KissMeData/049720/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192800	447436160	9220	9220	9220	9220	590
3	20231129	192700	447436160	9220	9220	9220	9220	0
4	20231129	192600	447436160	9220	9220	9220	9220	0
5	20231129	192500	447436160	9220	9220	9220	9220	0
6	20231129	192400	447436160	9220	9220	9220	9220	0
7	20231129	192300	447436160	9220	9220	9220	9220	0
8	20231129	192200	447436160	9220	9220	9220	9220	0
9	20231129	192100	447436160	9220	9220	9220	9220	0
10	20231129	192000	447436160	9220	9220	9220	9220	0
11	20231129	191900	447436160	9220	9220	9220	9220	0
12	20231129	191800	447436160	9220	9220	9220	9220	0
13	20231129	191700	447436160	9220	9220	9220	9220	0
14	20231129	191600	447436160	9220	9220	9220	9220	0
15	20231129	191500	447436160	9220	9220	9220	9220	0
16	20231129	191400	447436160	9220	9220	9220	9220	0
17	20231129	191300	447436160	9220	9220	9220	9220	0
18	20231129	191200	447436160	9220	9220	9220	9220	0
19	20231129	191100	447436160	9220	9220	9220	9220	0
20	20231129	191000	447436160	9220	9220	9220	9220	0
21	20231129	190900	447436160	9220	9220	9220	9220	0
22	20231129	190800	447436160	9220	9220	9220	9220	0
23	20231129	190700	447436160	9220	9220	9220	9220	0
24	20231129	190600	447436160	9220	9220	9220	9220	0
25	20231129	190500	447436160	9220	9220	9220	9220	0
26	20231129	190400	447436160	9220	9220	9220	9220	0
27	20231129	190300	447436160	9220	9220	9220	9220	0
28	20231129	190200	447436160	9220	9220	9220	9220	0
29	20231129	190100	447436160	9220	9220	9220	9220	0
30	20231129	190000	447436160	9220	9220	9220	9220	0
31	20231129	185900	447436160	9220	9220	9220	9220	0
32	20231129	185800	447436160	9220	9220	9220	9220	590
33	20231129	185700	447436160	9220	9220	9220	9220	0
34	20231129	185600	447436160	9220	9220	9220	9220	0
35	20231129	185500	447436160	9220	9220	9220	9220	0
36	20231129	185400	447436160	9220	9220	9220	9220	0
37	20231129	185300	447436160	9220	9220	9220	9220	0
38	20231129	185200	447436160	9220	9220	9220	9220	0
39	20231129	185100	447436160	9220	9220	9220	9220	0
40	20231129	185000	447436160	9220	9220	9220	9220	0
41	20231129	184900	447436160	9220	9220	9220	9220	0
42	20231129	184800	447436160	9220	9220	9220	9220	0
43	20231129	184700	447436160	9220	9220	9220	9220	0
44	20231129	184600	447436160	9220	9220	9220	9220	0
45	20231129	184500	447436160	9220	9220	9220	9220	0
46	20231129	184400	447436160	9220	9220	9220	9220	0
47	20231129	184300	447436160	9220	9220	9220	9220	0
48	20231129	184200	447436160	9220	9220	9220	9220	0
49	20231129	184100	447436160	9220	9220	9220	9220	0
50	20231129	184000	447436160	9220	9220	9220	9220	0
51	20231129	183900	447436160	9220	9220	9220	9220	0
52	20231129	183800	447436160	9220	9220	9220	9220	0
53	20231129	183700	447436160	9220	9220	9220	9220	0
54	20231129	183600	447436160	9220	9220	9220	9220	0
55	20231129	183500	447436160	9220	9220	9220	9220	0
56	20231129	183400	447436160	9220	9220	9220	9220	0
57	20231129	183300	447436160	9220	9220	9220	9220	0
58	20231129	183200	447436160	9220	9220	9220	9220	0
59	20231129	183100	447436160	9220	9220	9220	9220	0
60	20231129	183000	447436160	9220	9220	9220	9220	0
61	20231129	182900	447436160	9220	9220	9220	9220	0
62	20231129	182800	447436160	9220	9220	9220	9220	590
63	20231129	182700	447436160	9220	9220	9220	9220	0
64	20231129	182600	447436160	9220	9220	9220	9220	0
65	20231129	182500	447436160	9220	9220	9220	9220	0
66	20231129	182400	447436160	9220	9220	9220	9220	0
67	20231129	182300	447436160	9220	9220	9220	9220	0
68	20231129	182200	447436160	9220	9220	9220	9220	0
69	20231129	182100	447436160	9220	9220	9220	9220	0
70	20231129	182000	447436160	9220	9220	9220	9220	0
71	20231129	181900	447436160	9220	9220	9220	9220	0
72	20231129	181800	447436160	9220	9220	9220	9220	0
73	20231129	181700	447436160	9220	9220	9220	9220	0
74	20231129	181600	447436160	9220	9220	9220	9220	0
75	20231129	181500	447436160	9220	9220	9220	9220	0
76	20231129	181400	447436160	9220	9220	9220	9220	0
77	20231129	181300	447436160	9220	9220	9220	9220	0
78	20231129	181200	447436160	9220	9220	9220	9220	0
79	20231129	181100	447436160	9220	9220	9220	9220	0
80	20231129	181000	447436160	9220	9220	9220	9220	0
81	20231129	180900	447436160	9220	9220	9220	9220	0
82	20231129	180800	447436160	9220	9220	9220	9220	0
83	20231129	180700	447436160	9220	9220	9220	9220	0
84	20231129	180600	447436160	9220	9220	9220	9220	0
85	20231129	180500	447436160	9220	9220	9220	9220	0
86	20231129	180400	447436160	9220	9220	9220	9220	0
87	20231129	180300	447436160	9220	9220	9220	9220	0
88	20231129	180200	447436160	9220	9220	9220	9220	0
89	20231129	180100	447436160	9220	9220	9220	9220	0
90	20231129	180000	447436160	9220	9220	9220	9220	0
91	20231129	175900	447436160	9220	9220	9220	9220	0
92	20231129	175800	447436160	9220	9220	9220	9220	590
93	20231129	175700	447436160	9220	9220	9220	9220	0
94	20231129	175600	447436160	9220	9220	9220	9220	0
95	20231129	175500	447436160	9220	9220	9220	9220	0
96	20231129	175400	447436160	9220	9220	9220	9220	0
97	20231129	175300	447436160	9220	9220	9220	9220	0
98	20231129	175200	447436160	9220	9220	9220	9220	0
99	20231129	175100	447436160	9220	9220	9220	9220	0
100	20231129	175000	447436160	9220	9220	9220	9220	0
101	20231129	174900	447436160	9220	9220	9220	9220	0
102	20231129	174800	447436160	9220	9220	9220	9220	0
103	20231129	174700	447436160	9220	9220	9220	9220	0
104	20231129	174600	447436160	9220	9220	9220	9220	0
105	20231129	174500	447436160	9220	9220	9220	9220	0
106	20231129	174400	447436160	9220	9220	9220	9220	0
107	20231129	174300	447436160	9220	9220	9220	9220	0
108	20231129	174200	447436160	9220	9220	9220	9220	0
109	20231129	174100	447436160	9220	9220	9220	9220	0
110	20231129	174000	447436160	9220	9220	9220	9220	0
111	20231129	173900	447436160	9220	9220	9220	9220	0
112	20231129	173800	447436160	9220	9220	9220	9220	0
113	20231129	173700	447436160	9220	9220	9220	9220	0
114	20231129	173600	447436160	9220	9220	9220	9220	0
115	20231129	173500	447436160	9220	9220	9220	9220	0
116	20231129	173400	447436160	9220	9220	9220	9220	0
117	20231129	173300	447436160	9220	9220	9220	9220	0
118	20231129	173200	447436160	9220	9220	9220	9220	0
119	20231129	173100	447436160	9220	9220	9220	9220	0
120	20231129	173000	447436160	9220	9220	9220	9220	0
121	20231129	172900	447436160	9220	9220	9220	9220	0
122	20231129	172800	447436160	9220	9220	9220	9220	590
123	20231129	172700	447436160	9220	9220	9220	9220	0
124	20231129	172600	447436160	9220	9220	9220	9220	0
125	20231129	172500	447436160	9220	9220	9220	9220	0
126	20231129	172400	447436160	9220	9220	9220	9220	0
127	20231129	172300	447436160	9220	9220	9220	9220	0
128	20231129	172200	447436160	9220	9220	9220	9220	0
129	20231129	172100	447436160	9220	9220	9220	9220	0
130	20231129	172000	447436160	9220	9220	9220	9220	0
131	20231129	171900	447436160	9220	9220	9220	9220	0
132	20231129	171800	447436160	9220	9220	9220	9220	0
133	20231129	171700	447436160	9220	9220	9220	9220	0
134	20231129	171600	447436160	9220	9220	9220	9220	0
135	20231129	171500	447436160	9220	9220	9220	9220	0
136	20231129	171400	447436160	9220	9220	9220	9220	0
137	20231129	171300	447436160	9220	9220	9220	9220	0
138	20231129	171200	447436160	9220	9220	9220	9220	0
139	20231129	171100	447436160	9220	9220	9220	9220	0
140	20231129	171000	447436160	9220	9220	9220	9220	0
141	20231129	170900	447436160	9220	9220	9220	9220	0
142	20231129	170800	447436160	9220	9220	9220	9220	0
143	20231129	170700	447436160	9220	9220	9220	9220	0
144	20231129	170600	447436160	9220	9220	9220	9220	0
145	20231129	170500	447436160	9220	9220	9220	9220	0
146	20231129	170400	447436160	9220	9220	9220	9220	0
147	20231129	170300	447436160	9220	9220	9220	9220	0
148	20231129	170200	447436160	9220	9220	9220	9220	0
149	20231129	170100	447436160	9220	9220	9220	9220	0
150	20231129	170000	447436160	9220	9220	9220	9220	0
151	20231129	165900	447436160	9220	9220	9220	9220	0
152	20231129	165800	447436160	9220	9220	9220	9220	590
153	20231129	165700	447436160	9220	9220	9220	9220	0
154	20231129	165600	447436160	9220	9220	9220	9220	0
155	20231129	165500	447436160	9220	9220	9220	9220	0
156	20231129	165400	447436160	9220	9220	9220	9220	0
157	20231129	165300	447436160	9220	9220	9220	9220	0
158	20231129	165200	447436160	9220	9220	9220	9220	0
159	20231129	165100	447436160	9220	9220	9220	9220	0
160	20231129	165000	447436160	9220	9220	9220	9220	0
161	20231129	164900	447436160	9220	9220	9220	9220	0
162	20231129	164800	447436160	9220	9220	9220	9220	0
163	20231129	164700	447436160	9220	9220	9220	9220	0
164	20231129	164600	447436160	9220	9220	9220	9220	0
165	20231129	164500	447436160	9220	9220	9220	9220	0
166	20231129	164400	447436160	9220	9220	9220	9220	0
167	20231129	164300	447436160	9220	9220	9220	9220	0
168	20231129	164200	447436160	9220	9220	9220	9220	0
169	20231129	164100	447436160	9220	9220	9220	9220	0
170	20231129	164000	447436160	9220	9220	9220	9220	0
171	20231129	163900	447436160	9220	9220	9220	9220	0
172	20231129	163800	447436160	9220	9220	9220	9220	0
173	20231129	163700	447436160	9220	9220	9220	9220	0
174	20231129	163600	447436160	9220	9220	9220	9220	0
175	20231129	163500	447436160	9220	9220	9220	9220	0
176	20231129	163400	447436160	9220	9220	9220	9220	0
177	20231129	163300	447436160	9220	9220	9220	9220	0
178	20231129	163200	447436160	9220	9220	9220	9220	0
179	20231129	163100	447436160	9220	9220	9220	9220	0
180	20231129	163000	447436160	9220	9220	9220	9220	0
181	20231129	162900	447436160	9220	9220	9220	9220	0
182	20231129	162800	447436160	9220	9220	9220	9220	590
183	20231129	162700	447436160	9220	9220	9220	9220	0
184	20231129	162600	447436160	9220	9220	9220	9220	0
185	20231129	162500	447436160	9220	9220	9220	9220	0
186	20231129	162400	447436160	9220	9220	9220	9220	0
187	20231129	162300	447436160	9220	9220	9220	9220	0
188	20231129	162200	447436160	9220	9220	9220	9220	0
189	20231129	162100	447436160	9220	9220	9220	9220	0
190	20231129	162000	447436160	9220	9220	9220	9220	0
191	20231129	161900	447436160	9220	9220	9220	9220	0
192	20231129	161800	447436160	9220	9220	9220	9220	0
193	20231129	161700	447436160	9220	9220	9220	9220	0
194	20231129	161600	447436160	9220	9220	9220	9220	0
195	20231129	161500	447436160	9220	9220	9220	9220	0
196	20231129	161400	447436160	9220	9220	9220	9220	0
197	20231129	161300	447436160	9220	9220	9220	9220	0
198	20231129	161200	447436160	9220	9220	9220	9220	0
199	20231129	161100	447436160	9220	9220	9220	9220	0
200	20231129	161000	447436160	9220	9220	9220	9220	0
201	20231129	160900	447436160	9220	9220	9220	9220	0
202	20231129	160800	447436160	9220	9220	9220	9220	0
203	20231129	160700	447436160	9220	9220	9220	9220	0
204	20231129	160600	447436160	9220	9220	9220	9220	0
205	20231129	160500	447436160	9220	9220	9220	9220	0
206	20231129	160400	447436160	9220	9220	9220	9220	0
207	20231129	160300	447436160	9220	9220	9220	9220	0
208	20231129	160200	447436160	9220	9220	9220	9220	0
209	20231129	160100	447436160	9220	9220	9220	9220	0
210	20231129	160000	447436160	9220	9220	9220	9220	0
211	20231129	155900	447436160	9220	9220	9220	9220	0
212	20231129	155800	447436160	9220	9220	9220	9220	590
213	20231129	155700	447436160	9220	9220	9220	9220	0
214	20231129	155600	447436160	9220	9220	9220	9220	0
215	20231129	155500	447436160	9220	9220	9220	9220	0
216	20231129	155400	447436160	9220	9220	9220	9220	0
217	20231129	155300	447436160	9220	9220	9220	9220	0
218	20231129	155200	447436160	9220	9220	9220	9220	0
219	20231129	155100	447436160	9220	9220	9220	9220	0
220	20231129	155000	447436160	9220	9220	9220	9220	0
221	20231129	154900	447436160	9220	9220	9220	9220	0
222	20231129	154800	447436160	9220	9220	9220	9220	0
223	20231129	154700	447436160	9220	9220	9220	9220	0
224	20231129	154600	447436160	9220	9220	9220	9220	0
225	20231129	154500	447436160	9220	9220	9220	9220	0
226	20231129	154400	447436160	9220	9220	9220	9220	0
227	20231129	154300	447436160	9220	9220	9220	9220	0
228	20231129	154200	447436160	9220	9220	9220	9220	0
229	20231129	154100	447436160	9220	9220	9220	9220	0
230	20231129	154000	447436160	9220	9220	9220	9220	0
231	20231129	153900	447436160	9220	9220	9220	9220	0
232	20231129	153800	447436160	9220	9220	9220	9220	0
233	20231129	153700	447436160	9220	9220	9220	9220	0
234	20231129	153600	447436160	9220	9220	9220	9220	0
235	20231129	153500	447436160	9220	9220	9220	9220	0
236	20231129	153400	447436160	9220	9220	9220	9220	0
237	20231129	153300	447436160	9220	9220	9220	9220	0
238	20231129	153200	447436160	9220	9220	9220	9220	0
239	20231129	153100	447436160	9220	9220	9220	9220	0
240	20231129	153000	447436160	9220	9220	9220	9220	590
241	20231129	152900	441996360	9200	9200	9200	9200	0
242	20231129	152800	441996360	9200	9200	9200	9200	0
243	20231129	152700	441996360	9200	9200	9200	9200	0
244	20231129	152600	441996360	9200	9200	9200	9200	0
245	20231129	152500	441996360	9200	9200	9200	9200	0
246	20231129	152400	441996360	9200	9200	9200	9200	0
247	20231129	152300	441996360	9200	9200	9200	9200	0
248	20231129	152200	441996360	9200	9200	9200	9200	0
249	20231129	152100	441996360	9200	9200	9200	9200	0
250	20231129	152000	441996360	9200	9200	9200	9200	0
251	20231129	151900	441996360	9200	9210	9210	9190	225
252	20231129	151800	439926300	9190	9200	9200	9190	1087
253	20231129	151700	429927380	9220	9220	9220	9220	0
254	20231129	151600	429927380	9220	9220	9220	9220	1
255	20231129	151500	429918160	9200	9190	9200	9190	919
256	20231129	151400	421463390	9200	9200	9200	9200	6
257	20231129	151300	421408190	9200	9200	9200	9200	3622
258	20231129	151200	388085790	9210	9220	9220	9210	1109
259	20231129	151100	377871820	9220	9210	9220	9210	15
260	20231129	151000	377733590	9200	9230	9230	9200	471
261	20231129	150900	373395300	9220	9220	9220	9220	0
262	20231129	150800	373395300	9220	9230	9230	9220	74
263	20231129	150700	372713000	9230	9230	9230	9230	0
264	20231129	150600	372713000	9230	9230	9240	9230	30
265	20231129	150500	372436000	9230	9230	9230	9230	5
266	20231129	150400	372389850	9240	9240	9240	9230	164
267	20231129	150300	370876100	9230	9240	9240	9230	279
268	20231129	150200	368298240	9240	9230	9240	9230	179
269	20231129	150100	366645530	9230	9230	9230	9230	257
270	20231129	150000	364273420	9220	9230	9230	9220	11
271	20231129	145900	364171930	9230	9230	9230	9230	0
272	20231129	145800	364171930	9230	9230	9230	9230	0
273	20231129	145700	364171930	9230	9230	9230	9230	10
274	20231129	145600	364079630	9230	9230	9230	9230	88
275	20231129	145500	363267390	9230	9230	9230	9230	2
276	20231129	145400	363248930	9200	9220	9220	9200	2164
277	20231129	145300	343330060	9230	9230	9230	9230	0
278	20231129	145200	343330060	9230	9230	9230	9230	12
279	20231129	145100	343219300	9230	9230	9230	9230	0
280	20231129	145000	343219300	9230	9220	9230	9220	13
281	20231129	144900	343099340	9220	9220	9220	9220	296
282	20231129	144800	340370220	9230	9230	9230	9230	1
283	20231129	144700	340360990	9230	9230	9230	9230	0
284	20231129	144600	340360990	9230	9230	9230	9230	0
285	20231129	144500	340360990	9230	9230	9230	9230	0
286	20231129	144400	340360990	9230	9230	9230	9230	0
287	20231129	144300	340360990	9230	9230	9230	9230	0
288	20231129	144200	340360990	9230	9230	9230	9230	1
289	20231129	144100	340351760	9230	9230	9230	9230	1
290	20231129	144000	340342530	9230	9230	9240	9230	4
291	20231129	143900	340305600	9220	9220	9220	9220	10
292	20231129	143800	340213400	9230	9230	9230	9230	0
293	20231129	143700	340213400	9230	9230	9230	9230	0
294	20231129	143600	340213400	9230	9240	9240	9230	111
295	20231129	143500	339187840	9240	9240	9240	9240	0
296	20231129	143400	339187840	9240	9240	9240	9240	0
297	20231129	143300	339187840	9240	9240	9240	9240	0
298	20231129	143200	339187840	9240	9230	9240	9220	304
299	20231129	143100	336384790	9230	9230	9240	9230	99
300	20231129	143000	335471010	9230	9230	9230	9230	108
301	20231129	142900	334474170	9230	9230	9230	9230	1
302	20231129	142800	334464940	9220	9220	9230	9220	90
303	20231129	142700	333635080	9230	9230	9230	9230	0
304	20231129	142600	333635080	9230	9230	9230	9230	0
305	20231129	142500	333635080	9230	9230	9230	9230	0
306	20231129	142400	333635080	9230	9230	9230	9230	0
307	20231129	142300	333635080	9230	9230	9230	9230	0
308	20231129	142200	333635080	9230	9230	9230	9230	1
309	20231129	142100	333625850	9230	9230	9230	9230	2
310	20231129	142000	333607390	9230	9230	9230	9230	0
311	20231129	141900	333607390	9230	9230	9230	9230	25
312	20231129	141800	333376640	9230	9230	9230	9230	8
313	20231129	141700	333302800	9230	9230	9230	9230	532
314	20231129	141600	328392440	9230	9230	9230	9230	0
315	20231129	141500	328392440	9230	9230	9230	9230	1
316	20231129	141400	328383210	9240	9240	9240	9240	5
317	20231129	141300	328337010	9240	9240	9240	9240	0
318	20231129	141200	328337010	9240	9240	9240	9240	0
319	20231129	141100	328337010	9240	9240	9240	9240	4
320	20231129	141000	328300050	9240	9230	9240	9230	1162
321	20231129	140900	317570150	9230	9230	9230	9230	20
322	20231129	140800	317385550	9230	9230	9230	9220	79
323	20231129	140700	316656550	9230	9220	9230	9220	810
324	20231129	140600	309180570	9220	9220	9220	9220	301
325	20231129	140500	306405350	9220	9220	9220	9220	170
326	20231129	140400	304837950	9220	9210	9220	9210	1315
327	20231129	140300	292719040	9210	9210	9210	9210	7
328	20231129	140200	292654570	9210	9210	9210	9210	0
329	20231129	140100	292654570	9210	9210	9210	9210	13
330	20231129	140000	292534840	9210	9210	9210	9210	8
331	20231129	135900	292461160	9210	9210	9210	9210	13
332	20231129	135800	292341430	9200	9200	9200	9200	1
333	20231129	135700	292332230	9210	9210	9210	9210	1
334	20231129	135600	292323020	9210	9210	9210	9210	2
335	20231129	135500	292304600	9200	9200	9200	9200	1
336	20231129	135400	292295400	9210	9210	9210	9210	7
337	20231129	135300	292230930	9210	9210	9210	9210	0
338	20231129	135200	292230930	9210	9210	9210	9210	0
339	20231129	135100	292230930	9210	9210	9210	9210	9
340	20231129	135000	292148040	9210	9210	9210	9210	10
341	20231129	134900	292055940	9210	9210	9210	9210	7
342	20231129	134800	291991470	9210	9210	9210	9210	2
343	20231129	134700	291973050	9210	9210	9210	9210	6
344	20231129	134600	291917790	9210	9210	9210	9210	695
345	20231129	134500	285516840	9220	9210	9220	9210	10
346	20231129	134400	285424650	9220	9220	9220	9220	0
347	20231129	134300	285424650	9220	9220	9220	9220	133
348	20231129	134200	284198390	9220	9220	9220	9220	61
349	20231129	134100	283635970	9220	9220	9220	9220	16
350	20231129	134000	283488450	9220	9210	9220	9210	17
351	20231129	133900	283331780	9220	9220	9220	9220	4
352	20231129	133800	283294900	9220	9220	9220	9220	1
353	20231129	133700	283285680	9220	9220	9220	9210	502
354	20231129	133600	278662240	9220	9220	9220	9220	1
355	20231129	133500	278653020	9210	9210	9210	9210	0
356	20231129	133400	278653020	9210	9210	9210	9210	500
357	20231129	133300	274048020	9220	9220	9220	9220	2
358	20231129	133200	274029580	9220	9220	9220	9210	5360
359	20231129	133100	224662470	9210	9220	9220	9210	2317
360	20231129	133000	203317230	9220	9220	9220	9220	3
361	20231129	132900	203289570	9220	9220	9220	9220	1
362	20231129	132800	203280350	9220	9220	9220	9220	1
363	20231129	132700	203271130	9210	9210	9210	9210	201
364	20231129	132600	201419920	9210	9210	9210	9210	200
365	20231129	132500	199577920	9220	9220	9220	9220	20
366	20231129	132400	199393520	9220	9220	9220	9220	4
367	20231129	132300	199356640	9220	9220	9220	9220	1
368	20231129	132200	199347420	9220	9220	9220	9220	1
369	20231129	132100	199338200	9220	9220	9220	9220	0
370	20231129	132000	199338200	9220	9220	9220	9210	55
371	20231129	131900	198831110	9220	9220	9220	9220	2
372	20231129	131800	198812670	9220	9210	9220	9210	12
373	20231129	131700	198702040	9220	9210	9220	9210	22
374	20231129	131600	198499330	9220	9210	9220	9210	37
375	20231129	131500	198158310	9210	9220	9220	9210	322
376	20231129	131400	195189590	9230	9220	9230	9220	7
377	20231129	131300	195125030	9230	9230	9230	9230	62
378	20231129	131200	194552770	9230	9230	9230	9220	80
379	20231129	131100	193814390	9230	9220	9230	9220	101
380	20231129	131000	192883160	9220	9220	9220	9220	2
381	20231129	130900	192864720	9220	9220	9220	9220	13
382	20231129	130800	192744860	9220	9220	9220	9220	0
383	20231129	130700	192744860	9220	9210	9220	9210	33
384	20231129	130600	192440800	9210	9210	9210	9210	3
385	20231129	130500	192413170	9210	9210	9210	9210	13
386	20231129	130400	192293440	9210	9210	9210	9200	120
387	20231129	130300	191188280	9210	9210	9210	9210	0
388	20231129	130200	191188280	9210	9210	9210	9210	10
389	20231129	130100	191096180	9210	9210	9210	9210	7
390	20231129	130000	191031710	9210	9210	9210	9200	16
391	20231129	125900	190884450	9210	9210	9210	9210	9
392	20231129	125800	190801560	9210	9210	9210	9200	10
393	20231129	125700	190709510	9210	9210	9210	9200	103
394	20231129	125600	189761880	9210	9210	9210	9200	14
395	20231129	125500	189633040	9210	9210	9210	9200	13
396	20231129	125400	189513360	9210	9210	9210	9200	465
397	20231129	125300	185235330	9210	9210	9210	9200	16
398	20231129	125200	185087990	9210	9210	9210	9210	2
399	20231129	125100	185069570	9210	9210	9210	9210	7
400	20231129	125000	185005100	9200	9210	9210	9200	118
401	20231129	124900	183918450	9210	9210	9210	9210	0
402	20231129	124800	183918450	9210	9210	9210	9210	0
403	20231129	124700	183918450	9210	9200	9210	9200	9
404	20231129	124600	183835580	9210	9200	9210	9200	4
405	20231129	124500	183798760	9200	9210	9210	9200	57
406	20231129	124400	183273810	9200	9210	9210	9200	14
407	20231129	124300	183144880	9210	9210	9210	9210	5
408	20231129	124200	183098830	9200	9210	9210	9200	12
409	20231129	124100	182988360	9210	9210	9210	9210	12
410	20231129	124000	182877840	9210	9200	9210	9200	9
411	20231129	123900	182795000	9210	9210	9210	9210	6
412	20231129	123800	182739740	9210	9210	9210	9210	0
413	20231129	123700	182739740	9210	9210	9210	9210	1
414	20231129	123600	182730530	9210	9210	9210	9210	20
415	20231129	123500	182546330	9210	9210	9210	9210	0
416	20231129	123400	182546330	9210	9200	9210	9200	2
417	20231129	123300	182527920	9210	9210	9210	9210	22
418	20231129	123200	182325300	9200	9200	9200	9200	0
419	20231129	123100	182325300	9200	9200	9200	9200	0
420	20231129	123000	182325300	9200	9200	9200	9200	0
421	20231129	122900	182325300	9200	9200	9200	9200	0
422	20231129	122800	182325300	9200	9200	9200	9200	2
423	20231129	122700	182306900	9200	9200	9200	9200	0
424	20231129	122600	182306900	9200	9200	9200	9200	9
425	20231129	122500	182224100	9210	9210	9210	9210	2
426	20231129	122400	182205680	9200	9200	9200	9200	3
427	20231129	122300	182178080	9200	9200	9200	9200	0
428	20231129	122200	182178080	9200	9200	9200	9200	0
429	20231129	122100	182178080	9200	9200	9200	9200	50
430	20231129	122000	181718080	9200	9210	9210	9200	30
431	20231129	121900	181442070	9200	9200	9200	9200	24
432	20231129	121800	181221270	9200	9200	9200	9200	47
433	20231129	121700	180788870	9200	9200	9200	9200	824
434	20231129	121600	173208070	9200	9200	9200	9200	19
435	20231129	121500	173033270	9210	9200	9210	9200	177
436	20231129	121400	171404860	9210	9220	9220	9210	24
437	20231129	121300	171183810	9210	9210	9210	9210	0
438	20231129	121200	171183810	9210	9210	9210	9210	0
439	20231129	121100	171183810	9210	9220	9220	9210	107
440	20231129	121000	170198270	9210	9210	9210	9210	76
441	20231129	120900	169498310	9200	9200	9200	9200	9
442	20231129	120800	169415510	9200	9200	9200	9200	20
443	20231129	120700	169231510	9200	9200	9200	9200	0
444	20231129	120600	169231510	9200	9200	9200	9200	200
445	20231129	120500	167391510	9200	9210	9210	9200	10
446	20231129	120400	167299460	9200	9210	9210	9200	31
447	20231129	120300	167014000	9200	9200	9210	9200	59
448	20231129	120200	166471180	9210	9200	9210	9200	44
449	20231129	120100	166066370	9220	9220	9220	9220	0
450	20231129	120000	166066370	9220	9220	9220	9220	0
451	20231129	115900	166066370	9220	9230	9230	9200	302
452	20231129	115800	163287330	9230	9230	9230	9230	7
453	20231129	115700	163222720	9220	9220	9220	9220	0
454	20231129	115600	163222720	9220	9220	9230	9220	5
455	20231129	115500	163176610	9230	9220	9230	9220	2
456	20231129	115400	163158160	9220	9220	9230	9220	7
457	20231129	115300	163093610	9200	9200	9200	9200	0
458	20231129	115200	163093610	9200	9200	9200	9200	0
459	20231129	115100	163093610	9200	9200	9200	9200	0
460	20231129	115000	163093610	9200	9200	9200	9200	0
461	20231129	114900	163093610	9200	9200	9200	9200	1
462	20231129	114800	163084410	9200	9200	9200	9200	0
463	20231129	114700	163084410	9200	9200	9200	9200	0
464	20231129	114600	163084410	9200	9200	9200	9200	0
465	20231129	114500	163084410	9200	9200	9200	9200	0
466	20231129	114400	163084410	9200	9200	9200	9200	0
467	20231129	114300	163084410	9200	9200	9200	9190	1705
468	20231129	114200	147412630	9200	9200	9200	9200	189
469	20231129	114100	145673830	9200	9200	9200	9200	511
470	20231129	114000	140972630	9200	9200	9200	9200	51
471	20231129	113900	140503430	9200	9200	9200	9200	18
472	20231129	113800	140337830	9200	9200	9200	9200	8
473	20231129	113700	140264230	9200	9200	9200	9200	1
474	20231129	113600	140255030	9190	9200	9200	9190	40
475	20231129	113500	139887210	9190	9200	9200	9190	11
476	20231129	113400	139786110	9200	9230	9230	9200	4050
477	20231129	113300	102513310	9230	9230	9230	9230	0
478	20231129	113200	102513310	9230	9230	9230	9230	0
479	20231129	113100	102513310	9230	9230	9230	9230	3
480	20231129	113000	102485620	9230	9230	9230	9230	0
481	20231129	112900	102485620	9230	9230	9230	9230	580
482	20231129	112800	97132220	9220	9220	9220	9220	0
483	20231129	112700	97132220	9220	9220	9220	9220	0
484	20231129	112600	97132220	9220	9220	9220	9220	0
485	20231129	112500	97132220	9220	9220	9220	9220	0
486	20231129	112400	97132220	9220	9220	9220	9220	0
487	20231129	112300	97132220	9220	9220	9220	9220	15
488	20231129	112200	96993920	9210	9210	9210	9210	0
489	20231129	112100	96993920	9210	9210	9210	9210	0
490	20231129	112000	96993920	9210	9210	9210	9210	0
491	20231129	111900	96993920	9210	9210	9210	9210	0
492	20231129	111800	96993920	9210	9210	9210	9210	8
493	20231129	111700	96920240	9210	9210	9210	9210	709
494	20231129	111600	90390350	9200	9210	9210	9200	29
495	20231129	111500	90123480	9210	9210	9210	9210	6
496	20231129	111400	90068220	9210	9210	9210	9210	76
497	20231129	111300	89368260	9210	9220	9220	9210	2295
498	20231129	111200	68220520	9230	9230	9230	9230	9
499	20231129	111100	68137450	9220	9220	9220	9220	0
500	20231129	111000	68137450	9220	9220	9220	9220	1
501	20231129	110900	68128230	9230	9230	9230	9230	0
502	20231129	110800	68128230	9230	9230	9230	9230	75
503	20231129	110700	67435980	9230	9230	9230	9230	0
504	20231129	110600	67435980	9230	9230	9230	9230	22
505	20231129	110500	67232920	9230	9230	9230	9230	32
506	20231129	110400	66937560	9230	9230	9230	9230	0
507	20231129	110300	66937560	9230	9230	9230	9230	9
508	20231129	110200	66854490	9230	9230	9230	9230	22
509	20231129	110100	66651430	9230	9230	9230	9230	0
510	20231129	110000	66651430	9230	9230	9230	9230	25
511	20231129	105900	66420680	9230	9230	9230	9230	41
512	20231129	105800	66042250	9230	9230	9230	9230	5
513	20231129	105700	65996100	9230	9230	9230	9230	8
514	20231129	105600	65922260	9230	9230	9230	9230	1
515	20231129	105500	65913030	9230	9230	9230	9230	145
516	20231129	105400	64574680	9240	9240	9240	9240	0
517	20231129	105300	64574680	9240	9240	9240	9240	0
518	20231129	105200	64574680	9240	9240	9240	9240	4
519	20231129	105100	64537720	9230	9240	9240	9230	133
520	20231129	105000	63309450	9240	9240	9240	9240	1
521	20231129	104900	63300210	9240	9240	9240	9240	0
522	20231129	104800	63300210	9240	9240	9240	9240	0
523	20231129	104700	63300210	9240	9240	9240	9240	0
524	20231129	104600	63300210	9240	9240	9240	9240	0
525	20231129	104500	63300210	9240	9240	9240	9240	0
526	20231129	104400	63300210	9240	9240	9240	9240	0
527	20231129	104300	63300210	9240	9240	9240	9240	0
528	20231129	104200	63300210	9240	9240	9240	9240	3
529	20231129	104100	63272490	9240	9240	9240	9240	0
530	20231129	104000	63272490	9240	9240	9240	9240	0
531	20231129	103900	63272490	9240	9240	9240	9240	0
532	20231129	103800	63272490	9240	9240	9240	9240	1
533	20231129	103700	63263250	9240	9240	9240	9240	50
534	20231129	103600	62801250	9240	9240	9240	9240	0
535	20231129	103500	62801250	9240	9240	9240	9240	43
536	20231129	103400	62403930	9230	9230	9230	9230	0
537	20231129	103300	62403930	9230	9230	9230	9230	0
538	20231129	103200	62403930	9230	9230	9230	9230	2
539	20231129	103100	62385470	9230	9230	9230	9230	0
540	20231129	103000	62385470	9230	9230	9230	9230	16
541	20231129	102900	62237790	9230	9230	9230	9230	141
542	20231129	102800	60936360	9230	9230	9230	9230	0
543	20231129	102700	60936360	9230	9230	9230	9230	1
544	20231129	102600	60927130	9230	9230	9230	9230	0
545	20231129	102500	60927130	9230	9230	9230	9230	920
546	20231129	102400	52435530	9230	9230	9230	9230	0
547	20231129	102300	52435530	9230	9230	9230	9230	0
548	20231129	102200	52435530	9230	9230	9230	9230	0
549	20231129	102100	52435530	9230	9230	9230	9230	48
550	20231129	102000	51992490	9240	9240	9240	9240	102
551	20231129	101900	51050010	9240	9240	9240	9240	30
552	20231129	101800	50772810	9240	9240	9240	9240	0
553	20231129	101700	50772810	9240	9240	9240	9240	0
554	20231129	101600	50772810	9240	9240	9240	9240	0
555	20231129	101500	50772810	9240	9240	9240	9240	50
556	20231129	101400	50310810	9250	9250	9250	9250	10
557	20231129	101300	50218310	9240	9240	9240	9240	0
558	20231129	101200	50218310	9240	9250	9250	9240	25
559	20231129	101100	49987110	9250	9250	9250	9250	50
560	20231129	101000	49524610	9240	9240	9240	9240	0
561	20231129	100900	49524610	9240	9240	9240	9240	0
562	20231129	100800	49524610	9240	9240	9240	9240	0
563	20231129	100700	49524610	9240	9240	9240	9240	10
564	20231129	100600	49432210	9250	9250	9250	9250	16
565	20231129	100500	49284210	9250	9250	9250	9250	20
566	20231129	100400	49099210	9250	9250	9250	9250	0
567	20231129	100300	49099210	9250	9250	9250	9250	11
568	20231129	100200	48997460	9250	9250	9250	9250	0
569	20231129	100100	48997460	9250	9250	9250	9250	10
570	20231129	100000	48904960	9250	9250	9250	9250	2
571	20231129	095900	48886460	9250	9250	9250	9250	1
572	20231129	095800	48877210	9250	9250	9250	9250	0
573	20231129	095700	48877210	9250	9240	9250	9240	26
574	20231129	095600	48636950	9240	9240	9240	9240	86
575	20231129	095500	47842310	9230	9230	9230	9230	293
576	20231129	095400	45137920	9220	9220	9220	9220	0
577	20231129	095300	45137920	9220	9220	9220	9220	0
578	20231129	095200	45137920	9220	9220	9220	9220	0
579	20231129	095100	45137920	9220	9220	9220	9220	0
580	20231129	095000	45137920	9220	9220	9220	9220	70
581	20231129	094900	44492520	9220	9220	9220	9220	50
582	20231129	094800	44031520	9230	9230	9230	9230	0
583	20231129	094700	44031520	9230	9230	9230	9230	1
584	20231129	094600	44022290	9230	9230	9230	9230	1
585	20231129	094500	44013060	9220	9220	9220	9220	0
586	20231129	094400	44013060	9220	9220	9220	9220	0
587	20231129	094300	44013060	9220	9220	9220	9220	252
588	20231129	094200	41689620	9230	9230	9230	9230	5
589	20231129	094100	41643470	9220	9220	9220	9220	130
590	20231129	094000	40444870	9230	9230	9230	9230	110
591	20231129	093900	39429570	9230	9230	9230	9230	44
592	20231129	093800	39023450	9230	9230	9230	9230	13
593	20231129	093700	38903460	9230	9230	9230	9230	32
594	20231129	093600	38608100	9230	9230	9230	9230	6
595	20231129	093500	38552720	9230	9220	9230	9220	55
596	20231129	093400	38045610	9220	9230	9230	9220	28
597	20231129	093300	37787430	9220	9220	9220	9220	38
598	20231129	093200	37437070	9230	9220	9230	9220	23
599	20231129	093100	37224880	9230	9230	9230	9220	7
600	20231129	093000	37160300	9230	9220	9230	9220	37
601	20231129	092900	36819090	9220	9220	9220	9220	426
602	20231129	092800	32891370	9210	9210	9210	9210	200
603	20231129	092700	31049370	9220	9220	9220	9220	0
604	20231129	092600	31049370	9220	9220	9220	9220	21
605	20231129	092500	30855750	9220	9220	9220	9220	1
606	20231129	092400	30846530	9220	9220	9220	9220	10
607	20231129	092300	30754330	9220	9220	9220	9220	163
608	20231129	092200	29251470	9220	9220	9220	9220	50
609	20231129	092100	28790470	9220	9230	9230	9220	30
610	20231129	092000	28513670	9220	9230	9230	9220	16
611	20231129	091900	28366140	9230	9230	9230	9230	6
612	20231129	091800	28310760	9230	9230	9230	9230	23
613	20231129	091700	28098470	9230	9230	9230	9230	0
614	20231129	091600	28098470	9230	9230	9230	9230	72
615	20231129	091500	27433910	9220	9220	9220	9220	10
616	20231129	091400	27341710	9220	9220	9220	9220	0
617	20231129	091300	27341710	9220	9220	9220	9220	10
618	20231129	091200	27249510	9220	9220	9220	9220	0
619	20231129	091100	27249510	9220	9220	9230	9220	63
620	20231129	091000	26668640	9200	9200	9200	9200	0
621	20231129	090900	26668640	9200	9210	9210	9200	933
622	20231129	090800	18083190	9210	9230	9230	9210	163
623	20231129	090700	16578720	9250	9250	9250	9250	1
624	20231129	090600	16569470	9200	9220	9220	9200	867
625	20231129	090500	8589520	9220	9220	9220	9220	0
626	20231129	090400	8589520	9220	9220	9220	9220	75
627	20231129	090300	7898020	9230	9230	9230	9230	0
628	20231129	090200	7898020	9230	9250	9250	9230	423
629	20231129	090100	3991860	9260	9260	9260	9260	9
630	20231129	090000	3908520	9240	9240	9240	9240	423