KissMeData/318410/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210300	60174980	9210	9210	9210	9210	141
3	20231128	210200	60174980	9210	9210	9210	9210	0
4	20231128	210100	60174980	9210	9210	9210	9210	0
5	20231128	210000	60174980	9210	9210	9210	9210	0
6	20231128	205900	60174980	9210	9210	9210	9210	0
7	20231128	205800	60174980	9210	9210	9210	9210	0
8	20231128	205700	60174980	9210	9210	9210	9210	0
9	20231128	205600	60174980	9210	9210	9210	9210	0
10	20231128	205500	60174980	9210	9210	9210	9210	0
11	20231128	205400	60174980	9210	9210	9210	9210	0
12	20231128	205300	60174980	9210	9210	9210	9210	0
13	20231128	205200	60174980	9210	9210	9210	9210	0
14	20231128	205100	60174980	9210	9210	9210	9210	0
15	20231128	205000	60174980	9210	9210	9210	9210	0
16	20231128	204900	60174980	9210	9210	9210	9210	0
17	20231128	204800	60174980	9210	9210	9210	9210	0
18	20231128	204700	60174980	9210	9210	9210	9210	0
19	20231128	204600	60174980	9210	9210	9210	9210	0
20	20231128	204500	60174980	9210	9210	9210	9210	0
21	20231128	204400	60174980	9210	9210	9210	9210	0
22	20231128	204300	60174980	9210	9210	9210	9210	0
23	20231128	204200	60174980	9210	9210	9210	9210	0
24	20231128	204100	60174980	9210	9210	9210	9210	0
25	20231128	204000	60174980	9210	9210	9210	9210	0
26	20231128	203900	60174980	9210	9210	9210	9210	0
27	20231128	203800	60174980	9210	9210	9210	9210	0
28	20231128	203700	60174980	9210	9210	9210	9210	0
29	20231128	203600	60174980	9210	9210	9210	9210	0
30	20231128	203500	60174980	9210	9210	9210	9210	0
31	20231128	203400	60174980	9210	9210	9210	9210	0
32	20231128	203300	60174980	9210	9210	9210	9210	141
33	20231128	203200	60174980	9210	9210	9210	9210	0
34	20231128	203100	60174980	9210	9210	9210	9210	0
35	20231128	203000	60174980	9210	9210	9210	9210	0
36	20231128	202900	60174980	9210	9210	9210	9210	0
37	20231128	202800	60174980	9210	9210	9210	9210	0
38	20231128	202700	60174980	9210	9210	9210	9210	0
39	20231128	202600	60174980	9210	9210	9210	9210	0
40	20231128	202500	60174980	9210	9210	9210	9210	0
41	20231128	202400	60174980	9210	9210	9210	9210	0
42	20231128	202300	60174980	9210	9210	9210	9210	0
43	20231128	202200	60174980	9210	9210	9210	9210	0
44	20231128	202100	60174980	9210	9210	9210	9210	0
45	20231128	202000	60174980	9210	9210	9210	9210	0
46	20231128	201900	60174980	9210	9210	9210	9210	0
47	20231128	201800	60174980	9210	9210	9210	9210	0
48	20231128	201700	60174980	9210	9210	9210	9210	0
49	20231128	201600	60174980	9210	9210	9210	9210	0
50	20231128	201500	60174980	9210	9210	9210	9210	0
51	20231128	201400	60174980	9210	9210	9210	9210	0
52	20231128	201300	60174980	9210	9210	9210	9210	0
53	20231128	201200	60174980	9210	9210	9210	9210	0
54	20231128	201100	60174980	9210	9210	9210	9210	0
55	20231128	201000	60174980	9210	9210	9210	9210	0
56	20231128	200900	60174980	9210	9210	9210	9210	0
57	20231128	200800	60174980	9210	9210	9210	9210	0
58	20231128	200700	60174980	9210	9210	9210	9210	0
59	20231128	200600	60174980	9210	9210	9210	9210	0
60	20231128	200500	60174980	9210	9210	9210	9210	0
61	20231128	200400	60174980	9210	9210	9210	9210	0
62	20231128	200300	60174980	9210	9210	9210	9210	141
63	20231128	200200	60174980	9210	9210	9210	9210	0
64	20231128	200100	60174980	9210	9210	9210	9210	0
65	20231128	200000	60174980	9210	9210	9210	9210	0
66	20231128	195900	60174980	9210	9210	9210	9210	0
67	20231128	195800	60174980	9210	9210	9210	9210	0
68	20231128	195700	60174980	9210	9210	9210	9210	0
69	20231128	195600	60174980	9210	9210	9210	9210	0
70	20231128	195500	60174980	9210	9210	9210	9210	0
71	20231128	195400	60174980	9210	9210	9210	9210	0
72	20231128	195300	60174980	9210	9210	9210	9210	0
73	20231128	195200	60174980	9210	9210	9210	9210	0
74	20231128	195100	60174980	9210	9210	9210	9210	0
75	20231128	195000	60174980	9210	9210	9210	9210	0
76	20231128	194900	60174980	9210	9210	9210	9210	0
77	20231128	194800	60174980	9210	9210	9210	9210	0
78	20231128	194700	60174980	9210	9210	9210	9210	0
79	20231128	194600	60174980	9210	9210	9210	9210	0
80	20231128	194500	60174980	9210	9210	9210	9210	0
81	20231128	194400	60174980	9210	9210	9210	9210	0
82	20231128	194300	60174980	9210	9210	9210	9210	0
83	20231128	194200	60174980	9210	9210	9210	9210	0
84	20231128	194100	60174980	9210	9210	9210	9210	0
85	20231128	194000	60174980	9210	9210	9210	9210	0
86	20231128	193900	60174980	9210	9210	9210	9210	0
87	20231128	193800	60174980	9210	9210	9210	9210	0
88	20231128	193700	60174980	9210	9210	9210	9210	0
89	20231128	193600	60174980	9210	9210	9210	9210	0
90	20231128	193500	60174980	9210	9210	9210	9210	0
91	20231128	193400	60174980	9210	9210	9210	9210	0
92	20231128	193300	60174980	9210	9210	9210	9210	141
93	20231128	193200	60174980	9210	9210	9210	9210	0
94	20231128	193100	60174980	9210	9210	9210	9210	0
95	20231128	193000	60174980	9210	9210	9210	9210	0
96	20231128	192900	60174980	9210	9210	9210	9210	0
97	20231128	192800	60174980	9210	9210	9210	9210	0
98	20231128	192700	60174980	9210	9210	9210	9210	0
99	20231128	192600	60174980	9210	9210	9210	9210	0
100	20231128	192500	60174980	9210	9210	9210	9210	0
101	20231128	192400	60174980	9210	9210	9210	9210	0
102	20231128	192300	60174980	9210	9210	9210	9210	0
103	20231128	192200	60174980	9210	9210	9210	9210	0
104	20231128	192100	60174980	9210	9210	9210	9210	0
105	20231128	192000	60174980	9210	9210	9210	9210	0
106	20231128	191900	60174980	9210	9210	9210	9210	0
107	20231128	191800	60174980	9210	9210	9210	9210	0
108	20231128	191700	60174980	9210	9210	9210	9210	0
109	20231128	191600	60174980	9210	9210	9210	9210	0
110	20231128	191500	60174980	9210	9210	9210	9210	0
111	20231128	191400	60174980	9210	9210	9210	9210	0
112	20231128	191300	60174980	9210	9210	9210	9210	0
113	20231128	191200	60174980	9210	9210	9210	9210	0
114	20231128	191100	60174980	9210	9210	9210	9210	0
115	20231128	191000	60174980	9210	9210	9210	9210	0
116	20231128	190900	60174980	9210	9210	9210	9210	0
117	20231128	190800	60174980	9210	9210	9210	9210	0
118	20231128	190700	60174980	9210	9210	9210	9210	0
119	20231128	190600	60174980	9210	9210	9210	9210	0
120	20231128	190500	60174980	9210	9210	9210	9210	0
121	20231128	190400	60174980	9210	9210	9210	9210	0
122	20231128	190300	60174980	9210	9210	9210	9210	141
123	20231128	190200	60174980	9210	9210	9210	9210	0
124	20231128	190100	60174980	9210	9210	9210	9210	0
125	20231128	190000	60174980	9210	9210	9210	9210	0
126	20231128	185900	60174980	9210	9210	9210	9210	0
127	20231128	185800	60174980	9210	9210	9210	9210	0
128	20231128	185700	60174980	9210	9210	9210	9210	0
129	20231128	185600	60174980	9210	9210	9210	9210	0
130	20231128	185500	60174980	9210	9210	9210	9210	0
131	20231128	185400	60174980	9210	9210	9210	9210	0
132	20231128	185300	60174980	9210	9210	9210	9210	0
133	20231128	185200	60174980	9210	9210	9210	9210	0
134	20231128	185100	60174980	9210	9210	9210	9210	0
135	20231128	185000	60174980	9210	9210	9210	9210	0
136	20231128	184900	60174980	9210	9210	9210	9210	0
137	20231128	184800	60174980	9210	9210	9210	9210	0
138	20231128	184700	60174980	9210	9210	9210	9210	0
139	20231128	184600	60174980	9210	9210	9210	9210	0
140	20231128	184500	60174980	9210	9210	9210	9210	0
141	20231128	184400	60174980	9210	9210	9210	9210	0
142	20231128	184300	60174980	9210	9210	9210	9210	0
143	20231128	184200	60174980	9210	9210	9210	9210	0
144	20231128	184100	60174980	9210	9210	9210	9210	0
145	20231128	184000	60174980	9210	9210	9210	9210	0
146	20231128	183900	60174980	9210	9210	9210	9210	0
147	20231128	183800	60174980	9210	9210	9210	9210	0
148	20231128	183700	60174980	9210	9210	9210	9210	0
149	20231128	183600	60174980	9210	9210	9210	9210	0
150	20231128	183500	60174980	9210	9210	9210	9210	0
151	20231128	183400	60174980	9210	9210	9210	9210	0
152	20231128	183300	60174980	9210	9210	9210	9210	141
153	20231128	183200	60174980	9210	9210	9210	9210	0
154	20231128	183100	60174980	9210	9210	9210	9210	0
155	20231128	183000	60174980	9210	9210	9210	9210	0
156	20231128	182900	60174980	9210	9210	9210	9210	0
157	20231128	182800	60174980	9210	9210	9210	9210	0
158	20231128	182700	60174980	9210	9210	9210	9210	0
159	20231128	182600	60174980	9210	9210	9210	9210	0
160	20231128	182500	60174980	9210	9210	9210	9210	0
161	20231128	182400	60174980	9210	9210	9210	9210	0
162	20231128	182300	60174980	9210	9210	9210	9210	0
163	20231128	182200	60174980	9210	9210	9210	9210	0
164	20231128	182100	60174980	9210	9210	9210	9210	0
165	20231128	182000	60174980	9210	9210	9210	9210	0
166	20231128	181900	60174980	9210	9210	9210	9210	0
167	20231128	181800	60174980	9210	9210	9210	9210	0
168	20231128	181700	60174980	9210	9210	9210	9210	0
169	20231128	181600	60174980	9210	9210	9210	9210	0
170	20231128	181500	60174980	9210	9210	9210	9210	0
171	20231128	181400	60174980	9210	9210	9210	9210	0
172	20231128	181300	60174980	9210	9210	9210	9210	0
173	20231128	181200	60174980	9210	9210	9210	9210	0
174	20231128	181100	60174980	9210	9210	9210	9210	0
175	20231128	181000	60174980	9210	9210	9210	9210	0
176	20231128	180900	60174980	9210	9210	9210	9210	0
177	20231128	180800	60174980	9210	9210	9210	9210	0
178	20231128	180700	60174980	9210	9210	9210	9210	0
179	20231128	180600	60174980	9210	9210	9210	9210	0
180	20231128	180500	60174980	9210	9210	9210	9210	0
181	20231128	180400	60174980	9210	9210	9210	9210	0
182	20231128	180300	60174980	9210	9210	9210	9210	141
183	20231128	180200	60174980	9210	9210	9210	9210	0
184	20231128	180100	60174980	9210	9210	9210	9210	0
185	20231128	180000	60174980	9210	9210	9210	9210	0
186	20231128	175900	60174980	9210	9210	9210	9210	0
187	20231128	175800	60174980	9210	9210	9210	9210	0
188	20231128	175700	60174980	9210	9210	9210	9210	0
189	20231128	175600	60174980	9210	9210	9210	9210	0
190	20231128	175500	60174980	9210	9210	9210	9210	0
191	20231128	175400	60174980	9210	9210	9210	9210	0
192	20231128	175300	60174980	9210	9210	9210	9210	0
193	20231128	175200	60174980	9210	9210	9210	9210	0
194	20231128	175100	60174980	9210	9210	9210	9210	0
195	20231128	175000	60174980	9210	9210	9210	9210	0
196	20231128	174900	60174980	9210	9210	9210	9210	0
197	20231128	174800	60174980	9210	9210	9210	9210	0
198	20231128	174700	60174980	9210	9210	9210	9210	0
199	20231128	174600	60174980	9210	9210	9210	9210	0
200	20231128	174500	60174980	9210	9210	9210	9210	0
201	20231128	174400	60174980	9210	9210	9210	9210	0
202	20231128	174300	60174980	9210	9210	9210	9210	0
203	20231128	174200	60174980	9210	9210	9210	9210	0
204	20231128	174100	60174980	9210	9210	9210	9210	0
205	20231128	174000	60174980	9210	9210	9210	9210	0
206	20231128	173900	60174980	9210	9210	9210	9210	0
207	20231128	173800	60174980	9210	9210	9210	9210	0
208	20231128	173700	60174980	9210	9210	9210	9210	0
209	20231128	173600	60174980	9210	9210	9210	9210	0
210	20231128	173500	60174980	9210	9210	9210	9210	0
211	20231128	173400	60174980	9210	9210	9210	9210	0
212	20231128	173300	60174980	9210	9210	9210	9210	141
213	20231128	173200	60174980	9210	9210	9210	9210	0
214	20231128	173100	60174980	9210	9210	9210	9210	0
215	20231128	173000	60174980	9210	9210	9210	9210	0
216	20231128	172900	60174980	9210	9210	9210	9210	0
217	20231128	172800	60174980	9210	9210	9210	9210	0
218	20231128	172700	60174980	9210	9210	9210	9210	0
219	20231128	172600	60174980	9210	9210	9210	9210	0
220	20231128	172500	60174980	9210	9210	9210	9210	0
221	20231128	172400	60174980	9210	9210	9210	9210	0
222	20231128	172300	60174980	9210	9210	9210	9210	0
223	20231128	172200	60174980	9210	9210	9210	9210	0
224	20231128	172100	60174980	9210	9210	9210	9210	0
225	20231128	172000	60174980	9210	9210	9210	9210	0
226	20231128	171900	60174980	9210	9210	9210	9210	0
227	20231128	171800	60174980	9210	9210	9210	9210	0
228	20231128	171700	60174980	9210	9210	9210	9210	0
229	20231128	171600	60174980	9210	9210	9210	9210	0
230	20231128	171500	60174980	9210	9210	9210	9210	0
231	20231128	171400	60174980	9210	9210	9210	9210	0
232	20231128	171300	60174980	9210	9210	9210	9210	0
233	20231128	171200	60174980	9210	9210	9210	9210	0
234	20231128	171100	60174980	9210	9210	9210	9210	0
235	20231128	171000	60174980	9210	9210	9210	9210	0
236	20231128	170900	60174980	9210	9210	9210	9210	0
237	20231128	170800	60174980	9210	9210	9210	9210	0
238	20231128	170700	60174980	9210	9210	9210	9210	0
239	20231128	170600	60174980	9210	9210	9210	9210	0
240	20231128	170500	60174980	9210	9210	9210	9210	0
241	20231128	170400	60174980	9210	9210	9210	9210	0
242	20231128	170300	60174980	9210	9210	9210	9210	141
243	20231128	170200	60174980	9210	9210	9210	9210	0
244	20231128	170100	60174980	9210	9210	9210	9210	0
245	20231128	170000	60174980	9210	9210	9210	9210	0
246	20231128	165900	60174980	9210	9210	9210	9210	0
247	20231128	165800	60174980	9210	9210	9210	9210	0
248	20231128	165700	60174980	9210	9210	9210	9210	0
249	20231128	165600	60174980	9210	9210	9210	9210	0
250	20231128	165500	60174980	9210	9210	9210	9210	0
251	20231128	165400	60174980	9210	9210	9210	9210	0
252	20231128	165300	60174980	9210	9210	9210	9210	0
253	20231128	165200	60174980	9210	9210	9210	9210	0
254	20231128	165100	60174980	9210	9210	9210	9210	0
255	20231128	165000	60174980	9210	9210	9210	9210	0
256	20231128	164900	60174980	9210	9210	9210	9210	0
257	20231128	164800	60174980	9210	9210	9210	9210	0
258	20231128	164700	60174980	9210	9210	9210	9210	0
259	20231128	164600	60174980	9210	9210	9210	9210	0
260	20231128	164500	60174980	9210	9210	9210	9210	0
261	20231128	164400	60174980	9210	9210	9210	9210	0
262	20231128	164300	60174980	9210	9210	9210	9210	0
263	20231128	164200	60174980	9210	9210	9210	9210	0
264	20231128	164100	60174980	9210	9210	9210	9210	0
265	20231128	164000	60174980	9210	9210	9210	9210	0
266	20231128	163900	60174980	9210	9210	9210	9210	0
267	20231128	163800	60174980	9210	9210	9210	9210	0
268	20231128	163700	60174980	9210	9210	9210	9210	0
269	20231128	163600	60174980	9210	9210	9210	9210	0
270	20231128	163500	60174980	9210	9210	9210	9210	0
271	20231128	163400	60174980	9210	9210	9210	9210	0
272	20231128	163300	60174980	9210	9210	9210	9210	141
273	20231128	163200	60174980	9210	9210	9210	9210	0
274	20231128	163100	60174980	9210	9210	9210	9210	0
275	20231128	163000	60174980	9210	9210	9210	9210	0
276	20231128	162900	60174980	9210	9210	9210	9210	0
277	20231128	162800	60174980	9210	9210	9210	9210	0
278	20231128	162700	60174980	9210	9210	9210	9210	0
279	20231128	162600	60174980	9210	9210	9210	9210	0
280	20231128	162500	60174980	9210	9210	9210	9210	0
281	20231128	162400	60174980	9210	9210	9210	9210	0
282	20231128	162300	60174980	9210	9210	9210	9210	0
283	20231128	162200	60174980	9210	9210	9210	9210	0
284	20231128	162100	60174980	9210	9210	9210	9210	0
285	20231128	162000	60174980	9210	9210	9210	9210	0
286	20231128	161900	60174980	9210	9210	9210	9210	0
287	20231128	161800	60174980	9210	9210	9210	9210	0
288	20231128	161700	60174980	9210	9210	9210	9210	0
289	20231128	161600	60174980	9210	9210	9210	9210	0
290	20231128	161500	60174980	9210	9210	9210	9210	0
291	20231128	161400	60174980	9210	9210	9210	9210	0
292	20231128	161300	60174980	9210	9210	9210	9210	0
293	20231128	161200	60174980	9210	9210	9210	9210	0
294	20231128	161100	60174980	9210	9210	9210	9210	0
295	20231128	161000	60174980	9210	9210	9210	9210	0
296	20231128	160900	60174980	9210	9210	9210	9210	0
297	20231128	160800	60174980	9210	9210	9210	9210	0
298	20231128	160700	60174980	9210	9210	9210	9210	0
299	20231128	160600	60174980	9210	9210	9210	9210	0
300	20231128	160500	60174980	9210	9210	9210	9210	0
301	20231128	160400	60174980	9210	9210	9210	9210	0
302	20231128	160300	60174980	9210	9210	9210	9210	141
303	20231128	160200	60174980	9210	9210	9210	9210	0
304	20231128	160100	60174980	9210	9210	9210	9210	0
305	20231128	160000	60174980	9210	9210	9210	9210	0
306	20231128	155900	60174980	9210	9210	9210	9210	0
307	20231128	155800	60174980	9210	9210	9210	9210	0
308	20231128	155700	60174980	9210	9210	9210	9210	0
309	20231128	155600	60174980	9210	9210	9210	9210	0
310	20231128	155500	60174980	9210	9210	9210	9210	0
311	20231128	155400	60174980	9210	9210	9210	9210	0
312	20231128	155300	60174980	9210	9210	9210	9210	0
313	20231128	155200	60174980	9210	9210	9210	9210	0
314	20231128	155100	60174980	9210	9210	9210	9210	0
315	20231128	155000	60174980	9210	9210	9210	9210	0
316	20231128	154900	60174980	9210	9210	9210	9210	0
317	20231128	154800	60174980	9210	9210	9210	9210	0
318	20231128	154700	60174980	9210	9210	9210	9210	0
319	20231128	154600	60174980	9210	9210	9210	9210	0
320	20231128	154500	60174980	9210	9210	9210	9210	0
321	20231128	154400	60174980	9210	9210	9210	9210	0
322	20231128	154300	60174980	9210	9210	9210	9210	0
323	20231128	154200	60174980	9210	9210	9210	9210	0
324	20231128	154100	60174980	9210	9210	9210	9210	0
325	20231128	154000	60174980	9210	9210	9210	9210	0
326	20231128	153900	60174980	9210	9210	9210	9210	0
327	20231128	153800	60174980	9210	9210	9210	9210	0
328	20231128	153700	60174980	9210	9210	9210	9210	0
329	20231128	153600	60174980	9210	9210	9210	9210	0
330	20231128	153500	60174980	9210	9210	9210	9210	0
331	20231128	153400	60174980	9210	9210	9210	9210	0
332	20231128	153300	60174980	9210	9210	9210	9210	141
333	20231128	153200	60174980	9210	9210	9210	9210	0
334	20231128	153100	60174980	9210	9210	9210	9210	0
335	20231128	153000	60174980	9210	9210	9210	9210	141
336	20231128	152900	58876370	9210	9210	9210	9210	0
337	20231128	152800	58876370	9210	9210	9210	9210	0
338	20231128	152700	58876370	9210	9210	9210	9210	0
339	20231128	152600	58876370	9210	9210	9210	9210	0
340	20231128	152500	58876370	9210	9210	9210	9210	0
341	20231128	152400	58876370	9210	9210	9210	9210	0
342	20231128	152300	58876370	9210	9210	9210	9210	0
343	20231128	152200	58876370	9210	9210	9210	9210	0
344	20231128	152100	58876370	9210	9210	9210	9210	0
345	20231128	152000	58876370	9210	9210	9210	9210	0
346	20231128	151900	58876370	9210	9200	9210	9150	500
347	20231128	151800	54296410	9210	9200	9210	9200	61
348	20231128	151700	53735190	9200	9200	9200	9200	4
349	20231128	151600	53698390	9170	9170	9170	9170	0
350	20231128	151500	53698390	9170	9170	9170	9170	0
351	20231128	151400	53698390	9170	9170	9170	9170	128
352	20231128	151300	52524630	9200	9200	9200	9200	0
353	20231128	151200	52524630	9200	9200	9200	9200	0
354	20231128	151100	52524630	9200	9200	9200	9200	0
355	20231128	151000	52524630	9200	9200	9200	9200	0
356	20231128	150900	52524630	9200	9200	9200	9200	0
357	20231128	150800	52524630	9200	9200	9200	9200	0
358	20231128	150700	52524630	9200	9200	9200	9200	0
359	20231128	150600	52524630	9200	9200	9200	9200	0
360	20231128	150500	52524630	9200	9200	9200	9200	0
361	20231128	150400	52524630	9200	9200	9200	9200	0
362	20231128	150300	52524630	9200	9200	9200	9200	0
363	20231128	150200	52524630	9200	9200	9200	9200	3
364	20231128	150100	52497030	9210	9210	9210	9210	0
365	20231128	150000	52497030	9210	9210	9210	9210	0
366	20231128	145900	52497030	9210	9210	9210	9210	0
367	20231128	145800	52497030	9210	9210	9210	9210	0
368	20231128	145700	52497030	9210	9210	9210	9210	0
369	20231128	145600	52497030	9210	9210	9210	9210	0
370	20231128	145500	52497030	9210	9210	9210	9210	0
371	20231128	145400	52497030	9210	9210	9210	9210	0
372	20231128	145300	52497030	9210	9210	9210	9210	0
373	20231128	145200	52497030	9210	9210	9210	9210	0
374	20231128	145100	52497030	9210	9210	9210	9210	0
375	20231128	145000	52497030	9210	9210	9210	9210	0
376	20231128	144900	52497030	9210	9210	9210	9210	0
377	20231128	144800	52497030	9210	9210	9210	9210	0
378	20231128	144700	52497030	9210	9210	9210	9210	0
379	20231128	144600	52497030	9210	9210	9210	9210	60
380	20231128	144500	51944430	9180	9180	9180	9180	1
381	20231128	144400	51935250	9210	9210	9210	9210	1
382	20231128	144300	51926040	9160	9170	9170	9160	90
383	20231128	144200	51101410	9200	9200	9200	9200	0
384	20231128	144100	51101410	9200	9200	9200	9200	0
385	20231128	144000	51101410	9200	9200	9200	9200	0
386	20231128	143900	51101410	9200	9200	9200	9200	0
387	20231128	143800	51101410	9200	9200	9200	9200	0
388	20231128	143700	51101410	9200	9200	9200	9200	0
389	20231128	143600	51101410	9200	9200	9200	9200	0
390	20231128	143500	51101410	9200	9200	9200	9200	0
391	20231128	143400	51101410	9200	9200	9200	9200	0
392	20231128	143300	51101410	9200	9200	9200	9200	0
393	20231128	143200	51101410	9200	9200	9200	9200	0
394	20231128	143100	51101410	9200	9200	9200	9200	60
395	20231128	143000	50549410	9160	9160	9160	9160	0
396	20231128	142900	50549410	9160	9160	9160	9160	0
397	20231128	142800	50549410	9160	9170	9170	9160	151
398	20231128	142700	49166130	9160	9160	9160	9160	0
399	20231128	142600	49166130	9160	9160	9160	9160	0
400	20231128	142500	49166130	9160	9160	9160	9160	0
401	20231128	142400	49166130	9160	9160	9160	9160	0
402	20231128	142300	49166130	9160	9160	9160	9160	0
403	20231128	142200	49166130	9160	9160	9160	9160	0
404	20231128	142100	49166130	9160	9160	9160	9160	0
405	20231128	142000	49166130	9160	9160	9160	9160	0
406	20231128	141900	49166130	9160	9170	9170	9160	100
407	20231128	141800	48249710	9210	9210	9210	9210	0
408	20231128	141700	48249710	9210	9210	9210	9210	4
409	20231128	141600	48212870	9210	9210	9210	9210	60
410	20231128	141500	47660270	9220	9220	9220	9220	0
411	20231128	141400	47660270	9220	9220	9220	9220	0
412	20231128	141300	47660270	9220	9220	9220	9220	0
413	20231128	141200	47660270	9220	9220	9220	9220	0
414	20231128	141100	47660270	9220	9220	9220	9220	0
415	20231128	141000	47660270	9220	9220	9220	9220	0
416	20231128	140900	47660270	9220	9220	9220	9220	0
417	20231128	140800	47660270	9220	9220	9220	9220	0
418	20231128	140700	47660270	9220	9220	9220	9220	0
419	20231128	140600	47660270	9220	9220	9220	9220	0
420	20231128	140500	47660270	9220	9220	9220	9220	0
421	20231128	140400	47660270	9220	9220	9220	9220	100
422	20231128	140300	46738270	9220	9220	9220	9220	0
423	20231128	140200	46738270	9220	9220	9220	9220	0
424	20231128	140100	46738270	9220	9220	9220	9220	61
425	20231128	140000	46175850	9220	9220	9220	9220	0
426	20231128	135900	46175850	9220	9220	9220	9220	0
427	20231128	135800	46175850	9220	9220	9220	9220	0
428	20231128	135700	46175850	9220	9220	9220	9220	0
429	20231128	135600	46175850	9220	9220	9220	9220	0
430	20231128	135500	46175850	9220	9220	9220	9220	0
431	20231128	135400	46175850	9220	9220	9220	9220	0
432	20231128	135300	46175850	9220	9220	9220	9220	0
433	20231128	135200	46175850	9220	9220	9220	9220	0
434	20231128	135100	46175850	9220	9220	9220	9220	0
435	20231128	135000	46175850	9220	9220	9220	9220	0
436	20231128	134900	46175850	9220	9220	9220	9220	0
437	20231128	134800	46175850	9220	9210	9220	9210	50
438	20231128	134700	45715000	9220	9220	9220	9220	0
439	20231128	134600	45715000	9220	9210	9220	9210	61
440	20231128	134500	45153180	9210	9210	9210	9210	0
441	20231128	134400	45153180	9210	9210	9210	9210	0
442	20231128	134300	45153180	9210	9210	9210	9210	0
443	20231128	134200	45153180	9210	9210	9210	9210	0
444	20231128	134100	45153180	9210	9210	9210	9210	0
445	20231128	134000	45153180	9210	9210	9210	9210	0
446	20231128	133900	45153180	9210	9210	9210	9210	0
447	20231128	133800	45153180	9210	9210	9210	9210	0
448	20231128	133700	45153180	9210	9210	9210	9210	0
449	20231128	133600	45153180	9210	9210	9210	9210	0
450	20231128	133500	45153180	9210	9210	9210	9210	0
451	20231128	133400	45153180	9210	9210	9210	9210	0
452	20231128	133300	45153180	9210	9210	9210	9210	0
453	20231128	133200	45153180	9210	9210	9210	9210	0
454	20231128	133100	45153180	9210	9210	9210	9210	61
455	20231128	133000	44591370	9210	9210	9210	9210	0
456	20231128	132900	44591370	9210	9210	9210	9210	0
457	20231128	132800	44591370	9210	9210	9210	9210	0
458	20231128	132700	44591370	9210	9210	9210	9210	0
459	20231128	132600	44591370	9210	9210	9210	9210	0
460	20231128	132500	44591370	9210	9210	9210	9210	0
461	20231128	132400	44591370	9210	9210	9210	9210	0
462	20231128	132300	44591370	9210	9210	9210	9210	0
463	20231128	132200	44591370	9210	9210	9210	9210	0
464	20231128	132100	44591370	9210	9210	9210	9210	0
465	20231128	132000	44591370	9210	9210	9210	9210	0
466	20231128	131900	44591370	9210	9210	9210	9210	0
467	20231128	131800	44591370	9210	9210	9210	9210	0
468	20231128	131700	44591370	9210	9210	9210	9210	0
469	20231128	131600	44591370	9210	9200	9210	9200	61
470	20231128	131500	44029750	9200	9200	9200	9200	0
471	20231128	131400	44029750	9200	9200	9200	9200	0
472	20231128	131300	44029750	9200	9200	9200	9200	90
473	20231128	131200	43201750	9200	9200	9200	9200	0
474	20231128	131100	43201750	9200	9200	9200	9200	0
475	20231128	131000	43201750	9200	9200	9200	9200	0
476	20231128	130900	43201750	9200	9200	9200	9200	0
477	20231128	130800	43201750	9200	9200	9200	9200	0
478	20231128	130700	43201750	9200	9200	9200	9200	0
479	20231128	130600	43201750	9200	9200	9200	9200	0
480	20231128	130500	43201750	9200	9200	9200	9200	0
481	20231128	130400	43201750	9200	9200	9200	9200	0
482	20231128	130300	43201750	9200	9200	9200	9200	0
483	20231128	130200	43201750	9200	9200	9200	9200	0
484	20231128	130100	43201750	9200	9200	9200	9200	61
485	20231128	130000	42640550	9200	9200	9200	9200	0
486	20231128	125900	42640550	9200	9200	9200	9200	0
487	20231128	125800	42640550	9200	9200	9200	9200	0
488	20231128	125700	42640550	9200	9200	9200	9200	0
489	20231128	125600	42640550	9200	9200	9200	9200	0
490	20231128	125500	42640550	9200	9200	9200	9200	0
491	20231128	125400	42640550	9200	9200	9200	9200	0
492	20231128	125300	42640550	9200	9200	9200	9200	0
493	20231128	125200	42640550	9200	9200	9200	9200	0
494	20231128	125100	42640550	9200	9200	9200	9200	0
495	20231128	125000	42640550	9200	9200	9200	9200	0
496	20231128	124900	42640550	9200	9200	9200	9200	0
497	20231128	124800	42640550	9200	9200	9200	9200	0
498	20231128	124700	42640550	9200	9200	9200	9200	0
499	20231128	124600	42640550	9200	9200	9200	9200	61
500	20231128	124500	42079350	9200	9200	9200	9200	0
501	20231128	124400	42079350	9200	9200	9200	9200	0
502	20231128	124300	42079350	9200	9200	9200	9200	0
503	20231128	124200	42079350	9200	9200	9200	9200	0
504	20231128	124100	42079350	9200	9200	9200	9200	0
505	20231128	124000	42079350	9200	9200	9200	9200	0
506	20231128	123900	42079350	9200	9200	9200	9200	0
507	20231128	123800	42079350	9200	9200	9200	9200	46
508	20231128	123700	41656150	9200	9200	9200	9200	0
509	20231128	123600	41656150	9200	9200	9200	9200	0
510	20231128	123500	41656150	9200	9200	9200	9200	0
511	20231128	123400	41656150	9200	9200	9200	9200	0
512	20231128	123300	41656150	9200	9200	9200	9200	0
513	20231128	123200	41656150	9200	9200	9200	9200	0
514	20231128	123100	41656150	9200	9200	9200	9200	61
515	20231128	123000	41094950	9190	9190	9190	9190	0
516	20231128	122900	41094950	9190	9190	9190	9190	1961
517	20231128	122800	23073360	9140	9170	9170	9140	325
518	20231128	122700	20098800	9170	9170	9170	9170	0
519	20231128	122600	20098800	9170	9170	9170	9170	0
520	20231128	122500	20098800	9170	9170	9170	9170	0
521	20231128	122400	20098800	9170	9170	9170	9170	0
522	20231128	122300	20098800	9170	9170	9170	9170	123
523	20231128	122200	18970890	9170	9170	9170	9170	30
524	20231128	122100	18695790	9170	9170	9170	9170	69
525	20231128	122000	18063060	9170	9170	9170	9170	0
526	20231128	121900	18063060	9170	9170	9170	9170	0
527	20231128	121800	18063060	9170	9170	9170	9170	1
528	20231128	121700	18053890	9210	9210	9210	9210	0
529	20231128	121600	18053890	9210	9200	9210	9200	61
530	20231128	121500	17492140	9170	9170	9170	9170	33
531	20231128	121400	17189530	9200	9200	9200	9200	0
532	20231128	121300	17189530	9200	9200	9200	9200	0
533	20231128	121200	17189530	9200	9200	9200	9200	0
534	20231128	121100	17189530	9200	9200	9200	9200	55
535	20231128	121000	16683530	9200	9200	9200	9200	0
536	20231128	120900	16683530	9200	9200	9200	9200	0
537	20231128	120800	16683530	9200	9200	9200	9200	0
538	20231128	120700	16683530	9200	9200	9200	9200	1
539	20231128	120600	16674330	9180	9180	9180	9180	0
540	20231128	120500	16674330	9180	9180	9180	9180	3
541	20231128	120400	16646790	9190	9190	9190	9190	1
542	20231128	120300	16637600	9190	9190	9190	9190	0
543	20231128	120200	16637600	9190	9190	9190	9190	1
544	20231128	120100	16628410	9190	9210	9220	9190	524
545	20231128	120000	11807850	9200	9200	9200	9200	0
546	20231128	115900	11807850	9200	9200	9200	9200	0
547	20231128	115800	11807850	9200	9200	9200	9200	0
548	20231128	115700	11807850	9200	9200	9200	9200	1
549	20231128	115600	11798650	9230	9230	9230	9230	0
550	20231128	115500	11798650	9230	9230	9230	9230	0
551	20231128	115400	11798650	9230	9230	9230	9230	0
552	20231128	115300	11798650	9230	9230	9230	9230	0
553	20231128	115200	11798650	9230	9230	9230	9230	0
554	20231128	115100	11798650	9230	9230	9230	9230	0
555	20231128	115000	11798650	9230	9230	9230	9230	0
556	20231128	114900	11798650	9230	9230	9230	9230	0
557	20231128	114800	11798650	9230	9230	9230	9230	0
558	20231128	114700	11798650	9230	9230	9230	9230	0
559	20231128	114600	11798650	9230	9220	9230	9220	61
560	20231128	114500	11236200	9210	9210	9210	9210	0
561	20231128	114400	11236200	9210	9220	9220	9210	4
562	20231128	114300	11199340	9200	9200	9200	9200	0
563	20231128	114200	11199340	9200	9200	9200	9200	0
564	20231128	114100	11199340	9200	9210	9210	9200	173
565	20231128	114000	9607500	9230	9230	9230	9230	0
566	20231128	113900	9607500	9230	9230	9230	9230	0
567	20231128	113800	9607500	9230	9230	9230	9230	0
568	20231128	113700	9607500	9230	9230	9230	9230	0
569	20231128	113600	9607500	9230	9230	9230	9230	0
570	20231128	113500	9607500	9230	9230	9230	9230	0
571	20231128	113400	9607500	9230	9230	9230	9230	0
572	20231128	113300	9607500	9230	9230	9230	9230	0
573	20231128	113200	9607500	9230	9230	9230	9230	0
574	20231128	113100	9607500	9230	9230	9230	9230	61
575	20231128	113000	9044470	9230	9230	9230	9230	0
576	20231128	112900	9044470	9230	9230	9230	9230	0
577	20231128	112800	9044470	9230	9230	9230	9230	2
578	20231128	112700	9026010	9210	9210	9210	9210	200
579	20231128	112600	7184010	9210	9210	9210	9210	0
580	20231128	112500	7184010	9210	9230	9230	9210	2
581	20231128	112400	7165570	9220	9220	9220	9220	0
582	20231128	112300	7165570	9220	9220	9220	9220	0
583	20231128	112200	7165570	9220	9220	9220	9220	0
584	20231128	112100	7165570	9220	9220	9220	9220	0
585	20231128	112000	7165570	9220	9220	9220	9220	2
586	20231128	111900	7147130	9230	9210	9240	9210	32
587	20231128	111800	6852130	9250	9250	9250	9250	0
588	20231128	111700	6852130	9250	9250	9250	9250	0
589	20231128	111600	6852130	9250	9250	9250	9250	61
590	20231128	111500	6287880	9220	9220	9220	9220	0
591	20231128	111400	6287880	9220	9220	9220	9220	0
592	20231128	111300	6287880	9220	9220	9220	9220	0
593	20231128	111200	6287880	9220	9220	9220	9220	0
594	20231128	111100	6287880	9220	9220	9220	9220	0
595	20231128	111000	6287880	9220	9260	9260	9220	127
596	20231128	110900	5116540	9260	9260	9260	9260	0
597	20231128	110800	5116540	9260	9260	9260	9260	0
598	20231128	110700	5116540	9260	9260	9260	9260	0
599	20231128	110600	5116540	9260	9260	9260	9260	0
600	20231128	110500	5116540	9260	9260	9260	9260	0
601	20231128	110400	5116540	9260	9260	9260	9260	0
602	20231128	110300	5116540	9260	9260	9260	9260	0
603	20231128	110200	5116540	9260	9260	9260	9260	0
604	20231128	110100	5116540	9260	9260	9260	9260	61
605	20231128	110000	4551680	9280	9280	9280	9280	0
606	20231128	105900	4551680	9280	9280	9280	9280	0
607	20231128	105800	4551680	9280	9280	9280	9280	0
608	20231128	105700	4551680	9280	9280	9280	9280	0
609	20231128	105600	4551680	9280	9280	9280	9280	0
610	20231128	105500	4551680	9280	9280	9280	9280	0
611	20231128	105400	4551680	9280	9280	9280	9280	0
612	20231128	105300	4551680	9280	9280	9280	9280	0
613	20231128	105200	4551680	9280	9280	9280	9280	0
614	20231128	105100	4551680	9280	9280	9280	9280	0
615	20231128	105000	4551680	9280	9280	9280	9280	0
616	20231128	104900	4551680	9280	9280	9280	9280	0
617	20231128	104800	4551680	9280	9280	9280	9280	0
618	20231128	104700	4551680	9280	9280	9280	9280	0
619	20231128	104600	4551680	9280	9270	9280	9270	61
620	20231128	104500	3986190	9270	9270	9270	9270	0
621	20231128	104400	3986190	9270	9270	9270	9270	0
622	20231128	104300	3986190	9270	9270	9270	9270	0
623	20231128	104200	3986190	9270	9270	9270	9270	0
624	20231128	104100	3986190	9270	9270	9270	9270	0
625	20231128	104000	3986190	9270	9270	9270	9270	0
626	20231128	103900	3986190	9270	9270	9270	9270	0
627	20231128	103800	3986190	9270	9270	9270	9270	0
628	20231128	103700	3986190	9270	9270	9270	9270	0
629	20231128	103600	3986190	9270	9270	9270	9270	0
630	20231128	103500	3986190	9270	9270	9270	9270	0
631	20231128	103400	3986190	9270	9270	9270	9270	0
632	20231128	103300	3986190	9270	9270	9270	9270	0
633	20231128	103200	3986190	9270	9270	9270	9270	1
634	20231128	103100	3976920	9260	9260	9260	9260	61
635	20231128	103000	3412060	9260	9260	9260	9260	0
636	20231128	102900	3412060	9260	9260	9260	9260	0
637	20231128	102800	3412060	9260	9260	9260	9260	0
638	20231128	102700	3412060	9260	9260	9260	9260	0
639	20231128	102600	3412060	9260	9250	9260	9250	16
640	20231128	102500	3263980	9250	9250	9250	9250	0
641	20231128	102400	3263980	9250	9250	9250	9250	0
642	20231128	102300	3263980	9250	9250	9250	9250	0
643	20231128	102200	3263980	9250	9250	9250	9250	0
644	20231128	102100	3263980	9250	9250	9250	9250	0
645	20231128	102000	3263980	9250	9250	9250	9250	0
646	20231128	101900	3263980	9250	9250	9250	9250	0
647	20231128	101800	3263980	9250	9250	9250	9250	0
648	20231128	101700	3263980	9250	9250	9250	9250	0
649	20231128	101600	3263980	9250	9250	9250	9250	61
650	20231128	101500	2699730	9250	9250	9250	9250	0
651	20231128	101400	2699730	9250	9250	9250	9250	0
652	20231128	101300	2699730	9250	9250	9250	9250	0
653	20231128	101200	2699730	9250	9250	9250	9250	0
654	20231128	101100	2699730	9250	9250	9250	9250	0
655	20231128	101000	2699730	9250	9250	9250	9250	0
656	20231128	100900	2699730	9250	9250	9250	9250	0
657	20231128	100800	2699730	9250	9250	9250	9250	0
658	20231128	100700	2699730	9250	9250	9250	9250	0
659	20231128	100600	2699730	9250	9250	9250	9250	0
660	20231128	100500	2699730	9250	9250	9250	9250	0
661	20231128	100400	2699730	9250	9250	9250	9250	0
662	20231128	100300	2699730	9250	9250	9250	9250	0
663	20231128	100200	2699730	9250	9250	9250	9250	0
664	20231128	100100	2699730	9250	9250	9250	9250	0
665	20231128	100000	2699730	9250	9250	9250	9250	61
666	20231128	095900	2135480	9210	9210	9210	9210	0
667	20231128	095800	2135480	9210	9210	9210	9210	0
668	20231128	095700	2135480	9210	9210	9210	9210	0
669	20231128	095600	2135480	9210	9210	9210	9210	0
670	20231128	095500	2135480	9210	9210	9210	9210	8
671	20231128	095400	2061800	9210	9210	9210	9210	0
672	20231128	095300	2061800	9210	9210	9210	9210	9
673	20231128	095200	1978910	9210	9210	9210	9210	0
674	20231128	095100	1978910	9210	9210	9210	9210	0
675	20231128	095000	1978910	9210	9210	9210	9210	15
676	20231128	094900	1840760	9250	9250	9250	9250	0
677	20231128	094800	1840760	9250	9250	9250	9250	0
678	20231128	094700	1840760	9250	9250	9250	9250	2
679	20231128	094600	1822260	9210	9210	9210	9210	0
680	20231128	094500	1822260	9210	9210	9210	9210	0
681	20231128	094400	1822260	9210	9210	9210	9210	0
682	20231128	094300	1822260	9210	9210	9210	9210	0
683	20231128	094200	1822260	9210	9210	9210	9210	0
684	20231128	094100	1822260	9210	9210	9210	9210	0
685	20231128	094000	1822260	9210	9210	9210	9210	0
686	20231128	093900	1822260	9210	9210	9210	9210	0
687	20231128	093800	1822260	9210	9210	9210	9210	1
688	20231128	093700	1813050	9210	9210	9210	9210	1
689	20231128	093600	1803840	9260	9260	9260	9260	2
690	20231128	093500	1785320	9220	9230	9260	9220	42
691	20231128	093400	1397600	9310	9310	9310	9310	0
692	20231128	093300	1397600	9310	9310	9310	9310	0
693	20231128	093200	1397600	9310	9310	9310	9310	0
694	20231128	093100	1397600	9310	9310	9310	9310	0
695	20231128	093000	1397600	9310	9310	9310	9310	0
696	20231128	092900	1397600	9310	9310	9310	9310	0
697	20231128	092800	1397600	9310	9310	9310	9310	0
698	20231128	092700	1397600	9310	9310	9310	9310	0
699	20231128	092600	1397600	9310	9310	9310	9310	0
700	20231128	092500	1397600	9310	9310	9310	9310	2
701	20231128	092400	1378980	9240	9240	9240	9240	0
702	20231128	092300	1378980	9240	9250	9250	9240	47
703	20231128	092200	944690	9250	9250	9250	9250	0
704	20231128	092100	944690	9250	9250	9250	9250	7
705	20231128	092000	879940	9320	9320	9320	9320	0
706	20231128	091900	879940	9320	9320	9320	9320	0
707	20231128	091800	879940	9320	9320	9320	9320	0
708	20231128	091700	879940	9320	9320	9320	9320	0
709	20231128	091600	879940	9320	9240	9320	9240	18
710	20231128	091500	713460	9320	9320	9320	9320	0
711	20231128	091400	713460	9320	9320	9320	9320	0
712	20231128	091300	713460	9320	9320	9320	9320	0
713	20231128	091200	713460	9320	9320	9320	9320	0
714	20231128	091100	713460	9320	9320	9320	9320	0
715	20231128	091000	713460	9320	9320	9320	9320	0
716	20231128	090900	713460	9320	9320	9320	9320	0
717	20231128	090800	713460	9320	9320	9320	9320	0
718	20231128	090700	713460	9320	9320	9320	9270	15
719	20231128	090600	573880	9240	9240	9240	9240	0
720	20231128	090500	573880	9240	9250	9250	9240	18
721	20231128	090400	407480	9340	9340	9340	9340	0
722	20231128	090300	407480	9340	9340	9340	9340	0
723	20231128	090200	407480	9340	9300	9340	9300	5
724	20231128	090100	360900	9340	9340	9340	9320	9
725	20231128	090000	276900	9230	9230	9230	9230	30