KissMeData/318410/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210300	129515790	9210	9210	9210	9210	239
3	20231129	210200	129515790	9210	9210	9210	9210	0
4	20231129	210100	129515790	9210	9210	9210	9210	0
5	20231129	210000	129515790	9210	9210	9210	9210	0
6	20231129	205900	129515790	9210	9210	9210	9210	0
7	20231129	205800	129515790	9210	9210	9210	9210	0
8	20231129	205700	129515790	9210	9210	9210	9210	0
9	20231129	205600	129515790	9210	9210	9210	9210	0
10	20231129	205500	129515790	9210	9210	9210	9210	0
11	20231129	205400	129515790	9210	9210	9210	9210	0
12	20231129	205300	129515790	9210	9210	9210	9210	0
13	20231129	205200	129515790	9210	9210	9210	9210	0
14	20231129	205100	129515790	9210	9210	9210	9210	0
15	20231129	205000	129515790	9210	9210	9210	9210	0
16	20231129	204900	129515790	9210	9210	9210	9210	0
17	20231129	204800	129515790	9210	9210	9210	9210	0
18	20231129	204700	129515790	9210	9210	9210	9210	0
19	20231129	204600	129515790	9210	9210	9210	9210	0
20	20231129	204500	129515790	9210	9210	9210	9210	0
21	20231129	204400	129515790	9210	9210	9210	9210	0
22	20231129	204300	129515790	9210	9210	9210	9210	0
23	20231129	204200	129515790	9210	9210	9210	9210	0
24	20231129	204100	129515790	9210	9210	9210	9210	0
25	20231129	204000	129515790	9210	9210	9210	9210	0
26	20231129	203900	129515790	9210	9210	9210	9210	0
27	20231129	203800	129515790	9210	9210	9210	9210	0
28	20231129	203700	129515790	9210	9210	9210	9210	0
29	20231129	203600	129515790	9210	9210	9210	9210	0
30	20231129	203500	129515790	9210	9210	9210	9210	0
31	20231129	203400	129515790	9210	9210	9210	9210	0
32	20231129	203300	129515790	9210	9210	9210	9210	239
33	20231129	203200	129515790	9210	9210	9210	9210	0
34	20231129	203100	129515790	9210	9210	9210	9210	0
35	20231129	203000	129515790	9210	9210	9210	9210	0
36	20231129	202900	129515790	9210	9210	9210	9210	0
37	20231129	202800	129515790	9210	9210	9210	9210	0
38	20231129	202700	129515790	9210	9210	9210	9210	0
39	20231129	202600	129515790	9210	9210	9210	9210	0
40	20231129	202500	129515790	9210	9210	9210	9210	0
41	20231129	202400	129515790	9210	9210	9210	9210	0
42	20231129	202300	129515790	9210	9210	9210	9210	0
43	20231129	202200	129515790	9210	9210	9210	9210	0
44	20231129	202100	129515790	9210	9210	9210	9210	0
45	20231129	202000	129515790	9210	9210	9210	9210	0
46	20231129	201900	129515790	9210	9210	9210	9210	0
47	20231129	201800	129515790	9210	9210	9210	9210	0
48	20231129	201700	129515790	9210	9210	9210	9210	0
49	20231129	201600	129515790	9210	9210	9210	9210	0
50	20231129	201500	129515790	9210	9210	9210	9210	0
51	20231129	201400	129515790	9210	9210	9210	9210	0
52	20231129	201300	129515790	9210	9210	9210	9210	0
53	20231129	201200	129515790	9210	9210	9210	9210	0
54	20231129	201100	129515790	9210	9210	9210	9210	0
55	20231129	201000	129515790	9210	9210	9210	9210	0
56	20231129	200900	129515790	9210	9210	9210	9210	0
57	20231129	200800	129515790	9210	9210	9210	9210	0
58	20231129	200700	129515790	9210	9210	9210	9210	0
59	20231129	200600	129515790	9210	9210	9210	9210	0
60	20231129	200500	129515790	9210	9210	9210	9210	0
61	20231129	200400	129515790	9210	9210	9210	9210	0
62	20231129	200300	129515790	9210	9210	9210	9210	239
63	20231129	200200	129515790	9210	9210	9210	9210	0
64	20231129	200100	129515790	9210	9210	9210	9210	0
65	20231129	200000	129515790	9210	9210	9210	9210	0
66	20231129	195900	129515790	9210	9210	9210	9210	0
67	20231129	195800	129515790	9210	9210	9210	9210	0
68	20231129	195700	129515790	9210	9210	9210	9210	0
69	20231129	195600	129515790	9210	9210	9210	9210	0
70	20231129	195500	129515790	9210	9210	9210	9210	0
71	20231129	195400	129515790	9210	9210	9210	9210	0
72	20231129	195300	129515790	9210	9210	9210	9210	0
73	20231129	195200	129515790	9210	9210	9210	9210	0
74	20231129	195100	129515790	9210	9210	9210	9210	0
75	20231129	195000	129515790	9210	9210	9210	9210	0
76	20231129	194900	129515790	9210	9210	9210	9210	0
77	20231129	194800	129515790	9210	9210	9210	9210	0
78	20231129	194700	129515790	9210	9210	9210	9210	0
79	20231129	194600	129515790	9210	9210	9210	9210	0
80	20231129	194500	129515790	9210	9210	9210	9210	0
81	20231129	194400	129515790	9210	9210	9210	9210	0
82	20231129	194300	129515790	9210	9210	9210	9210	0
83	20231129	194200	129515790	9210	9210	9210	9210	0
84	20231129	194100	129515790	9210	9210	9210	9210	0
85	20231129	194000	129515790	9210	9210	9210	9210	0
86	20231129	193900	129515790	9210	9210	9210	9210	0
87	20231129	193800	129515790	9210	9210	9210	9210	0
88	20231129	193700	129515790	9210	9210	9210	9210	0
89	20231129	193600	129515790	9210	9210	9210	9210	0
90	20231129	193500	129515790	9210	9210	9210	9210	0
91	20231129	193400	129515790	9210	9210	9210	9210	0
92	20231129	193300	129515790	9210	9210	9210	9210	239
93	20231129	193200	129515790	9210	9210	9210	9210	0
94	20231129	193100	129515790	9210	9210	9210	9210	0
95	20231129	193000	129515790	9210	9210	9210	9210	0
96	20231129	192900	129515790	9210	9210	9210	9210	0
97	20231129	192800	129515790	9210	9210	9210	9210	0
98	20231129	192700	129515790	9210	9210	9210	9210	0
99	20231129	192600	129515790	9210	9210	9210	9210	0
100	20231129	192500	129515790	9210	9210	9210	9210	0
101	20231129	192400	129515790	9210	9210	9210	9210	0
102	20231129	192300	129515790	9210	9210	9210	9210	0
103	20231129	192200	129515790	9210	9210	9210	9210	0
104	20231129	192100	129515790	9210	9210	9210	9210	0
105	20231129	192000	129515790	9210	9210	9210	9210	0
106	20231129	191900	129515790	9210	9210	9210	9210	0
107	20231129	191800	129515790	9210	9210	9210	9210	0
108	20231129	191700	129515790	9210	9210	9210	9210	0
109	20231129	191600	129515790	9210	9210	9210	9210	0
110	20231129	191500	129515790	9210	9210	9210	9210	0
111	20231129	191400	129515790	9210	9210	9210	9210	0
112	20231129	191300	129515790	9210	9210	9210	9210	0
113	20231129	191200	129515790	9210	9210	9210	9210	0
114	20231129	191100	129515790	9210	9210	9210	9210	0
115	20231129	191000	129515790	9210	9210	9210	9210	0
116	20231129	190900	129515790	9210	9210	9210	9210	0
117	20231129	190800	129515790	9210	9210	9210	9210	0
118	20231129	190700	129515790	9210	9210	9210	9210	0
119	20231129	190600	129515790	9210	9210	9210	9210	0
120	20231129	190500	129515790	9210	9210	9210	9210	0
121	20231129	190400	129515790	9210	9210	9210	9210	0
122	20231129	190300	129515790	9210	9210	9210	9210	239
123	20231129	190200	129515790	9210	9210	9210	9210	0
124	20231129	190100	129515790	9210	9210	9210	9210	0
125	20231129	190000	129515790	9210	9210	9210	9210	0
126	20231129	185900	129515790	9210	9210	9210	9210	0
127	20231129	185800	129515790	9210	9210	9210	9210	0
128	20231129	185700	129515790	9210	9210	9210	9210	0
129	20231129	185600	129515790	9210	9210	9210	9210	0
130	20231129	185500	129515790	9210	9210	9210	9210	0
131	20231129	185400	129515790	9210	9210	9210	9210	0
132	20231129	185300	129515790	9210	9210	9210	9210	0
133	20231129	185200	129515790	9210	9210	9210	9210	0
134	20231129	185100	129515790	9210	9210	9210	9210	0
135	20231129	185000	129515790	9210	9210	9210	9210	0
136	20231129	184900	129515790	9210	9210	9210	9210	0
137	20231129	184800	129515790	9210	9210	9210	9210	0
138	20231129	184700	129515790	9210	9210	9210	9210	0
139	20231129	184600	129515790	9210	9210	9210	9210	0
140	20231129	184500	129515790	9210	9210	9210	9210	0
141	20231129	184400	129515790	9210	9210	9210	9210	0
142	20231129	184300	129515790	9210	9210	9210	9210	0
143	20231129	184200	129515790	9210	9210	9210	9210	0
144	20231129	184100	129515790	9210	9210	9210	9210	0
145	20231129	184000	129515790	9210	9210	9210	9210	0
146	20231129	183900	129515790	9210	9210	9210	9210	0
147	20231129	183800	129515790	9210	9210	9210	9210	0
148	20231129	183700	129515790	9210	9210	9210	9210	0
149	20231129	183600	129515790	9210	9210	9210	9210	0
150	20231129	183500	129515790	9210	9210	9210	9210	0
151	20231129	183400	129515790	9210	9210	9210	9210	0
152	20231129	183300	129515790	9210	9210	9210	9210	239
153	20231129	183200	129515790	9210	9210	9210	9210	0
154	20231129	183100	129515790	9210	9210	9210	9210	0
155	20231129	183000	129515790	9210	9210	9210	9210	0
156	20231129	182900	129515790	9210	9210	9210	9210	0
157	20231129	182800	129515790	9210	9210	9210	9210	0
158	20231129	182700	129515790	9210	9210	9210	9210	0
159	20231129	182600	129515790	9210	9210	9210	9210	0
160	20231129	182500	129515790	9210	9210	9210	9210	0
161	20231129	182400	129515790	9210	9210	9210	9210	0
162	20231129	182300	129515790	9210	9210	9210	9210	0
163	20231129	182200	129515790	9210	9210	9210	9210	0
164	20231129	182100	129515790	9210	9210	9210	9210	0
165	20231129	182000	129515790	9210	9210	9210	9210	0
166	20231129	181900	129515790	9210	9210	9210	9210	0
167	20231129	181800	129515790	9210	9210	9210	9210	0
168	20231129	181700	129515790	9210	9210	9210	9210	0
169	20231129	181600	129515790	9210	9210	9210	9210	0
170	20231129	181500	129515790	9210	9210	9210	9210	0
171	20231129	181400	129515790	9210	9210	9210	9210	0
172	20231129	181300	129515790	9210	9210	9210	9210	0
173	20231129	181200	129515790	9210	9210	9210	9210	0
174	20231129	181100	129515790	9210	9210	9210	9210	0
175	20231129	181000	129515790	9210	9210	9210	9210	0
176	20231129	180900	129515790	9210	9210	9210	9210	0
177	20231129	180800	129515790	9210	9210	9210	9210	0
178	20231129	180700	129515790	9210	9210	9210	9210	0
179	20231129	180600	129515790	9210	9210	9210	9210	0
180	20231129	180500	129515790	9210	9210	9210	9210	0
181	20231129	180400	129515790	9210	9210	9210	9210	0
182	20231129	180300	129515790	9210	9210	9210	9210	239
183	20231129	180200	129515790	9210	9210	9210	9210	0
184	20231129	180100	129515790	9210	9210	9210	9210	0
185	20231129	180000	129515790	9210	9210	9210	9210	0
186	20231129	175900	129515790	9210	9210	9210	9210	0
187	20231129	175800	129515790	9210	9210	9210	9210	0
188	20231129	175700	129515790	9210	9210	9210	9210	0
189	20231129	175600	129515790	9210	9210	9210	9210	0
190	20231129	175500	129515790	9210	9210	9210	9210	0
191	20231129	175400	129515790	9210	9210	9210	9210	0
192	20231129	175300	129515790	9210	9210	9210	9210	0
193	20231129	175200	129515790	9210	9210	9210	9210	0
194	20231129	175100	129515790	9210	9210	9210	9210	0
195	20231129	175000	129515790	9210	9210	9210	9210	0
196	20231129	174900	129515790	9210	9210	9210	9210	0
197	20231129	174800	129515790	9210	9210	9210	9210	0
198	20231129	174700	129515790	9210	9210	9210	9210	0
199	20231129	174600	129515790	9210	9210	9210	9210	0
200	20231129	174500	129515790	9210	9210	9210	9210	0
201	20231129	174400	129515790	9210	9210	9210	9210	0
202	20231129	174300	129515790	9210	9210	9210	9210	0
203	20231129	174200	129515790	9210	9210	9210	9210	0
204	20231129	174100	129515790	9210	9210	9210	9210	0
205	20231129	174000	129515790	9210	9210	9210	9210	0
206	20231129	173900	129515790	9210	9210	9210	9210	0
207	20231129	173800	129515790	9210	9210	9210	9210	0
208	20231129	173700	129515790	9210	9210	9210	9210	0
209	20231129	173600	129515790	9210	9210	9210	9210	0
210	20231129	173500	129515790	9210	9210	9210	9210	0
211	20231129	173400	129515790	9210	9210	9210	9210	0
212	20231129	173300	129515790	9210	9210	9210	9210	239
213	20231129	173200	129515790	9210	9210	9210	9210	0
214	20231129	173100	129515790	9210	9210	9210	9210	0
215	20231129	173000	129515790	9210	9210	9210	9210	0
216	20231129	172900	129515790	9210	9210	9210	9210	0
217	20231129	172800	129515790	9210	9210	9210	9210	0
218	20231129	172700	129515790	9210	9210	9210	9210	0
219	20231129	172600	129515790	9210	9210	9210	9210	0
220	20231129	172500	129515790	9210	9210	9210	9210	0
221	20231129	172400	129515790	9210	9210	9210	9210	0
222	20231129	172300	129515790	9210	9210	9210	9210	0
223	20231129	172200	129515790	9210	9210	9210	9210	0
224	20231129	172100	129515790	9210	9210	9210	9210	0
225	20231129	172000	129515790	9210	9210	9210	9210	0
226	20231129	171900	129515790	9210	9210	9210	9210	0
227	20231129	171800	129515790	9210	9210	9210	9210	0
228	20231129	171700	129515790	9210	9210	9210	9210	0
229	20231129	171600	129515790	9210	9210	9210	9210	0
230	20231129	171500	129515790	9210	9210	9210	9210	0
231	20231129	171400	129515790	9210	9210	9210	9210	0
232	20231129	171300	129515790	9210	9210	9210	9210	0
233	20231129	171200	129515790	9210	9210	9210	9210	0
234	20231129	171100	129515790	9210	9210	9210	9210	0
235	20231129	171000	129515790	9210	9210	9210	9210	0
236	20231129	170900	129515790	9210	9210	9210	9210	0
237	20231129	170800	129515790	9210	9210	9210	9210	0
238	20231129	170700	129515790	9210	9210	9210	9210	0
239	20231129	170600	129515790	9210	9210	9210	9210	0
240	20231129	170500	129515790	9210	9210	9210	9210	0
241	20231129	170400	129515790	9210	9210	9210	9210	0
242	20231129	170300	129515790	9210	9210	9210	9210	239
243	20231129	170200	129515790	9210	9210	9210	9210	0
244	20231129	170100	129515790	9210	9210	9210	9210	0
245	20231129	170000	129515790	9210	9210	9210	9210	0
246	20231129	165900	129515790	9210	9210	9210	9210	0
247	20231129	165800	129515790	9210	9210	9210	9210	0
248	20231129	165700	129515790	9210	9210	9210	9210	0
249	20231129	165600	129515790	9210	9210	9210	9210	0
250	20231129	165500	129515790	9210	9210	9210	9210	0
251	20231129	165400	129515790	9210	9210	9210	9210	0
252	20231129	165300	129515790	9210	9210	9210	9210	0
253	20231129	165200	129515790	9210	9210	9210	9210	0
254	20231129	165100	129515790	9210	9210	9210	9210	0
255	20231129	165000	129515790	9210	9210	9210	9210	0
256	20231129	164900	129515790	9210	9210	9210	9210	0
257	20231129	164800	129515790	9210	9210	9210	9210	0
258	20231129	164700	129515790	9210	9210	9210	9210	0
259	20231129	164600	129515790	9210	9210	9210	9210	0
260	20231129	164500	129515790	9210	9210	9210	9210	0
261	20231129	164400	129515790	9210	9210	9210	9210	0
262	20231129	164300	129515790	9210	9210	9210	9210	0
263	20231129	164200	129515790	9210	9210	9210	9210	0
264	20231129	164100	129515790	9210	9210	9210	9210	0
265	20231129	164000	129515790	9210	9210	9210	9210	0
266	20231129	163900	129515790	9210	9210	9210	9210	0
267	20231129	163800	129515790	9210	9210	9210	9210	0
268	20231129	163700	129515790	9210	9210	9210	9210	0
269	20231129	163600	129515790	9210	9210	9210	9210	0
270	20231129	163500	129515790	9210	9210	9210	9210	0
271	20231129	163400	129515790	9210	9210	9210	9210	0
272	20231129	163300	129515790	9210	9210	9210	9210	239
273	20231129	163200	129515790	9210	9210	9210	9210	0
274	20231129	163100	129515790	9210	9210	9210	9210	0
275	20231129	163000	129515790	9210	9210	9210	9210	0
276	20231129	162900	129515790	9210	9210	9210	9210	0
277	20231129	162800	129515790	9210	9210	9210	9210	0
278	20231129	162700	129515790	9210	9210	9210	9210	0
279	20231129	162600	129515790	9210	9210	9210	9210	0
280	20231129	162500	129515790	9210	9210	9210	9210	0
281	20231129	162400	129515790	9210	9210	9210	9210	0
282	20231129	162300	129515790	9210	9210	9210	9210	0
283	20231129	162200	129515790	9210	9210	9210	9210	0
284	20231129	162100	129515790	9210	9210	9210	9210	0
285	20231129	162000	129515790	9210	9210	9210	9210	0
286	20231129	161900	129515790	9210	9210	9210	9210	0
287	20231129	161800	129515790	9210	9210	9210	9210	0
288	20231129	161700	129515790	9210	9210	9210	9210	0
289	20231129	161600	129515790	9210	9210	9210	9210	0
290	20231129	161500	129515790	9210	9210	9210	9210	0
291	20231129	161400	129515790	9210	9210	9210	9210	0
292	20231129	161300	129515790	9210	9210	9210	9210	0
293	20231129	161200	129515790	9210	9210	9210	9210	0
294	20231129	161100	129515790	9210	9210	9210	9210	0
295	20231129	161000	129515790	9210	9210	9210	9210	0
296	20231129	160900	129515790	9210	9210	9210	9210	0
297	20231129	160800	129515790	9210	9210	9210	9210	0
298	20231129	160700	129515790	9210	9210	9210	9210	0
299	20231129	160600	129515790	9210	9210	9210	9210	0
300	20231129	160500	129515790	9210	9210	9210	9210	0
301	20231129	160400	129515790	9210	9210	9210	9210	0
302	20231129	160300	129515790	9210	9210	9210	9210	239
303	20231129	160200	129515790	9210	9210	9210	9210	0
304	20231129	160100	129515790	9210	9210	9210	9210	0
305	20231129	160000	129515790	9210	9210	9210	9210	0
306	20231129	155900	129515790	9210	9210	9210	9210	0
307	20231129	155800	129515790	9210	9210	9210	9210	0
308	20231129	155700	129515790	9210	9210	9210	9210	0
309	20231129	155600	129515790	9210	9210	9210	9210	0
310	20231129	155500	129515790	9210	9210	9210	9210	0
311	20231129	155400	129515790	9210	9210	9210	9210	0
312	20231129	155300	129515790	9210	9210	9210	9210	0
313	20231129	155200	129515790	9210	9210	9210	9210	0
314	20231129	155100	129515790	9210	9210	9210	9210	0
315	20231129	155000	129515790	9210	9210	9210	9210	0
316	20231129	154900	129515790	9210	9210	9210	9210	0
317	20231129	154800	129515790	9210	9210	9210	9210	0
318	20231129	154700	129515790	9210	9210	9210	9210	0
319	20231129	154600	129515790	9210	9210	9210	9210	0
320	20231129	154500	129515790	9210	9210	9210	9210	0
321	20231129	154400	129515790	9210	9210	9210	9210	0
322	20231129	154300	129515790	9210	9210	9210	9210	0
323	20231129	154200	129515790	9210	9210	9210	9210	0
324	20231129	154100	129515790	9210	9210	9210	9210	0
325	20231129	154000	129515790	9210	9210	9210	9210	0
326	20231129	153900	129515790	9210	9210	9210	9210	0
327	20231129	153800	129515790	9210	9210	9210	9210	0
328	20231129	153700	129515790	9210	9210	9210	9210	0
329	20231129	153600	129515790	9210	9210	9210	9210	0
330	20231129	153500	129515790	9210	9210	9210	9210	0
331	20231129	153400	129515790	9210	9210	9210	9210	0
332	20231129	153300	129515790	9210	9210	9210	9210	239
333	20231129	153200	129515790	9210	9210	9210	9210	0
334	20231129	153100	129515790	9210	9210	9210	9210	0
335	20231129	153000	129515790	9210	9210	9210	9210	239
336	20231129	152900	127314600	9210	9210	9210	9210	0
337	20231129	152800	127314600	9210	9210	9210	9210	0
338	20231129	152700	127314600	9210	9210	9210	9210	0
339	20231129	152600	127314600	9210	9210	9210	9210	0
340	20231129	152500	127314600	9210	9210	9210	9210	0
341	20231129	152400	127314600	9210	9210	9210	9210	0
342	20231129	152300	127314600	9210	9210	9210	9210	0
343	20231129	152200	127314600	9210	9210	9210	9210	0
344	20231129	152100	127314600	9210	9210	9210	9210	0
345	20231129	152000	127314600	9210	9210	9210	9210	0
346	20231129	151900	127314600	9210	9210	9210	9210	0
347	20231129	151800	127314600	9210	9200	9210	9200	13
348	20231129	151700	127194950	9200	9200	9200	9200	2
349	20231129	151600	127176550	9220	9220	9220	9220	0
350	20231129	151500	127176550	9220	9220	9220	9220	0
351	20231129	151400	127176550	9220	9220	9220	9220	0
352	20231129	151300	127176550	9220	9220	9220	9220	0
353	20231129	151200	127176550	9220	9220	9220	9220	0
354	20231129	151100	127176550	9220	9220	9220	9220	0
355	20231129	151000	127176550	9220	9220	9220	9220	0
356	20231129	150900	127176550	9220	9220	9220	9220	0
357	20231129	150800	127176550	9220	9220	9220	9220	0
358	20231129	150700	127176550	9220	9220	9220	9220	0
359	20231129	150600	127176550	9220	9220	9220	9220	0
360	20231129	150500	127176550	9220	9220	9220	9220	0
361	20231129	150400	127176550	9220	9220	9220	9220	0
362	20231129	150300	127176550	9220	9220	9220	9220	0
363	20231129	150200	127176550	9220	9220	9220	9220	0
364	20231129	150100	127176550	9220	9220	9220	9220	0
365	20231129	150000	127176550	9220	9220	9220	9220	0
366	20231129	145900	127176550	9220	9220	9220	9220	0
367	20231129	145800	127176550	9220	9220	9220	9220	0
368	20231129	145700	127176550	9220	9220	9220	9220	0
369	20231129	145600	127176550	9220	9220	9220	9220	0
370	20231129	145500	127176550	9220	9210	9220	9210	10
371	20231129	145400	127084430	9210	9210	9210	9210	15
372	20231129	145300	126946280	9210	9210	9210	9210	0
373	20231129	145200	126946280	9210	9210	9210	9210	0
374	20231129	145100	126946280	9210	9210	9210	9210	0
375	20231129	145000	126946280	9210	9210	9210	9210	0
376	20231129	144900	126946280	9210	9210	9210	9210	2
377	20231129	144800	126927860	9210	9210	9210	9210	0
378	20231129	144700	126927860	9210	9200	9210	9200	619
379	20231129	144600	121227370	9210	9210	9210	9210	0
380	20231129	144500	121227370	9210	9210	9210	9210	0
381	20231129	144400	121227370	9210	9210	9210	9210	0
382	20231129	144300	121227370	9210	9210	9210	9210	0
383	20231129	144200	121227370	9210	9210	9210	9210	0
384	20231129	144100	121227370	9210	9210	9210	9210	0
385	20231129	144000	121227370	9210	9210	9210	9210	0
386	20231129	143900	121227370	9210	9210	9210	9210	0
387	20231129	143800	121227370	9210	9210	9210	9210	0
388	20231129	143700	121227370	9210	9210	9210	9210	0
389	20231129	143600	121227370	9210	9210	9210	9210	0
390	20231129	143500	121227370	9210	9200	9210	9200	67
391	20231129	143400	120610800	9210	9210	9210	9210	0
392	20231129	143300	120610800	9210	9210	9210	9210	0
393	20231129	143200	120610800	9210	9200	9210	9200	25
394	20231129	143100	120380750	9200	9200	9200	9200	0
395	20231129	143000	120380750	9200	9200	9200	9200	83
396	20231129	142900	119617150	9200	9200	9200	9200	0
397	20231129	142800	119617150	9200	9200	9200	9200	0
398	20231129	142700	119617150	9200	9200	9200	9200	0
399	20231129	142600	119617150	9200	9200	9200	9200	0
400	20231129	142500	119617150	9200	9200	9200	9200	0
401	20231129	142400	119617150	9200	9200	9200	9200	0
402	20231129	142300	119617150	9200	9200	9200	9200	0
403	20231129	142200	119617150	9200	9200	9200	9200	0
404	20231129	142100	119617150	9200	9200	9200	9200	0
405	20231129	142000	119617150	9200	9200	9200	9200	3
406	20231129	141900	119589550	9160	9160	9160	9160	0
407	20231129	141800	119589550	9160	9160	9160	9160	0
408	20231129	141700	119589550	9160	9160	9160	9160	0
409	20231129	141600	119589550	9160	9160	9160	9160	0
410	20231129	141500	119589550	9160	9160	9160	9160	0
411	20231129	141400	119589550	9160	9160	9160	9160	0
412	20231129	141300	119589550	9160	9160	9160	9160	0
413	20231129	141200	119589550	9160	9160	9160	9160	0
414	20231129	141100	119589550	9160	9180	9180	9160	348
415	20231129	141000	116401550	9210	9210	9210	9210	0
416	20231129	140900	116401550	9210	9210	9210	9210	0
417	20231129	140800	116401550	9210	9210	9210	9210	0
418	20231129	140700	116401550	9210	9200	9210	9200	375
419	20231129	140600	112949170	9160	9160	9160	9160	0
420	20231129	140500	112949170	9160	9160	9160	9160	0
421	20231129	140400	112949170	9160	9160	9160	9160	0
422	20231129	140300	112949170	9160	9180	9180	9160	80
423	20231129	140200	112216290	9200	9200	9200	9200	0
424	20231129	140100	112216290	9200	9200	9200	9200	0
425	20231129	140000	112216290	9200	9200	9200	9200	0
426	20231129	135900	112216290	9200	9200	9200	9200	0
427	20231129	135800	112216290	9200	9200	9200	9200	6
428	20231129	135700	112161090	9180	9180	9180	9180	0
429	20231129	135600	112161090	9180	9180	9180	9180	0
430	20231129	135500	112161090	9180	9180	9180	9180	6
431	20231129	135400	112106010	9200	9200	9200	9200	0
432	20231129	135300	112106010	9200	9200	9200	9200	0
433	20231129	135200	112106010	9200	9200	9200	9200	0
434	20231129	135100	112106010	9200	9200	9200	9200	0
435	20231129	135000	112106010	9200	9200	9200	9200	0
436	20231129	134900	112106010	9200	9200	9200	9200	0
437	20231129	134800	112106010	9200	9200	9200	9200	0
438	20231129	134700	112106010	9200	9200	9200	9200	0
439	20231129	134600	112106010	9200	9200	9200	9200	0
440	20231129	134500	112106010	9200	9200	9200	9200	0
441	20231129	134400	112106010	9200	9200	9200	9200	0
442	20231129	134300	112106010	9200	9200	9200	9200	0
443	20231129	134200	112106010	9200	9200	9200	9200	0
444	20231129	134100	112106010	9200	9200	9200	9200	0
445	20231129	134000	112106010	9200	9200	9200	9200	0
446	20231129	133900	112106010	9200	9200	9200	9200	0
447	20231129	133800	112106010	9200	9200	9200	9200	0
448	20231129	133700	112106010	9200	9200	9200	9200	0
449	20231129	133600	112106010	9200	9200	9200	9200	0
450	20231129	133500	112106010	9200	9170	9200	9170	26
451	20231129	133400	111867260	9200	9200	9200	9200	0
452	20231129	133300	111867260	9200	9200	9200	9200	0
453	20231129	133200	111867260	9200	9200	9200	9200	2
454	20231129	133100	111848860	9160	9160	9160	9160	0
455	20231129	133000	111848860	9160	9160	9160	9160	0
456	20231129	132900	111848860	9160	9160	9160	9160	0
457	20231129	132800	111848860	9160	9160	9160	9160	0
458	20231129	132700	111848860	9160	9160	9160	9160	0
459	20231129	132600	111848860	9160	9160	9160	9160	0
460	20231129	132500	111848860	9160	9160	9160	9160	0
461	20231129	132400	111848860	9160	9160	9160	9160	0
462	20231129	132300	111848860	9160	9160	9160	9160	0
463	20231129	132200	111848860	9160	9160	9160	9160	0
464	20231129	132100	111848860	9160	9160	9160	9160	0
465	20231129	132000	111848860	9160	9160	9160	9160	0
466	20231129	131900	111848860	9160	9160	9160	9160	0
467	20231129	131800	111848860	9160	9160	9160	9160	0
468	20231129	131700	111848860	9160	9160	9160	9160	0
469	20231129	131600	111848860	9160	9160	9160	9160	0
470	20231129	131500	111848860	9160	9160	9160	9160	0
471	20231129	131400	111848860	9160	9160	9160	9160	0
472	20231129	131300	111848860	9160	9160	9160	9160	100
473	20231129	131200	110932860	9160	9160	9160	9160	100
474	20231129	131100	110016860	9160	9160	9160	9160	0
475	20231129	131000	110016860	9160	9160	9160	9160	0
476	20231129	130900	110016860	9160	9160	9160	9160	10
477	20231129	130800	109925260	9200	9200	9200	9200	0
478	20231129	130700	109925260	9200	9200	9200	9200	0
479	20231129	130600	109925260	9200	9200	9200	9200	0
480	20231129	130500	109925260	9200	9200	9200	9200	0
481	20231129	130400	109925260	9200	9200	9200	9200	0
482	20231129	130300	109925260	9200	9200	9200	9200	0
483	20231129	130200	109925260	9200	9200	9200	9200	0
484	20231129	130100	109925260	9200	9200	9200	9200	0
485	20231129	130000	109925260	9200	9200	9200	9200	0
486	20231129	125900	109925260	9200	9200	9200	9200	0
487	20231129	125800	109925260	9200	9200	9200	9200	0
488	20231129	125700	109925260	9200	9200	9200	9200	0
489	20231129	125600	109925260	9200	9200	9200	9200	0
490	20231129	125500	109925260	9200	9200	9200	9200	0
491	20231129	125400	109925260	9200	9200	9200	9200	0
492	20231129	125300	109925260	9200	9200	9200	9200	0
493	20231129	125200	109925260	9200	9200	9200	9200	0
494	20231129	125100	109925260	9200	9200	9200	9200	0
495	20231129	125000	109925260	9200	9200	9200	9200	0
496	20231129	124900	109925260	9200	9200	9200	9200	0
497	20231129	124800	109925260	9200	9200	9200	9200	0
498	20231129	124700	109925260	9200	9200	9200	9200	0
499	20231129	124600	109925260	9200	9200	9200	9200	0
500	20231129	124500	109925260	9200	9200	9200	9200	0
501	20231129	124400	109925260	9200	9200	9200	9200	0
502	20231129	124300	109925260	9200	9200	9200	9200	0
503	20231129	124200	109925260	9200	9200	9200	9200	0
504	20231129	124100	109925260	9200	9200	9200	9200	10
505	20231129	124000	109833260	9200	9200	9200	9200	0
506	20231129	123900	109833260	9200	9200	9200	9200	0
507	20231129	123800	109833260	9200	9200	9200	9200	0
508	20231129	123700	109833260	9200	9200	9200	9200	0
509	20231129	123600	109833260	9200	9200	9200	9200	0
510	20231129	123500	109833260	9200	9200	9200	9200	0
511	20231129	123400	109833260	9200	9200	9200	9200	0
512	20231129	123300	109833260	9200	9200	9200	9200	0
513	20231129	123200	109833260	9200	9200	9200	9200	0
514	20231129	123100	109833260	9200	9200	9200	9200	5
515	20231129	123000	109787260	9160	9160	9160	9160	0
516	20231129	122900	109787260	9160	9160	9160	9160	0
517	20231129	122800	109787260	9160	9170	9170	9160	176
518	20231129	122700	108174920	9200	9200	9200	9200	0
519	20231129	122600	108174920	9200	9200	9200	9200	0
520	20231129	122500	108174920	9200	9200	9200	9200	0
521	20231129	122400	108174920	9200	9200	9200	9200	0
522	20231129	122300	108174920	9200	9200	9200	9200	0
523	20231129	122200	108174920	9200	9200	9200	9200	0
524	20231129	122100	108174920	9200	9200	9200	9200	0
525	20231129	122000	108174920	9200	9200	9200	9200	0
526	20231129	121900	108174920	9200	9200	9200	9200	0
527	20231129	121800	108174920	9200	9200	9200	9200	0
528	20231129	121700	108174920	9200	9200	9200	9200	0
529	20231129	121600	108174920	9200	9200	9200	9200	0
530	20231129	121500	108174920	9200	9200	9200	9200	0
531	20231129	121400	108174920	9200	9200	9200	9200	0
532	20231129	121300	108174920	9200	9200	9200	9200	0
533	20231129	121200	108174920	9200	9200	9200	9200	0
534	20231129	121100	108174920	9200	9200	9200	9200	0
535	20231129	121000	108174920	9200	9200	9200	9200	0
536	20231129	120900	108174920	9200	9200	9200	9200	0
537	20231129	120800	108174920	9200	9200	9200	9200	0
538	20231129	120700	108174920	9200	9200	9200	9200	0
539	20231129	120600	108174920	9200	9200	9200	9200	0
540	20231129	120500	108174920	9200	9200	9200	9200	0
541	20231129	120400	108174920	9200	9200	9200	9200	0
542	20231129	120300	108174920	9200	9200	9200	9200	0
543	20231129	120200	108174920	9200	9200	9200	9200	0
544	20231129	120100	108174920	9200	9200	9200	9200	0
545	20231129	120000	108174920	9200	9200	9200	9200	0
546	20231129	115900	108174920	9200	9200	9200	9200	1
547	20231129	115800	108165720	9180	9180	9180	9180	0
548	20231129	115700	108165720	9180	9180	9180	9180	0
549	20231129	115600	108165720	9180	9180	9180	9180	0
550	20231129	115500	108165720	9180	9180	9180	9180	0
551	20231129	115400	108165720	9180	9180	9180	9180	0
552	20231129	115300	108165720	9180	9180	9180	9180	0
553	20231129	115200	108165720	9180	9180	9180	9180	0
554	20231129	115100	108165720	9180	9180	9180	9180	0
555	20231129	115000	108165720	9180	9180	9180	9180	0
556	20231129	114900	108165720	9180	9180	9180	9180	0
557	20231129	114800	108165720	9180	9180	9180	9180	0
558	20231129	114700	108165720	9180	9180	9180	9180	0
559	20231129	114600	108165720	9180	9180	9180	9180	3
560	20231129	114500	108138180	9180	9210	9210	9180	98
561	20231129	114400	107236110	9200	9200	9200	9200	0
562	20231129	114300	107236110	9200	9200	9200	9200	0
563	20231129	114200	107236110	9200	9200	9200	9200	0
564	20231129	114100	107236110	9200	9200	9200	9200	0
565	20231129	114000	107236110	9200	9200	9200	9200	0
566	20231129	113900	107236110	9200	9200	9200	9200	0
567	20231129	113800	107236110	9200	9200	9200	9200	0
568	20231129	113700	107236110	9200	9200	9200	9200	474
569	20231129	113600	102875310	9190	9190	9190	9190	0
570	20231129	113500	102875310	9190	9190	9190	9190	0
571	20231129	113400	102875310	9190	9190	9190	9190	1
572	20231129	113300	102866120	9190	9190	9190	9190	0
573	20231129	113200	102866120	9190	9190	9190	9190	0
574	20231129	113100	102866120	9190	9190	9190	9190	0
575	20231129	113000	102866120	9190	9190	9190	9190	0
576	20231129	112900	102866120	9190	9190	9190	9190	0
577	20231129	112800	102866120	9190	9190	9190	9190	0
578	20231129	112700	102866120	9190	9190	9190	9190	0
579	20231129	112600	102866120	9190	9190	9190	9190	0
580	20231129	112500	102866120	9190	9190	9190	9190	0
581	20231129	112400	102866120	9190	9190	9190	9190	0
582	20231129	112300	102866120	9190	9190	9190	9190	0
583	20231129	112200	102866120	9190	9190	9190	9190	0
584	20231129	112100	102866120	9190	9190	9190	9190	0
585	20231129	112000	102866120	9190	9190	9190	9190	0
586	20231129	111900	102866120	9190	9190	9190	9190	0
587	20231129	111800	102866120	9190	9190	9190	9190	0
588	20231129	111700	102866120	9190	9190	9190	9190	0
589	20231129	111600	102866120	9190	9190	9190	9190	0
590	20231129	111500	102866120	9190	9190	9190	9190	0
591	20231129	111400	102866120	9190	9190	9190	9190	7
592	20231129	111300	102801790	9190	9190	9190	9190	0
593	20231129	111200	102801790	9190	9190	9190	9190	0
594	20231129	111100	102801790	9190	9190	9190	9190	8
595	20231129	111000	102728270	9200	9200	9200	9200	0
596	20231129	110900	102728270	9200	9200	9200	9200	0
597	20231129	110800	102728270	9200	9190	9200	9190	2
598	20231129	110700	102709880	9210	9210	9210	9210	0
599	20231129	110600	102709880	9210	9210	9210	9210	0
600	20231129	110500	102709880	9210	9210	9210	9210	0
601	20231129	110400	102709880	9210	9210	9210	9210	0
602	20231129	110300	102709880	9210	9210	9210	9210	0
603	20231129	110200	102709880	9210	9210	9210	9210	0
604	20231129	110100	102709880	9210	9210	9210	9210	0
605	20231129	110000	102709880	9210	9210	9210	9210	0
606	20231129	105900	102709880	9210	9190	9210	9190	153
607	20231129	105800	101303450	9170	9180	9180	9170	50
608	20231129	105700	100844580	9180	9180	9180	9180	3
609	20231129	105600	100817040	9190	9190	9190	9190	0
610	20231129	105500	100817040	9190	9190	9190	9190	20
611	20231129	105400	100633240	9190	9190	9190	9190	1
612	20231129	105300	100624050	9190	9190	9190	9190	0
613	20231129	105200	100624050	9190	9190	9190	9190	0
614	20231129	105100	100624050	9190	9190	9190	9190	0
615	20231129	105000	100624050	9190	9190	9190	9190	0
616	20231129	104900	100624050	9190	9190	9190	9190	21
617	20231129	104800	100431060	9220	9220	9220	9220	0
618	20231129	104700	100431060	9220	9220	9220	9220	0
619	20231129	104600	100431060	9220	9220	9220	9220	0
620	20231129	104500	100431060	9220	9220	9220	9220	1
621	20231129	104400	100421840	9200	9200	9200	9200	141
622	20231129	104300	99124640	9230	9230	9230	9230	0
623	20231129	104200	99124640	9230	9230	9230	9230	70
624	20231129	104100	98478540	9230	9230	9230	9230	1
625	20231129	104000	98469310	9200	9200	9200	9200	0
626	20231129	103900	98469310	9200	9200	9200	9200	0
627	20231129	103800	98469310	9200	9200	9200	9200	0
628	20231129	103700	98469310	9200	9200	9200	9200	136
629	20231129	103600	97218110	9220	9220	9220	9220	0
630	20231129	103500	97218110	9220	9220	9220	9220	0
631	20231129	103400	97218110	9220	9220	9220	9220	0
632	20231129	103300	97218110	9220	9220	9220	9220	0
633	20231129	103200	97218110	9220	9220	9220	9220	0
634	20231129	103100	97218110	9220	9220	9220	9220	0
635	20231129	103000	97218110	9220	9220	9220	9220	0
636	20231129	102900	97218110	9220	9220	9220	9220	0
637	20231129	102800	97218110	9220	9220	9220	9220	0
638	20231129	102700	97218110	9220	9200	9220	9200	11
639	20231129	102600	97116870	9180	9180	9180	9180	0
640	20231129	102500	97116870	9180	9180	9180	9180	0
641	20231129	102400	97116870	9180	9180	9180	9180	0
642	20231129	102300	97116870	9180	9180	9180	9180	23
643	20231129	102200	96905730	9200	9200	9200	9200	1
644	20231129	102100	96896530	9200	9200	9200	9200	0
645	20231129	102000	96896530	9200	9200	9200	9200	0
646	20231129	101900	96896530	9200	9200	9200	9200	0
647	20231129	101800	96896530	9200	9200	9200	9200	0
648	20231129	101700	96896530	9200	9200	9200	9200	2
649	20231129	101600	96878130	9220	9220	9220	9220	0
650	20231129	101500	96878130	9220	9220	9220	9220	0
651	20231129	101400	96878130	9220	9220	9220	9220	0
652	20231129	101300	96878130	9220	9220	9220	9220	0
653	20231129	101200	96878130	9220	9220	9220	9220	0
654	20231129	101100	96878130	9220	9220	9220	9220	1
655	20231129	101000	96868910	9210	9210	9210	9210	0
656	20231129	100900	96868910	9210	9210	9210	9210	0
657	20231129	100800	96868910	9210	9210	9210	9210	0
658	20231129	100700	96868910	9210	9210	9210	9210	200
659	20231129	100600	95026910	9230	9230	9230	9230	0
660	20231129	100500	95026910	9230	9230	9230	9230	0
661	20231129	100400	95026910	9230	9230	9230	9230	0
662	20231129	100300	95026910	9230	9220	9230	9220	2
663	20231129	100200	95008460	9220	9220	9220	9220	0
664	20231129	100100	95008460	9220	9220	9220	9220	25
665	20231129	100000	94777960	9220	9220	9220	9220	0
666	20231129	095900	94777960	9220	9220	9220	9220	16
667	20231129	095800	94630440	9220	9220	9220	9220	0
668	20231129	095700	94630440	9220	9220	9220	9220	0
669	20231129	095600	94630440	9220	9220	9220	9220	1
670	20231129	095500	94621220	9200	9200	9200	9200	0
671	20231129	095400	94621220	9200	9200	9200	9200	0
672	20231129	095300	94621220	9200	9200	9200	9200	0
673	20231129	095200	94621220	9200	9200	9200	9200	1
674	20231129	095100	94612020	9200	9200	9200	9200	0
675	20231129	095000	94612020	9200	9200	9200	9200	3
676	20231129	094900	94584420	9200	9200	9200	9200	1
677	20231129	094800	94575220	9200	9200	9200	9200	20
678	20231129	094700	94391220	9200	9200	9200	9200	0
679	20231129	094600	94391220	9200	9200	9200	9200	0
680	20231129	094500	94391220	9200	9200	9200	9200	0
681	20231129	094400	94391220	9200	9200	9200	9200	0
682	20231129	094300	94391220	9200	9200	9200	9200	0
683	20231129	094200	94391220	9200	9200	9200	9200	0
684	20231129	094100	94391220	9200	9200	9200	9200	0
685	20231129	094000	94391220	9200	9200	9200	9200	1
686	20231129	093900	94382020	9210	9210	9210	9210	1
687	20231129	093800	94372810	9220	9220	9220	9220	0
688	20231129	093700	94372810	9220	9220	9220	9220	0
689	20231129	093600	94372810	9220	9220	9220	9220	0
690	20231129	093500	94372810	9220	9220	9220	9220	0
691	20231129	093400	94372810	9220	9220	9220	9220	1
692	20231129	093300	94363590	9170	9170	9170	9170	2
693	20231129	093200	94345250	9160	9170	9170	9160	30
694	20231129	093100	94070350	9240	9240	9240	9240	0
695	20231129	093000	94070350	9240	9240	9240	9240	0
696	20231129	092900	94070350	9240	9240	9240	9240	0
697	20231129	092800	94070350	9240	9220	9240	9220	8
698	20231129	092700	93996490	9160	9160	9160	9160	0
699	20231129	092600	93996490	9160	9160	9160	9160	3
700	20231129	092500	93969010	9160	9170	9170	9160	46
701	20231129	092400	93547530	9280	9280	9280	9280	0
702	20231129	092300	93547530	9280	9280	9280	9280	0
703	20231129	092200	93547530	9280	9280	9280	9280	0
704	20231129	092100	93547530	9280	9280	9280	9280	0
705	20231129	092000	93547530	9280	9280	9280	9280	0
706	20231129	091900	93547530	9280	9280	9280	9280	0
707	20231129	091800	93547530	9280	9280	9280	9280	0
708	20231129	091700	93547530	9280	9280	9280	9280	0
709	20231129	091600	93547530	9280	9280	9280	9280	0
710	20231129	091500	93547530	9280	9280	9280	9280	0
711	20231129	091400	93547530	9280	9280	9280	9280	0
712	20231129	091300	93547530	9280	9280	9280	9280	0
713	20231129	091200	93547530	9280	9280	9280	9280	0
714	20231129	091100	93547530	9280	9180	9280	9170	323
715	20231129	091000	90584890	9180	9190	9190	9180	93
716	20231129	090900	89730900	9290	9290	9290	9290	0
717	20231129	090800	89730900	9290	9290	9290	9290	0
718	20231129	090700	89730900	9290	9340	9340	9290	246
719	20231129	090600	87444310	9350	9350	9350	9350	0
720	20231129	090500	87444310	9350	9350	9350	9350	0
721	20231129	090400	87444310	9350	9350	9350	9350	2
722	20231129	090300	87425610	9370	9390	9390	9340	220
723	20231129	090200	85367890	9390	9300	9390	9300	4606
724	20231129	090100	42301110	9290	9270	9290	9270	4391
725	20231129	090000	1542040	9280	9290	9290	9280	166