KissMeData/261200/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204800	537567950	8890	8890	8890	8890	2892
3	20231129	204700	537567950	8890	8890	8890	8890	0
4	20231129	204600	537567950	8890	8890	8890	8890	0
5	20231129	204500	537567950	8890	8890	8890	8890	0
6	20231129	204400	537567950	8890	8890	8890	8890	0
7	20231129	204300	537567950	8890	8890	8890	8890	0
8	20231129	204200	537567950	8890	8890	8890	8890	0
9	20231129	204100	537567950	8890	8890	8890	8890	0
10	20231129	204000	537567950	8890	8890	8890	8890	0
11	20231129	203900	537567950	8890	8890	8890	8890	0
12	20231129	203800	537567950	8890	8890	8890	8890	0
13	20231129	203700	537567950	8890	8890	8890	8890	0
14	20231129	203600	537567950	8890	8890	8890	8890	0
15	20231129	203500	537567950	8890	8890	8890	8890	0
16	20231129	203400	537567950	8890	8890	8890	8890	0
17	20231129	203300	537567950	8890	8890	8890	8890	0
18	20231129	203200	537567950	8890	8890	8890	8890	0
19	20231129	203100	537567950	8890	8890	8890	8890	0
20	20231129	203000	537567950	8890	8890	8890	8890	0
21	20231129	202900	537567950	8890	8890	8890	8890	0
22	20231129	202800	537567950	8890	8890	8890	8890	0
23	20231129	202700	537567950	8890	8890	8890	8890	0
24	20231129	202600	537567950	8890	8890	8890	8890	0
25	20231129	202500	537567950	8890	8890	8890	8890	0
26	20231129	202400	537567950	8890	8890	8890	8890	0
27	20231129	202300	537567950	8890	8890	8890	8890	0
28	20231129	202200	537567950	8890	8890	8890	8890	0
29	20231129	202100	537567950	8890	8890	8890	8890	0
30	20231129	202000	537567950	8890	8890	8890	8890	0
31	20231129	201900	537567950	8890	8890	8890	8890	0
32	20231129	201800	537567950	8890	8890	8890	8890	2892
33	20231129	201700	537567950	8890	8890	8890	8890	0
34	20231129	201600	537567950	8890	8890	8890	8890	0
35	20231129	201500	537567950	8890	8890	8890	8890	0
36	20231129	201400	537567950	8890	8890	8890	8890	0
37	20231129	201300	537567950	8890	8890	8890	8890	0
38	20231129	201200	537567950	8890	8890	8890	8890	0
39	20231129	201100	537567950	8890	8890	8890	8890	0
40	20231129	201000	537567950	8890	8890	8890	8890	0
41	20231129	200900	537567950	8890	8890	8890	8890	0
42	20231129	200800	537567950	8890	8890	8890	8890	0
43	20231129	200700	537567950	8890	8890	8890	8890	0
44	20231129	200600	537567950	8890	8890	8890	8890	0
45	20231129	200500	537567950	8890	8890	8890	8890	0
46	20231129	200400	537567950	8890	8890	8890	8890	0
47	20231129	200300	537567950	8890	8890	8890	8890	0
48	20231129	200200	537567950	8890	8890	8890	8890	0
49	20231129	200100	537567950	8890	8890	8890	8890	0
50	20231129	200000	537567950	8890	8890	8890	8890	0
51	20231129	195900	537567950	8890	8890	8890	8890	0
52	20231129	195800	537567950	8890	8890	8890	8890	0
53	20231129	195700	537567950	8890	8890	8890	8890	0
54	20231129	195600	537567950	8890	8890	8890	8890	0
55	20231129	195500	537567950	8890	8890	8890	8890	0
56	20231129	195400	537567950	8890	8890	8890	8890	0
57	20231129	195300	537567950	8890	8890	8890	8890	0
58	20231129	195200	537567950	8890	8890	8890	8890	0
59	20231129	195100	537567950	8890	8890	8890	8890	0
60	20231129	195000	537567950	8890	8890	8890	8890	0
61	20231129	194900	537567950	8890	8890	8890	8890	0
62	20231129	194800	537567950	8890	8890	8890	8890	2892
63	20231129	194700	537567950	8890	8890	8890	8890	0
64	20231129	194600	537567950	8890	8890	8890	8890	0
65	20231129	194500	537567950	8890	8890	8890	8890	0
66	20231129	194400	537567950	8890	8890	8890	8890	0
67	20231129	194300	537567950	8890	8890	8890	8890	0
68	20231129	194200	537567950	8890	8890	8890	8890	0
69	20231129	194100	537567950	8890	8890	8890	8890	0
70	20231129	194000	537567950	8890	8890	8890	8890	0
71	20231129	193900	537567950	8890	8890	8890	8890	0
72	20231129	193800	537567950	8890	8890	8890	8890	0
73	20231129	193700	537567950	8890	8890	8890	8890	0
74	20231129	193600	537567950	8890	8890	8890	8890	0
75	20231129	193500	537567950	8890	8890	8890	8890	0
76	20231129	193400	537567950	8890	8890	8890	8890	0
77	20231129	193300	537567950	8890	8890	8890	8890	0
78	20231129	193200	537567950	8890	8890	8890	8890	0
79	20231129	193100	537567950	8890	8890	8890	8890	0
80	20231129	193000	537567950	8890	8890	8890	8890	0
81	20231129	192900	537567950	8890	8890	8890	8890	0
82	20231129	192800	537567950	8890	8890	8890	8890	0
83	20231129	192700	537567950	8890	8890	8890	8890	0
84	20231129	192600	537567950	8890	8890	8890	8890	0
85	20231129	192500	537567950	8890	8890	8890	8890	0
86	20231129	192400	537567950	8890	8890	8890	8890	0
87	20231129	192300	537567950	8890	8890	8890	8890	0
88	20231129	192200	537567950	8890	8890	8890	8890	0
89	20231129	192100	537567950	8890	8890	8890	8890	0
90	20231129	192000	537567950	8890	8890	8890	8890	0
91	20231129	191900	537567950	8890	8890	8890	8890	0
92	20231129	191800	537567950	8890	8890	8890	8890	2892
93	20231129	191700	537567950	8890	8890	8890	8890	0
94	20231129	191600	537567950	8890	8890	8890	8890	0
95	20231129	191500	537567950	8890	8890	8890	8890	0
96	20231129	191400	537567950	8890	8890	8890	8890	0
97	20231129	191300	537567950	8890	8890	8890	8890	0
98	20231129	191200	537567950	8890	8890	8890	8890	0
99	20231129	191100	537567950	8890	8890	8890	8890	0
100	20231129	191000	537567950	8890	8890	8890	8890	0
101	20231129	190900	537567950	8890	8890	8890	8890	0
102	20231129	190800	537567950	8890	8890	8890	8890	0
103	20231129	190700	537567950	8890	8890	8890	8890	0
104	20231129	190600	537567950	8890	8890	8890	8890	0
105	20231129	190500	537567950	8890	8890	8890	8890	0
106	20231129	190400	537567950	8890	8890	8890	8890	0
107	20231129	190300	537567950	8890	8890	8890	8890	0
108	20231129	190200	537567950	8890	8890	8890	8890	0
109	20231129	190100	537567950	8890	8890	8890	8890	0
110	20231129	190000	537567950	8890	8890	8890	8890	0
111	20231129	185900	537567950	8890	8890	8890	8890	0
112	20231129	185800	537567950	8890	8890	8890	8890	0
113	20231129	185700	537567950	8890	8890	8890	8890	0
114	20231129	185600	537567950	8890	8890	8890	8890	0
115	20231129	185500	537567950	8890	8890	8890	8890	0
116	20231129	185400	537567950	8890	8890	8890	8890	0
117	20231129	185300	537567950	8890	8890	8890	8890	0
118	20231129	185200	537567950	8890	8890	8890	8890	0
119	20231129	185100	537567950	8890	8890	8890	8890	0
120	20231129	185000	537567950	8890	8890	8890	8890	0
121	20231129	184900	537567950	8890	8890	8890	8890	0
122	20231129	184800	537567950	8890	8890	8890	8890	2892
123	20231129	184700	537567950	8890	8890	8890	8890	0
124	20231129	184600	537567950	8890	8890	8890	8890	0
125	20231129	184500	537567950	8890	8890	8890	8890	0
126	20231129	184400	537567950	8890	8890	8890	8890	0
127	20231129	184300	537567950	8890	8890	8890	8890	0
128	20231129	184200	537567950	8890	8890	8890	8890	0
129	20231129	184100	537567950	8890	8890	8890	8890	0
130	20231129	184000	537567950	8890	8890	8890	8890	0
131	20231129	183900	537567950	8890	8890	8890	8890	0
132	20231129	183800	537567950	8890	8890	8890	8890	0
133	20231129	183700	537567950	8890	8890	8890	8890	0
134	20231129	183600	537567950	8890	8890	8890	8890	0
135	20231129	183500	537567950	8890	8890	8890	8890	0
136	20231129	183400	537567950	8890	8890	8890	8890	0
137	20231129	183300	537567950	8890	8890	8890	8890	0
138	20231129	183200	537567950	8890	8890	8890	8890	0
139	20231129	183100	537567950	8890	8890	8890	8890	0
140	20231129	183000	537567950	8890	8890	8890	8890	0
141	20231129	182900	537567950	8890	8890	8890	8890	0
142	20231129	182800	537567950	8890	8890	8890	8890	0
143	20231129	182700	537567950	8890	8890	8890	8890	0
144	20231129	182600	537567950	8890	8890	8890	8890	0
145	20231129	182500	537567950	8890	8890	8890	8890	0
146	20231129	182400	537567950	8890	8890	8890	8890	0
147	20231129	182300	537567950	8890	8890	8890	8890	0
148	20231129	182200	537567950	8890	8890	8890	8890	0
149	20231129	182100	537567950	8890	8890	8890	8890	0
150	20231129	182000	537567950	8890	8890	8890	8890	0
151	20231129	181900	537567950	8890	8890	8890	8890	0
152	20231129	181800	537567950	8890	8890	8890	8890	2892
153	20231129	181700	537567950	8890	8890	8890	8890	0
154	20231129	181600	537567950	8890	8890	8890	8890	0
155	20231129	181500	537567950	8890	8890	8890	8890	0
156	20231129	181400	537567950	8890	8890	8890	8890	0
157	20231129	181300	537567950	8890	8890	8890	8890	0
158	20231129	181200	537567950	8890	8890	8890	8890	0
159	20231129	181100	537567950	8890	8890	8890	8890	0
160	20231129	181000	537567950	8890	8890	8890	8890	0
161	20231129	180900	537567950	8890	8890	8890	8890	0
162	20231129	180800	537567950	8890	8890	8890	8890	0
163	20231129	180700	537567950	8890	8890	8890	8890	0
164	20231129	180600	537567950	8890	8890	8890	8890	0
165	20231129	180500	537567950	8890	8890	8890	8890	0
166	20231129	180400	537567950	8890	8890	8890	8890	0
167	20231129	180300	537567950	8890	8890	8890	8890	0
168	20231129	180200	537567950	8890	8890	8890	8890	0
169	20231129	180100	537567950	8890	8890	8890	8890	0
170	20231129	180000	537567950	8890	8890	8890	8890	0
171	20231129	175900	537567950	8890	8890	8890	8890	0
172	20231129	175800	537567950	8890	8890	8890	8890	0
173	20231129	175700	537567950	8890	8890	8890	8890	0
174	20231129	175600	537567950	8890	8890	8890	8890	0
175	20231129	175500	537567950	8890	8890	8890	8890	0
176	20231129	175400	537567950	8890	8890	8890	8890	0
177	20231129	175300	537567950	8890	8890	8890	8890	0
178	20231129	175200	537567950	8890	8890	8890	8890	0
179	20231129	175100	537567950	8890	8890	8890	8890	0
180	20231129	175000	537567950	8890	8890	8890	8890	0
181	20231129	174900	537567950	8890	8890	8890	8890	0
182	20231129	174800	537567950	8890	8890	8890	8890	2892
183	20231129	174700	537567950	8890	8890	8890	8890	0
184	20231129	174600	537567950	8890	8890	8890	8890	0
185	20231129	174500	537567950	8890	8890	8890	8890	0
186	20231129	174400	537567950	8890	8890	8890	8890	0
187	20231129	174300	537567950	8890	8890	8890	8890	0
188	20231129	174200	537567950	8890	8890	8890	8890	0
189	20231129	174100	537567950	8890	8890	8890	8890	0
190	20231129	174000	537567950	8890	8890	8890	8890	0
191	20231129	173900	537567950	8890	8890	8890	8890	0
192	20231129	173800	537567950	8890	8890	8890	8890	0
193	20231129	173700	537567950	8890	8890	8890	8890	0
194	20231129	173600	537567950	8890	8890	8890	8890	0
195	20231129	173500	537567950	8890	8890	8890	8890	0
196	20231129	173400	537567950	8890	8890	8890	8890	0
197	20231129	173300	537567950	8890	8890	8890	8890	0
198	20231129	173200	537567950	8890	8890	8890	8890	0
199	20231129	173100	537567950	8890	8890	8890	8890	0
200	20231129	173000	537567950	8890	8890	8890	8890	0
201	20231129	172900	537567950	8890	8890	8890	8890	0
202	20231129	172800	537567950	8890	8890	8890	8890	0
203	20231129	172700	537567950	8890	8890	8890	8890	0
204	20231129	172600	537567950	8890	8890	8890	8890	0
205	20231129	172500	537567950	8890	8890	8890	8890	0
206	20231129	172400	537567950	8890	8890	8890	8890	0
207	20231129	172300	537567950	8890	8890	8890	8890	0
208	20231129	172200	537567950	8890	8890	8890	8890	0
209	20231129	172100	537567950	8890	8890	8890	8890	0
210	20231129	172000	537567950	8890	8890	8890	8890	0
211	20231129	171900	537567950	8890	8890	8890	8890	0
212	20231129	171800	537567950	8890	8890	8890	8890	2892
213	20231129	171700	537567950	8890	8890	8890	8890	0
214	20231129	171600	537567950	8890	8890	8890	8890	0
215	20231129	171500	537567950	8890	8890	8890	8890	0
216	20231129	171400	537567950	8890	8890	8890	8890	0
217	20231129	171300	537567950	8890	8890	8890	8890	0
218	20231129	171200	537567950	8890	8890	8890	8890	0
219	20231129	171100	537567950	8890	8890	8890	8890	0
220	20231129	171000	537567950	8890	8890	8890	8890	0
221	20231129	170900	537567950	8890	8890	8890	8890	0
222	20231129	170800	537567950	8890	8890	8890	8890	0
223	20231129	170700	537567950	8890	8890	8890	8890	0
224	20231129	170600	537567950	8890	8890	8890	8890	0
225	20231129	170500	537567950	8890	8890	8890	8890	0
226	20231129	170400	537567950	8890	8890	8890	8890	0
227	20231129	170300	537567950	8890	8890	8890	8890	0
228	20231129	170200	537567950	8890	8890	8890	8890	0
229	20231129	170100	537567950	8890	8890	8890	8890	0
230	20231129	170000	537567950	8890	8890	8890	8890	0
231	20231129	165900	537567950	8890	8890	8890	8890	0
232	20231129	165800	537567950	8890	8890	8890	8890	0
233	20231129	165700	537567950	8890	8890	8890	8890	0
234	20231129	165600	537567950	8890	8890	8890	8890	0
235	20231129	165500	537567950	8890	8890	8890	8890	0
236	20231129	165400	537567950	8890	8890	8890	8890	0
237	20231129	165300	537567950	8890	8890	8890	8890	0
238	20231129	165200	537567950	8890	8890	8890	8890	0
239	20231129	165100	537567950	8890	8890	8890	8890	0
240	20231129	165000	537567950	8890	8890	8890	8890	0
241	20231129	164900	537567950	8890	8890	8890	8890	0
242	20231129	164800	537567950	8890	8890	8890	8890	2892
243	20231129	164700	537567950	8890	8890	8890	8890	0
244	20231129	164600	537567950	8890	8890	8890	8890	0
245	20231129	164500	537567950	8890	8890	8890	8890	0
246	20231129	164400	537567950	8890	8890	8890	8890	0
247	20231129	164300	537567950	8890	8890	8890	8890	0
248	20231129	164200	537567950	8890	8890	8890	8890	0
249	20231129	164100	537567950	8890	8890	8890	8890	0
250	20231129	164000	537567950	8890	8890	8890	8890	0
251	20231129	163900	537567950	8890	8890	8890	8890	0
252	20231129	163800	537567950	8890	8890	8890	8890	0
253	20231129	163700	537567950	8890	8890	8890	8890	0
254	20231129	163600	537567950	8890	8890	8890	8890	0
255	20231129	163500	537567950	8890	8890	8890	8890	0
256	20231129	163400	537567950	8890	8890	8890	8890	0
257	20231129	163300	537567950	8890	8890	8890	8890	0
258	20231129	163200	537567950	8890	8890	8890	8890	0
259	20231129	163100	537567950	8890	8890	8890	8890	0
260	20231129	163000	537567950	8890	8890	8890	8890	0
261	20231129	162900	537567950	8890	8890	8890	8890	0
262	20231129	162800	537567950	8890	8890	8890	8890	0
263	20231129	162700	537567950	8890	8890	8890	8890	0
264	20231129	162600	537567950	8890	8890	8890	8890	0
265	20231129	162500	537567950	8890	8890	8890	8890	0
266	20231129	162400	537567950	8890	8890	8890	8890	0
267	20231129	162300	537567950	8890	8890	8890	8890	0
268	20231129	162200	537567950	8890	8890	8890	8890	0
269	20231129	162100	537567950	8890	8890	8890	8890	0
270	20231129	162000	537567950	8890	8890	8890	8890	0
271	20231129	161900	537567950	8890	8890	8890	8890	0
272	20231129	161800	537567950	8890	8890	8890	8890	2892
273	20231129	161700	537567950	8890	8890	8890	8890	0
274	20231129	161600	537567950	8890	8890	8890	8890	0
275	20231129	161500	537567950	8890	8890	8890	8890	0
276	20231129	161400	537567950	8890	8890	8890	8890	0
277	20231129	161300	537567950	8890	8890	8890	8890	0
278	20231129	161200	537567950	8890	8890	8890	8890	0
279	20231129	161100	537567950	8890	8890	8890	8890	0
280	20231129	161000	537567950	8890	8890	8890	8890	0
281	20231129	160900	537567950	8890	8890	8890	8890	0
282	20231129	160800	537567950	8890	8890	8890	8890	0
283	20231129	160700	537567950	8890	8890	8890	8890	0
284	20231129	160600	537567950	8890	8890	8890	8890	0
285	20231129	160500	537567950	8890	8890	8890	8890	0
286	20231129	160400	537567950	8890	8890	8890	8890	0
287	20231129	160300	537567950	8890	8890	8890	8890	0
288	20231129	160200	537567950	8890	8890	8890	8890	0
289	20231129	160100	537567950	8890	8890	8890	8890	0
290	20231129	160000	537567950	8890	8890	8890	8890	0
291	20231129	155900	537567950	8890	8890	8890	8890	0
292	20231129	155800	537567950	8890	8890	8890	8890	0
293	20231129	155700	537567950	8890	8890	8890	8890	0
294	20231129	155600	537567950	8890	8890	8890	8890	0
295	20231129	155500	537567950	8890	8890	8890	8890	0
296	20231129	155400	537567950	8890	8890	8890	8890	0
297	20231129	155300	537567950	8890	8890	8890	8890	0
298	20231129	155200	537567950	8890	8890	8890	8890	0
299	20231129	155100	537567950	8890	8890	8890	8890	0
300	20231129	155000	537567950	8890	8890	8890	8890	0
301	20231129	154900	537567950	8890	8890	8890	8890	0
302	20231129	154800	537567950	8890	8890	8890	8890	2892
303	20231129	154700	537567950	8890	8890	8890	8890	0
304	20231129	154600	537567950	8890	8890	8890	8890	0
305	20231129	154500	537567950	8890	8890	8890	8890	0
306	20231129	154400	537567950	8890	8890	8890	8890	0
307	20231129	154300	537567950	8890	8890	8890	8890	0
308	20231129	154200	537567950	8890	8890	8890	8890	0
309	20231129	154100	537567950	8890	8890	8890	8890	0
310	20231129	154000	537567950	8890	8890	8890	8890	0
311	20231129	153900	537567950	8890	8890	8890	8890	0
312	20231129	153800	537567950	8890	8890	8890	8890	0
313	20231129	153700	537567950	8890	8890	8890	8890	0
314	20231129	153600	537567950	8890	8890	8890	8890	0
315	20231129	153500	537567950	8890	8890	8890	8890	0
316	20231129	153400	537567950	8890	8890	8890	8890	0
317	20231129	153300	537567950	8890	8890	8890	8890	0
318	20231129	153200	537567950	8890	8890	8890	8890	0
319	20231129	153100	537567950	8890	8890	8890	8890	0
320	20231129	153000	537567950	8890	8890	8890	8890	2892
321	20231129	152900	511858070	8920	8920	8920	8920	0
322	20231129	152800	511858070	8920	8920	8920	8920	0
323	20231129	152700	511858070	8920	8920	8920	8920	0
324	20231129	152600	511858070	8920	8920	8920	8920	0
325	20231129	152500	511858070	8920	8920	8920	8920	0
326	20231129	152400	511858070	8920	8920	8920	8920	0
327	20231129	152300	511858070	8920	8920	8920	8920	0
328	20231129	152200	511858070	8920	8920	8920	8920	0
329	20231129	152100	511858070	8920	8920	8920	8920	0
330	20231129	152000	511858070	8920	8920	8920	8920	0
331	20231129	151900	511858070	8920	8920	8920	8920	42
332	20231129	151800	511483430	8910	8910	8910	8900	197
333	20231129	151700	509728260	8910	8910	8910	8900	373
334	20231129	151600	506405830	8910	8910	8910	8910	467
335	20231129	151500	502244860	8910	8910	8920	8910	40
336	20231129	151400	501888440	8910	8910	8910	8910	13
337	20231129	151300	501772610	8920	8920	8920	8920	30
338	20231129	151200	501505010	8910	8910	8920	8910	31
339	20231129	151100	501228790	8910	8910	8910	8910	5
340	20231129	151000	501184240	8920	8920	8920	8920	44
341	20231129	150900	500791760	8920	8900	8920	8900	2
342	20231129	150800	500773940	8910	8910	8910	8900	145
343	20231129	150700	499483190	8910	8920	8930	8910	66
344	20231129	150600	498894890	8920	8920	8920	8920	7
345	20231129	150500	498832450	8920	8900	8920	8900	1200
346	20231129	150400	488151910	8910	8920	8920	8900	136
347	20231129	150300	486941060	8900	8920	8920	8900	434
348	20231129	150200	483076140	8920	8920	8920	8920	3
349	20231129	150100	483049380	8930	8930	8930	8930	0
350	20231129	150000	483049380	8930	8930	8930	8930	1
351	20231129	145900	483040450	8930	8930	8930	8900	33
352	20231129	145800	482746660	8930	8930	8930	8930	0
353	20231129	145700	482746660	8930	8900	8930	8900	129
354	20231129	145600	481598530	8900	8900	8900	8900	1
355	20231129	145500	481589630	8900	8890	8900	8890	368
356	20231129	145400	478317090	8900	8900	8900	8900	131
357	20231129	145300	477151190	8900	8900	8910	8900	153
358	20231129	145200	475789480	8900	8900	8900	8900	538
359	20231129	145100	471001280	8900	8920	8930	8900	504
360	20231129	145000	466514580	8930	8910	8930	8910	12
361	20231129	144900	466407640	8930	8930	8930	8930	4
362	20231129	144800	466371920	8930	8900	8930	8900	52
363	20231129	144700	465907590	8900	8930	8930	8900	76
364	20231129	144600	465231010	8930	8930	8930	8930	24
365	20231129	144500	465016690	8930	8920	8930	8920	540
366	20231129	144400	460195850	8910	8910	8910	8910	10
367	20231129	144300	460106750	8910	8910	8910	8910	0
368	20231129	144200	460106750	8910	8910	8910	8910	0
369	20231129	144100	460106750	8910	8900	8910	8900	573
370	20231129	144000	455007040	8900	8910	8910	8900	56
371	20231129	143900	454508310	8910	8930	8930	8890	1137
372	20231129	143800	444391620	8930	8910	8930	8900	365
373	20231129	143700	441141550	8910	8940	8940	8900	3082
374	20231129	143600	413654860	8940	8950	8950	8940	121
375	20231129	143500	412572020	8950	8940	8950	8940	65
376	20231129	143400	411990290	8940	8940	8940	8930	314
377	20231129	143300	409186130	8960	8960	8960	8960	1
378	20231129	143200	409177170	8940	8940	8940	8940	213
379	20231129	143100	407272950	8960	8940	8960	8940	127
380	20231129	143000	406137550	8960	8940	8960	8940	186
381	20231129	142900	404474690	8960	8940	8960	8940	107
382	20231129	142800	403518090	8940	8940	8960	8940	108
383	20231129	142700	402552550	8960	8970	8980	8930	596
384	20231129	142600	397223340	8980	8970	8980	8960	16
385	20231129	142500	397079940	8980	8980	8980	8980	0
386	20231129	142400	397079940	8980	8980	8980	8980	0
387	20231129	142300	397079940	8980	8960	8980	8960	3
388	20231129	142200	397053040	8980	8980	8980	8980	0
389	20231129	142100	397053040	8980	8970	8980	8970	3
390	20231129	142000	397026110	8960	8960	8990	8960	10
391	20231129	141900	396936370	8990	8960	8990	8930	4887
392	20231129	141800	353230380	8990	9000	9000	8960	67
393	20231129	141700	352629640	8970	8990	9000	8970	2265
394	20231129	141600	332309800	9000	9000	9000	9000	0
395	20231129	141500	332309800	9000	9000	9000	9000	6
396	20231129	141400	332255800	9000	9000	9000	9000	3
397	20231129	141300	332228800	9000	8990	9000	8980	605
398	20231129	141200	326795600	9000	9000	9010	8990	658
399	20231129	141100	320880030	9010	9010	9010	8990	2083
400	20231129	141000	302134980	9010	9010	9010	9010	19
401	20231129	140900	301963790	9010	9010	9010	9010	24
402	20231129	140800	301747550	9010	9010	9010	9010	23
403	20231129	140700	301540320	9010	9010	9010	9010	3
404	20231129	140600	301513290	9020	9020	9020	9020	0
405	20231129	140500	301513290	9020	9020	9020	9020	0
406	20231129	140400	301513290	9020	9020	9020	9010	7
407	20231129	140300	301450200	9010	9010	9010	9010	3
408	20231129	140200	301423170	9010	9010	9010	9010	13
409	20231129	140100	301306040	9020	9020	9020	9020	0
410	20231129	140000	301306040	9020	9020	9020	9020	0
411	20231129	135900	301306040	9020	9020	9020	9020	1
412	20231129	135800	301297020	9010	9010	9010	9010	88
413	20231129	135700	300504140	9020	9020	9020	9020	0
414	20231129	135600	300504140	9020	9020	9020	9020	0
415	20231129	135500	300504140	9020	9020	9020	9020	1
416	20231129	135400	300495120	9020	9020	9020	9020	8
417	20231129	135300	300422960	9000	9010	9010	9000	27
418	20231129	135200	300179760	9020	9020	9020	9020	0
419	20231129	135100	300179760	9020	9020	9020	9020	0
420	20231129	135000	300179760	9020	9020	9020	9020	5
421	20231129	134900	300134660	9020	9020	9020	9020	0
422	20231129	134800	300134660	9020	9020	9020	9020	2
423	20231129	134700	300116620	9020	9020	9020	9020	1
424	20231129	134600	300107600	9000	9010	9010	9000	151
425	20231129	134500	298747500	9010	9010	9010	9010	1
426	20231129	134400	298738490	9000	9000	9000	9000	0
427	20231129	134300	298738490	9000	9000	9000	9000	0
428	20231129	134200	298738490	9000	9000	9000	9000	0
429	20231129	134100	298738490	9000	9000	9000	9000	0
430	20231129	134000	298738490	9000	9000	9000	9000	0
431	20231129	133900	298738490	9000	9000	9000	9000	15
432	20231129	133800	298603490	9000	9000	9000	9000	35
433	20231129	133700	298288490	9000	9000	9000	9000	0
434	20231129	133600	298288490	9000	9000	9000	9000	16
435	20231129	133500	298144490	9000	9000	9000	9000	0
436	20231129	133400	298144490	9000	9000	9000	9000	0
437	20231129	133300	298144490	9000	9000	9000	9000	50
438	20231129	133200	297694490	8990	9000	9000	8990	357
439	20231129	133100	294484060	9000	9000	9000	9000	0
440	20231129	133000	294484060	9000	9000	9000	9000	336
441	20231129	132900	291460060	9010	9010	9010	9010	0
442	20231129	132800	291460060	9010	9020	9020	9010	140
443	20231129	132700	290197510	9020	9020	9020	9020	0
444	20231129	132600	290197510	9020	9020	9020	9020	0
445	20231129	132500	290197510	9020	9020	9020	9020	0
446	20231129	132400	290197510	9020	9020	9020	9020	0
447	20231129	132300	290197510	9020	9020	9020	9020	0
448	20231129	132200	290197510	9020	9020	9020	9020	0
449	20231129	132100	290197510	9020	9020	9020	9020	25
450	20231129	132000	289972010	9020	9020	9020	9020	0
451	20231129	131900	289972010	9020	9020	9020	9020	0
452	20231129	131800	289972010	9020	9020	9020	9020	0
453	20231129	131700	289972010	9020	9020	9020	9020	5
454	20231129	131600	289926910	9020	9020	9020	9020	0
455	20231129	131500	289926910	9020	9020	9020	9020	0
456	20231129	131400	289926910	9020	9020	9020	9000	106
457	20231129	131300	288970880	9020	9020	9020	9020	0
458	20231129	131200	288970880	9020	9020	9020	9020	0
459	20231129	131100	288970880	9020	9020	9020	9020	0
460	20231129	131000	288970880	9020	9020	9020	9020	1
461	20231129	130900	288961860	9020	9020	9020	9000	3001
462	20231129	130800	261951390	9040	9040	9040	9040	1
463	20231129	130700	261942350	9020	9040	9040	9020	126
464	20231129	130600	260803530	9040	9040	9040	9040	200
465	20231129	130500	258995530	9040	9040	9040	9040	10
466	20231129	130400	258905130	9040	9040	9040	9040	0
467	20231129	130300	258905130	9040	9040	9040	9040	0
468	20231129	130200	258905130	9040	9040	9040	9040	0
469	20231129	130100	258905130	9040	9040	9040	9040	0
470	20231129	130000	258905130	9040	9020	9040	9020	6
471	20231129	125900	258850990	9020	9020	9020	9020	0
472	20231129	125800	258850990	9020	9020	9020	9020	0
473	20231129	125700	258850990	9020	9020	9020	9020	0
474	20231129	125600	258850990	9020	9020	9020	9020	20
475	20231129	125500	258670590	9020	9020	9020	9020	1
476	20231129	125400	258661570	9010	9010	9010	9010	35
477	20231129	125300	258346220	9020	9020	9020	9020	1
478	20231129	125200	258337200	9000	9010	9010	9000	67
479	20231129	125100	257734050	9020	9020	9020	9020	0
480	20231129	125000	257734050	9020	9020	9020	9020	1
481	20231129	124900	257725030	9020	9020	9020	9020	20
482	20231129	124800	257544630	9020	9020	9020	9020	0
483	20231129	124700	257544630	9020	9030	9030	9000	1053
484	20231129	124600	248060940	9040	9040	9040	9040	0
485	20231129	124500	248060940	9040	9040	9040	9040	0
486	20231129	124400	248060940	9040	9040	9040	9040	0
487	20231129	124300	248060940	9040	9040	9040	9040	0
488	20231129	124200	248060940	9040	9040	9040	9040	0
489	20231129	124100	248060940	9040	9020	9040	9010	56
490	20231129	124000	247556250	9030	9030	9030	9030	45
491	20231129	123900	247149900	9040	9040	9040	9040	2
492	20231129	123800	247131820	9040	9040	9040	9040	0
493	20231129	123700	247131820	9040	9040	9040	9040	0
494	20231129	123600	247131820	9040	9040	9040	9040	0
495	20231129	123500	247131820	9040	9040	9040	9040	0
496	20231129	123400	247131820	9040	9040	9040	9040	0
497	20231129	123300	247131820	9040	9040	9040	9040	0
498	20231129	123200	247131820	9040	9030	9040	9030	8
499	20231129	123100	247059570	9030	9030	9030	9030	370
500	20231129	123000	243718470	9040	9040	9040	9040	5
501	20231129	122900	243673270	9040	9040	9040	9040	0
502	20231129	122800	243673270	9040	9040	9040	9040	5
503	20231129	122700	243628070	9040	9040	9040	9040	0
504	20231129	122600	243628070	9040	9040	9040	9040	0
505	20231129	122500	243628070	9040	9040	9040	9040	0
506	20231129	122400	243628070	9040	9040	9040	9040	0
507	20231129	122300	243628070	9040	9040	9040	9040	0
508	20231129	122200	243628070	9040	9040	9040	9040	0
509	20231129	122100	243628070	9040	9040	9040	9040	0
510	20231129	122000	243628070	9040	9040	9040	9040	0
511	20231129	121900	243628070	9040	9040	9040	9040	0
512	20231129	121800	243628070	9040	9040	9040	9040	60
513	20231129	121700	243085670	9040	9040	9040	9040	0
514	20231129	121600	243085670	9040	9030	9040	9030	85
515	20231129	121500	242318110	9030	9030	9030	9030	0
516	20231129	121400	242318110	9030	9030	9030	9030	1
517	20231129	121300	242309080	9010	9010	9010	9010	0
518	20231129	121200	242309080	9010	9010	9010	9010	0
519	20231129	121100	242309080	9010	9010	9010	9010	199
520	20231129	121000	240516090	9010	9010	9010	9010	0
521	20231129	120900	240516090	9010	9010	9010	9010	100
522	20231129	120800	239615090	9000	9000	9000	9000	0
523	20231129	120700	239615090	9000	9000	9000	9000	0
524	20231129	120600	239615090	9000	9000	9000	9000	0
525	20231129	120500	239615090	9000	9000	9000	9000	0
526	20231129	120400	239615090	9000	9000	9000	9000	40
527	20231129	120300	239255090	9030	9030	9030	9030	40
528	20231129	120200	238893890	9030	9020	9030	9000	55
529	20231129	120100	238397670	9000	9000	9000	9000	0
530	20231129	120000	238397670	9000	9020	9020	9000	393
531	20231129	115900	234858430	9010	9010	9010	9010	0
532	20231129	115800	234858430	9010	9020	9020	9010	3
533	20231129	115700	234831390	9010	9030	9030	9010	11
534	20231129	115600	234732240	9030	9030	9030	9030	5
535	20231129	115500	234687090	9030	9030	9030	9030	21
536	20231129	115400	234497460	9030	9020	9030	9020	14
537	20231129	115300	234371150	9030	9030	9030	9030	0
538	20231129	115200	234371150	9030	9030	9030	9030	6
539	20231129	115100	234316970	9030	9030	9030	9030	0
540	20231129	115000	234316970	9030	9030	9030	9030	0
541	20231129	114900	234316970	9030	9030	9030	9030	0
542	20231129	114800	234316970	9030	9030	9030	9030	3
543	20231129	114700	234289880	9030	9030	9030	9030	0
544	20231129	114600	234289880	9030	9030	9030	9030	0
545	20231129	114500	234289880	9030	9030	9030	9030	0
546	20231129	114400	234289880	9030	9030	9030	9030	2
547	20231129	114300	234271820	9050	9050	9050	9050	10
548	20231129	114200	234181320	9050	9050	9050	9050	1
549	20231129	114100	234172270	9020	9010	9020	9010	4414
550	20231129	114000	194399910	9000	9000	9000	9000	100
551	20231129	113900	193499910	9000	9010	9010	9000	11
552	20231129	113800	193400900	9010	9010	9010	9010	2
553	20231129	113700	193382880	9010	9030	9030	9010	1805
554	20231129	113600	177103660	9040	9040	9040	9040	11
555	20231129	113500	177004220	9050	9040	9050	9040	10
556	20231129	113400	176913800	9030	9030	9030	9030	0
557	20231129	113300	176913800	9030	9040	9040	9030	102
558	20231129	113200	175992720	9030	9030	9030	9030	5
559	20231129	113100	175947570	9050	9050	9050	9050	0
560	20231129	113000	175947570	9050	9050	9050	9050	5
561	20231129	112900	175902320	9050	9050	9050	9050	33
562	20231129	112800	175603670	9070	9070	9070	9070	1
563	20231129	112700	175594600	9030	9030	9030	9030	33
564	20231129	112600	175296610	9030	9030	9030	9030	38
565	20231129	112500	174953470	9040	9040	9040	9040	0
566	20231129	112400	174953470	9040	9050	9050	9040	207
567	20231129	112300	173082180	9070	9070	9070	9070	4
568	20231129	112200	173045900	9070	9070	9070	9050	7
569	20231129	112100	172982490	9050	9070	9070	9050	11
570	20231129	112000	172882890	9070	9070	9070	9040	4
571	20231129	111900	172846670	9050	9050	9050	9050	150
572	20231129	111800	171489170	9070	9070	9070	9070	0
573	20231129	111700	171489170	9070	9070	9070	9070	0
574	20231129	111600	171489170	9070	9070	9070	9070	0
575	20231129	111500	171489170	9070	9070	9070	9070	0
576	20231129	111400	171489170	9070	9070	9070	9070	0
577	20231129	111300	171489170	9070	9070	9070	9070	0
578	20231129	111200	171489170	9070	9070	9070	9070	100
579	20231129	111100	170582170	9070	9070	9070	9070	0
580	20231129	111000	170582170	9070	9070	9070	9070	1
581	20231129	110900	170573100	9070	9070	9070	9070	0
582	20231129	110800	170573100	9070	9060	9070	9060	13
583	20231129	110700	170455310	9050	9050	9050	9050	1154
584	20231129	110600	160011610	9050	9050	9050	9050	0
585	20231129	110500	160011610	9050	9050	9050	9050	30
586	20231129	110400	159740110	9050	9050	9050	9050	86
587	20231129	110300	158961810	9040	9040	9040	9040	20
588	20231129	110200	158781010	9050	9050	9050	9050	10
589	20231129	110100	158690510	9050	9050	9050	9050	0
590	20231129	110000	158690510	9050	9050	9050	9050	2
591	20231129	105900	158672410	9050	9050	9050	9050	100
592	20231129	105800	157767410	9050	9050	9050	9050	0
593	20231129	105700	157767410	9050	9050	9050	9050	1
594	20231129	105600	157758360	9050	9050	9050	9050	0
595	20231129	105500	157758360	9050	9050	9050	9050	0
596	20231129	105400	157758360	9050	9050	9050	9050	0
597	20231129	105300	157758360	9050	9050	9050	9050	0
598	20231129	105200	157758360	9050	9050	9050	9050	0
599	20231129	105100	157758360	9050	9050	9050	9050	0
600	20231129	105000	157758360	9050	9050	9050	9050	0
601	20231129	104900	157758360	9050	9050	9050	9050	0
602	20231129	104800	157758360	9050	9050	9050	9050	28
603	20231129	104700	157504960	9050	9050	9050	9050	0
604	20231129	104600	157504960	9050	9050	9050	9050	0
605	20231129	104500	157504960	9050	9050	9050	9050	0
606	20231129	104400	157504960	9050	9050	9050	9050	100
607	20231129	104300	156599960	9050	9050	9050	9050	2
608	20231129	104200	156581860	9040	9040	9040	9040	0
609	20231129	104100	156581860	9040	9040	9040	9040	0
610	20231129	104000	156581860	9040	9040	9040	9030	73
611	20231129	103900	155922340	9030	9030	9030	9030	128
612	20231129	103800	154766500	9020	9020	9020	9020	206
613	20231129	103700	152908380	9030	9030	9030	9030	1
614	20231129	103600	152899350	9020	9020	9020	9020	11
615	20231129	103500	152800130	9030	9030	9030	9030	1
616	20231129	103400	152791100	9020	9030	9030	9020	9
617	20231129	103300	152709860	9030	9030	9030	9030	0
618	20231129	103200	152709860	9030	9020	9030	9020	50
619	20231129	103100	152258850	9030	9030	9030	9030	24
620	20231129	103000	152042130	9030	9030	9030	9030	0
621	20231129	102900	152042130	9030	9030	9030	9030	0
622	20231129	102800	152042130	9030	9030	9030	9030	0
623	20231129	102700	152042130	9030	9030	9030	9030	49
624	20231129	102600	151599660	9040	9040	9040	9040	0
625	20231129	102500	151599660	9040	9030	9040	9030	21
626	20231129	102400	151409870	9040	9040	9040	9040	0
627	20231129	102300	151409870	9040	9040	9040	9040	62
628	20231129	102200	150849390	9050	9050	9050	9050	0
629	20231129	102100	150849390	9050	9050	9050	9050	0
630	20231129	102000	150849390	9050	9050	9050	9050	0
631	20231129	101900	150849390	9050	9050	9050	9050	0
632	20231129	101800	150849390	9050	9040	9050	9040	140
633	20231129	101700	149582780	9040	9040	9040	9040	0
634	20231129	101600	149582780	9040	9040	9040	9040	0
635	20231129	101500	149582780	9040	9040	9040	9040	0
636	20231129	101400	149582780	9040	9040	9040	9040	0
637	20231129	101300	149582780	9040	9040	9040	9040	1
638	20231129	101200	149573740	9020	9020	9020	9020	198
639	20231129	101100	147787780	9020	9000	9020	9000	38
640	20231129	101000	147445760	9000	9000	9000	8990	5
641	20231129	100900	147400780	8980	8980	8980	8980	0
642	20231129	100800	147400780	8980	8980	8980	8980	0
643	20231129	100700	147400780	8980	9000	9000	8980	564
644	20231129	100600	142331350	9020	9020	9020	9020	0
645	20231129	100500	142331350	9020	9020	9020	9020	1
646	20231129	100400	142322330	9020	9020	9020	9020	0
647	20231129	100300	142322330	9020	9010	9020	9000	1498
648	20231129	100200	128826230	9010	9000	9010	9000	585
649	20231129	100100	123560900	9000	9000	9000	9000	0
650	20231129	100000	123560900	9000	9000	9000	9000	10
651	20231129	095900	123470900	9000	9000	9000	9000	1
652	20231129	095800	123461900	8980	8980	8980	8980	0
653	20231129	095700	123461900	8980	8990	9000	8980	2392
654	20231129	095600	101974810	8990	8980	8990	8980	107
655	20231129	095500	101013520	8980	8980	8980	8980	105
656	20231129	095400	100070620	8980	8970	8980	8970	57
657	20231129	095300	99559320	8970	8980	8980	8970	267
658	20231129	095200	97164320	8970	8990	8990	8970	644
659	20231129	095100	91385030	8980	8990	8990	8980	81
660	20231129	095000	90657640	8980	8990	8990	8980	70
661	20231129	094900	90028740	8990	8990	8990	8990	3
662	20231129	094800	90001770	8990	9000	9000	8980	262
663	20231129	094700	87647340	9000	9000	9000	9000	1
664	20231129	094600	87638340	9000	9000	9000	9000	0
665	20231129	094500	87638340	9000	9000	9000	9000	1
666	20231129	094400	87629340	8970	9000	9000	8970	256
667	20231129	094300	85330990	8970	9010	9010	8970	347
668	20231129	094200	82214900	9010	9010	9010	8980	384
669	20231129	094100	78757490	9000	9000	9000	9000	72
670	20231129	094000	78109490	9010	9010	9010	9010	0
671	20231129	093900	78109490	9010	9010	9010	9010	10
672	20231129	093800	78019390	9010	9010	9010	9010	1
673	20231129	093700	78010380	9010	9000	9010	9000	898
674	20231129	093600	69928350	9010	9010	9010	9010	2
675	20231129	093500	69910330	9010	9010	9010	9010	53
676	20231129	093400	69432800	9020	9010	9020	9010	10
677	20231129	093300	69342690	9010	9010	9010	9000	307
678	20231129	093200	66577120	9010	9010	9010	9000	423
679	20231129	093100	62767720	9010	9010	9010	9010	67
680	20231129	093000	62164050	9020	9020	9020	9020	1
681	20231129	092900	62155030	9020	9010	9020	9000	534
682	20231129	092800	57347010	9020	9020	9020	9020	348
683	20231129	092700	54208050	9020	9030	9030	9020	302
684	20231129	092600	51483510	9030	9030	9030	9030	3
685	20231129	092500	51456420	9030	9030	9030	9030	63
686	20231129	092400	50887530	9040	9060	9060	9040	36
687	20231129	092300	50561860	9070	9070	9070	9070	0
688	20231129	092200	50561860	9070	9070	9070	9070	1
689	20231129	092100	50552790	9070	9070	9070	9070	0
690	20231129	092000	50552790	9070	9040	9070	9040	2
691	20231129	091900	50534680	9040	9040	9040	9040	205
692	20231129	091800	48681480	9050	9050	9050	9050	296
693	20231129	091700	46002680	9050	9080	9080	9050	1988
694	20231129	091600	28003840	9080	9080	9120	9080	1361
695	20231129	091500	15645910	9080	9120	9120	9080	501
696	20231129	091400	11096790	9090	9090	9090	9090	100
697	20231129	091300	10187790	9090	9090	9090	9090	202
698	20231129	091200	8351610	9090	9090	9090	9090	0
699	20231129	091100	8351610	9090	9100	9100	9080	215
700	20231129	091000	6398240	9110	9110	9110	9110	3
701	20231129	090900	6370910	9120	9120	9120	9120	0
702	20231129	090800	6370910	9120	9120	9120	9120	9
703	20231129	090700	6288830	9120	9120	9120	9120	10
704	20231129	090600	6197630	9120	9120	9120	9120	0
705	20231129	090500	6197630	9120	9100	9120	9100	51
706	20231129	090400	5733510	9120	9100	9120	9090	175
707	20231129	090300	4139420	9110	9100	9120	9100	75
708	20231129	090200	3456770	9100	9100	9130	9100	20
709	20231129	090100	3274550	9140	9140	9140	9080	297
710	20231129	090000	573390	9140	9100	9150	9100	63