KissMeData/306040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210100	33644020	9230	9230	9230	9230	160
3	20231127	210000	33644020	9230	9230	9230	9230	0
4	20231127	205900	33644020	9230	9230	9230	9230	0
5	20231127	205800	33644020	9230	9230	9230	9230	0
6	20231127	205700	33644020	9230	9230	9230	9230	0
7	20231127	205600	33644020	9230	9230	9230	9230	0
8	20231127	205500	33644020	9230	9230	9230	9230	0
9	20231127	205400	33644020	9230	9230	9230	9230	0
10	20231127	205300	33644020	9230	9230	9230	9230	0
11	20231127	205200	33644020	9230	9230	9230	9230	0
12	20231127	205100	33644020	9230	9230	9230	9230	0
13	20231127	205000	33644020	9230	9230	9230	9230	0
14	20231127	204900	33644020	9230	9230	9230	9230	0
15	20231127	204800	33644020	9230	9230	9230	9230	0
16	20231127	204700	33644020	9230	9230	9230	9230	0
17	20231127	204600	33644020	9230	9230	9230	9230	0
18	20231127	204500	33644020	9230	9230	9230	9230	0
19	20231127	204400	33644020	9230	9230	9230	9230	0
20	20231127	204300	33644020	9230	9230	9230	9230	0
21	20231127	204200	33644020	9230	9230	9230	9230	0
22	20231127	204100	33644020	9230	9230	9230	9230	0
23	20231127	204000	33644020	9230	9230	9230	9230	0
24	20231127	203900	33644020	9230	9230	9230	9230	0
25	20231127	203800	33644020	9230	9230	9230	9230	0
26	20231127	203700	33644020	9230	9230	9230	9230	0
27	20231127	203600	33644020	9230	9230	9230	9230	0
28	20231127	203500	33644020	9230	9230	9230	9230	0
29	20231127	203400	33644020	9230	9230	9230	9230	0
30	20231127	203300	33644020	9230	9230	9230	9230	0
31	20231127	203200	33644020	9230	9230	9230	9230	0
32	20231127	203100	33644020	9230	9230	9230	9230	160
33	20231127	203000	33644020	9230	9230	9230	9230	0
34	20231127	202900	33644020	9230	9230	9230	9230	0
35	20231127	202800	33644020	9230	9230	9230	9230	0
36	20231127	202700	33644020	9230	9230	9230	9230	0
37	20231127	202600	33644020	9230	9230	9230	9230	0
38	20231127	202500	33644020	9230	9230	9230	9230	0
39	20231127	202400	33644020	9230	9230	9230	9230	0
40	20231127	202300	33644020	9230	9230	9230	9230	0
41	20231127	202200	33644020	9230	9230	9230	9230	0
42	20231127	202100	33644020	9230	9230	9230	9230	0
43	20231127	202000	33644020	9230	9230	9230	9230	0
44	20231127	201900	33644020	9230	9230	9230	9230	0
45	20231127	201800	33644020	9230	9230	9230	9230	0
46	20231127	201700	33644020	9230	9230	9230	9230	0
47	20231127	201600	33644020	9230	9230	9230	9230	0
48	20231127	201500	33644020	9230	9230	9230	9230	0
49	20231127	201400	33644020	9230	9230	9230	9230	0
50	20231127	201300	33644020	9230	9230	9230	9230	0
51	20231127	201200	33644020	9230	9230	9230	9230	0
52	20231127	201100	33644020	9230	9230	9230	9230	0
53	20231127	201000	33644020	9230	9230	9230	9230	0
54	20231127	200900	33644020	9230	9230	9230	9230	0
55	20231127	200800	33644020	9230	9230	9230	9230	0
56	20231127	200700	33644020	9230	9230	9230	9230	0
57	20231127	200600	33644020	9230	9230	9230	9230	0
58	20231127	200500	33644020	9230	9230	9230	9230	0
59	20231127	200400	33644020	9230	9230	9230	9230	0
60	20231127	200300	33644020	9230	9230	9230	9230	0
61	20231127	200200	33644020	9230	9230	9230	9230	0
62	20231127	200100	33644020	9230	9230	9230	9230	160
63	20231127	200000	33644020	9230	9230	9230	9230	0
64	20231127	195900	33644020	9230	9230	9230	9230	0
65	20231127	195800	33644020	9230	9230	9230	9230	0
66	20231127	195700	33644020	9230	9230	9230	9230	0
67	20231127	195600	33644020	9230	9230	9230	9230	0
68	20231127	195500	33644020	9230	9230	9230	9230	0
69	20231127	195400	33644020	9230	9230	9230	9230	0
70	20231127	195300	33644020	9230	9230	9230	9230	0
71	20231127	195200	33644020	9230	9230	9230	9230	0
72	20231127	195100	33644020	9230	9230	9230	9230	0
73	20231127	195000	33644020	9230	9230	9230	9230	0
74	20231127	194900	33644020	9230	9230	9230	9230	0
75	20231127	194800	33644020	9230	9230	9230	9230	0
76	20231127	194700	33644020	9230	9230	9230	9230	0
77	20231127	194600	33644020	9230	9230	9230	9230	0
78	20231127	194500	33644020	9230	9230	9230	9230	0
79	20231127	194400	33644020	9230	9230	9230	9230	0
80	20231127	194300	33644020	9230	9230	9230	9230	0
81	20231127	194200	33644020	9230	9230	9230	9230	0
82	20231127	194100	33644020	9230	9230	9230	9230	0
83	20231127	194000	33644020	9230	9230	9230	9230	0
84	20231127	193900	33644020	9230	9230	9230	9230	0
85	20231127	193800	33644020	9230	9230	9230	9230	0
86	20231127	193700	33644020	9230	9230	9230	9230	0
87	20231127	193600	33644020	9230	9230	9230	9230	0
88	20231127	193500	33644020	9230	9230	9230	9230	0
89	20231127	193400	33644020	9230	9230	9230	9230	0
90	20231127	193300	33644020	9230	9230	9230	9230	0
91	20231127	193200	33644020	9230	9230	9230	9230	0
92	20231127	193100	33644020	9230	9230	9230	9230	160
93	20231127	193000	33644020	9230	9230	9230	9230	0
94	20231127	192900	33644020	9230	9230	9230	9230	0
95	20231127	192800	33644020	9230	9230	9230	9230	0
96	20231127	192700	33644020	9230	9230	9230	9230	0
97	20231127	192600	33644020	9230	9230	9230	9230	0
98	20231127	192500	33644020	9230	9230	9230	9230	0
99	20231127	192400	33644020	9230	9230	9230	9230	0
100	20231127	192300	33644020	9230	9230	9230	9230	0
101	20231127	192200	33644020	9230	9230	9230	9230	0
102	20231127	192100	33644020	9230	9230	9230	9230	0
103	20231127	192000	33644020	9230	9230	9230	9230	0
104	20231127	191900	33644020	9230	9230	9230	9230	0
105	20231127	191800	33644020	9230	9230	9230	9230	0
106	20231127	191700	33644020	9230	9230	9230	9230	0
107	20231127	191600	33644020	9230	9230	9230	9230	0
108	20231127	191500	33644020	9230	9230	9230	9230	0
109	20231127	191400	33644020	9230	9230	9230	9230	0
110	20231127	191300	33644020	9230	9230	9230	9230	0
111	20231127	191200	33644020	9230	9230	9230	9230	0
112	20231127	191100	33644020	9230	9230	9230	9230	0
113	20231127	191000	33644020	9230	9230	9230	9230	0
114	20231127	190900	33644020	9230	9230	9230	9230	0
115	20231127	190800	33644020	9230	9230	9230	9230	0
116	20231127	190700	33644020	9230	9230	9230	9230	0
117	20231127	190600	33644020	9230	9230	9230	9230	0
118	20231127	190500	33644020	9230	9230	9230	9230	0
119	20231127	190400	33644020	9230	9230	9230	9230	0
120	20231127	190300	33644020	9230	9230	9230	9230	0
121	20231127	190200	33644020	9230	9230	9230	9230	0
122	20231127	190100	33644020	9230	9230	9230	9230	160
123	20231127	190000	33644020	9230	9230	9230	9230	0
124	20231127	185900	33644020	9230	9230	9230	9230	0
125	20231127	185800	33644020	9230	9230	9230	9230	0
126	20231127	185700	33644020	9230	9230	9230	9230	0
127	20231127	185600	33644020	9230	9230	9230	9230	0
128	20231127	185500	33644020	9230	9230	9230	9230	0
129	20231127	185400	33644020	9230	9230	9230	9230	0
130	20231127	185300	33644020	9230	9230	9230	9230	0
131	20231127	185200	33644020	9230	9230	9230	9230	0
132	20231127	185100	33644020	9230	9230	9230	9230	0
133	20231127	185000	33644020	9230	9230	9230	9230	0
134	20231127	184900	33644020	9230	9230	9230	9230	0
135	20231127	184800	33644020	9230	9230	9230	9230	0
136	20231127	184700	33644020	9230	9230	9230	9230	0
137	20231127	184600	33644020	9230	9230	9230	9230	0
138	20231127	184500	33644020	9230	9230	9230	9230	0
139	20231127	184400	33644020	9230	9230	9230	9230	0
140	20231127	184300	33644020	9230	9230	9230	9230	0
141	20231127	184200	33644020	9230	9230	9230	9230	0
142	20231127	184100	33644020	9230	9230	9230	9230	0
143	20231127	184000	33644020	9230	9230	9230	9230	0
144	20231127	183900	33644020	9230	9230	9230	9230	0
145	20231127	183800	33644020	9230	9230	9230	9230	0
146	20231127	183700	33644020	9230	9230	9230	9230	0
147	20231127	183600	33644020	9230	9230	9230	9230	0
148	20231127	183500	33644020	9230	9230	9230	9230	0
149	20231127	183400	33644020	9230	9230	9230	9230	0
150	20231127	183300	33644020	9230	9230	9230	9230	0
151	20231127	183200	33644020	9230	9230	9230	9230	0
152	20231127	183100	33644020	9230	9230	9230	9230	160
153	20231127	183000	33644020	9230	9230	9230	9230	0
154	20231127	182900	33644020	9230	9230	9230	9230	0
155	20231127	182800	33644020	9230	9230	9230	9230	0
156	20231127	182700	33644020	9230	9230	9230	9230	0
157	20231127	182600	33644020	9230	9230	9230	9230	0
158	20231127	182500	33644020	9230	9230	9230	9230	0
159	20231127	182400	33644020	9230	9230	9230	9230	0
160	20231127	182300	33644020	9230	9230	9230	9230	0
161	20231127	182200	33644020	9230	9230	9230	9230	0
162	20231127	182100	33644020	9230	9230	9230	9230	0
163	20231127	182000	33644020	9230	9230	9230	9230	0
164	20231127	181900	33644020	9230	9230	9230	9230	0
165	20231127	181800	33644020	9230	9230	9230	9230	0
166	20231127	181700	33644020	9230	9230	9230	9230	0
167	20231127	181600	33644020	9230	9230	9230	9230	0
168	20231127	181500	33644020	9230	9230	9230	9230	0
169	20231127	181400	33644020	9230	9230	9230	9230	0
170	20231127	181300	33644020	9230	9230	9230	9230	0
171	20231127	181200	33644020	9230	9230	9230	9230	0
172	20231127	181100	33644020	9230	9230	9230	9230	0
173	20231127	181000	33644020	9230	9230	9230	9230	0
174	20231127	180900	33644020	9230	9230	9230	9230	0
175	20231127	180800	33644020	9230	9230	9230	9230	0
176	20231127	180700	33644020	9230	9230	9230	9230	0
177	20231127	180600	33644020	9230	9230	9230	9230	0
178	20231127	180500	33644020	9230	9230	9230	9230	0
179	20231127	180400	33644020	9230	9230	9230	9230	0
180	20231127	180300	33644020	9230	9230	9230	9230	0
181	20231127	180200	33644020	9230	9230	9230	9230	0
182	20231127	180100	33644020	9230	9230	9230	9230	160
183	20231127	180000	33644020	9230	9230	9230	9230	0
184	20231127	175900	33644020	9230	9230	9230	9230	0
185	20231127	175800	33644020	9230	9230	9230	9230	0
186	20231127	175700	33644020	9230	9230	9230	9230	0
187	20231127	175600	33644020	9230	9230	9230	9230	0
188	20231127	175500	33644020	9230	9230	9230	9230	0
189	20231127	175400	33644020	9230	9230	9230	9230	0
190	20231127	175300	33644020	9230	9230	9230	9230	0
191	20231127	175200	33644020	9230	9230	9230	9230	0
192	20231127	175100	33644020	9230	9230	9230	9230	0
193	20231127	175000	33644020	9230	9230	9230	9230	0
194	20231127	174900	33644020	9230	9230	9230	9230	0
195	20231127	174800	33644020	9230	9230	9230	9230	0
196	20231127	174700	33644020	9230	9230	9230	9230	0
197	20231127	174600	33644020	9230	9230	9230	9230	0
198	20231127	174500	33644020	9230	9230	9230	9230	0
199	20231127	174400	33644020	9230	9230	9230	9230	0
200	20231127	174300	33644020	9230	9230	9230	9230	0
201	20231127	174200	33644020	9230	9230	9230	9230	0
202	20231127	174100	33644020	9230	9230	9230	9230	0
203	20231127	174000	33644020	9230	9230	9230	9230	0
204	20231127	173900	33644020	9230	9230	9230	9230	0
205	20231127	173800	33644020	9230	9230	9230	9230	0
206	20231127	173700	33644020	9230	9230	9230	9230	0
207	20231127	173600	33644020	9230	9230	9230	9230	0
208	20231127	173500	33644020	9230	9230	9230	9230	0
209	20231127	173400	33644020	9230	9230	9230	9230	0
210	20231127	173300	33644020	9230	9230	9230	9230	0
211	20231127	173200	33644020	9230	9230	9230	9230	0
212	20231127	173100	33644020	9230	9230	9230	9230	160
213	20231127	173000	33644020	9230	9230	9230	9230	0
214	20231127	172900	33644020	9230	9230	9230	9230	0
215	20231127	172800	33644020	9230	9230	9230	9230	0
216	20231127	172700	33644020	9230	9230	9230	9230	0
217	20231127	172600	33644020	9230	9230	9230	9230	0
218	20231127	172500	33644020	9230	9230	9230	9230	0
219	20231127	172400	33644020	9230	9230	9230	9230	0
220	20231127	172300	33644020	9230	9230	9230	9230	0
221	20231127	172200	33644020	9230	9230	9230	9230	0
222	20231127	172100	33644020	9230	9230	9230	9230	0
223	20231127	172000	33644020	9230	9230	9230	9230	0
224	20231127	171900	33644020	9230	9230	9230	9230	0
225	20231127	171800	33644020	9230	9230	9230	9230	0
226	20231127	171700	33644020	9230	9230	9230	9230	0
227	20231127	171600	33644020	9230	9230	9230	9230	0
228	20231127	171500	33644020	9230	9230	9230	9230	0
229	20231127	171400	33644020	9230	9230	9230	9230	0
230	20231127	171300	33644020	9230	9230	9230	9230	0
231	20231127	171200	33644020	9230	9230	9230	9230	0
232	20231127	171100	33644020	9230	9230	9230	9230	0
233	20231127	171000	33644020	9230	9230	9230	9230	0
234	20231127	170900	33644020	9230	9230	9230	9230	0
235	20231127	170800	33644020	9230	9230	9230	9230	0
236	20231127	170700	33644020	9230	9230	9230	9230	0
237	20231127	170600	33644020	9230	9230	9230	9230	0
238	20231127	170500	33644020	9230	9230	9230	9230	0
239	20231127	170400	33644020	9230	9230	9230	9230	0
240	20231127	170300	33644020	9230	9230	9230	9230	0
241	20231127	170200	33644020	9230	9230	9230	9230	0
242	20231127	170100	33644020	9230	9230	9230	9230	160
243	20231127	170000	33644020	9230	9230	9230	9230	0
244	20231127	165900	33644020	9230	9230	9230	9230	0
245	20231127	165800	33644020	9230	9230	9230	9230	0
246	20231127	165700	33644020	9230	9230	9230	9230	0
247	20231127	165600	33644020	9230	9230	9230	9230	0
248	20231127	165500	33644020	9230	9230	9230	9230	0
249	20231127	165400	33644020	9230	9230	9230	9230	0
250	20231127	165300	33644020	9230	9230	9230	9230	0
251	20231127	165200	33644020	9230	9230	9230	9230	0
252	20231127	165100	33644020	9230	9230	9230	9230	0
253	20231127	165000	33644020	9230	9230	9230	9230	0
254	20231127	164900	33644020	9230	9230	9230	9230	0
255	20231127	164800	33644020	9230	9230	9230	9230	0
256	20231127	164700	33644020	9230	9230	9230	9230	0
257	20231127	164600	33644020	9230	9230	9230	9230	0
258	20231127	164500	33644020	9230	9230	9230	9230	0
259	20231127	164400	33644020	9230	9230	9230	9230	0
260	20231127	164300	33644020	9230	9230	9230	9230	0
261	20231127	164200	33644020	9230	9230	9230	9230	0
262	20231127	164100	33644020	9230	9230	9230	9230	0
263	20231127	164000	33644020	9230	9230	9230	9230	0
264	20231127	163900	33644020	9230	9230	9230	9230	0
265	20231127	163800	33644020	9230	9230	9230	9230	0
266	20231127	163700	33644020	9230	9230	9230	9230	0
267	20231127	163600	33644020	9230	9230	9230	9230	0
268	20231127	163500	33644020	9230	9230	9230	9230	0
269	20231127	163400	33644020	9230	9230	9230	9230	0
270	20231127	163300	33644020	9230	9230	9230	9230	0
271	20231127	163200	33644020	9230	9230	9230	9230	0
272	20231127	163100	33644020	9230	9230	9230	9230	160
273	20231127	163000	33644020	9230	9230	9230	9230	0
274	20231127	162900	33644020	9230	9230	9230	9230	0
275	20231127	162800	33644020	9230	9230	9230	9230	0
276	20231127	162700	33644020	9230	9230	9230	9230	0
277	20231127	162600	33644020	9230	9230	9230	9230	0
278	20231127	162500	33644020	9230	9230	9230	9230	0
279	20231127	162400	33644020	9230	9230	9230	9230	0
280	20231127	162300	33644020	9230	9230	9230	9230	0
281	20231127	162200	33644020	9230	9230	9230	9230	0
282	20231127	162100	33644020	9230	9230	9230	9230	0
283	20231127	162000	33644020	9230	9230	9230	9230	0
284	20231127	161900	33644020	9230	9230	9230	9230	0
285	20231127	161800	33644020	9230	9230	9230	9230	0
286	20231127	161700	33644020	9230	9230	9230	9230	0
287	20231127	161600	33644020	9230	9230	9230	9230	0
288	20231127	161500	33644020	9230	9230	9230	9230	0
289	20231127	161400	33644020	9230	9230	9230	9230	0
290	20231127	161300	33644020	9230	9230	9230	9230	0
291	20231127	161200	33644020	9230	9230	9230	9230	0
292	20231127	161100	33644020	9230	9230	9230	9230	0
293	20231127	161000	33644020	9230	9230	9230	9230	0
294	20231127	160900	33644020	9230	9230	9230	9230	0
295	20231127	160800	33644020	9230	9230	9230	9230	0
296	20231127	160700	33644020	9230	9230	9230	9230	0
297	20231127	160600	33644020	9230	9230	9230	9230	0
298	20231127	160500	33644020	9230	9230	9230	9230	0
299	20231127	160400	33644020	9230	9230	9230	9230	0
300	20231127	160300	33644020	9230	9230	9230	9230	0
301	20231127	160200	33644020	9230	9230	9230	9230	0
302	20231127	160100	33644020	9230	9230	9230	9230	160
303	20231127	160000	33644020	9230	9230	9230	9230	0
304	20231127	155900	33644020	9230	9230	9230	9230	0
305	20231127	155800	33644020	9230	9230	9230	9230	0
306	20231127	155700	33644020	9230	9230	9230	9230	0
307	20231127	155600	33644020	9230	9230	9230	9230	0
308	20231127	155500	33644020	9230	9230	9230	9230	0
309	20231127	155400	33644020	9230	9230	9230	9230	0
310	20231127	155300	33644020	9230	9230	9230	9230	0
311	20231127	155200	33644020	9230	9230	9230	9230	0
312	20231127	155100	33644020	9230	9230	9230	9230	0
313	20231127	155000	33644020	9230	9230	9230	9230	0
314	20231127	154900	33644020	9230	9230	9230	9230	0
315	20231127	154800	33644020	9230	9230	9230	9230	0
316	20231127	154700	33644020	9230	9230	9230	9230	0
317	20231127	154600	33644020	9230	9230	9230	9230	0
318	20231127	154500	33644020	9230	9230	9230	9230	0
319	20231127	154400	33644020	9230	9230	9230	9230	0
320	20231127	154300	33644020	9230	9230	9230	9230	0
321	20231127	154200	33644020	9230	9230	9230	9230	0
322	20231127	154100	33644020	9230	9230	9230	9230	0
323	20231127	154000	33644020	9230	9230	9230	9230	0
324	20231127	153900	33644020	9230	9230	9230	9230	0
325	20231127	153800	33644020	9230	9230	9230	9230	0
326	20231127	153700	33644020	9230	9230	9230	9230	0
327	20231127	153600	33644020	9230	9230	9230	9230	0
328	20231127	153500	33644020	9230	9230	9230	9230	0
329	20231127	153400	33644020	9230	9230	9230	9230	0
330	20231127	153300	33644020	9230	9230	9230	9230	0
331	20231127	153200	33644020	9230	9230	9230	9230	0
332	20231127	153100	33644020	9230	9230	9230	9230	160
333	20231127	153000	33644020	9230	9230	9230	9230	160
334	20231127	152900	32167220	9230	9230	9230	9230	0
335	20231127	152800	32167220	9230	9230	9230	9230	0
336	20231127	152700	32167220	9230	9230	9230	9230	0
337	20231127	152600	32167220	9230	9230	9230	9230	0
338	20231127	152500	32167220	9230	9230	9230	9230	0
339	20231127	152400	32167220	9230	9230	9230	9230	0
340	20231127	152300	32167220	9230	9230	9230	9230	0
341	20231127	152200	32167220	9230	9230	9230	9230	0
342	20231127	152100	32167220	9230	9230	9230	9230	0
343	20231127	152000	32167220	9230	9230	9230	9230	0
344	20231127	151900	32167220	9230	9230	9230	9230	2
345	20231127	151800	32148760	9240	9240	9240	9240	40
346	20231127	151700	31779160	9240	9240	9240	9240	0
347	20231127	151600	31779160	9240	9240	9240	9240	0
348	20231127	151500	31779160	9240	9240	9240	9240	4
349	20231127	151400	31742200	9240	9240	9240	9230	9
350	20231127	151300	31659070	9240	9240	9240	9240	0
351	20231127	151200	31659070	9240	9240	9240	9240	0
352	20231127	151100	31659070	9240	9240	9240	9240	10
353	20231127	151000	31566670	9230	9230	9230	9230	0
354	20231127	150900	31566670	9230	9230	9230	9230	1
355	20231127	150800	31557440	9230	9240	9240	9230	6
356	20231127	150700	31502010	9230	9230	9230	9230	2
357	20231127	150600	31483550	9240	9230	9240	9230	8
358	20231127	150500	31409700	9240	9230	9240	9230	4
359	20231127	150400	31372750	9230	9230	9230	9230	1
360	20231127	150300	31363520	9230	9230	9230	9230	1
361	20231127	150200	31354290	9230	9230	9230	9230	1
362	20231127	150100	31345060	9230	9230	9230	9230	1
363	20231127	150000	31335830	9240	9230	9240	9230	2
364	20231127	145900	31317360	9240	9230	9240	9230	6
365	20231127	145800	31261930	9240	9230	9240	9230	12
366	20231127	145700	31151060	9230	9230	9230	9230	1
367	20231127	145600	31141830	9230	9230	9230	9230	1
368	20231127	145500	31132600	9230	9230	9230	9230	1
369	20231127	145400	31123370	9230	9230	9230	9230	1
370	20231127	145300	31114140	9230	9230	9230	9230	1
371	20231127	145200	31104910	9240	9230	9240	9230	3
372	20231127	145100	31077200	9230	9230	9230	9230	59
373	20231127	145000	30532630	9230	9230	9230	9230	1
374	20231127	144900	30523400	9230	9230	9230	9230	1
375	20231127	144800	30514170	9240	9240	9240	9240	13
376	20231127	144700	30394050	9240	9240	9240	9240	1
377	20231127	144600	30384810	9240	9240	9240	9240	41
378	20231127	144500	30005970	9240	9240	9240	9240	1
379	20231127	144400	29996730	9240	9240	9240	9240	1
380	20231127	144300	29987490	9240	9240	9240	9240	1
381	20231127	144200	29978250	9240	9240	9240	9240	1
382	20231127	144100	29969010	9250	9240	9250	9240	2
383	20231127	144000	29950520	9240	9240	9240	9240	1
384	20231127	143900	29941280	9240	9240	9240	9240	1
385	20231127	143800	29932040	9240	9240	9240	9240	1
386	20231127	143700	29922800	9240	9240	9240	9240	1
387	20231127	143600	29913560	9240	9240	9240	9240	1
388	20231127	143500	29904320	9240	9240	9240	9240	1
389	20231127	143400	29895080	9240	9240	9240	9240	1
390	20231127	143300	29885840	9240	9240	9240	9240	1
391	20231127	143200	29876600	9240	9240	9240	9240	1
392	20231127	143100	29867360	9240	9240	9240	9240	14
393	20231127	143000	29738000	9240	9240	9240	9240	1
394	20231127	142900	29728760	9240	9240	9240	9240	1
395	20231127	142800	29719520	9240	9240	9240	9240	1
396	20231127	142700	29710280	9240	9240	9240	9240	1
397	20231127	142600	29701040	9240	9240	9240	9240	1
398	20231127	142500	29691800	9240	9240	9240	9240	1
399	20231127	142400	29682560	9240	9240	9240	9240	1
400	20231127	142300	29673320	9240	9240	9240	9240	1
401	20231127	142200	29664080	9240	9240	9240	9240	1
402	20231127	142100	29654840	9240	9240	9240	9240	1
403	20231127	142000	29645600	9240	9240	9240	9240	1
404	20231127	141900	29636360	9240	9240	9240	9240	1
405	20231127	141800	29627120	9240	9240	9240	9240	1
406	20231127	141700	29617880	9240	9240	9240	9240	1
407	20231127	141600	29608640	9240	9240	9240	9240	1
408	20231127	141500	29599400	9240	9240	9240	9240	1
409	20231127	141400	29590160	9240	9240	9240	9240	1
410	20231127	141300	29580920	9240	9240	9240	9240	1
411	20231127	141200	29571680	9240	9240	9240	9240	1
412	20231127	141100	29562440	9240	9240	9240	9240	1
413	20231127	141000	29553200	9240	9240	9240	9240	1
414	20231127	140900	29543960	9240	9240	9240	9240	1
415	20231127	140800	29534720	9240	9240	9240	9240	3
416	20231127	140700	29507000	9240	9240	9240	9240	1
417	20231127	140600	29497760	9240	9240	9240	9240	1
418	20231127	140500	29488520	9240	9240	9240	9240	1
419	20231127	140400	29479280	9240	9240	9240	9240	1
420	20231127	140300	29470040	9240	9250	9250	9240	2
421	20231127	140200	29451550	9240	9240	9240	9240	1
422	20231127	140100	29442310	9240	9240	9240	9240	1
423	20231127	140000	29433070	9240	9240	9240	9240	1
424	20231127	135900	29423830	9240	9240	9240	9240	1
425	20231127	135800	29414590	9240	9240	9240	9240	1
426	20231127	135700	29405350	9240	9240	9240	9240	1
427	20231127	135600	29396110	9240	9240	9240	9240	1
428	20231127	135500	29386870	9240	9240	9240	9240	1
429	20231127	135400	29377630	9240	9240	9240	9240	1
430	20231127	135300	29368390	9240	9250	9250	9240	57
431	20231127	135200	28841150	9240	9240	9240	9240	1
432	20231127	135100	28831910	9240	9240	9240	9240	1
433	20231127	135000	28822670	9240	9240	9240	9240	1
434	20231127	134900	28813430	9240	9240	9240	9240	1
435	20231127	134800	28804190	9240	9240	9240	9240	1
436	20231127	134700	28794950	9240	9240	9240	9240	1
437	20231127	134600	28785710	9240	9240	9240	9240	1
438	20231127	134500	28776470	9250	9240	9250	9240	2
439	20231127	134400	28757980	9240	9240	9240	9240	1
440	20231127	134300	28748740	9240	9240	9240	9240	1
441	20231127	134200	28739500	9240	9240	9240	9240	1
442	20231127	134100	28730260	9240	9240	9240	9240	1
443	20231127	134000	28721020	9240	9240	9240	9240	1
444	20231127	133900	28711780	9240	9240	9240	9240	1
445	20231127	133800	28702540	9240	9240	9240	9240	1
446	20231127	133700	28693300	9240	9240	9240	9240	1
447	20231127	133600	28684060	9240	9240	9240	9240	1
448	20231127	133500	28674820	9240	9240	9240	9240	1
449	20231127	133400	28665580	9240	9240	9240	9240	190
450	20231127	133300	26909980	9230	9230	9230	9230	1
451	20231127	133200	26900750	9230	9230	9230	9230	1
452	20231127	133100	26891520	9230	9230	9230	9230	1
453	20231127	133000	26882290	9220	9220	9220	9220	0
454	20231127	132900	26882290	9220	9220	9220	9220	0
455	20231127	132800	26882290	9220	9220	9220	9220	0
456	20231127	132700	26882290	9220	9220	9220	9220	0
457	20231127	132600	26882290	9220	9220	9220	9220	0
458	20231127	132500	26882290	9220	9220	9220	9220	0
459	20231127	132400	26882290	9220	9220	9220	9220	0
460	20231127	132300	26882290	9220	9220	9220	9220	0
461	20231127	132200	26882290	9220	9220	9220	9220	14
462	20231127	132100	26753210	9230	9230	9230	9230	0
463	20231127	132000	26753210	9230	9230	9230	9230	0
464	20231127	131900	26753210	9230	9230	9230	9230	0
465	20231127	131800	26753210	9230	9230	9230	9230	0
466	20231127	131700	26753210	9230	9230	9230	9230	0
467	20231127	131600	26753210	9230	9230	9230	9230	0
468	20231127	131500	26753210	9230	9230	9230	9230	0
469	20231127	131400	26753210	9230	9230	9230	9230	11
470	20231127	131300	26651680	9240	9240	9240	9240	0
471	20231127	131200	26651680	9240	9240	9240	9240	0
472	20231127	131100	26651680	9240	9240	9240	9240	0
473	20231127	131000	26651680	9240	9240	9240	9240	0
474	20231127	130900	26651680	9240	9240	9240	9240	0
475	20231127	130800	26651680	9240	9240	9240	9240	0
476	20231127	130700	26651680	9240	9240	9240	9240	0
477	20231127	130600	26651680	9240	9240	9240	9240	0
478	20231127	130500	26651680	9240	9240	9240	9240	22
479	20231127	130400	26448400	9240	9240	9240	9240	0
480	20231127	130300	26448400	9240	9240	9240	9240	0
481	20231127	130200	26448400	9240	9240	9240	9240	0
482	20231127	130100	26448400	9240	9240	9240	9240	1
483	20231127	130000	26439160	9220	9220	9220	9220	0
484	20231127	125900	26439160	9220	9220	9220	9220	0
485	20231127	125800	26439160	9220	9220	9220	9220	0
486	20231127	125700	26439160	9220	9230	9230	9220	9
487	20231127	125600	26356130	9220	9230	9230	9220	13
488	20231127	125500	26236230	9240	9220	9240	9220	21
489	20231127	125400	26042590	9210	9210	9210	9210	0
490	20231127	125300	26042590	9210	9210	9210	9210	0
491	20231127	125200	26042590	9210	9210	9210	9210	0
492	20231127	125100	26042590	9210	9220	9220	9210	17
493	20231127	125000	25885860	9240	9240	9240	9240	1
494	20231127	124900	25876620	9220	9220	9220	9220	46
495	20231127	124800	25452500	9220	9220	9220	9220	0
496	20231127	124700	25452500	9220	9220	9220	9220	0
497	20231127	124600	25452500	9220	9230	9230	9220	64
498	20231127	124500	24861800	9230	9230	9230	9230	0
499	20231127	124400	24861800	9230	9230	9230	9230	0
500	20231127	124300	24861800	9230	9230	9230	9230	0
501	20231127	124200	24861800	9230	9230	9230	9230	0
502	20231127	124100	24861800	9230	9250	9250	9230	57
503	20231127	124000	24334580	9250	9240	9250	9240	22
504	20231127	123900	24131100	9230	9230	9230	9230	0
505	20231127	123800	24131100	9230	9230	9230	9230	0
506	20231127	123700	24131100	9230	9230	9230	9230	0
507	20231127	123600	24131100	9230	9230	9230	9230	0
508	20231127	123500	24131100	9230	9230	9230	9230	0
509	20231127	123400	24131100	9230	9230	9230	9230	0
510	20231127	123300	24131100	9230	9230	9230	9230	0
511	20231127	123200	24131100	9230	9230	9230	9230	21
512	20231127	123100	23937270	9230	9230	9230	9230	0
513	20231127	123000	23937270	9230	9230	9230	9230	0
514	20231127	122900	23937270	9230	9230	9230	9230	1
515	20231127	122800	23928040	9230	9230	9230	9230	0
516	20231127	122700	23928040	9230	9260	9260	9230	28
517	20231127	122600	23669540	9270	9270	9270	9270	0
518	20231127	122500	23669540	9270	9250	9270	9240	32
519	20231127	122400	23373700	9250	9250	9250	9250	0
520	20231127	122300	23373700	9250	9250	9250	9250	0
521	20231127	122200	23373700	9250	9250	9250	9250	0
522	20231127	122100	23373700	9250	9250	9250	9250	0
523	20231127	122000	23373700	9250	9280	9280	9250	3
524	20231127	121900	23345920	9250	9250	9250	9250	0
525	20231127	121800	23345920	9250	9250	9250	9250	0
526	20231127	121700	23345920	9250	9250	9250	9250	0
527	20231127	121600	23345920	9250	9250	9250	9250	0
528	20231127	121500	23345920	9250	9250	9250	9250	0
529	20231127	121400	23345920	9250	9250	9250	9250	0
530	20231127	121300	23345920	9250	9260	9260	9250	4
531	20231127	121200	23308910	9260	9260	9260	9260	11
532	20231127	121100	23207050	9270	9280	9280	9270	31
533	20231127	121000	22919380	9280	9280	9280	9280	0
534	20231127	120900	22919380	9280	9280	9280	9280	0
535	20231127	120800	22919380	9280	9280	9280	9280	0
536	20231127	120700	22919380	9280	9280	9280	9280	0
537	20231127	120600	22919380	9280	9280	9280	9280	0
538	20231127	120500	22919380	9280	9280	9280	9280	0
539	20231127	120400	22919380	9280	9280	9280	9280	0
540	20231127	120300	22919380	9280	9280	9280	9280	0
541	20231127	120200	22919380	9280	9280	9280	9280	0
542	20231127	120100	22919380	9280	9280	9280	9280	1
543	20231127	120000	22910100	9290	9290	9290	9290	0
544	20231127	115900	22910100	9290	9290	9290	9290	0
545	20231127	115800	22910100	9290	9290	9290	9290	0
546	20231127	115700	22910100	9290	9290	9290	9290	0
547	20231127	115600	22910100	9290	9290	9290	9290	1
548	20231127	115500	22900810	9290	9290	9290	9290	0
549	20231127	115400	22900810	9290	9290	9290	9290	0
550	20231127	115300	22900810	9290	9290	9290	9290	2
551	20231127	115200	22882230	9250	9260	9260	9250	321
552	20231127	115100	19912970	9250	9270	9270	9250	573
553	20231127	115000	14610290	9270	9270	9270	9270	0
554	20231127	114900	14610290	9270	9270	9270	9270	1
555	20231127	114800	14601020	9270	9270	9270	9270	0
556	20231127	114700	14601020	9270	9270	9270	9270	0
557	20231127	114600	14601020	9270	9270	9270	9270	0
558	20231127	114500	14601020	9270	9270	9270	9270	0
559	20231127	114400	14601020	9270	9270	9270	9270	164
560	20231127	114300	13080740	9270	9270	9270	9270	0
561	20231127	114200	13080740	9270	9270	9270	9270	0
562	20231127	114100	13080740	9270	9270	9270	9270	0
563	20231127	114000	13080740	9270	9270	9270	9270	50
564	20231127	113900	12617240	9270	9290	9290	9270	226
565	20231127	113800	10518160	9290	9290	9290	9290	0
566	20231127	113700	10518160	9290	9290	9290	9290	0
567	20231127	113600	10518160	9290	9290	9290	9290	0
568	20231127	113500	10518160	9290	9290	9290	9290	0
569	20231127	113400	10518160	9290	9290	9290	9290	0
570	20231127	113300	10518160	9290	9290	9290	9290	0
571	20231127	113200	10518160	9290	9290	9290	9290	0
572	20231127	113100	10518160	9290	9290	9290	9290	0
573	20231127	113000	10518160	9290	9290	9290	9290	0
574	20231127	112900	10518160	9290	9300	9300	9290	10
575	20231127	112800	10425250	9290	9290	9290	9290	0
576	20231127	112700	10425250	9290	9290	9290	9290	0
577	20231127	112600	10425250	9290	9300	9300	9290	36
578	20231127	112500	10090460	9270	9270	9270	9270	0
579	20231127	112400	10090460	9270	9270	9270	9270	0
580	20231127	112300	10090460	9270	9270	9270	9270	0
581	20231127	112200	10090460	9270	9270	9270	9270	0
582	20231127	112100	10090460	9270	9270	9270	9270	0
583	20231127	112000	10090460	9270	9270	9270	9270	0
584	20231127	111900	10090460	9270	9270	9270	9270	0
585	20231127	111800	10090460	9270	9270	9270	9270	0
586	20231127	111700	10090460	9270	9290	9290	9270	193
587	20231127	111600	8297690	9330	9330	9330	9330	4
588	20231127	111500	8260370	9330	9330	9330	9330	0
589	20231127	111400	8260370	9330	9330	9330	9330	0
590	20231127	111300	8260370	9330	9330	9330	9330	0
591	20231127	111200	8260370	9330	9330	9330	9330	3
592	20231127	111100	8232380	9290	9290	9290	9290	0
593	20231127	111000	8232380	9290	9290	9290	9290	0
594	20231127	110900	8232380	9290	9300	9300	9290	4
595	20231127	110800	8195190	9290	9290	9290	9290	0
596	20231127	110700	8195190	9290	9290	9290	9290	0
597	20231127	110600	8195190	9290	9290	9290	9290	0
598	20231127	110500	8195190	9290	9290	9290	9290	0
599	20231127	110400	8195190	9290	9290	9290	9290	0
600	20231127	110300	8195190	9290	9290	9290	9290	82
601	20231127	110200	7433410	9340	9340	9340	9340	0
602	20231127	110100	7433410	9340	9340	9340	9340	0
603	20231127	110000	7433410	9340	9340	9340	9340	0
604	20231127	105900	7433410	9340	9340	9340	9340	0
605	20231127	105800	7433410	9340	9340	9340	9340	0
606	20231127	105700	7433410	9340	9340	9340	9340	0
607	20231127	105600	7433410	9340	9340	9340	9340	0
608	20231127	105500	7433410	9340	9340	9340	9340	1
609	20231127	105400	7424070	9350	9350	9350	9350	0
610	20231127	105300	7424070	9350	9350	9350	9350	5
611	20231127	105200	7377320	9350	9350	9350	9350	0
612	20231127	105100	7377320	9350	9340	9350	9340	15
613	20231127	105000	7237110	9290	9290	9290	9290	0
614	20231127	104900	7237110	9290	9280	9290	9280	135
615	20231127	104800	5983070	9280	9280	9280	9280	0
616	20231127	104700	5983070	9280	9280	9280	9280	5
617	20231127	104600	5936670	9280	9280	9280	9280	1
618	20231127	104500	5927390	9270	9270	9270	9270	0
619	20231127	104400	5927390	9270	9270	9270	9270	135
620	20231127	104300	4675940	9280	9280	9280	9280	0
621	20231127	104200	4675940	9280	9280	9280	9280	0
622	20231127	104100	4675940	9280	9280	9280	9280	0
623	20231127	104000	4675940	9280	9280	9280	9280	0
624	20231127	103900	4675940	9280	9280	9280	9280	49
625	20231127	103800	4221220	9290	9290	9290	9290	0
626	20231127	103700	4221220	9290	9290	9290	9290	0
627	20231127	103600	4221220	9290	9290	9290	9290	0
628	20231127	103500	4221220	9290	9290	9290	9290	0
629	20231127	103400	4221220	9290	9290	9290	9290	0
630	20231127	103300	4221220	9290	9290	9290	9290	0
631	20231127	103200	4221220	9290	9290	9290	9290	0
632	20231127	103100	4221220	9290	9290	9290	9290	0
633	20231127	103000	4221220	9290	9290	9290	9290	0
634	20231127	102900	4221220	9290	9290	9290	9290	0
635	20231127	102800	4221220	9290	9290	9290	9290	0
636	20231127	102700	4221220	9290	9290	9290	9290	0
637	20231127	102600	4221220	9290	9290	9290	9290	0
638	20231127	102500	4221220	9290	9290	9290	9290	0
639	20231127	102400	4221220	9290	9290	9290	9290	0
640	20231127	102300	4221220	9290	9290	9290	9290	0
641	20231127	102200	4221220	9290	9290	9290	9290	0
642	20231127	102100	4221220	9290	9290	9290	9290	0
643	20231127	102000	4221220	9290	9290	9290	9290	1
644	20231127	101900	4211930	9290	9290	9290	9290	1
645	20231127	101800	4202640	9280	9280	9280	9280	0
646	20231127	101700	4202640	9280	9280	9280	9280	0
647	20231127	101600	4202640	9280	9280	9280	9280	0
648	20231127	101500	4202640	9280	9280	9280	9280	0
649	20231127	101400	4202640	9280	9280	9280	9280	0
650	20231127	101300	4202640	9280	9280	9280	9280	1
651	20231127	101200	4193360	9280	9280	9280	9280	0
652	20231127	101100	4193360	9280	9280	9280	9280	0
653	20231127	101000	4193360	9280	9280	9280	9280	0
654	20231127	100900	4193360	9280	9280	9280	9280	0
655	20231127	100800	4193360	9280	9280	9280	9280	0
656	20231127	100700	4193360	9280	9280	9280	9280	0
657	20231127	100600	4193360	9280	9280	9280	9280	0
658	20231127	100500	4193360	9280	9280	9280	9280	0
659	20231127	100400	4193360	9280	9280	9280	9280	0
660	20231127	100300	4193360	9280	9280	9280	9280	0
661	20231127	100200	4193360	9280	9280	9280	9280	1
662	20231127	100100	4184080	9280	9280	9280	9280	0
663	20231127	100000	4184080	9280	9280	9280	9280	0
664	20231127	095900	4184080	9280	9280	9280	9280	0
665	20231127	095800	4184080	9280	9280	9280	9280	0
666	20231127	095700	4184080	9280	9280	9280	9280	0
667	20231127	095600	4184080	9280	9280	9280	9280	1
668	20231127	095500	4174800	9280	9280	9280	9280	0
669	20231127	095400	4174800	9280	9280	9280	9280	0
670	20231127	095300	4174800	9280	9280	9280	9280	2
671	20231127	095200	4156240	9260	9260	9260	9260	0
672	20231127	095100	4156240	9260	9260	9260	9260	0
673	20231127	095000	4156240	9260	9260	9260	9260	0
674	20231127	094900	4156240	9260	9280	9280	9260	30
675	20231127	094800	3878400	9290	9290	9290	9290	0
676	20231127	094700	3878400	9290	9290	9290	9290	0
677	20231127	094600	3878400	9290	9290	9290	9290	32
678	20231127	094500	3581120	9290	9290	9290	9290	1
679	20231127	094400	3571830	9280	9280	9280	9280	17
680	20231127	094300	3414070	9280	9280	9280	9280	0
681	20231127	094200	3414070	9280	9280	9280	9280	0
682	20231127	094100	3414070	9280	9280	9280	9280	1
683	20231127	094000	3404790	9280	9280	9280	9280	0
684	20231127	093900	3404790	9280	9280	9280	9280	0
685	20231127	093800	3404790	9280	9280	9280	9280	0
686	20231127	093700	3404790	9280	9280	9280	9280	1
687	20231127	093600	3395510	9250	9250	9250	9250	0
688	20231127	093500	3395510	9250	9260	9260	9250	130
689	20231127	093400	2192980	9290	9260	9290	9260	58
690	20231127	093300	1655840	9260	9260	9260	9260	1
691	20231127	093200	1646580	9250	9250	9250	9250	0
692	20231127	093100	1646580	9250	9250	9250	9250	0
693	20231127	093000	1646580	9250	9250	9250	9250	5
694	20231127	092900	1600330	9260	9260	9260	9260	0
695	20231127	092800	1600330	9260	9260	9260	9260	1
696	20231127	092700	1591070	9260	9260	9260	9260	0
697	20231127	092600	1591070	9260	9260	9260	9260	7
698	20231127	092500	1526250	9250	9250	9250	9250	0
699	20231127	092400	1526250	9250	9250	9250	9250	0
700	20231127	092300	1526250	9250	9250	9250	9250	0
701	20231127	092200	1526250	9250	9250	9250	9250	0
702	20231127	092100	1526250	9250	9250	9250	9250	0
703	20231127	092000	1526250	9250	9250	9250	9250	0
704	20231127	091900	1526250	9250	9250	9250	9250	0
705	20231127	091800	1526250	9250	9250	9250	9250	0
706	20231127	091700	1526250	9250	9250	9250	9250	0
707	20231127	091600	1526250	9250	9250	9250	9250	0
708	20231127	091500	1526250	9250	9250	9250	9250	11
709	20231127	091400	1424500	9250	9250	9250	9250	0
710	20231127	091300	1424500	9250	9250	9250	9250	0
711	20231127	091200	1424500	9250	9250	9250	9250	0
712	20231127	091100	1424500	9250	9250	9250	9250	5
713	20231127	091000	1378250	9250	9250	9250	9250	117
714	20231127	090900	296000	9250	9250	9250	9250	0
715	20231127	090800	296000	9250	9250	9250	9250	0
716	20231127	090700	296000	9250	9250	9250	9250	0
717	20231127	090600	296000	9250	9250	9250	9250	0
718	20231127	090500	296000	9250	9250	9250	9250	0
719	20231127	090400	296000	9250	9250	9250	9250	0
720	20231127	090300	296000	9250	9250	9250	9250	0
721	20231127	090200	296000	9250	9250	9250	9250	0
722	20231127	090100	296000	9250	9250	9250	9250	0
723	20231127	090000	296000	9250	9250	9250	9250	32