KissMeData/306040/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210000	56026390	9200	9200	9200	9200	115
3	20231128	205900	56026390	9200	9200	9200	9200	0
4	20231128	205800	56026390	9200	9200	9200	9200	0
5	20231128	205700	56026390	9200	9200	9200	9200	0
6	20231128	205600	56026390	9200	9200	9200	9200	0
7	20231128	205500	56026390	9200	9200	9200	9200	0
8	20231128	205400	56026390	9200	9200	9200	9200	0
9	20231128	205300	56026390	9200	9200	9200	9200	0
10	20231128	205200	56026390	9200	9200	9200	9200	0
11	20231128	205100	56026390	9200	9200	9200	9200	0
12	20231128	205000	56026390	9200	9200	9200	9200	0
13	20231128	204900	56026390	9200	9200	9200	9200	0
14	20231128	204800	56026390	9200	9200	9200	9200	0
15	20231128	204700	56026390	9200	9200	9200	9200	0
16	20231128	204600	56026390	9200	9200	9200	9200	0
17	20231128	204500	56026390	9200	9200	9200	9200	0
18	20231128	204400	56026390	9200	9200	9200	9200	0
19	20231128	204300	56026390	9200	9200	9200	9200	0
20	20231128	204200	56026390	9200	9200	9200	9200	0
21	20231128	204100	56026390	9200	9200	9200	9200	0
22	20231128	204000	56026390	9200	9200	9200	9200	0
23	20231128	203900	56026390	9200	9200	9200	9200	0
24	20231128	203800	56026390	9200	9200	9200	9200	0
25	20231128	203700	56026390	9200	9200	9200	9200	0
26	20231128	203600	56026390	9200	9200	9200	9200	0
27	20231128	203500	56026390	9200	9200	9200	9200	0
28	20231128	203400	56026390	9200	9200	9200	9200	0
29	20231128	203300	56026390	9200	9200	9200	9200	0
30	20231128	203200	56026390	9200	9200	9200	9200	0
31	20231128	203100	56026390	9200	9200	9200	9200	0
32	20231128	203000	56026390	9200	9200	9200	9200	115
33	20231128	202900	56026390	9200	9200	9200	9200	0
34	20231128	202800	56026390	9200	9200	9200	9200	0
35	20231128	202700	56026390	9200	9200	9200	9200	0
36	20231128	202600	56026390	9200	9200	9200	9200	0
37	20231128	202500	56026390	9200	9200	9200	9200	0
38	20231128	202400	56026390	9200	9200	9200	9200	0
39	20231128	202300	56026390	9200	9200	9200	9200	0
40	20231128	202200	56026390	9200	9200	9200	9200	0
41	20231128	202100	56026390	9200	9200	9200	9200	0
42	20231128	202000	56026390	9200	9200	9200	9200	0
43	20231128	201900	56026390	9200	9200	9200	9200	0
44	20231128	201800	56026390	9200	9200	9200	9200	0
45	20231128	201700	56026390	9200	9200	9200	9200	0
46	20231128	201600	56026390	9200	9200	9200	9200	0
47	20231128	201500	56026390	9200	9200	9200	9200	0
48	20231128	201400	56026390	9200	9200	9200	9200	0
49	20231128	201300	56026390	9200	9200	9200	9200	0
50	20231128	201200	56026390	9200	9200	9200	9200	0
51	20231128	201100	56026390	9200	9200	9200	9200	0
52	20231128	201000	56026390	9200	9200	9200	9200	0
53	20231128	200900	56026390	9200	9200	9200	9200	0
54	20231128	200800	56026390	9200	9200	9200	9200	0
55	20231128	200700	56026390	9200	9200	9200	9200	0
56	20231128	200600	56026390	9200	9200	9200	9200	0
57	20231128	200500	56026390	9200	9200	9200	9200	0
58	20231128	200400	56026390	9200	9200	9200	9200	0
59	20231128	200300	56026390	9200	9200	9200	9200	0
60	20231128	200200	56026390	9200	9200	9200	9200	0
61	20231128	200100	56026390	9200	9200	9200	9200	0
62	20231128	200000	56026390	9200	9200	9200	9200	115
63	20231128	195900	56026390	9200	9200	9200	9200	0
64	20231128	195800	56026390	9200	9200	9200	9200	0
65	20231128	195700	56026390	9200	9200	9200	9200	0
66	20231128	195600	56026390	9200	9200	9200	9200	0
67	20231128	195500	56026390	9200	9200	9200	9200	0
68	20231128	195400	56026390	9200	9200	9200	9200	0
69	20231128	195300	56026390	9200	9200	9200	9200	0
70	20231128	195200	56026390	9200	9200	9200	9200	0
71	20231128	195100	56026390	9200	9200	9200	9200	0
72	20231128	195000	56026390	9200	9200	9200	9200	0
73	20231128	194900	56026390	9200	9200	9200	9200	0
74	20231128	194800	56026390	9200	9200	9200	9200	0
75	20231128	194700	56026390	9200	9200	9200	9200	0
76	20231128	194600	56026390	9200	9200	9200	9200	0
77	20231128	194500	56026390	9200	9200	9200	9200	0
78	20231128	194400	56026390	9200	9200	9200	9200	0
79	20231128	194300	56026390	9200	9200	9200	9200	0
80	20231128	194200	56026390	9200	9200	9200	9200	0
81	20231128	194100	56026390	9200	9200	9200	9200	0
82	20231128	194000	56026390	9200	9200	9200	9200	0
83	20231128	193900	56026390	9200	9200	9200	9200	0
84	20231128	193800	56026390	9200	9200	9200	9200	0
85	20231128	193700	56026390	9200	9200	9200	9200	0
86	20231128	193600	56026390	9200	9200	9200	9200	0
87	20231128	193500	56026390	9200	9200	9200	9200	0
88	20231128	193400	56026390	9200	9200	9200	9200	0
89	20231128	193300	56026390	9200	9200	9200	9200	0
90	20231128	193200	56026390	9200	9200	9200	9200	0
91	20231128	193100	56026390	9200	9200	9200	9200	0
92	20231128	193000	56026390	9200	9200	9200	9200	115
93	20231128	192900	56026390	9200	9200	9200	9200	0
94	20231128	192800	56026390	9200	9200	9200	9200	0
95	20231128	192700	56026390	9200	9200	9200	9200	0
96	20231128	192600	56026390	9200	9200	9200	9200	0
97	20231128	192500	56026390	9200	9200	9200	9200	0
98	20231128	192400	56026390	9200	9200	9200	9200	0
99	20231128	192300	56026390	9200	9200	9200	9200	0
100	20231128	192200	56026390	9200	9200	9200	9200	0
101	20231128	192100	56026390	9200	9200	9200	9200	0
102	20231128	192000	56026390	9200	9200	9200	9200	0
103	20231128	191900	56026390	9200	9200	9200	9200	0
104	20231128	191800	56026390	9200	9200	9200	9200	0
105	20231128	191700	56026390	9200	9200	9200	9200	0
106	20231128	191600	56026390	9200	9200	9200	9200	0
107	20231128	191500	56026390	9200	9200	9200	9200	0
108	20231128	191400	56026390	9200	9200	9200	9200	0
109	20231128	191300	56026390	9200	9200	9200	9200	0
110	20231128	191200	56026390	9200	9200	9200	9200	0
111	20231128	191100	56026390	9200	9200	9200	9200	0
112	20231128	191000	56026390	9200	9200	9200	9200	0
113	20231128	190900	56026390	9200	9200	9200	9200	0
114	20231128	190800	56026390	9200	9200	9200	9200	0
115	20231128	190700	56026390	9200	9200	9200	9200	0
116	20231128	190600	56026390	9200	9200	9200	9200	0
117	20231128	190500	56026390	9200	9200	9200	9200	0
118	20231128	190400	56026390	9200	9200	9200	9200	0
119	20231128	190300	56026390	9200	9200	9200	9200	0
120	20231128	190200	56026390	9200	9200	9200	9200	0
121	20231128	190100	56026390	9200	9200	9200	9200	0
122	20231128	190000	56026390	9200	9200	9200	9200	115
123	20231128	185900	56026390	9200	9200	9200	9200	0
124	20231128	185800	56026390	9200	9200	9200	9200	0
125	20231128	185700	56026390	9200	9200	9200	9200	0
126	20231128	185600	56026390	9200	9200	9200	9200	0
127	20231128	185500	56026390	9200	9200	9200	9200	0
128	20231128	185400	56026390	9200	9200	9200	9200	0
129	20231128	185300	56026390	9200	9200	9200	9200	0
130	20231128	185200	56026390	9200	9200	9200	9200	0
131	20231128	185100	56026390	9200	9200	9200	9200	0
132	20231128	185000	56026390	9200	9200	9200	9200	0
133	20231128	184900	56026390	9200	9200	9200	9200	0
134	20231128	184800	56026390	9200	9200	9200	9200	0
135	20231128	184700	56026390	9200	9200	9200	9200	0
136	20231128	184600	56026390	9200	9200	9200	9200	0
137	20231128	184500	56026390	9200	9200	9200	9200	0
138	20231128	184400	56026390	9200	9200	9200	9200	0
139	20231128	184300	56026390	9200	9200	9200	9200	0
140	20231128	184200	56026390	9200	9200	9200	9200	0
141	20231128	184100	56026390	9200	9200	9200	9200	0
142	20231128	184000	56026390	9200	9200	9200	9200	0
143	20231128	183900	56026390	9200	9200	9200	9200	0
144	20231128	183800	56026390	9200	9200	9200	9200	0
145	20231128	183700	56026390	9200	9200	9200	9200	0
146	20231128	183600	56026390	9200	9200	9200	9200	0
147	20231128	183500	56026390	9200	9200	9200	9200	0
148	20231128	183400	56026390	9200	9200	9200	9200	0
149	20231128	183300	56026390	9200	9200	9200	9200	0
150	20231128	183200	56026390	9200	9200	9200	9200	0
151	20231128	183100	56026390	9200	9200	9200	9200	0
152	20231128	183000	56026390	9200	9200	9200	9200	115
153	20231128	182900	56026390	9200	9200	9200	9200	0
154	20231128	182800	56026390	9200	9200	9200	9200	0
155	20231128	182700	56026390	9200	9200	9200	9200	0
156	20231128	182600	56026390	9200	9200	9200	9200	0
157	20231128	182500	56026390	9200	9200	9200	9200	0
158	20231128	182400	56026390	9200	9200	9200	9200	0
159	20231128	182300	56026390	9200	9200	9200	9200	0
160	20231128	182200	56026390	9200	9200	9200	9200	0
161	20231128	182100	56026390	9200	9200	9200	9200	0
162	20231128	182000	56026390	9200	9200	9200	9200	0
163	20231128	181900	56026390	9200	9200	9200	9200	0
164	20231128	181800	56026390	9200	9200	9200	9200	0
165	20231128	181700	56026390	9200	9200	9200	9200	0
166	20231128	181600	56026390	9200	9200	9200	9200	0
167	20231128	181500	56026390	9200	9200	9200	9200	0
168	20231128	181400	56026390	9200	9200	9200	9200	0
169	20231128	181300	56026390	9200	9200	9200	9200	0
170	20231128	181200	56026390	9200	9200	9200	9200	0
171	20231128	181100	56026390	9200	9200	9200	9200	0
172	20231128	181000	56026390	9200	9200	9200	9200	0
173	20231128	180900	56026390	9200	9200	9200	9200	0
174	20231128	180800	56026390	9200	9200	9200	9200	0
175	20231128	180700	56026390	9200	9200	9200	9200	0
176	20231128	180600	56026390	9200	9200	9200	9200	0
177	20231128	180500	56026390	9200	9200	9200	9200	0
178	20231128	180400	56026390	9200	9200	9200	9200	0
179	20231128	180300	56026390	9200	9200	9200	9200	0
180	20231128	180200	56026390	9200	9200	9200	9200	0
181	20231128	180100	56026390	9200	9200	9200	9200	0
182	20231128	180000	56026390	9200	9200	9200	9200	115
183	20231128	175900	56026390	9200	9200	9200	9200	0
184	20231128	175800	56026390	9200	9200	9200	9200	0
185	20231128	175700	56026390	9200	9200	9200	9200	0
186	20231128	175600	56026390	9200	9200	9200	9200	0
187	20231128	175500	56026390	9200	9200	9200	9200	0
188	20231128	175400	56026390	9200	9200	9200	9200	0
189	20231128	175300	56026390	9200	9200	9200	9200	0
190	20231128	175200	56026390	9200	9200	9200	9200	0
191	20231128	175100	56026390	9200	9200	9200	9200	0
192	20231128	175000	56026390	9200	9200	9200	9200	0
193	20231128	174900	56026390	9200	9200	9200	9200	0
194	20231128	174800	56026390	9200	9200	9200	9200	0
195	20231128	174700	56026390	9200	9200	9200	9200	0
196	20231128	174600	56026390	9200	9200	9200	9200	0
197	20231128	174500	56026390	9200	9200	9200	9200	0
198	20231128	174400	56026390	9200	9200	9200	9200	0
199	20231128	174300	56026390	9200	9200	9200	9200	0
200	20231128	174200	56026390	9200	9200	9200	9200	0
201	20231128	174100	56026390	9200	9200	9200	9200	0
202	20231128	174000	56026390	9200	9200	9200	9200	0
203	20231128	173900	56026390	9200	9200	9200	9200	0
204	20231128	173800	56026390	9200	9200	9200	9200	0
205	20231128	173700	56026390	9200	9200	9200	9200	0
206	20231128	173600	56026390	9200	9200	9200	9200	0
207	20231128	173500	56026390	9200	9200	9200	9200	0
208	20231128	173400	56026390	9200	9200	9200	9200	0
209	20231128	173300	56026390	9200	9200	9200	9200	0
210	20231128	173200	56026390	9200	9200	9200	9200	0
211	20231128	173100	56026390	9200	9200	9200	9200	0
212	20231128	173000	56026390	9200	9200	9200	9200	115
213	20231128	172900	56026390	9200	9200	9200	9200	0
214	20231128	172800	56026390	9200	9200	9200	9200	0
215	20231128	172700	56026390	9200	9200	9200	9200	0
216	20231128	172600	56026390	9200	9200	9200	9200	0
217	20231128	172500	56026390	9200	9200	9200	9200	0
218	20231128	172400	56026390	9200	9200	9200	9200	0
219	20231128	172300	56026390	9200	9200	9200	9200	0
220	20231128	172200	56026390	9200	9200	9200	9200	0
221	20231128	172100	56026390	9200	9200	9200	9200	0
222	20231128	172000	56026390	9200	9200	9200	9200	0
223	20231128	171900	56026390	9200	9200	9200	9200	0
224	20231128	171800	56026390	9200	9200	9200	9200	0
225	20231128	171700	56026390	9200	9200	9200	9200	0
226	20231128	171600	56026390	9200	9200	9200	9200	0
227	20231128	171500	56026390	9200	9200	9200	9200	0
228	20231128	171400	56026390	9200	9200	9200	9200	0
229	20231128	171300	56026390	9200	9200	9200	9200	0
230	20231128	171200	56026390	9200	9200	9200	9200	0
231	20231128	171100	56026390	9200	9200	9200	9200	0
232	20231128	171000	56026390	9200	9200	9200	9200	0
233	20231128	170900	56026390	9200	9200	9200	9200	0
234	20231128	170800	56026390	9200	9200	9200	9200	0
235	20231128	170700	56026390	9200	9200	9200	9200	0
236	20231128	170600	56026390	9200	9200	9200	9200	0
237	20231128	170500	56026390	9200	9200	9200	9200	0
238	20231128	170400	56026390	9200	9200	9200	9200	0
239	20231128	170300	56026390	9200	9200	9200	9200	0
240	20231128	170200	56026390	9200	9200	9200	9200	0
241	20231128	170100	56026390	9200	9200	9200	9200	0
242	20231128	170000	56026390	9200	9200	9200	9200	115
243	20231128	165900	56026390	9200	9200	9200	9200	0
244	20231128	165800	56026390	9200	9200	9200	9200	0
245	20231128	165700	56026390	9200	9200	9200	9200	0
246	20231128	165600	56026390	9200	9200	9200	9200	0
247	20231128	165500	56026390	9200	9200	9200	9200	0
248	20231128	165400	56026390	9200	9200	9200	9200	0
249	20231128	165300	56026390	9200	9200	9200	9200	0
250	20231128	165200	56026390	9200	9200	9200	9200	0
251	20231128	165100	56026390	9200	9200	9200	9200	0
252	20231128	165000	56026390	9200	9200	9200	9200	0
253	20231128	164900	56026390	9200	9200	9200	9200	0
254	20231128	164800	56026390	9200	9200	9200	9200	0
255	20231128	164700	56026390	9200	9200	9200	9200	0
256	20231128	164600	56026390	9200	9200	9200	9200	0
257	20231128	164500	56026390	9200	9200	9200	9200	0
258	20231128	164400	56026390	9200	9200	9200	9200	0
259	20231128	164300	56026390	9200	9200	9200	9200	0
260	20231128	164200	56026390	9200	9200	9200	9200	0
261	20231128	164100	56026390	9200	9200	9200	9200	0
262	20231128	164000	56026390	9200	9200	9200	9200	0
263	20231128	163900	56026390	9200	9200	9200	9200	0
264	20231128	163800	56026390	9200	9200	9200	9200	0
265	20231128	163700	56026390	9200	9200	9200	9200	0
266	20231128	163600	56026390	9200	9200	9200	9200	0
267	20231128	163500	56026390	9200	9200	9200	9200	0
268	20231128	163400	56026390	9200	9200	9200	9200	0
269	20231128	163300	56026390	9200	9200	9200	9200	0
270	20231128	163200	56026390	9200	9200	9200	9200	0
271	20231128	163100	56026390	9200	9200	9200	9200	0
272	20231128	163000	56026390	9200	9200	9200	9200	115
273	20231128	162900	56026390	9200	9200	9200	9200	0
274	20231128	162800	56026390	9200	9200	9200	9200	0
275	20231128	162700	56026390	9200	9200	9200	9200	0
276	20231128	162600	56026390	9200	9200	9200	9200	0
277	20231128	162500	56026390	9200	9200	9200	9200	0
278	20231128	162400	56026390	9200	9200	9200	9200	0
279	20231128	162300	56026390	9200	9200	9200	9200	0
280	20231128	162200	56026390	9200	9200	9200	9200	0
281	20231128	162100	56026390	9200	9200	9200	9200	0
282	20231128	162000	56026390	9200	9200	9200	9200	0
283	20231128	161900	56026390	9200	9200	9200	9200	0
284	20231128	161800	56026390	9200	9200	9200	9200	0
285	20231128	161700	56026390	9200	9200	9200	9200	0
286	20231128	161600	56026390	9200	9200	9200	9200	0
287	20231128	161500	56026390	9200	9200	9200	9200	0
288	20231128	161400	56026390	9200	9200	9200	9200	0
289	20231128	161300	56026390	9200	9200	9200	9200	0
290	20231128	161200	56026390	9200	9200	9200	9200	0
291	20231128	161100	56026390	9200	9200	9200	9200	0
292	20231128	161000	56026390	9200	9200	9200	9200	0
293	20231128	160900	56026390	9200	9200	9200	9200	0
294	20231128	160800	56026390	9200	9200	9200	9200	0
295	20231128	160700	56026390	9200	9200	9200	9200	0
296	20231128	160600	56026390	9200	9200	9200	9200	0
297	20231128	160500	56026390	9200	9200	9200	9200	0
298	20231128	160400	56026390	9200	9200	9200	9200	0
299	20231128	160300	56026390	9200	9200	9200	9200	0
300	20231128	160200	56026390	9200	9200	9200	9200	0
301	20231128	160100	56026390	9200	9200	9200	9200	0
302	20231128	160000	56026390	9200	9200	9200	9200	115
303	20231128	155900	56026390	9200	9200	9200	9200	0
304	20231128	155800	56026390	9200	9200	9200	9200	0
305	20231128	155700	56026390	9200	9200	9200	9200	0
306	20231128	155600	56026390	9200	9200	9200	9200	0
307	20231128	155500	56026390	9200	9200	9200	9200	0
308	20231128	155400	56026390	9200	9200	9200	9200	0
309	20231128	155300	56026390	9200	9200	9200	9200	0
310	20231128	155200	56026390	9200	9200	9200	9200	0
311	20231128	155100	56026390	9200	9200	9200	9200	0
312	20231128	155000	56026390	9200	9200	9200	9200	0
313	20231128	154900	56026390	9200	9200	9200	9200	0
314	20231128	154800	56026390	9200	9200	9200	9200	0
315	20231128	154700	56026390	9200	9200	9200	9200	0
316	20231128	154600	56026390	9200	9200	9200	9200	0
317	20231128	154500	56026390	9200	9200	9200	9200	0
318	20231128	154400	56026390	9200	9200	9200	9200	0
319	20231128	154300	56026390	9200	9200	9200	9200	0
320	20231128	154200	56026390	9200	9200	9200	9200	0
321	20231128	154100	56026390	9200	9200	9200	9200	0
322	20231128	154000	56026390	9200	9200	9200	9200	0
323	20231128	153900	56026390	9200	9200	9200	9200	0
324	20231128	153800	56026390	9200	9200	9200	9200	0
325	20231128	153700	56026390	9200	9200	9200	9200	0
326	20231128	153600	56026390	9200	9200	9200	9200	0
327	20231128	153500	56026390	9200	9200	9200	9200	0
328	20231128	153400	56026390	9200	9200	9200	9200	0
329	20231128	153300	56026390	9200	9200	9200	9200	0
330	20231128	153200	56026390	9200	9200	9200	9200	0
331	20231128	153100	56026390	9200	9200	9200	9200	0
332	20231128	153000	56026390	9200	9200	9200	9200	230
333	20231128	152900	54968390	9170	9170	9170	9170	0
334	20231128	152800	54968390	9170	9170	9170	9170	0
335	20231128	152700	54968390	9170	9170	9170	9170	0
336	20231128	152600	54968390	9170	9170	9170	9170	0
337	20231128	152500	54968390	9170	9170	9170	9170	0
338	20231128	152400	54968390	9170	9170	9170	9170	0
339	20231128	152300	54968390	9170	9170	9170	9170	0
340	20231128	152200	54968390	9170	9170	9170	9170	0
341	20231128	152100	54968390	9170	9170	9170	9170	0
342	20231128	152000	54968390	9170	9170	9170	9170	0
343	20231128	151900	54968390	9170	9170	9170	9170	2
344	20231128	151800	54950050	9200	9200	9200	9200	0
345	20231128	151700	54950050	9200	9200	9200	9200	0
346	20231128	151600	54950050	9200	9200	9200	9200	0
347	20231128	151500	54950050	9200	9200	9200	9200	100
348	20231128	151400	54030050	9170	9190	9200	9170	536
349	20231128	151300	49102330	9170	9170	9170	9170	0
350	20231128	151200	49102330	9170	9170	9170	9170	19
351	20231128	151100	48928100	9170	9170	9170	9170	3
352	20231128	151000	48900590	9190	9170	9190	9170	15
353	20231128	150900	48763020	9180	9180	9180	9180	0
354	20231128	150800	48763020	9180	9180	9180	9180	0
355	20231128	150700	48763020	9180	9180	9180	9180	0
356	20231128	150600	48763020	9180	9180	9180	9180	2
357	20231128	150500	48744660	9170	9170	9170	9170	1
358	20231128	150400	48735490	9170	9170	9170	9170	23
359	20231128	150300	48524580	9170	9170	9170	9170	0
360	20231128	150200	48524580	9170	9170	9170	9170	3
361	20231128	150100	48497070	9170	9170	9170	9170	0
362	20231128	150000	48497070	9170	9170	9170	9170	0
363	20231128	145900	48497070	9170	9170	9170	9170	3
364	20231128	145800	48469560	9170	9170	9170	9170	17
365	20231128	145700	48313670	9170	9170	9170	9170	1
366	20231128	145600	48304500	9170	9170	9170	9170	1
367	20231128	145500	48295330	9170	9160	9170	9160	23
368	20231128	145400	48084430	9170	9170	9170	9170	1
369	20231128	145300	48075260	9170	9170	9170	9170	9
370	20231128	145200	47992730	9170	9170	9170	9170	0
371	20231128	145100	47992730	9170	9170	9170	9170	0
372	20231128	145000	47992730	9170	9170	9170	9170	0
373	20231128	144900	47992730	9170	9170	9170	9170	5
374	20231128	144800	47946880	9170	9170	9170	9170	99
375	20231128	144700	47039050	9170	9170	9170	9170	0
376	20231128	144600	47039050	9170	9170	9170	9170	1
377	20231128	144500	47029880	9150	9160	9160	9150	54
378	20231128	144400	46535290	9160	9160	9160	9160	10
379	20231128	144300	46443690	9150	9150	9150	9150	0
380	20231128	144200	46443690	9150	9160	9160	9150	67
381	20231128	144100	45830020	9150	9150	9150	9150	0
382	20231128	144000	45830020	9150	9150	9150	9150	0
383	20231128	143900	45830020	9150	9150	9150	9150	0
384	20231128	143800	45830020	9150	9150	9150	9150	0
385	20231128	143700	45830020	9150	9150	9150	9150	0
386	20231128	143600	45830020	9150	9150	9150	9150	0
387	20231128	143500	45830020	9150	9150	9150	9150	9
388	20231128	143400	45747670	9150	9150	9150	9150	13
389	20231128	143300	45628720	9150	9150	9150	9150	24
390	20231128	143200	45409120	9150	9150	9150	9150	5
391	20231128	143100	45363370	9150	9150	9150	9150	30
392	20231128	143000	45088870	9150	9150	9150	9150	36
393	20231128	142900	44759470	9150	9150	9150	9150	25
394	20231128	142800	44530720	9150	9150	9150	9150	20
395	20231128	142700	44347720	9150	9150	9150	9150	12
396	20231128	142600	44237920	9150	9150	9150	9150	47
397	20231128	142500	43807870	9150	9150	9150	9150	0
398	20231128	142400	43807870	9150	9150	9150	9150	0
399	20231128	142300	43807870	9150	9150	9150	9150	1
400	20231128	142200	43798720	9150	9150	9150	9150	0
401	20231128	142100	43798720	9150	9150	9150	9150	0
402	20231128	142000	43798720	9150	9150	9150	9150	0
403	20231128	141900	43798720	9150	9150	9150	9150	0
404	20231128	141800	43798720	9150	9150	9150	9150	0
405	20231128	141700	43798720	9150	9150	9150	9150	250
406	20231128	141600	41511220	9150	9150	9150	9150	0
407	20231128	141500	41511220	9150	9150	9150	9150	30
408	20231128	141400	41236720	9150	9150	9150	9150	1
409	20231128	141300	41227570	9140	9140	9140	9140	48
410	20231128	141200	40788850	9140	9140	9140	9140	75
411	20231128	141100	40103350	9150	9150	9150	9150	0
412	20231128	141000	40103350	9150	9150	9150	9150	0
413	20231128	140900	40103350	9150	9150	9150	9150	0
414	20231128	140800	40103350	9150	9150	9150	9150	0
415	20231128	140700	40103350	9150	9150	9150	9150	20
416	20231128	140600	39920350	9150	9150	9150	9150	164
417	20231128	140500	38419750	9150	9150	9150	9150	0
418	20231128	140400	38419750	9150	9150	9150	9150	0
419	20231128	140300	38419750	9150	9150	9150	9150	0
420	20231128	140200	38419750	9150	9150	9150	9150	0
421	20231128	140100	38419750	9150	9150	9150	9150	0
422	20231128	140000	38419750	9150	9160	9160	9150	314
423	20231128	135900	35545760	9160	9160	9160	9160	0
424	20231128	135800	35545760	9160	9160	9160	9160	0
425	20231128	135700	35545760	9160	9160	9160	9160	0
426	20231128	135600	35545760	9160	9160	9160	9160	0
427	20231128	135500	35545760	9160	9160	9160	9160	0
428	20231128	135400	35545760	9160	9160	9160	9160	20
429	20231128	135300	35362560	9170	9170	9170	9170	2
430	20231128	135200	35344220	9160	9160	9160	9160	0
431	20231128	135100	35344220	9160	9160	9160	9160	0
432	20231128	135000	35344220	9160	9160	9160	9160	17
433	20231128	134900	35188500	9170	9170	9170	9170	0
434	20231128	134800	35188500	9170	9170	9170	9170	0
435	20231128	134700	35188500	9170	9170	9170	9170	0
436	20231128	134600	35188500	9170	9170	9170	9170	0
437	20231128	134500	35188500	9170	9170	9170	9170	20
438	20231128	134400	35005100	9170	9170	9170	9170	0
439	20231128	134300	35005100	9170	9170	9170	9170	0
440	20231128	134200	35005100	9170	9170	9170	9170	0
441	20231128	134100	35005100	9170	9170	9170	9170	0
442	20231128	134000	35005100	9170	9170	9170	9170	0
443	20231128	133900	35005100	9170	9170	9170	9170	0
444	20231128	133800	35005100	9170	9170	9170	9170	0
445	20231128	133700	35005100	9170	9170	9170	9170	0
446	20231128	133600	35005100	9170	9170	9170	9170	0
447	20231128	133500	35005100	9170	9170	9170	9170	1
448	20231128	133400	34995930	9170	9170	9170	9170	0
449	20231128	133300	34995930	9170	9170	9170	9170	0
450	20231128	133200	34995930	9170	9170	9170	9170	0
451	20231128	133100	34995930	9170	9170	9170	9170	0
452	20231128	133000	34995930	9170	9170	9170	9170	0
453	20231128	132900	34995930	9170	9170	9170	9170	0
454	20231128	132800	34995930	9170	9170	9170	9170	0
455	20231128	132700	34995930	9170	9170	9170	9170	0
456	20231128	132600	34995930	9170	9170	9170	9170	0
457	20231128	132500	34995930	9170	9170	9170	9170	0
458	20231128	132400	34995930	9170	9170	9170	9170	1
459	20231128	132300	34986760	9170	9170	9170	9170	0
460	20231128	132200	34986760	9170	9170	9170	9170	0
461	20231128	132100	34986760	9170	9170	9170	9170	0
462	20231128	132000	34986760	9170	9170	9170	9170	0
463	20231128	131900	34986760	9170	9170	9170	9170	0
464	20231128	131800	34986760	9170	9170	9170	9170	0
465	20231128	131700	34986760	9170	9170	9170	9170	0
466	20231128	131600	34986760	9170	9170	9170	9170	0
467	20231128	131500	34986760	9170	9170	9170	9170	1
468	20231128	131400	34977590	9160	9160	9160	9160	11
469	20231128	131300	34876830	9160	9160	9160	9160	9
470	20231128	131200	34794390	9160	9160	9160	9160	15
471	20231128	131100	34656990	9160	9160	9160	9160	10
472	20231128	131000	34565390	9160	9160	9160	9160	10
473	20231128	130900	34473790	9160	9160	9160	9160	5
474	20231128	130800	34427990	9160	9160	9160	9160	5
475	20231128	130700	34382190	9160	9160	9160	9160	0
476	20231128	130600	34382190	9160	9160	9160	9160	0
477	20231128	130500	34382190	9160	9160	9160	9160	0
478	20231128	130400	34382190	9160	9160	9160	9160	0
479	20231128	130300	34382190	9160	9160	9160	9160	0
480	20231128	130200	34382190	9160	9160	9160	9160	2
481	20231128	130100	34363870	9160	9160	9160	9160	33
482	20231128	130000	34061590	9160	9160	9160	9160	1
483	20231128	125900	34052430	9160	9160	9160	9160	0
484	20231128	125800	34052430	9160	9160	9160	9160	1
485	20231128	125700	34043270	9160	9160	9160	9160	0
486	20231128	125600	34043270	9160	9160	9160	9160	1
487	20231128	125500	34034110	9160	9160	9160	9160	12
488	20231128	125400	33924190	9160	9160	9160	9160	21
489	20231128	125300	33731830	9160	9160	9160	9160	1
490	20231128	125200	33722670	9160	9160	9160	9160	11
491	20231128	125100	33621910	9160	9160	9160	9160	3
492	20231128	125000	33594430	9160	9160	9160	9160	0
493	20231128	124900	33594430	9160	9160	9160	9160	3
494	20231128	124800	33566950	9150	9150	9150	9150	0
495	20231128	124700	33566950	9150	9150	9150	9150	0
496	20231128	124600	33566950	9150	9150	9150	9150	1
497	20231128	124500	33557800	9150	9150	9150	9150	0
498	20231128	124400	33557800	9150	9150	9150	9150	0
499	20231128	124300	33557800	9150	9150	9150	9150	0
500	20231128	124200	33557800	9150	9150	9150	9150	24
501	20231128	124100	33338200	9150	9150	9150	9150	0
502	20231128	124000	33338200	9150	9160	9160	9150	14
503	20231128	123900	33210080	9160	9160	9160	9160	0
504	20231128	123800	33210080	9160	9160	9160	9160	115
505	20231128	123700	32156680	9160	9160	9160	9160	1
506	20231128	123600	32147520	9160	9160	9160	9160	0
507	20231128	123500	32147520	9160	9160	9160	9160	0
508	20231128	123400	32147520	9160	9160	9160	9160	1
509	20231128	123300	32138360	9150	9150	9150	9150	0
510	20231128	123200	32138360	9150	9150	9150	9150	0
511	20231128	123100	32138360	9150	9150	9150	9150	0
512	20231128	123000	32138360	9150	9150	9150	9150	0
513	20231128	122900	32138360	9150	9160	9160	9150	11
514	20231128	122800	32037700	9160	9160	9160	9160	1
515	20231128	122700	32028540	9160	9160	9160	9160	0
516	20231128	122600	32028540	9160	9160	9160	9160	2
517	20231128	122500	32010220	9150	9150	9150	9150	0
518	20231128	122400	32010220	9150	9150	9150	9150	0
519	20231128	122300	32010220	9150	9150	9150	9150	0
520	20231128	122200	32010220	9150	9150	9150	9150	0
521	20231128	122100	32010220	9150	9150	9150	9150	0
522	20231128	122000	32010220	9150	9150	9150	9150	0
523	20231128	121900	32010220	9150	9150	9150	9150	0
524	20231128	121800	32010220	9150	9150	9150	9150	30
525	20231128	121700	31735720	9160	9160	9160	9160	0
526	20231128	121600	31735720	9160	9160	9160	9160	0
527	20231128	121500	31735720	9160	9160	9160	9160	10
528	20231128	121400	31644120	9140	9140	9140	9140	0
529	20231128	121300	31644120	9140	9140	9140	9140	0
530	20231128	121200	31644120	9140	9140	9140	9140	0
531	20231128	121100	31644120	9140	9140	9140	9140	0
532	20231128	121000	31644120	9140	9140	9140	9140	0
533	20231128	120900	31644120	9140	9140	9140	9140	22
534	20231128	120800	31443040	9140	9140	9140	9140	0
535	20231128	120700	31443040	9140	9140	9140	9140	0
536	20231128	120600	31443040	9140	9150	9150	9140	398
537	20231128	120500	27801690	9160	9160	9160	9160	192
538	20231128	120400	26042970	9170	9170	9170	9170	155
539	20231128	120300	24621620	9190	9190	9190	9190	0
540	20231128	120200	24621620	9190	9190	9190	9190	1
541	20231128	120100	24612430	9200	9200	9200	9200	0
542	20231128	120000	24612430	9200	9200	9200	9200	0
543	20231128	115900	24612430	9200	9200	9200	9200	0
544	20231128	115800	24612430	9200	9200	9200	9200	0
545	20231128	115700	24612430	9200	9200	9200	9200	0
546	20231128	115600	24612430	9200	9200	9200	9200	0
547	20231128	115500	24612430	9200	9160	9200	9160	61
548	20231128	115400	24053030	9160	9160	9160	9160	0
549	20231128	115300	24053030	9160	9160	9160	9160	30
550	20231128	115200	23778230	9150	9150	9150	9150	0
551	20231128	115100	23778230	9150	9150	9150	9150	0
552	20231128	115000	23778230	9150	9150	9150	9150	0
553	20231128	114900	23778230	9150	9150	9150	9150	0
554	20231128	114800	23778230	9150	9150	9150	9150	5
555	20231128	114700	23732480	9150	9150	9150	9150	0
556	20231128	114600	23732480	9150	9160	9160	9150	5
557	20231128	114500	23686720	9160	9160	9160	9160	0
558	20231128	114400	23686720	9160	9160	9160	9160	11
559	20231128	114300	23585960	9160	9160	9160	9160	35
560	20231128	114200	23265360	9160	9160	9160	9160	10
561	20231128	114100	23173760	9170	9170	9170	9170	0
562	20231128	114000	23173760	9170	9170	9170	9170	147
563	20231128	113900	21825770	9170	9170	9170	9170	0
564	20231128	113800	21825770	9170	9170	9170	9170	10
565	20231128	113700	21734070	9170	9170	9170	9170	0
566	20231128	113600	21734070	9170	9180	9180	9170	20
567	20231128	113500	21550570	9180	9180	9180	9180	0
568	20231128	113400	21550570	9180	9180	9180	9180	10
569	20231128	113300	21458770	9180	9180	9180	9180	0
570	20231128	113200	21458770	9180	9180	9180	9180	0
571	20231128	113100	21458770	9180	9180	9180	9180	3
572	20231128	113000	21431230	9170	9170	9170	9170	1
573	20231128	112900	21422060	9180	9180	9180	9180	6
574	20231128	112800	21366980	9180	9180	9180	9180	0
575	20231128	112700	21366980	9180	9180	9180	9180	0
576	20231128	112600	21366980	9180	9190	9190	9180	4
577	20231128	112500	21330240	9170	9170	9170	9170	13
578	20231128	112400	21211030	9180	9180	9180	9180	0
579	20231128	112300	21211030	9180	9180	9180	9180	0
580	20231128	112200	21211030	9180	9180	9180	9180	0
581	20231128	112100	21211030	9180	9180	9180	9180	0
582	20231128	112000	21211030	9180	9180	9180	9180	37
583	20231128	111900	20871370	9190	9190	9190	9190	0
584	20231128	111800	20871370	9190	9190	9190	9190	0
585	20231128	111700	20871370	9190	9190	9190	9190	1
586	20231128	111600	20862180	9190	9190	9190	9190	1
587	20231128	111500	20852990	9180	9180	9180	9180	0
588	20231128	111400	20852990	9180	9180	9180	9180	5
589	20231128	111300	20807090	9200	9200	9200	9200	0
590	20231128	111200	20807090	9200	9200	9200	9200	0
591	20231128	111100	20807090	9200	9200	9200	9200	0
592	20231128	111000	20807090	9200	9200	9200	9200	0
593	20231128	110900	20807090	9200	9200	9200	9200	0
594	20231128	110800	20807090	9200	9200	9200	9200	0
595	20231128	110700	20807090	9200	9200	9200	9200	0
596	20231128	110600	20807090	9200	9200	9200	9200	0
597	20231128	110500	20807090	9200	9200	9200	9200	0
598	20231128	110400	20807090	9200	9200	9200	9200	0
599	20231128	110300	20807090	9200	9200	9200	9200	0
600	20231128	110200	20807090	9200	9200	9200	9200	0
601	20231128	110100	20807090	9200	9200	9200	9200	23
602	20231128	110000	20595490	9180	9180	9180	9180	0
603	20231128	105900	20595490	9180	9180	9180	9180	40
604	20231128	105800	20228290	9190	9190	9190	9190	0
605	20231128	105700	20228290	9190	9190	9190	9190	0
606	20231128	105600	20228290	9190	9190	9190	9190	0
607	20231128	105500	20228290	9190	9190	9190	9190	0
608	20231128	105400	20228290	9190	9190	9190	9190	0
609	20231128	105300	20228290	9190	9190	9190	9190	0
610	20231128	105200	20228290	9190	9190	9190	9190	0
611	20231128	105100	20228290	9190	9190	9190	9190	0
612	20231128	105000	20228290	9190	9190	9190	9190	40
613	20231128	104900	19860690	9200	9200	9200	9200	1
614	20231128	104800	19851490	9190	9190	9190	9190	3
615	20231128	104700	19823920	9190	9190	9190	9190	1
616	20231128	104600	19814730	9190	9190	9190	9190	5
617	20231128	104500	19768780	9180	9190	9190	9180	3
618	20231128	104400	19741230	9180	9180	9180	9180	0
619	20231128	104300	19741230	9180	9180	9180	9180	0
620	20231128	104200	19741230	9180	9180	9180	9180	10
621	20231128	104100	19649430	9180	9180	9180	9180	52
622	20231128	104000	19172070	9180	9180	9180	9180	0
623	20231128	103900	19172070	9180	9180	9180	9180	0
624	20231128	103800	19172070	9180	9180	9180	9180	0
625	20231128	103700	19172070	9180	9180	9180	9180	0
626	20231128	103600	19172070	9180	9180	9180	9180	0
627	20231128	103500	19172070	9180	9190	9190	9180	2
628	20231128	103400	19153700	9190	9190	9190	9190	1
629	20231128	103300	19144510	9200	9200	9200	9200	0
630	20231128	103200	19144510	9200	9200	9200	9200	0
631	20231128	103100	19144510	9200	9200	9200	9200	0
632	20231128	103000	19144510	9200	9200	9200	9200	0
633	20231128	102900	19144510	9200	9200	9200	9200	0
634	20231128	102800	19144510	9200	9200	9200	9200	0
635	20231128	102700	19144510	9200	9200	9200	9200	0
636	20231128	102600	19144510	9200	9200	9200	9200	100
637	20231128	102500	18224510	9240	9240	9240	9240	0
638	20231128	102400	18224510	9240	9240	9240	9240	0
639	20231128	102300	18224510	9240	9240	9240	9240	0
640	20231128	102200	18224510	9240	9240	9240	9240	0
641	20231128	102100	18224510	9240	9240	9240	9240	0
642	20231128	102000	18224510	9240	9240	9240	9240	0
643	20231128	101900	18224510	9240	9240	9240	9240	0
644	20231128	101800	18224510	9240	9240	9240	9240	0
645	20231128	101700	18224510	9240	9240	9240	9240	0
646	20231128	101600	18224510	9240	9240	9240	9240	0
647	20231128	101500	18224510	9240	9240	9240	9240	0
648	20231128	101400	18224510	9240	9240	9240	9240	0
649	20231128	101300	18224510	9240	9200	9240	9200	13
650	20231128	101200	18104790	9190	9190	9190	9190	15
651	20231128	101100	17966940	9200	9200	9200	9200	60
652	20231128	101000	17414940	9200	9170	9200	9160	172
653	20231128	100900	15833690	9170	9170	9170	9170	0
654	20231128	100800	15833690	9170	9170	9170	9170	0
655	20231128	100700	15833690	9170	9170	9170	9170	0
656	20231128	100600	15833690	9170	9170	9170	9170	0
657	20231128	100500	15833690	9170	9170	9170	9170	0
658	20231128	100400	15833690	9170	9170	9170	9170	0
659	20231128	100300	15833690	9170	9170	9170	9170	1
660	20231128	100200	15824520	9180	9180	9180	9180	0
661	20231128	100100	15824520	9180	9180	9180	9180	0
662	20231128	100000	15824520	9180	9180	9180	9180	0
663	20231128	095900	15824520	9180	9180	9180	9180	0
664	20231128	095800	15824520	9180	9180	9180	9180	1
665	20231128	095700	15815340	9180	9180	9180	9180	1
666	20231128	095600	15806160	9190	9190	9190	9190	0
667	20231128	095500	15806160	9190	9190	9190	9190	0
668	20231128	095400	15806160	9190	9190	9190	9190	0
669	20231128	095300	15806160	9190	9190	9190	9190	0
670	20231128	095200	15806160	9190	9190	9190	9190	1
671	20231128	095100	15796970	9150	9150	9150	9150	11
672	20231128	095000	15696320	9150	9180	9180	9150	100
673	20231128	094900	14779280	9190	9190	9190	9190	0
674	20231128	094800	14779280	9190	9190	9190	9190	0
675	20231128	094700	14779280	9190	9190	9190	9190	150
676	20231128	094600	13400780	9200	9200	9200	9200	0
677	20231128	094500	13400780	9200	9200	9200	9200	10
678	20231128	094400	13308780	9200	9200	9220	9200	6
679	20231128	094300	13253550	9200	9200	9200	9200	0
680	20231128	094200	13253550	9200	9200	9200	9200	2
681	20231128	094100	13235150	9240	9240	9240	9240	0
682	20231128	094000	13235150	9240	9240	9240	9240	0
683	20231128	093900	13235150	9240	9240	9240	9240	0
684	20231128	093800	13235150	9240	9240	9240	9240	0
685	20231128	093700	13235150	9240	9240	9240	9240	0
686	20231128	093600	13235150	9240	9240	9240	9240	0
687	20231128	093500	13235150	9240	9240	9240	9240	0
688	20231128	093400	13235150	9240	9200	9240	9200	50
689	20231128	093300	12773310	9190	9190	9190	9190	38
690	20231128	093200	12424090	9200	9200	9200	9200	0
691	20231128	093100	12424090	9200	9200	9200	9200	0
692	20231128	093000	12424090	9200	9200	9200	9200	0
693	20231128	092900	12424090	9200	9200	9200	9200	1
694	20231128	092800	12414890	9200	9200	9200	9200	0
695	20231128	092700	12414890	9200	9200	9200	9200	0
696	20231128	092600	12414890	9200	9200	9200	9200	0
697	20231128	092500	12414890	9200	9200	9200	9200	0
698	20231128	092400	12414890	9200	9200	9200	9200	0
699	20231128	092300	12414890	9200	9200	9200	9200	19
700	20231128	092200	12240090	9270	9270	9270	9270	0
701	20231128	092100	12240090	9270	9270	9270	9270	0
702	20231128	092000	12240090	9270	9270	9270	9270	0
703	20231128	091900	12240090	9270	9210	9270	9210	55
704	20231128	091800	11731100	9270	9270	9270	9270	0
705	20231128	091700	11731100	9270	9230	9270	9230	2
706	20231128	091600	11712600	9230	9230	9230	9230	0
707	20231128	091500	11712600	9230	9230	9230	9230	6
708	20231128	091400	11657220	9240	9240	9240	9240	1
709	20231128	091300	11647980	9230	9190	9230	9190	67
710	20231128	091200	11030730	9190	9190	9190	9190	0
711	20231128	091100	11030730	9190	9190	9190	9190	1
712	20231128	091000	11021540	9210	9210	9210	9210	1
713	20231128	090900	11012330	9110	9110	9110	9110	0
714	20231128	090800	11012330	9110	9180	9180	9110	498
715	20231128	090700	6460650	9150	9150	9150	9150	0
716	20231128	090600	6460650	9150	9150	9150	9150	0
717	20231128	090500	6460650	9150	9150	9150	9150	0
718	20231128	090400	6460650	9150	9150	9150	9150	0
719	20231128	090300	6460650	9150	9160	9160	9150	563
720	20231128	090200	1306580	9310	9310	9310	9310	0
721	20231128	090100	1306580	9310	9220	9310	9150	111
722	20231128	090000	285820	9220	9220	9220	9220	31