KissMeData/352910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211000	299661110	9360	9360	9360	9360	236
3	20231129	210900	299661110	9360	9360	9360	9360	0
4	20231129	210800	299661110	9360	9360	9360	9360	0
5	20231129	210700	299661110	9360	9360	9360	9360	0
6	20231129	210600	299661110	9360	9360	9360	9360	0
7	20231129	210500	299661110	9360	9360	9360	9360	0
8	20231129	210400	299661110	9360	9360	9360	9360	0
9	20231129	210300	299661110	9360	9360	9360	9360	0
10	20231129	210200	299661110	9360	9360	9360	9360	0
11	20231129	210100	299661110	9360	9360	9360	9360	0
12	20231129	210000	299661110	9360	9360	9360	9360	0
13	20231129	205900	299661110	9360	9360	9360	9360	0
14	20231129	205800	299661110	9360	9360	9360	9360	0
15	20231129	205700	299661110	9360	9360	9360	9360	0
16	20231129	205600	299661110	9360	9360	9360	9360	0
17	20231129	205500	299661110	9360	9360	9360	9360	0
18	20231129	205400	299661110	9360	9360	9360	9360	0
19	20231129	205300	299661110	9360	9360	9360	9360	0
20	20231129	205200	299661110	9360	9360	9360	9360	0
21	20231129	205100	299661110	9360	9360	9360	9360	0
22	20231129	205000	299661110	9360	9360	9360	9360	0
23	20231129	204900	299661110	9360	9360	9360	9360	0
24	20231129	204800	299661110	9360	9360	9360	9360	0
25	20231129	204700	299661110	9360	9360	9360	9360	0
26	20231129	204600	299661110	9360	9360	9360	9360	0
27	20231129	204500	299661110	9360	9360	9360	9360	0
28	20231129	204400	299661110	9360	9360	9360	9360	0
29	20231129	204300	299661110	9360	9360	9360	9360	0
30	20231129	204200	299661110	9360	9360	9360	9360	0
31	20231129	204100	299661110	9360	9360	9360	9360	0
32	20231129	204000	299661110	9360	9360	9360	9360	236
33	20231129	203900	299661110	9360	9360	9360	9360	0
34	20231129	203800	299661110	9360	9360	9360	9360	0
35	20231129	203700	299661110	9360	9360	9360	9360	0
36	20231129	203600	299661110	9360	9360	9360	9360	0
37	20231129	203500	299661110	9360	9360	9360	9360	0
38	20231129	203400	299661110	9360	9360	9360	9360	0
39	20231129	203300	299661110	9360	9360	9360	9360	0
40	20231129	203200	299661110	9360	9360	9360	9360	0
41	20231129	203100	299661110	9360	9360	9360	9360	0
42	20231129	203000	299661110	9360	9360	9360	9360	0
43	20231129	202900	299661110	9360	9360	9360	9360	0
44	20231129	202800	299661110	9360	9360	9360	9360	0
45	20231129	202700	299661110	9360	9360	9360	9360	0
46	20231129	202600	299661110	9360	9360	9360	9360	0
47	20231129	202500	299661110	9360	9360	9360	9360	0
48	20231129	202400	299661110	9360	9360	9360	9360	0
49	20231129	202300	299661110	9360	9360	9360	9360	0
50	20231129	202200	299661110	9360	9360	9360	9360	0
51	20231129	202100	299661110	9360	9360	9360	9360	0
52	20231129	202000	299661110	9360	9360	9360	9360	0
53	20231129	201900	299661110	9360	9360	9360	9360	0
54	20231129	201800	299661110	9360	9360	9360	9360	0
55	20231129	201700	299661110	9360	9360	9360	9360	0
56	20231129	201600	299661110	9360	9360	9360	9360	0
57	20231129	201500	299661110	9360	9360	9360	9360	0
58	20231129	201400	299661110	9360	9360	9360	9360	0
59	20231129	201300	299661110	9360	9360	9360	9360	0
60	20231129	201200	299661110	9360	9360	9360	9360	0
61	20231129	201100	299661110	9360	9360	9360	9360	0
62	20231129	201000	299661110	9360	9360	9360	9360	236
63	20231129	200900	299661110	9360	9360	9360	9360	0
64	20231129	200800	299661110	9360	9360	9360	9360	0
65	20231129	200700	299661110	9360	9360	9360	9360	0
66	20231129	200600	299661110	9360	9360	9360	9360	0
67	20231129	200500	299661110	9360	9360	9360	9360	0
68	20231129	200400	299661110	9360	9360	9360	9360	0
69	20231129	200300	299661110	9360	9360	9360	9360	0
70	20231129	200200	299661110	9360	9360	9360	9360	0
71	20231129	200100	299661110	9360	9360	9360	9360	0
72	20231129	200000	299661110	9360	9360	9360	9360	0
73	20231129	195900	299661110	9360	9360	9360	9360	0
74	20231129	195800	299661110	9360	9360	9360	9360	0
75	20231129	195700	299661110	9360	9360	9360	9360	0
76	20231129	195600	299661110	9360	9360	9360	9360	0
77	20231129	195500	299661110	9360	9360	9360	9360	0
78	20231129	195400	299661110	9360	9360	9360	9360	0
79	20231129	195300	299661110	9360	9360	9360	9360	0
80	20231129	195200	299661110	9360	9360	9360	9360	0
81	20231129	195100	299661110	9360	9360	9360	9360	0
82	20231129	195000	299661110	9360	9360	9360	9360	0
83	20231129	194900	299661110	9360	9360	9360	9360	0
84	20231129	194800	299661110	9360	9360	9360	9360	0
85	20231129	194700	299661110	9360	9360	9360	9360	0
86	20231129	194600	299661110	9360	9360	9360	9360	0
87	20231129	194500	299661110	9360	9360	9360	9360	0
88	20231129	194400	299661110	9360	9360	9360	9360	0
89	20231129	194300	299661110	9360	9360	9360	9360	0
90	20231129	194200	299661110	9360	9360	9360	9360	0
91	20231129	194100	299661110	9360	9360	9360	9360	0
92	20231129	194000	299661110	9360	9360	9360	9360	236
93	20231129	193900	299661110	9360	9360	9360	9360	0
94	20231129	193800	299661110	9360	9360	9360	9360	0
95	20231129	193700	299661110	9360	9360	9360	9360	0
96	20231129	193600	299661110	9360	9360	9360	9360	0
97	20231129	193500	299661110	9360	9360	9360	9360	0
98	20231129	193400	299661110	9360	9360	9360	9360	0
99	20231129	193300	299661110	9360	9360	9360	9360	0
100	20231129	193200	299661110	9360	9360	9360	9360	0
101	20231129	193100	299661110	9360	9360	9360	9360	0
102	20231129	193000	299661110	9360	9360	9360	9360	0
103	20231129	192900	299661110	9360	9360	9360	9360	0
104	20231129	192800	299661110	9360	9360	9360	9360	0
105	20231129	192700	299661110	9360	9360	9360	9360	0
106	20231129	192600	299661110	9360	9360	9360	9360	0
107	20231129	192500	299661110	9360	9360	9360	9360	0
108	20231129	192400	299661110	9360	9360	9360	9360	0
109	20231129	192300	299661110	9360	9360	9360	9360	0
110	20231129	192200	299661110	9360	9360	9360	9360	0
111	20231129	192100	299661110	9360	9360	9360	9360	0
112	20231129	192000	299661110	9360	9360	9360	9360	0
113	20231129	191900	299661110	9360	9360	9360	9360	0
114	20231129	191800	299661110	9360	9360	9360	9360	0
115	20231129	191700	299661110	9360	9360	9360	9360	0
116	20231129	191600	299661110	9360	9360	9360	9360	0
117	20231129	191500	299661110	9360	9360	9360	9360	0
118	20231129	191400	299661110	9360	9360	9360	9360	0
119	20231129	191300	299661110	9360	9360	9360	9360	0
120	20231129	191200	299661110	9360	9360	9360	9360	0
121	20231129	191100	299661110	9360	9360	9360	9360	0
122	20231129	191000	299661110	9360	9360	9360	9360	236
123	20231129	190900	299661110	9360	9360	9360	9360	0
124	20231129	190800	299661110	9360	9360	9360	9360	0
125	20231129	190700	299661110	9360	9360	9360	9360	0
126	20231129	190600	299661110	9360	9360	9360	9360	0
127	20231129	190500	299661110	9360	9360	9360	9360	0
128	20231129	190400	299661110	9360	9360	9360	9360	0
129	20231129	190300	299661110	9360	9360	9360	9360	0
130	20231129	190200	299661110	9360	9360	9360	9360	0
131	20231129	190100	299661110	9360	9360	9360	9360	0
132	20231129	190000	299661110	9360	9360	9360	9360	0
133	20231129	185900	299661110	9360	9360	9360	9360	0
134	20231129	185800	299661110	9360	9360	9360	9360	0
135	20231129	185700	299661110	9360	9360	9360	9360	0
136	20231129	185600	299661110	9360	9360	9360	9360	0
137	20231129	185500	299661110	9360	9360	9360	9360	0
138	20231129	185400	299661110	9360	9360	9360	9360	0
139	20231129	185300	299661110	9360	9360	9360	9360	0
140	20231129	185200	299661110	9360	9360	9360	9360	0
141	20231129	185100	299661110	9360	9360	9360	9360	0
142	20231129	185000	299661110	9360	9360	9360	9360	0
143	20231129	184900	299661110	9360	9360	9360	9360	0
144	20231129	184800	299661110	9360	9360	9360	9360	0
145	20231129	184700	299661110	9360	9360	9360	9360	0
146	20231129	184600	299661110	9360	9360	9360	9360	0
147	20231129	184500	299661110	9360	9360	9360	9360	0
148	20231129	184400	299661110	9360	9360	9360	9360	0
149	20231129	184300	299661110	9360	9360	9360	9360	0
150	20231129	184200	299661110	9360	9360	9360	9360	0
151	20231129	184100	299661110	9360	9360	9360	9360	0
152	20231129	184000	299661110	9360	9360	9360	9360	236
153	20231129	183900	299661110	9360	9360	9360	9360	0
154	20231129	183800	299661110	9360	9360	9360	9360	0
155	20231129	183700	299661110	9360	9360	9360	9360	0
156	20231129	183600	299661110	9360	9360	9360	9360	0
157	20231129	183500	299661110	9360	9360	9360	9360	0
158	20231129	183400	299661110	9360	9360	9360	9360	0
159	20231129	183300	299661110	9360	9360	9360	9360	0
160	20231129	183200	299661110	9360	9360	9360	9360	0
161	20231129	183100	299661110	9360	9360	9360	9360	0
162	20231129	183000	299661110	9360	9360	9360	9360	0
163	20231129	182900	299661110	9360	9360	9360	9360	0
164	20231129	182800	299661110	9360	9360	9360	9360	0
165	20231129	182700	299661110	9360	9360	9360	9360	0
166	20231129	182600	299661110	9360	9360	9360	9360	0
167	20231129	182500	299661110	9360	9360	9360	9360	0
168	20231129	182400	299661110	9360	9360	9360	9360	0
169	20231129	182300	299661110	9360	9360	9360	9360	0
170	20231129	182200	299661110	9360	9360	9360	9360	0
171	20231129	182100	299661110	9360	9360	9360	9360	0
172	20231129	182000	299661110	9360	9360	9360	9360	0
173	20231129	181900	299661110	9360	9360	9360	9360	0
174	20231129	181800	299661110	9360	9360	9360	9360	0
175	20231129	181700	299661110	9360	9360	9360	9360	0
176	20231129	181600	299661110	9360	9360	9360	9360	0
177	20231129	181500	299661110	9360	9360	9360	9360	0
178	20231129	181400	299661110	9360	9360	9360	9360	0
179	20231129	181300	299661110	9360	9360	9360	9360	0
180	20231129	181200	299661110	9360	9360	9360	9360	0
181	20231129	181100	299661110	9360	9360	9360	9360	0
182	20231129	181000	299661110	9360	9360	9360	9360	236
183	20231129	180900	299661110	9360	9360	9360	9360	0
184	20231129	180800	299661110	9360	9360	9360	9360	0
185	20231129	180700	299661110	9360	9360	9360	9360	0
186	20231129	180600	299661110	9360	9360	9360	9360	0
187	20231129	180500	299661110	9360	9360	9360	9360	0
188	20231129	180400	299661110	9360	9360	9360	9360	0
189	20231129	180300	299661110	9360	9360	9360	9360	0
190	20231129	180200	299661110	9360	9360	9360	9360	0
191	20231129	180100	299661110	9360	9360	9360	9360	0
192	20231129	180000	299661110	9360	9360	9360	9360	0
193	20231129	175900	299661110	9360	9360	9360	9360	0
194	20231129	175800	299661110	9360	9360	9360	9360	0
195	20231129	175700	299661110	9360	9360	9360	9360	0
196	20231129	175600	299661110	9360	9360	9360	9360	0
197	20231129	175500	299661110	9360	9360	9360	9360	0
198	20231129	175400	299661110	9360	9360	9360	9360	0
199	20231129	175300	299661110	9360	9360	9360	9360	0
200	20231129	175200	299661110	9360	9360	9360	9360	0
201	20231129	175100	299661110	9360	9360	9360	9360	0
202	20231129	175000	299661110	9360	9360	9360	9360	0
203	20231129	174900	299661110	9360	9360	9360	9360	0
204	20231129	174800	299661110	9360	9360	9360	9360	0
205	20231129	174700	299661110	9360	9360	9360	9360	0
206	20231129	174600	299661110	9360	9360	9360	9360	0
207	20231129	174500	299661110	9360	9360	9360	9360	0
208	20231129	174400	299661110	9360	9360	9360	9360	0
209	20231129	174300	299661110	9360	9360	9360	9360	0
210	20231129	174200	299661110	9360	9360	9360	9360	0
211	20231129	174100	299661110	9360	9360	9360	9360	0
212	20231129	174000	299661110	9360	9360	9360	9360	236
213	20231129	173900	299661110	9360	9360	9360	9360	0
214	20231129	173800	299661110	9360	9360	9360	9360	0
215	20231129	173700	299661110	9360	9360	9360	9360	0
216	20231129	173600	299661110	9360	9360	9360	9360	0
217	20231129	173500	299661110	9360	9360	9360	9360	0
218	20231129	173400	299661110	9360	9360	9360	9360	0
219	20231129	173300	299661110	9360	9360	9360	9360	0
220	20231129	173200	299661110	9360	9360	9360	9360	0
221	20231129	173100	299661110	9360	9360	9360	9360	0
222	20231129	173000	299661110	9360	9360	9360	9360	0
223	20231129	172900	299661110	9360	9360	9360	9360	0
224	20231129	172800	299661110	9360	9360	9360	9360	0
225	20231129	172700	299661110	9360	9360	9360	9360	0
226	20231129	172600	299661110	9360	9360	9360	9360	0
227	20231129	172500	299661110	9360	9360	9360	9360	0
228	20231129	172400	299661110	9360	9360	9360	9360	0
229	20231129	172300	299661110	9360	9360	9360	9360	0
230	20231129	172200	299661110	9360	9360	9360	9360	0
231	20231129	172100	299661110	9360	9360	9360	9360	0
232	20231129	172000	299661110	9360	9360	9360	9360	0
233	20231129	171900	299661110	9360	9360	9360	9360	0
234	20231129	171800	299661110	9360	9360	9360	9360	0
235	20231129	171700	299661110	9360	9360	9360	9360	0
236	20231129	171600	299661110	9360	9360	9360	9360	0
237	20231129	171500	299661110	9360	9360	9360	9360	0
238	20231129	171400	299661110	9360	9360	9360	9360	0
239	20231129	171300	299661110	9360	9360	9360	9360	0
240	20231129	171200	299661110	9360	9360	9360	9360	0
241	20231129	171100	299661110	9360	9360	9360	9360	0
242	20231129	171000	299661110	9360	9360	9360	9360	236
243	20231129	170900	299661110	9360	9360	9360	9360	0
244	20231129	170800	299661110	9360	9360	9360	9360	0
245	20231129	170700	299661110	9360	9360	9360	9360	0
246	20231129	170600	299661110	9360	9360	9360	9360	0
247	20231129	170500	299661110	9360	9360	9360	9360	0
248	20231129	170400	299661110	9360	9360	9360	9360	0
249	20231129	170300	299661110	9360	9360	9360	9360	0
250	20231129	170200	299661110	9360	9360	9360	9360	0
251	20231129	170100	299661110	9360	9360	9360	9360	0
252	20231129	170000	299661110	9360	9360	9360	9360	0
253	20231129	165900	299661110	9360	9360	9360	9360	0
254	20231129	165800	299661110	9360	9360	9360	9360	0
255	20231129	165700	299661110	9360	9360	9360	9360	0
256	20231129	165600	299661110	9360	9360	9360	9360	0
257	20231129	165500	299661110	9360	9360	9360	9360	0
258	20231129	165400	299661110	9360	9360	9360	9360	0
259	20231129	165300	299661110	9360	9360	9360	9360	0
260	20231129	165200	299661110	9360	9360	9360	9360	0
261	20231129	165100	299661110	9360	9360	9360	9360	0
262	20231129	165000	299661110	9360	9360	9360	9360	0
263	20231129	164900	299661110	9360	9360	9360	9360	0
264	20231129	164800	299661110	9360	9360	9360	9360	0
265	20231129	164700	299661110	9360	9360	9360	9360	0
266	20231129	164600	299661110	9360	9360	9360	9360	0
267	20231129	164500	299661110	9360	9360	9360	9360	0
268	20231129	164400	299661110	9360	9360	9360	9360	0
269	20231129	164300	299661110	9360	9360	9360	9360	0
270	20231129	164200	299661110	9360	9360	9360	9360	0
271	20231129	164100	299661110	9360	9360	9360	9360	0
272	20231129	164000	299661110	9360	9360	9360	9360	236
273	20231129	163900	299661110	9360	9360	9360	9360	0
274	20231129	163800	299661110	9360	9360	9360	9360	0
275	20231129	163700	299661110	9360	9360	9360	9360	0
276	20231129	163600	299661110	9360	9360	9360	9360	0
277	20231129	163500	299661110	9360	9360	9360	9360	0
278	20231129	163400	299661110	9360	9360	9360	9360	0
279	20231129	163300	299661110	9360	9360	9360	9360	0
280	20231129	163200	299661110	9360	9360	9360	9360	0
281	20231129	163100	299661110	9360	9360	9360	9360	0
282	20231129	163000	299661110	9360	9360	9360	9360	0
283	20231129	162900	299661110	9360	9360	9360	9360	0
284	20231129	162800	299661110	9360	9360	9360	9360	0
285	20231129	162700	299661110	9360	9360	9360	9360	0
286	20231129	162600	299661110	9360	9360	9360	9360	0
287	20231129	162500	299661110	9360	9360	9360	9360	0
288	20231129	162400	299661110	9360	9360	9360	9360	0
289	20231129	162300	299661110	9360	9360	9360	9360	0
290	20231129	162200	299661110	9360	9360	9360	9360	0
291	20231129	162100	299661110	9360	9360	9360	9360	0
292	20231129	162000	299661110	9360	9360	9360	9360	0
293	20231129	161900	299661110	9360	9360	9360	9360	0
294	20231129	161800	299661110	9360	9360	9360	9360	0
295	20231129	161700	299661110	9360	9360	9360	9360	0
296	20231129	161600	299661110	9360	9360	9360	9360	0
297	20231129	161500	299661110	9360	9360	9360	9360	0
298	20231129	161400	299661110	9360	9360	9360	9360	0
299	20231129	161300	299661110	9360	9360	9360	9360	0
300	20231129	161200	299661110	9360	9360	9360	9360	0
301	20231129	161100	299661110	9360	9360	9360	9360	0
302	20231129	161000	299661110	9360	9360	9360	9360	236
303	20231129	160900	299661110	9360	9360	9360	9360	0
304	20231129	160800	299661110	9360	9360	9360	9360	0
305	20231129	160700	299661110	9360	9360	9360	9360	0
306	20231129	160600	299661110	9360	9360	9360	9360	0
307	20231129	160500	299661110	9360	9360	9360	9360	0
308	20231129	160400	299661110	9360	9360	9360	9360	0
309	20231129	160300	299661110	9360	9360	9360	9360	0
310	20231129	160200	299661110	9360	9360	9360	9360	0
311	20231129	160100	299661110	9360	9360	9360	9360	0
312	20231129	160000	299661110	9360	9360	9360	9360	0
313	20231129	155900	299661110	9360	9360	9360	9360	0
314	20231129	155800	299661110	9360	9360	9360	9360	0
315	20231129	155700	299661110	9360	9360	9360	9360	0
316	20231129	155600	299661110	9360	9360	9360	9360	0
317	20231129	155500	299661110	9360	9360	9360	9360	0
318	20231129	155400	299661110	9360	9360	9360	9360	0
319	20231129	155300	299661110	9360	9360	9360	9360	0
320	20231129	155200	299661110	9360	9360	9360	9360	0
321	20231129	155100	299661110	9360	9360	9360	9360	0
322	20231129	155000	299661110	9360	9360	9360	9360	0
323	20231129	154900	299661110	9360	9360	9360	9360	0
324	20231129	154800	299661110	9360	9360	9360	9360	0
325	20231129	154700	299661110	9360	9360	9360	9360	0
326	20231129	154600	299661110	9360	9360	9360	9360	0
327	20231129	154500	299661110	9360	9360	9360	9360	0
328	20231129	154400	299661110	9360	9360	9360	9360	0
329	20231129	154300	299661110	9360	9360	9360	9360	0
330	20231129	154200	299661110	9360	9360	9360	9360	0
331	20231129	154100	299661110	9360	9360	9360	9360	0
332	20231129	154000	299661110	9360	9360	9360	9360	236
333	20231129	153900	299661110	9360	9360	9360	9360	0
334	20231129	153800	299661110	9360	9360	9360	9360	0
335	20231129	153700	299661110	9360	9360	9360	9360	0
336	20231129	153600	299661110	9360	9360	9360	9360	0
337	20231129	153500	299661110	9360	9360	9360	9360	0
338	20231129	153400	299661110	9360	9360	9360	9360	0
339	20231129	153300	299661110	9360	9360	9360	9360	0
340	20231129	153200	299661110	9360	9360	9360	9360	0
341	20231129	153100	299661110	9360	9360	9360	9360	0
342	20231129	153000	299661110	9360	9360	9360	9360	236
343	20231129	152900	297452150	9380	9380	9380	9380	0
344	20231129	152800	297452150	9380	9380	9380	9380	0
345	20231129	152700	297452150	9380	9380	9380	9380	0
346	20231129	152600	297452150	9380	9380	9380	9380	0
347	20231129	152500	297452150	9380	9380	9380	9380	0
348	20231129	152400	297452150	9380	9380	9380	9380	0
349	20231129	152300	297452150	9380	9380	9380	9380	0
350	20231129	152200	297452150	9380	9380	9380	9380	0
351	20231129	152100	297452150	9380	9380	9380	9380	0
352	20231129	152000	297452150	9380	9380	9380	9380	0
353	20231129	151900	297452150	9380	9380	9380	9380	0
354	20231129	151800	297452150	9380	9380	9380	9380	0
355	20231129	151700	297452150	9380	9380	9380	9380	0
356	20231129	151600	297452150	9380	9380	9380	9380	0
357	20231129	151500	297452150	9380	9380	9380	9380	0
358	20231129	151400	297452150	9380	9380	9380	9380	0
359	20231129	151300	297452150	9380	9320	9380	9310	6
360	20231129	151200	297396210	9280	9310	9310	9280	347
361	20231129	151100	294173990	9320	9320	9320	9320	0
362	20231129	151000	294173990	9320	9320	9320	9320	0
363	20231129	150900	294173990	9320	9320	9320	9320	0
364	20231129	150800	294173990	9320	9320	9320	9320	0
365	20231129	150700	294173990	9320	9320	9320	9320	0
366	20231129	150600	294173990	9320	9320	9320	9320	0
367	20231129	150500	294173990	9320	9350	9350	9320	68
368	20231129	150400	293540200	9350	9350	9350	9350	18
369	20231129	150300	293371900	9400	9400	9400	9400	21
370	20231129	150200	293174500	9400	9390	9400	9390	56
371	20231129	150100	292648130	9400	9400	9400	9400	0
372	20231129	150000	292648130	9400	9400	9400	9400	5
373	20231129	145900	292601130	9390	9390	9390	9390	3
374	20231129	145800	292572960	9400	9400	9400	9400	201
375	20231129	145700	290683560	9350	9400	9400	9350	176
376	20231129	145600	289029210	9410	9400	9410	9400	370
377	20231129	145500	285550130	9400	9400	9400	9400	149
378	20231129	145400	284149530	9400	9400	9400	9400	274
379	20231129	145300	281573930	9410	9410	9410	9410	138
380	20231129	145200	280275350	9430	9430	9430	9430	114
381	20231129	145100	279200330	9430	9420	9430	9420	1394
382	20231129	145000	266056420	9430	9430	9430	9430	131
383	20231129	144900	264821090	9430	9420	9430	9420	141
384	20231129	144800	263492860	9420	9350	9420	9350	199
385	20231129	144700	261618490	9420	9420	9430	9420	490
386	20231129	144600	257002630	9420	9350	9420	9350	746
387	20231129	144500	250004550	9350	9310	9350	9310	342
388	20231129	144400	246818060	9310	9310	9310	9310	141
389	20231129	144300	245505350	9310	9310	9310	9310	130
390	20231129	144200	244295050	9300	9290	9300	9290	5037
391	20231129	144100	197452170	9290	9290	9290	9290	117
392	20231129	144000	196365240	9290	9290	9290	9290	240
393	20231129	143900	194135640	9290	9240	9290	9240	2366
394	20231129	143800	172222280	9200	9200	9200	9200	0
395	20231129	143700	172222280	9200	9200	9200	9200	176
396	20231129	143600	170603080	9200	9200	9200	9200	74
397	20231129	143500	169922280	9200	9200	9200	9200	19
398	20231129	143400	169747480	9200	9200	9200	9200	0
399	20231129	143300	169747480	9200	9200	9200	9200	14
400	20231129	143200	169618680	9200	9200	9200	9200	0
401	20231129	143100	169618680	9200	9210	9210	9200	200
402	20231129	143000	167778520	9200	9200	9200	9200	0
403	20231129	142900	167778520	9200	9200	9200	9200	0
404	20231129	142800	167778520	9200	9200	9200	9200	0
405	20231129	142700	167778520	9200	9200	9200	9200	0
406	20231129	142600	167778520	9200	9210	9210	9200	816
407	20231129	142500	160271060	9220	9220	9220	9220	0
408	20231129	142400	160271060	9220	9220	9220	9220	0
409	20231129	142300	160271060	9220	9220	9220	9220	100
410	20231129	142200	159349060	9190	9190	9190	9190	0
411	20231129	142100	159349060	9190	9190	9190	9190	0
412	20231129	142000	159349060	9190	9190	9190	9190	0
413	20231129	141900	159349060	9190	9190	9190	9190	0
414	20231129	141800	159349060	9190	9190	9190	9190	0
415	20231129	141700	159349060	9190	9190	9190	9190	100
416	20231129	141600	158430060	9190	9190	9190	9190	0
417	20231129	141500	158430060	9190	9190	9190	9190	8
418	20231129	141400	158356540	9190	9190	9190	9190	0
419	20231129	141300	158356540	9190	9200	9200	9190	300
420	20231129	141200	155596680	9210	9210	9210	9210	2
421	20231129	141100	155578260	9200	9200	9200	9200	0
422	20231129	141000	155578260	9200	9200	9200	9200	0
423	20231129	140900	155578260	9200	9200	9200	9200	1
424	20231129	140800	155569060	9200	9200	9200	9200	0
425	20231129	140700	155569060	9200	9200	9200	9200	0
426	20231129	140600	155569060	9200	9210	9210	9200	74
427	20231129	140500	154888020	9210	9210	9210	9210	14
428	20231129	140400	154759080	9210	9210	9210	9210	50
429	20231129	140300	154298580	9210	9210	9210	9210	0
430	20231129	140200	154298580	9210	9210	9210	9210	10
431	20231129	140100	154206480	9210	9210	9210	9210	0
432	20231129	140000	154206480	9210	9210	9210	9210	0
433	20231129	135900	154206480	9210	9210	9210	9210	0
434	20231129	135800	154206480	9210	9210	9210	9210	101
435	20231129	135700	153276270	9210	9240	9240	9210	90
436	20231129	135600	152446070	9240	9260	9260	9240	17
437	20231129	135500	152288740	9270	9270	9270	9270	33
438	20231129	135400	151982830	9270	9270	9270	9270	6
439	20231129	135300	151927210	9270	9270	9270	9270	4
440	20231129	135200	151890130	9280	9280	9280	9280	92
441	20231129	135100	151036370	9280	9280	9280	9280	56
442	20231129	135000	150516690	9280	9280	9280	9280	0
443	20231129	134900	150516690	9280	9280	9280	9280	0
444	20231129	134800	150516690	9280	9280	9280	9280	0
445	20231129	134700	150516690	9280	9280	9280	9280	0
446	20231129	134600	150516690	9280	9280	9280	9280	100
447	20231129	134500	149588690	9280	9280	9280	9280	0
448	20231129	134400	149588690	9280	9280	9280	9280	0
449	20231129	134300	149588690	9280	9280	9280	9280	3
450	20231129	134200	149560850	9280	9280	9280	9280	0
451	20231129	134100	149560850	9280	9280	9280	9280	0
452	20231129	134000	149560850	9280	9280	9280	9280	0
453	20231129	133900	149560850	9280	9280	9280	9280	0
454	20231129	133800	149560850	9280	9280	9280	9280	2
455	20231129	133700	149542290	9270	9270	9270	9270	0
456	20231129	133600	149542290	9270	9270	9270	9270	7
457	20231129	133500	149477400	9270	9270	9270	9270	0
458	20231129	133400	149477400	9270	9270	9270	9270	100
459	20231129	133300	148550400	9270	9270	9270	9270	0
460	20231129	133200	148550400	9270	9270	9270	9270	200
461	20231129	133100	146696400	9270	9270	9270	9270	0
462	20231129	133000	146696400	9270	9270	9270	9270	0
463	20231129	132900	146696400	9270	9270	9270	9270	250
464	20231129	132800	144378900	9280	9280	9280	9280	1
465	20231129	132700	144369620	9280	9280	9280	9280	0
466	20231129	132600	144369620	9280	9280	9280	9280	0
467	20231129	132500	144369620	9280	9280	9280	9280	0
468	20231129	132400	144369620	9280	9280	9280	9280	4
469	20231129	132300	144332500	9280	9280	9280	9280	0
470	20231129	132200	144332500	9280	9280	9280	9280	0
471	20231129	132100	144332500	9280	9280	9280	9280	0
472	20231129	132000	144332500	9280	9280	9280	9280	23
473	20231129	131900	144119060	9270	9270	9270	9270	0
474	20231129	131800	144119060	9270	9270	9270	9270	0
475	20231129	131700	144119060	9270	9270	9270	9270	0
476	20231129	131600	144119060	9270	9270	9270	9270	0
477	20231129	131500	144119060	9270	9270	9270	9270	0
478	20231129	131400	144119060	9270	9270	9270	9270	0
479	20231129	131300	144119060	9270	9270	9270	9270	0
480	20231129	131200	144119060	9270	9270	9270	9270	0
481	20231129	131100	144119060	9270	9270	9270	9270	100
482	20231129	131000	143192060	9270	9270	9270	9270	0
483	20231129	130900	143192060	9270	9270	9270	9270	0
484	20231129	130800	143192060	9270	9270	9270	9270	0
485	20231129	130700	143192060	9270	9270	9270	9270	202
486	20231129	130600	141319520	9270	9270	9270	9270	1
487	20231129	130500	141310250	9270	9270	9270	9270	354
488	20231129	130400	138028670	9270	9270	9270	9270	0
489	20231129	130300	138028670	9270	9270	9270	9270	0
490	20231129	130200	138028670	9270	9270	9270	9270	0
491	20231129	130100	138028670	9270	9270	9270	9270	0
492	20231129	130000	138028670	9270	9270	9270	9270	875
493	20231129	125900	129917420	9270	9270	9270	9270	13
494	20231129	125800	129796910	9260	9260	9260	9260	12
495	20231129	125700	129685790	9260	9260	9260	9260	13
496	20231129	125600	129565410	9260	9260	9260	9260	17
497	20231129	125500	129407990	9260	9260	9260	9260	28
498	20231129	125400	129148710	9260	9260	9260	9260	13
499	20231129	125300	129028330	9260	9260	9260	9260	14
500	20231129	125200	128898690	9260	9270	9270	9260	19
501	20231129	125100	128722610	9270	9270	9270	9270	13
502	20231129	125000	128602100	9270	9270	9270	9270	28
503	20231129	124900	128342540	9260	9270	9270	9260	26
504	20231129	124800	128101610	9270	9270	9270	9270	13
505	20231129	124700	127981100	9270	9270	9270	9270	14
506	20231129	124600	127851320	9270	9270	9270	9270	28
507	20231129	124500	127591760	9270	9270	9270	9270	13
508	20231129	124400	127471250	9270	9270	9270	9270	14
509	20231129	124300	127341470	9270	9270	9270	9270	19
510	20231129	124200	127165340	9270	9270	9270	9270	14
511	20231129	124100	127035560	9270	9270	9270	9270	27
512	20231129	124000	126785270	9270	9270	9270	9270	19
513	20231129	123900	126609140	9270	9270	9270	9270	14
514	20231129	123800	126479360	9270	9270	9270	9270	13
515	20231129	123700	126358850	9270	9270	9270	9270	36
516	20231129	123600	126025130	9270	9270	9270	9270	13
517	20231129	123500	125904620	9260	9260	9260	9260	67
518	20231129	123400	125284200	9270	9270	9270	9270	14
519	20231129	123300	125154420	9270	9270	9270	9270	14
520	20231129	123200	125024640	9270	9270	9270	9270	27
521	20231129	123100	124774350	9270	9270	9270	9270	14
522	20231129	123000	124644570	9270	9270	9270	9270	14
523	20231129	122900	124514790	9270	9270	9270	9270	13
524	20231129	122800	124394280	9270	9270	9270	9270	28
525	20231129	122700	124134720	9270	9270	9270	9270	17
526	20231129	122600	123977130	9270	9270	9270	9270	13
527	20231129	122500	123856620	9260	9260	9260	9260	2
528	20231129	122400	123838100	9260	9260	9260	9260	14
529	20231129	122300	123708460	9260	9260	9260	9260	27
530	20231129	122200	123458440	9260	9260	9260	9260	14
531	20231129	122100	123328800	9260	9260	9260	9260	14
532	20231129	122000	123199160	9260	9260	9260	9260	13
533	20231129	121900	123078780	9260	9260	9260	9260	22
534	20231129	121800	122875060	9270	9260	9270	9260	24
535	20231129	121700	122652680	9270	9270	9270	9270	13
536	20231129	121600	122532170	9270	9270	9270	9270	15
537	20231129	121500	122393120	9270	9270	9270	9270	14
538	20231129	121400	122263340	9270	9270	9270	9270	28
539	20231129	121300	122003780	9270	9270	9270	9270	14
540	20231129	121200	121874000	9270	9270	9270	9270	14
541	20231129	121100	121744220	9270	9270	9270	9270	13
542	20231129	121000	121623710	9270	9270	9270	9270	21
543	20231129	120900	121429040	9270	9270	9270	9270	28
544	20231129	120800	121169480	9270	9270	9270	9270	13
545	20231129	120700	121048970	9270	9270	9270	9270	15
546	20231129	120600	120909920	9270	9270	9270	9270	14
547	20231129	120500	120780140	9270	9270	9270	9270	27
548	20231129	120400	120529850	9270	9270	9270	9270	14
549	20231129	120300	120400070	9270	9270	9270	9270	14
550	20231129	120200	120270290	9270	9270	9270	9270	14
551	20231129	120100	120140510	9270	9270	9270	9270	13
552	20231129	120000	120020000	9260	9260	9260	9260	27
553	20231129	115900	119769980	9260	9260	9260	9260	14
554	20231129	115800	119640340	9260	9260	9260	9260	26
555	20231129	115700	119399580	9260	9260	9260	9260	14
556	20231129	115600	119269940	9260	9260	9260	9260	114
557	20231129	115500	118214300	9260	9260	9260	9260	27
558	20231129	115400	117964280	9260	9260	9260	9260	14
559	20231129	115300	117834640	9260	9260	9260	9260	14
560	20231129	115200	117705000	9260	9260	9260	9260	13
561	20231129	115100	117584620	9260	9260	9260	9260	28
562	20231129	115000	117325340	9260	9260	9260	9260	14
563	20231129	114900	117195700	9260	9260	9260	9260	13
564	20231129	114800	117075320	9220	9260	9260	9220	24
565	20231129	114700	116853480	9260	9240	9260	9200	55
566	20231129	114600	116346180	9270	9270	9270	9270	27
567	20231129	114500	116095890	9270	9260	9270	9260	15
568	20231129	114400	115956850	9270	9260	9270	9260	20
569	20231129	114300	115771510	9260	9260	9260	9260	7
570	20231129	114200	115706690	9260	9260	9260	9260	28
571	20231129	114100	115447410	9260	9240	9260	9240	19
572	20231129	114000	115271570	9240	9240	9240	9240	2
573	20231129	113900	115253090	9240	9240	9240	9240	14
574	20231129	113800	115123730	9220	9190	9220	9190	7
575	20231129	113700	115059310	9190	9190	9190	9190	0
576	20231129	113600	115059310	9190	9190	9190	9190	0
577	20231129	113500	115059310	9190	9190	9190	9190	0
578	20231129	113400	115059310	9190	9190	9190	9190	0
579	20231129	113300	115059310	9190	9190	9190	9190	0
580	20231129	113200	115059310	9190	9190	9190	9190	1100
581	20231129	113100	104950310	9190	9190	9190	9190	0
582	20231129	113000	104950310	9190	9190	9190	9190	0
583	20231129	112900	104950310	9190	9190	9190	9190	0
584	20231129	112800	104950310	9190	9190	9190	9190	0
585	20231129	112700	104950310	9190	9190	9190	9190	0
586	20231129	112600	104950310	9190	9190	9190	9190	0
587	20231129	112500	104950310	9190	9210	9210	9180	115
588	20231129	112400	103893590	9210	9210	9210	9210	0
589	20231129	112300	103893590	9210	9210	9210	9210	0
590	20231129	112200	103893590	9210	9210	9210	9210	100
591	20231129	112100	102972590	9210	9210	9210	9210	0
592	20231129	112000	102972590	9210	9210	9210	9210	0
593	20231129	111900	102972590	9210	9210	9210	9210	0
594	20231129	111800	102972590	9210	9210	9210	9210	0
595	20231129	111700	102972590	9210	9210	9210	9210	2
596	20231129	111600	102954170	9210	9210	9210	9210	72
597	20231129	111500	102291050	9220	9220	9220	9220	50
598	20231129	111400	101830050	9270	9270	9270	9270	0
599	20231129	111300	101830050	9270	9270	9270	9270	0
600	20231129	111200	101830050	9270	9270	9270	9270	0
601	20231129	111100	101830050	9270	9270	9270	9270	0
602	20231129	111000	101830050	9270	9270	9270	9270	0
603	20231129	110900	101830050	9270	9270	9270	9270	0
604	20231129	110800	101830050	9270	9270	9270	9270	0
605	20231129	110700	101830050	9270	9270	9270	9270	7
606	20231129	110600	101765160	9270	9270	9270	9270	0
607	20231129	110500	101765160	9270	9270	9270	9270	6
608	20231129	110400	101709540	9270	9260	9270	9260	115
609	20231129	110300	100644580	9270	9260	9270	9160	3569
610	20231129	110200	67818300	9270	9270	9270	9270	7
611	20231129	110100	67753410	9270	9270	9270	9270	6
612	20231129	110000	67697790	9270	9270	9270	9270	15
613	20231129	105900	67558740	9270	9270	9270	9270	6
614	20231129	105800	67503120	9270	9270	9270	9270	21
615	20231129	105700	67308450	9260	9260	9260	9260	1
616	20231129	105600	67299190	9260	9250	9260	9250	7
617	20231129	105500	67234380	9260	9260	9260	9260	90
618	20231129	105400	66400980	9250	9260	9260	9250	114
619	20231129	105300	65345380	9270	9270	9270	9270	6
620	20231129	105200	65289760	9270	9270	9270	9270	7
621	20231129	105100	65224870	9270	9270	9270	9270	6
622	20231129	105000	65169250	9260	9270	9270	9260	12
623	20231129	104900	65058060	9270	9270	9270	9270	6
624	20231129	104800	65002440	9270	9270	9270	9270	6
625	20231129	104700	64946820	9260	9270	9270	9260	9
626	20231129	104600	64863410	9270	9260	9270	9260	64
627	20231129	104500	64270710	9260	9260	9260	9260	7
628	20231129	104400	64205890	9260	9260	9260	9260	6
629	20231129	104300	64150330	9260	9260	9260	9260	6
630	20231129	104200	64094770	9240	9240	9240	9240	545
631	20231129	104100	59058970	9240	9240	9240	9240	6
632	20231129	104000	59003530	9240	9240	9240	9240	7
633	20231129	103900	58938850	9240	9240	9240	9240	6
634	20231129	103800	58883410	9240	9240	9240	9240	35
635	20231129	103700	58560010	9250	9260	9260	9250	8
636	20231129	103600	58485940	9240	9240	9240	9240	292
637	20231129	103500	55787860	9240	9240	9240	9240	0
638	20231129	103400	55787860	9240	9240	9240	9240	8
639	20231129	103300	55713940	9230	9230	9230	9230	92
640	20231129	103200	54864780	9230	9230	9230	9230	0
641	20231129	103100	54864780	9230	9230	9230	9230	0
642	20231129	103000	54864780	9230	9230	9230	9230	0
643	20231129	102900	54864780	9230	9230	9230	9230	200
644	20231129	102800	53018780	9230	9230	9230	9230	6
645	20231129	102700	52963400	9240	9240	9240	9240	0
646	20231129	102600	52963400	9240	9240	9240	9240	0
647	20231129	102500	52963400	9240	9250	9250	9240	59
648	20231129	102400	52417850	9260	9260	9260	9260	0
649	20231129	102300	52417850	9260	9260	9260	9260	0
650	20231129	102200	52417850	9260	9260	9260	9260	0
651	20231129	102100	52417850	9260	9260	9260	9260	1
652	20231129	102000	52408590	9270	9270	9270	9270	0
653	20231129	101900	52408590	9270	9270	9270	9270	0
654	20231129	101800	52408590	9270	9270	9270	9270	0
655	20231129	101700	52408590	9270	9270	9270	9270	0
656	20231129	101600	52408590	9270	9270	9270	9270	0
657	20231129	101500	52408590	9270	9270	9270	9270	0
658	20231129	101400	52408590	9270	9270	9270	9270	0
659	20231129	101300	52408590	9270	9270	9270	9270	0
660	20231129	101200	52408590	9270	9270	9270	9270	0
661	20231129	101100	52408590	9270	9270	9270	9270	0
662	20231129	101000	52408590	9270	9270	9270	9270	0
663	20231129	100900	52408590	9270	9270	9270	9270	0
664	20231129	100800	52408590	9270	9270	9270	9270	0
665	20231129	100700	52408590	9270	9270	9270	9270	1
666	20231129	100600	52399320	9260	9260	9260	9260	0
667	20231129	100500	52399320	9260	9260	9260	9260	0
668	20231129	100400	52399320	9260	9260	9260	9260	2
669	20231129	100300	52380800	9240	9240	9240	9240	2
670	20231129	100200	52362320	9230	9230	9230	9230	0
671	20231129	100100	52362320	9230	9230	9230	9230	0
672	20231129	100000	52362320	9230	9230	9230	9230	0
673	20231129	095900	52362320	9230	9230	9230	9230	0
674	20231129	095800	52362320	9230	9230	9230	9230	1
675	20231129	095700	52353090	9230	9230	9230	9230	0
676	20231129	095600	52353090	9230	9230	9230	9230	1
677	20231129	095500	52343860	9230	9210	9230	9210	48
678	20231129	095400	51900940	9210	9210	9210	9210	0
679	20231129	095300	51900940	9210	9210	9210	9210	57
680	20231129	095200	51375970	9210	9210	9210	9210	10
681	20231129	095100	51283870	9210	9210	9210	9210	0
682	20231129	095000	51283870	9210	9210	9210	9210	0
683	20231129	094900	51283870	9210	9210	9210	9210	0
684	20231129	094800	51283870	9210	9210	9210	9210	96
685	20231129	094700	50399710	9210	9210	9210	9210	0
686	20231129	094600	50399710	9210	9220	9220	9210	33
687	20231129	094500	50095460	9220	9220	9220	9220	72
688	20231129	094400	49431620	9210	9210	9210	9210	0
689	20231129	094300	49431620	9210	9210	9210	9210	200
690	20231129	094200	47589620	9220	9220	9220	9220	0
691	20231129	094100	47589620	9220	9230	9230	9220	826
692	20231129	094000	39966960	9240	9240	9240	9240	347
693	20231129	093900	36760680	9300	9290	9300	9290	3
694	20231129	093800	36732790	9290	9290	9290	9290	0
695	20231129	093700	36732790	9290	9290	9290	9290	1
696	20231129	093600	36723500	9290	9290	9290	9290	0
697	20231129	093500	36723500	9290	9290	9290	9290	0
698	20231129	093400	36723500	9290	9290	9290	9290	0
699	20231129	093300	36723500	9290	9290	9290	9290	0
700	20231129	093200	36723500	9290	9290	9290	9290	0
701	20231129	093100	36723500	9290	9290	9290	9290	1
702	20231129	093000	36714210	9250	9250	9250	9250	0
703	20231129	092900	36714210	9250	9250	9250	9250	0
704	20231129	092800	36714210	9250	9250	9250	9250	0
705	20231129	092700	36714210	9250	9250	9250	9250	0
706	20231129	092600	36714210	9250	9250	9250	9250	0
707	20231129	092500	36714210	9250	9250	9250	9250	337
708	20231129	092400	33596960	9260	9260	9260	9260	102
709	20231129	092300	32652440	9260	9260	9260	9260	0
710	20231129	092200	32652440	9260	9270	9270	9260	510
711	20231129	092100	27929820	9290	9290	9290	9290	0
712	20231129	092000	27929820	9290	9280	9290	9280	160
713	20231129	091900	26445010	9280	9280	9280	9280	0
714	20231129	091800	26445010	9280	9280	9280	9280	0
715	20231129	091700	26445010	9280	9280	9280	9280	0
716	20231129	091600	26445010	9280	9280	9280	9280	82
717	20231129	091500	25684050	9250	9250	9250	9250	0
718	20231129	091400	25684050	9250	9250	9250	9250	11
719	20231129	091300	25582300	9250	9250	9250	9250	0
720	20231129	091200	25582300	9250	9250	9250	9250	0
721	20231129	091100	25582300	9250	9250	9250	9250	0
722	20231129	091000	25582300	9250	9260	9300	9250	233
723	20231129	090900	23426420	9250	9250	9250	9250	0
724	20231129	090800	23426420	9250	9250	9250	9250	7
725	20231129	090700	23361670	9230	9240	9240	9230	26
726	20231129	090600	23121680	9230	9230	9230	9230	0
727	20231129	090500	23121680	9230	9290	9290	9230	507
728	20231129	090400	18439650	9230	9230	9230	9230	0
729	20231129	090300	18439650	9230	9310	9310	9230	460
730	20231129	090200	14185100	9340	9340	9340	9340	0
731	20231129	090100	14185100	9340	9340	9340	9340	701
732	20231129	090000	7637760	9360	9360	9360	9360	816