270328320	9290	9290	9290	9290	0
384	20231129	133700	270328320	9290	9300	9300	9290	6
385	20231129	133600	270272570	9300	9300	9300	9300	32
386	20231129	133500	269974970	9300	9300	9300	9300	0
387	20231129	133400	269974970	9300	9290	9300	9290	110
388	20231129	133300	268952060	9290	9290	9290	9290	0
389	20231129	133200	268952060	9290	9290	9290	9290	0
390	20231129	133100	268952060	9290	9290	9290	9290	115
391	20231129	133000	267883710	9290	9290	9290	9290	0
392	20231129	132900	267883710	9290	9290	9290	9290	0
393	20231129	132800	267883710	9290	9290	9290	9290	142
394	20231129	132700	266564530	9280	9280	9280	9280	0
395	20231129	132600	266564530	9280	9280	9280	9280	0
396	20231129	132500	266564530	9280	9280	9280	9280	0
397	20231129	132400	266564530	9280	9280	9280	9280	0
398	20231129	132300	266564530	9280	9280	9280	9280	0
399	20231129	132200	266564530	9280	9280	9280	9280	50
400	20231129	132100	266100530	9280	9280	9280	9280	6
401	20231129	132000	266044850	9280	9280	9280	9280	186
402	20231129	131900	264318770	9270	9270	9270	9270	179
403	20231129	131800	262659440	9270	9270	9270	9270	0
404	20231129	131700	262659440	9270	9260	9270	9260	81
405	20231129	131600	261909330	9260	9260	9260	9260	0
406	20231129	131500	261909330	9260	9260	9260	9260	11
407	20231129	131400	261807470	9260	9260	9260	9260	0
408	20231129	131300	261807470	9260	9260	9260	9260	0
409	20231129	131200	261807470	9260	9260	9260	9260	0
410	20231129	131100	261807470	9260	9260	9260	9260	1
411	20231129	131000	261798210	9260	9260	9260	9260	4
412	20231129	130900	261761170	9260	9260	9260	9260	0
413	20231129	130800	261761170	9260	9260	9260	9260	0
414	20231129	130700	261761170	9260	9260	9260	9260	0
415	20231129	130600	261761170	9260	9260	9260	9260	20
416	20231129	130500	261575970	9270	9270	9270	9270	0
417	20231129	130400	261575970	9270	9260	9270	9250	712
418	20231129	130300	254989920	9260	9260	9260	9260	10
419	20231129	130200	254897320	9260	9260	9260	9260	165
420	20231129	130100	253369420	9260	9260	9260	9260	6
421	20231129	130000	253313860	9260	9260	9260	9260	100
422	20231129	125900	252387860	9270	9270	9270	9270	0
423	20231129	125800	252387860	9270	9270	9270	9270	0
424	20231129	125700	252387860	9270	9270	9270	9270	0
425	20231129	125600	252387860	9270	9260	9270	9260	108
426	20231129	125500	251387650	9260	9260	9260	9260	155
427	20231129	125400	249952350	9260	9260	9260	9260	0
428	20231129	125300	249952350	9260	9260	9260	9260	0
429	20231129	125200	249952350	9260	9260	9260	9260	0
430	20231129	125100	249952350	9260	9260	9260	9260	0
431	20231129	125000	249952350	9260	9260	9260	9260	17
432	20231129	124900	249794930	9270	9270	9270	9270	0
433	20231129	124800	249794930	9270	9270	9270	9270	0
434	20231129	124700	249794930	9270	9270	9270	9270	0
435	20231129	124600	249794930	9270	9270	9270	9270	0
436	20231129	124500	249794930	9270	9270	9270	9270	0
437	20231129	124400	249794930	9270	9270	9270	9270	1
438	20231129	124300	249785660	9270	9270	9270	9270	0
439	20231129	124200	249785660	9270	9270	9270	9270	0
440	20231129	124100	249785660	9270	9260	9270	9260	89
441	20231129	124000	248961510	9260	9260	9260	9260	0
442	20231129	123900	248961510	9260	9260	9260	9260	3
443	20231129	123800	248933730	9270	9270	9270	9270	3
444	20231129	123700	248905920	9270	9260	9270	9260	350
445	20231129	123600	245661920	9250	9250	9250	9250	550
446	20231129	123500	240574420	9250	9250	9250	9250	0
447	20231129	123400	240574420	9250	9250	9250	9250	24
448	20231129	123300	240352420	9260	9260	9260	9260	0
449	20231129	123200	240352420	9260	9260	9260	9260	146
450	20231129	123100	239000460	9260	9260	9260	9260	0
451	20231129	123000	239000460	9260	9260	9260	9260	15
452	20231129	122900	238861560	9260	9260	9260	9260	12
453	20231129	122800	238750440	9260	9260	9260	9260	8
454	20231129	122700	238676360	9260	9260	9260	9260	81
455	20231129	122600	237926300	9260	9260	9260	9260	8
456	20231129	122500	237852220	9260	9260	9260	9260	0
457	20231129	122400	237852220	9260	9260	9260	9260	0
458	20231129	122300	237852220	9260	9260	9260	9260	0
459	20231129	122200	237852220	9260	9260	9260	9260	53
460	20231129	122100	237361440	9260	9260	9260	9260	13
461	20231129	122000	237241060	9260	9260	9260	9260	21
462	20231129	121900	237046600	9270	9270	9270	9270	151
463	20231129	121800	235646830	9270	9270	9270	9270	0
464	20231129	121700	235646830	9270	9270	9270	9270	3
465	20231129	121600	235619020	9260	9260	9260	9260	0
466	20231129	121500	235619020	9260	9260	9260	9260	0
467	20231129	121400	235619020	9260	9260	9260	9260	0
468	20231129	121300	235619020	9260	9260	9260	9260	0
469	20231129	121200	235619020	9260	9260	9260	9260	20
470	20231129	121100	235433820	9270	9270	9270	9270	10
471	20231129	121000	235341120	9260	9260	9260	9250	900
472	20231129	120900	227015880	9260	9260	9260	9260	511
473	20231129	120800	222284020	9250	9250	9250	9250	0
474	20231129	120700	222284020	9250	9250	9250	9250	0
475	20231129	120600	222284020	9250	9250	9250	9250	690
476	20231129	120500	215901520	9250	9250	9250	9250	0
477	20231129	120400	215901520	9250	9280	9280	9250	339
478	20231129	120300	212755980	9280	9280	9280	9280	2
479	20231129	120200	212737420	9280	9280	9280	9280	1
480	20231129	120100	212728140	9280	9280	9280	9280	2
481	20231129	120000	212709580	9280	9280	9280	9280	0
482	20231129	115900	212709580	9280	9280	9280	9280	4
483	20231129	115800	212672460	9250	9250	9250	9250	0
484	20231129	115700	212672460	9250	9250	9250	9250	0
485	20231129	115600	212672460	9250	9250	9250	9250	0
486	20231129	115500	212672460	9250	9260	9260	9250	481
487	20231129	115400	208222890	9270	9270	9270	9270	7
488	20231129	115300	208158000	9270	9270	9270	9270	0
489	20231129	115200	208158000	9270	9270	9270	9270	0
490	20231129	115100	208158000	9270	9270	9270	9270	2
491	20231129	115000	208139460	9270	9270	9270	9270	8
492	20231129	114900	208065300	9280	9280	9280	9280	1
493	20231129	114800	208056020	9280	9280	9280	9280	1
494	20231129	114700	208046740	9260	9260	9270	9260	63
495	20231129	114600	207463260	9270	9260	9270	9260	358
496	20231129	114500	204147920	9250	9250	9250	9250	0
497	20231129	114400	204147920	9250	9250	9250	9250	0
498	20231129	114300	204147920	9250	9250	9250	9250	0
499	20231129	114200	204147920	9250	9250	9250	9250	0
500	20231129	114100	204147920	9250	9250	9250	9250	18
501	20231129	114000	203981420	9250	9250	9250	9250	42
502	20231129	113900	203592920	9260	9260	9260	9260	0
503	20231129	113800	203592920	9260	9260	9260	9260	20
504	20231129	113700	203407720	9260	9260	9260	9260	6
505	20231129	113600	203352160	9250	9250	9250	9250	0
506	20231129	113500	203352160	9250	9250	9250	9250	0
507	20231129	113400	203352160	9250	9250	9250	9250	0
508	20231129	113300	203352160	9250	9250	9250	9250	0
509	20231129	113200	203352160	9250	9250	9250	9250	0
510	20231129	113100	203352160	9250	9250	9250	9250	0
511	20231129	113000	203352160	9250	9250	9250	9250	0
512	20231129	112900	203352160	9250	9260	9260	9250	108
513	20231129	112800	202352160	9260	9260	9260	9260	0
514	20231129	112700	202352160	9260	9260	9260	9260	10
515	20231129	112600	202259560	9260	9260	9260	9260	0
516	20231129	112500	202259560	9260	9260	9260	9260	0
517	20231129	112400	202259560	9260	9260	9260	9260	2
518	20231129	112300	202241040	9230	9240	9240	9230	155
519	20231129	112200	200809850	9270	9270	9270	9270	0
520	20231129	112100	200809850	9270	9270	9270	9270	0
521	20231129	112000	200809850	9270	9270	9270	9270	0
522	20231129	111900	200809850	9270	9250	9270	9240	306
523	20231129	111800	197980380	9250	9250	9250	9250	0
524	20231129	111700	197980380	9250	9250	9250	9250	0
525	20231129	111600	197980380	9250	9270	9270	9250	3
526	20231129	111500	197952610	9240	9240	9240	9240	0
527	20231129	111400	197952610	9240	9250	9250	9240	220
528	20231129	111300	195919290	9250	9250	9250	9250	0
529	20231129	111200	195919290	9250	9250	9250	9250	0
530	20231129	111100	195919290	9250	9250	9250	9250	49
531	20231129	111000	195466040	9250	9250	9250	9250	0
532	20231129	110900	195466040	9250	9250	9250	9250	0
533	20231129	110800	195466040	9250	9260	9260	9250	350
534	20231129	110700	192228530	9260	9260	9260	9260	1
535	20231129	110600	192219270	9250	9260	9260	9250	212
536	20231129	110500	190258100	9260	9270	9270	9260	35
537	20231129	110400	189933990	9270	9270	9270	9270	0
538	20231129	110300	189933990	9270	9270	9270	9270	10
539	20231129	110200	189841290	9280	9280	9280	9280	235
540	20231129	110100	187660490	9290	9290	9290	9290	0
541	20231129	110000	187660490	9290	9290	9290	9290	0
542	20231129	105900	187660490	9290	9290	9290	9290	15
543	20231129	105800	187521140	9290	9290	9290	9290	0
544	20231129	105700	187521140	9290	9290	9290	9290	9
545	20231129	105600	187437530	9290	9290	9290	9290	1
546	20231129	105500	187428240	9290	9290	9290	9290	5
547	20231129	105400	187381790	9290	9290	9290	9290	6
548	20231129	105300	187326050	9250	9250	9250	9250	0
549	20231129	105200	187326050	9250	9250	9250	9250	203
550	20231129	105100	185448300	9250	9250	9250	9250	0
551	20231129	105000	185448300	9250	9250	9250	9250	0
552	20231129	104900	185448300	9250	9250	9250	9250	0
553	20231129	104800	185448300	9250	9250	9250	9250	200
554	20231129	104700	183598300	9250	9250	9250	9250	1
555	20231129	104600	183589050	9250	9260	9260	9240	579
556	20231129	104500	178232410	9250	9250	9250	9250	0
557	20231129	104400	178232410	9250	9260	9260	9250	650
558	20231129	104300	172217560	9270	9270	9270	9270	10
559	20231129	104200	172124860	9270	9280	9280	9270	122
560	20231129	104100	170993910	9280	9280	9280	9280	3
561	20231129	104000	170966070	9280	9280	9280	9280	0
562	20231129	103900	170966070	9280	9280	9280	9280	0
563	20231129	103800	170966070	9280	9280	9280	9280	1
564	20231129	103700	170956790	9280	9270	9280	9260	450
565	20231129	103600	166786830	9280	9280	9280	9280	109
566	20231129	103500	165775310	9290	9300	9300	9290	79
567	20231129	103400	165041390	9290	9290	9290	9290	40
568	20231129	103300	164669790	9300	9300	9300	9300	0
569	20231129	103200	164669790	9300	9300	9300	9300	0
570	20231129	103100	164669790	9300	9300	9300	9300	1
571	20231129	103000	164660490	9270	9270	9270	9270	0
572	20231129	102900	164660490	9270	9270	9270	9270	0
573	20231129	102800	164660490	9270	9270	9270	9270	0
574	20231129	102700	164660490	9270	9270	9270	9270	0
575	20231129	102600	164660490	9270	9270	9270	9270	0
576	20231129	102500	164660490	9270	9270	9270	9270	72
577	20231129	102400	163993050	9270	9270	9270	9270	0
578	20231129	102300	163993050	9270	9270	9270	9270	28
579	20231129	102200	163733490	9270	9270	9270	9270	0
580	20231129	102100	163733490	9270	9270	9270	9270	0
581	20231129	102000	163733490	9270	9270	9270	9270	0
582	20231129	101900	163733490	9270	9270	9270	9270	0
583	20231129	101800	163733490	9270	9270	9270	9270	0
584	20231129	101700	163733490	9270	9270	9270	9270	123
585	20231129	101600	162593280	9300	9300	9300	9300	0
586	20231129	101500	162593280	9300	9280	9300	9280	14
587	20231129	101400	162463160	9280	9280	9280	9280	540
588	20231129	101300	157451960	9280	9280	9280	9280	0
589	20231129	101200	157451960	9280	9300	9300	9280	130
590	20231129	101100	156243160	9300	9300	9300	9300	240
591	20231129	101000	154011160	9300	9290	9300	9290	866
592	20231129	100900	145963600	9280	9280	9280	9280	29
593	20231129	100800	145694480	9250	9250	9250	9250	0
594	20231129	100700	145694480	9250	9250	9250	9250	0
595	20231129	100600	145694480	9250	9250	9250	9250	0
596	20231129	100500	145694480	9250	9250	9250	9250	0
597	20231129	100400	145694480	9250	9250	9250	9250	0
598	20231129	100300	145694480	9250	9250	9250	9250	3
599	20231129	100200	145666730	9250	9250	9250	9250	1
600	20231129	100100	145657480	9250	9280	9280	9250	602
601	20231129	100000	140087980	9280	9280	9280	9280	8
602	20231129	095900	140013740	9290	9290	9290	9290	0
603	20231129	095800	140013740	9290	9300	9300	9290	38
604	20231129	095700	139660410	9300	9300	9300	9300	7
605	20231129	095600	139595310	9300	9300	9300	9300	5
606	20231129	095500	139548810	9300	9300	9300	9300	0
607	20231129	095400	139548810	9300	9300	9300	9300	0
608	20231129	095300	139548810	9300	9300	9300	9300	0
609	20231129	095200	139548810	9300	9300	9300	9300	0
610	20231129	095100	139548810	9300	9300	9300	9300	0
611	20231129	095000	139548810	9300	9300	9300	9300	0
612	20231129	094900	139548810	9300	9300	9300	9300	1
613	20231129	094800	139539510	9300	9300	9300	9300	2012
614	20231129	094700	120827910	9320	9320	9320	9320	0
615	20231129	094600	120827910	9320	9320	9320	9320	2
616	20231129	094500	120809270	9320	9300	9320	9300	301
617	20231129	094400	118009950	9300	9300	9300	9300	200
618	20231129	094300	116149950	9250	9260	9260	9250	423
619	20231129	094200	112235570	9260	9270	9270	9260	472
620	20231129	094100	107864150	9280	9290	9290	9280	628
621	20231129	094000	102032950	9300	9320	9320	9300	4767
622	20231129	093900	57653270	9320	9320	9320	9320	115
623	20231129	093800	56581470	9320	9320	9320	9320	3
624	20231129	093700	56553510	9320	9320	9320	9320	70
625	20231129	093600	55901110	9320	9320	9320	9320	60
626	20231129	093500	55341910	9320	9330	9330	9320	137
627	20231129	093400	54065060	9330	9330	9330	9330	9
628	20231129	093300	53981090	9330	9330	9330	9330	25
629	20231129	093200	53747840	9330	9330	9330	9330	14
630	20231129	093100	53617220	9330	9320	9330	9320	453
631	20231129	093000	49395250	9330	9330	9330	9330	0
632	20231129	092900	49395250	9330	9330	9330	9330	98
633	20231129	092800	48480910	9330	9330	9340	9330	270
634	20231129	092700	45960310	9330	9330	9330	9330	940
635	20231129	092600	37190110	9340	9340	9340	9330	226
636	20231129	092500	35080530	9340	9340	9340	9340	72
637	20231129	092400	34408050	9340	9370	9370	9340	232
638	20231129	092300	32238000	9360	9360	9360	9360	51
639	20231129	092200	31760640	9370	9370	9370	9370	10
640	20231129	092100	31666940	9400	9400	9400	9400	0
641	20231129	092000	31666940	9400	9400	9400	9400	1
642	20231129	091900	31657540	9350	9350	9350	9350	0
643	20231129	091800	31657540	9350	9350	9350	9350	0
644	20231129	091700	31657540	9350	9360	9360	9350	138
645	20231129	091600	30366270	9340	9340	9340	9340	168
646	20231129	091500	28797150	9340	9360	9360	9340	606
647	20231129	091400	23132770	9360	9370	9370	9360	148
648	20231129	091300	21746720	9370	9370	9370	9370	0
649	20231129	091200	21746720	9370	9370	9370	9370	0
650	20231129	091100	21746720	9370	9370	9370	9370	70
651	20231129	091000	21090820	9370	9370	9370	9370	30
652	20231129	090900	20809720	9370	9370	9370	9370	21
653	20231129	090800	20612950	9350	9350	9350	9350	0
654	20231129	090700	20612950	9350	9340	9350	9340	569
655	20231129	090600	15295460	9320	9320	9320	9320	3
656	20231129	090500	15267500	9310	9310	9310	9310	0
657	20231129	090400	15267500	9310	9330	9330	9310	159
658	20231129	090300	13784770	9340	9350	9350	9340	242
659	20231129	090200	11522380	9350	9350	9350	9350	54
660	20231129	090100	11017480	9370	9370	9370	9370	43
661	20231129	090000	10614570	9370	9420	9420	9370	677