KissMeData/246960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204500	30327050	9380	9380	9380	9380	109
3	20231129	204400	30327050	9380	9380	9380	9380	0
4	20231129	204300	30327050	9380	9380	9380	9380	0
5	20231129	204200	30327050	9380	9380	9380	9380	0
6	20231129	204100	30327050	9380	9380	9380	9380	0
7	20231129	204000	30327050	9380	9380	9380	9380	0
8	20231129	203900	30327050	9380	9380	9380	9380	0
9	20231129	203800	30327050	9380	9380	9380	9380	0
10	20231129	203700	30327050	9380	9380	9380	9380	0
11	20231129	203600	30327050	9380	9380	9380	9380	0
12	20231129	203500	30327050	9380	9380	9380	9380	0
13	20231129	203400	30327050	9380	9380	9380	9380	0
14	20231129	203300	30327050	9380	9380	9380	9380	0
15	20231129	203200	30327050	9380	9380	9380	9380	0
16	20231129	203100	30327050	9380	9380	9380	9380	0
17	20231129	203000	30327050	9380	9380	9380	9380	0
18	20231129	202900	30327050	9380	9380	9380	9380	0
19	20231129	202800	30327050	9380	9380	9380	9380	0
20	20231129	202700	30327050	9380	9380	9380	9380	0
21	20231129	202600	30327050	9380	9380	9380	9380	0
22	20231129	202500	30327050	9380	9380	9380	9380	0
23	20231129	202400	30327050	9380	9380	9380	9380	0
24	20231129	202300	30327050	9380	9380	9380	9380	0
25	20231129	202200	30327050	9380	9380	9380	9380	0
26	20231129	202100	30327050	9380	9380	9380	9380	0
27	20231129	202000	30327050	9380	9380	9380	9380	0
28	20231129	201900	30327050	9380	9380	9380	9380	0
29	20231129	201800	30327050	9380	9380	9380	9380	0
30	20231129	201700	30327050	9380	9380	9380	9380	0
31	20231129	201600	30327050	9380	9380	9380	9380	0
32	20231129	201500	30327050	9380	9380	9380	9380	109
33	20231129	201400	30327050	9380	9380	9380	9380	0
34	20231129	201300	30327050	9380	9380	9380	9380	0
35	20231129	201200	30327050	9380	9380	9380	9380	0
36	20231129	201100	30327050	9380	9380	9380	9380	0
37	20231129	201000	30327050	9380	9380	9380	9380	0
38	20231129	200900	30327050	9380	9380	9380	9380	0
39	20231129	200800	30327050	9380	9380	9380	9380	0
40	20231129	200700	30327050	9380	9380	9380	9380	0
41	20231129	200600	30327050	9380	9380	9380	9380	0
42	20231129	200500	30327050	9380	9380	9380	9380	0
43	20231129	200400	30327050	9380	9380	9380	9380	0
44	20231129	200300	30327050	9380	9380	9380	9380	0
45	20231129	200200	30327050	9380	9380	9380	9380	0
46	20231129	200100	30327050	9380	9380	9380	9380	0
47	20231129	200000	30327050	9380	9380	9380	9380	0
48	20231129	195900	30327050	9380	9380	9380	9380	0
49	20231129	195800	30327050	9380	9380	9380	9380	0
50	20231129	195700	30327050	9380	9380	9380	9380	0
51	20231129	195600	30327050	9380	9380	9380	9380	0
52	20231129	195500	30327050	9380	9380	9380	9380	0
53	20231129	195400	30327050	9380	9380	9380	9380	0
54	20231129	195300	30327050	9380	9380	9380	9380	0
55	20231129	195200	30327050	9380	9380	9380	9380	0
56	20231129	195100	30327050	9380	9380	9380	9380	0
57	20231129	195000	30327050	9380	9380	9380	9380	0
58	20231129	194900	30327050	9380	9380	9380	9380	0
59	20231129	194800	30327050	9380	9380	9380	9380	0
60	20231129	194700	30327050	9380	9380	9380	9380	0
61	20231129	194600	30327050	9380	9380	9380	9380	0
62	20231129	194500	30327050	9380	9380	9380	9380	109
63	20231129	194400	30327050	9380	9380	9380	9380	0
64	20231129	194300	30327050	9380	9380	9380	9380	0
65	20231129	194200	30327050	9380	9380	9380	9380	0
66	20231129	194100	30327050	9380	9380	9380	9380	0
67	20231129	194000	30327050	9380	9380	9380	9380	0
68	20231129	193900	30327050	9380	9380	9380	9380	0
69	20231129	193800	30327050	9380	9380	9380	9380	0
70	20231129	193700	30327050	9380	9380	9380	9380	0
71	20231129	193600	30327050	9380	9380	9380	9380	0
72	20231129	193500	30327050	9380	9380	9380	9380	0
73	20231129	193400	30327050	9380	9380	9380	9380	0
74	20231129	193300	30327050	9380	9380	9380	9380	0
75	20231129	193200	30327050	9380	9380	9380	9380	0
76	20231129	193100	30327050	9380	9380	9380	9380	0
77	20231129	193000	30327050	9380	9380	9380	9380	0
78	20231129	192900	30327050	9380	9380	9380	9380	0
79	20231129	192800	30327050	9380	9380	9380	9380	0
80	20231129	192700	30327050	9380	9380	9380	9380	0
81	20231129	192600	30327050	9380	9380	9380	9380	0
82	20231129	192500	30327050	9380	9380	9380	9380	0
83	20231129	192400	30327050	9380	9380	9380	9380	0
84	20231129	192300	30327050	9380	9380	9380	9380	0
85	20231129	192200	30327050	9380	9380	9380	9380	0
86	20231129	192100	30327050	9380	9380	9380	9380	0
87	20231129	192000	30327050	9380	9380	9380	9380	0
88	20231129	191900	30327050	9380	9380	9380	9380	0
89	20231129	191800	30327050	9380	9380	9380	9380	0
90	20231129	191700	30327050	9380	9380	9380	9380	0
91	20231129	191600	30327050	9380	9380	9380	9380	0
92	20231129	191500	30327050	9380	9380	9380	9380	109
93	20231129	191400	30327050	9380	9380	9380	9380	0
94	20231129	191300	30327050	9380	9380	9380	9380	0
95	20231129	191200	30327050	9380	9380	9380	9380	0
96	20231129	191100	30327050	9380	9380	9380	9380	0
97	20231129	191000	30327050	9380	9380	9380	9380	0
98	20231129	190900	30327050	9380	9380	9380	9380	0
99	20231129	190800	30327050	9380	9380	9380	9380	0
100	20231129	190700	30327050	9380	9380	9380	9380	0
101	20231129	190600	30327050	9380	9380	9380	9380	0
102	20231129	190500	30327050	9380	9380	9380	9380	0
103	20231129	190400	30327050	9380	9380	9380	9380	0
104	20231129	190300	30327050	9380	9380	9380	9380	0
105	20231129	190200	30327050	9380	9380	9380	9380	0
106	20231129	190100	30327050	9380	9380	9380	9380	0
107	20231129	190000	30327050	9380	9380	9380	9380	0
108	20231129	185900	30327050	9380	9380	9380	9380	0
109	20231129	185800	30327050	9380	9380	9380	9380	0
110	20231129	185700	30327050	9380	9380	9380	9380	0
111	20231129	185600	30327050	9380	9380	9380	9380	0
112	20231129	185500	30327050	9380	9380	9380	9380	0
113	20231129	185400	30327050	9380	9380	9380	9380	0
114	20231129	185300	30327050	9380	9380	9380	9380	0
115	20231129	185200	30327050	9380	9380	9380	9380	0
116	20231129	185100	30327050	9380	9380	9380	9380	0
117	20231129	185000	30327050	9380	9380	9380	9380	0
118	20231129	184900	30327050	9380	9380	9380	9380	0
119	20231129	184800	30327050	9380	9380	9380	9380	0
120	20231129	184700	30327050	9380	9380	9380	9380	0
121	20231129	184600	30327050	9380	9380	9380	9380	0
122	20231129	184500	30327050	9380	9380	9380	9380	109
123	20231129	184400	30327050	9380	9380	9380	9380	0
124	20231129	184300	30327050	9380	9380	9380	9380	0
125	20231129	184200	30327050	9380	9380	9380	9380	0
126	20231129	184100	30327050	9380	9380	9380	9380	0
127	20231129	184000	30327050	9380	9380	9380	9380	0
128	20231129	183900	30327050	9380	9380	9380	9380	0
129	20231129	183800	30327050	9380	9380	9380	9380	0
130	20231129	183700	30327050	9380	9380	9380	9380	0
131	20231129	183600	30327050	9380	9380	9380	9380	0
132	20231129	183500	30327050	9380	9380	9380	9380	0
133	20231129	183400	30327050	9380	9380	9380	9380	0
134	20231129	183300	30327050	9380	9380	9380	9380	0
135	20231129	183200	30327050	9380	9380	9380	9380	0
136	20231129	183100	30327050	9380	9380	9380	9380	0
137	20231129	183000	30327050	9380	9380	9380	9380	0
138	20231129	182900	30327050	9380	9380	9380	9380	0
139	20231129	182800	30327050	9380	9380	9380	9380	0
140	20231129	182700	30327050	9380	9380	9380	9380	0
141	20231129	182600	30327050	9380	9380	9380	9380	0
142	20231129	182500	30327050	9380	9380	9380	9380	0
143	20231129	182400	30327050	9380	9380	9380	9380	0
144	20231129	182300	30327050	9380	9380	9380	9380	0
145	20231129	182200	30327050	9380	9380	9380	9380	0
146	20231129	182100	30327050	9380	9380	9380	9380	0
147	20231129	182000	30327050	9380	9380	9380	9380	0
148	20231129	181900	30327050	9380	9380	9380	9380	0
149	20231129	181800	30327050	9380	9380	9380	9380	0
150	20231129	181700	30327050	9380	9380	9380	9380	0
151	20231129	181600	30327050	9380	9380	9380	9380	0
152	20231129	181500	30327050	9380	9380	9380	9380	109
153	20231129	181400	30327050	9380	9380	9380	9380	0
154	20231129	181300	30327050	9380	9380	9380	9380	0
155	20231129	181200	30327050	9380	9380	9380	9380	0
156	20231129	181100	30327050	9380	9380	9380	9380	0
157	20231129	181000	30327050	9380	9380	9380	9380	0
158	20231129	180900	30327050	9380	9380	9380	9380	0
159	20231129	180800	30327050	9380	9380	9380	9380	0
160	20231129	180700	30327050	9380	9380	9380	9380	0
161	20231129	180600	30327050	9380	9380	9380	9380	0
162	20231129	180500	30327050	9380	9380	9380	9380	0
163	20231129	180400	30327050	9380	9380	9380	9380	0
164	20231129	180300	30327050	9380	9380	9380	9380	0
165	20231129	180200	30327050	9380	9380	9380	9380	0
166	20231129	180100	30327050	9380	9380	9380	9380	0
167	20231129	180000	30327050	9380	9380	9380	9380	0
168	20231129	175900	30327050	9380	9380	9380	9380	0
169	20231129	175800	30327050	9380	9380	9380	9380	0
170	20231129	175700	30327050	9380	9380	9380	9380	0
171	20231129	175600	30327050	9380	9380	9380	9380	0
172	20231129	175500	30327050	9380	9380	9380	9380	0
173	20231129	175400	30327050	9380	9380	9380	9380	0
174	20231129	175300	30327050	9380	9380	9380	9380	0
175	20231129	175200	30327050	9380	9380	9380	9380	0
176	20231129	175100	30327050	9380	9380	9380	9380	0
177	20231129	175000	30327050	9380	9380	9380	9380	0
178	20231129	174900	30327050	9380	9380	9380	9380	0
179	20231129	174800	30327050	9380	9380	9380	9380	0
180	20231129	174700	30327050	9380	9380	9380	9380	0
181	20231129	174600	30327050	9380	9380	9380	9380	0
182	20231129	174500	30327050	9380	9380	9380	9380	109
183	20231129	174400	30327050	9380	9380	9380	9380	0
184	20231129	174300	30327050	9380	9380	9380	9380	0
185	20231129	174200	30327050	9380	9380	9380	9380	0
186	20231129	174100	30327050	9380	9380	9380	9380	0
187	20231129	174000	30327050	9380	9380	9380	9380	0
188	20231129	173900	30327050	9380	9380	9380	9380	0
189	20231129	173800	30327050	9380	9380	9380	9380	0
190	20231129	173700	30327050	9380	9380	9380	9380	0
191	20231129	173600	30327050	9380	9380	9380	9380	0
192	20231129	173500	30327050	9380	9380	9380	9380	0
193	20231129	173400	30327050	9380	9380	9380	9380	0
194	20231129	173300	30327050	9380	9380	9380	9380	0
195	20231129	173200	30327050	9380	9380	9380	9380	0
196	20231129	173100	30327050	9380	9380	9380	9380	0
197	20231129	173000	30327050	9380	9380	9380	9380	0
198	20231129	172900	30327050	9380	9380	9380	9380	0
199	20231129	172800	30327050	9380	9380	9380	9380	0
200	20231129	172700	30327050	9380	9380	9380	9380	0
201	20231129	172600	30327050	9380	9380	9380	9380	0
202	20231129	172500	30327050	9380	9380	9380	9380	0
203	20231129	172400	30327050	9380	9380	9380	9380	0
204	20231129	172300	30327050	9380	9380	9380	9380	0
205	20231129	172200	30327050	9380	9380	9380	9380	0
206	20231129	172100	30327050	9380	9380	9380	9380	0
207	20231129	172000	30327050	9380	9380	9380	9380	0
208	20231129	171900	30327050	9380	9380	9380	9380	0
209	20231129	171800	30327050	9380	9380	9380	9380	0
210	20231129	171700	30327050	9380	9380	9380	9380	0
211	20231129	171600	30327050	9380	9380	9380	9380	0
212	20231129	171500	30327050	9380	9380	9380	9380	109
213	20231129	171400	30327050	9380	9380	9380	9380	0
214	20231129	171300	30327050	9380	9380	9380	9380	0
215	20231129	171200	30327050	9380	9380	9380	9380	0
216	20231129	171100	30327050	9380	9380	9380	9380	0
217	20231129	171000	30327050	9380	9380	9380	9380	0
218	20231129	170900	30327050	9380	9380	9380	9380	0
219	20231129	170800	30327050	9380	9380	9380	9380	0
220	20231129	170700	30327050	9380	9380	9380	9380	0
221	20231129	170600	30327050	9380	9380	9380	9380	0
222	20231129	170500	30327050	9380	9380	9380	9380	0
223	20231129	170400	30327050	9380	9380	9380	9380	0
224	20231129	170300	30327050	9380	9380	9380	9380	0
225	20231129	170200	30327050	9380	9380	9380	9380	0
226	20231129	170100	30327050	9380	9380	9380	9380	0
227	20231129	170000	30327050	9380	9380	9380	9380	0
228	20231129	165900	30327050	9380	9380	9380	9380	0
229	20231129	165800	30327050	9380	9380	9380	9380	0
230	20231129	165700	30327050	9380	9380	9380	9380	0
231	20231129	165600	30327050	9380	9380	9380	9380	0
232	20231129	165500	30327050	9380	9380	9380	9380	0
233	20231129	165400	30327050	9380	9380	9380	9380	0
234	20231129	165300	30327050	9380	9380	9380	9380	0
235	20231129	165200	30327050	9380	9380	9380	9380	0
236	20231129	165100	30327050	9380	9380	9380	9380	0
237	20231129	165000	30327050	9380	9380	9380	9380	0
238	20231129	164900	30327050	9380	9380	9380	9380	0
239	20231129	164800	30327050	9380	9380	9380	9380	0
240	20231129	164700	30327050	9380	9380	9380	9380	0
241	20231129	164600	30327050	9380	9380	9380	9380	0
242	20231129	164500	30327050	9380	9380	9380	9380	109
243	20231129	164400	30327050	9380	9380	9380	9380	0
244	20231129	164300	30327050	9380	9380	9380	9380	0
245	20231129	164200	30327050	9380	9380	9380	9380	0
246	20231129	164100	30327050	9380	9380	9380	9380	0
247	20231129	164000	30327050	9380	9380	9380	9380	0
248	20231129	163900	30327050	9380	9380	9380	9380	0
249	20231129	163800	30327050	9380	9380	9380	9380	0
250	20231129	163700	30327050	9380	9380	9380	9380	0
251	20231129	163600	30327050	9380	9380	9380	9380	0
252	20231129	163500	30327050	9380	9380	9380	9380	0
253	20231129	163400	30327050	9380	9380	9380	9380	0
254	20231129	163300	30327050	9380	9380	9380	9380	0
255	20231129	163200	30327050	9380	9380	9380	9380	0
256	20231129	163100	30327050	9380	9380	9380	9380	0
257	20231129	163000	30327050	9380	9380	9380	9380	0
258	20231129	162900	30327050	9380	9380	9380	9380	0
259	20231129	162800	30327050	9380	9380	9380	9380	0
260	20231129	162700	30327050	9380	9380	9380	9380	0
261	20231129	162600	30327050	9380	9380	9380	9380	0
262	20231129	162500	30327050	9380	9380	9380	9380	0
263	20231129	162400	30327050	9380	9380	9380	9380	0
264	20231129	162300	30327050	9380	9380	9380	9380	0
265	20231129	162200	30327050	9380	9380	9380	9380	0
266	20231129	162100	30327050	9380	9380	9380	9380	0
267	20231129	162000	30327050	9380	9380	9380	9380	0
268	20231129	161900	30327050	9380	9380	9380	9380	0
269	20231129	161800	30327050	9380	9380	9380	9380	0
270	20231129	161700	30327050	9380	9380	9380	9380	0
271	20231129	161600	30327050	9380	9380	9380	9380	0
272	20231129	161500	30327050	9380	9380	9380	9380	109
273	20231129	161400	30327050	9380	9380	9380	9380	0
274	20231129	161300	30327050	9380	9380	9380	9380	0
275	20231129	161200	30327050	9380	9380	9380	9380	0
276	20231129	161100	30327050	9380	9380	9380	9380	0
277	20231129	161000	30327050	9380	9380	9380	9380	0
278	20231129	160900	30327050	9380	9380	9380	9380	0
279	20231129	160800	30327050	9380	9380	9380	9380	0
280	20231129	160700	30327050	9380	9380	9380	9380	0
281	20231129	160600	30327050	9380	9380	9380	9380	0
282	20231129	160500	30327050	9380	9380	9380	9380	0
283	20231129	160400	30327050	9380	9380	9380	9380	0
284	20231129	160300	30327050	9380	9380	9380	9380	0
285	20231129	160200	30327050	9380	9380	9380	9380	0
286	20231129	160100	30327050	9380	9380	9380	9380	0
287	20231129	160000	30327050	9380	9380	9380	9380	0
288	20231129	155900	30327050	9380	9380	9380	9380	0
289	20231129	155800	30327050	9380	9380	9380	9380	0
290	20231129	155700	30327050	9380	9380	9380	9380	0
291	20231129	155600	30327050	9380	9380	9380	9380	0
292	20231129	155500	30327050	9380	9380	9380	9380	0
293	20231129	155400	30327050	9380	9380	9380	9380	0
294	20231129	155300	30327050	9380	9380	9380	9380	0
295	20231129	155200	30327050	9380	9380	9380	9380	0
296	20231129	155100	30327050	9380	9380	9380	9380	0
297	20231129	155000	30327050	9380	9380	9380	9380	0
298	20231129	154900	30327050	9380	9380	9380	9380	0
299	20231129	154800	30327050	9380	9380	9380	9380	0
300	20231129	154700	30327050	9380	9380	9380	9380	0
301	20231129	154600	30327050	9380	9380	9380	9380	0
302	20231129	154500	30327050	9380	9380	9380	9380	109
303	20231129	154400	30327050	9380	9380	9380	9380	0
304	20231129	154300	30327050	9380	9380	9380	9380	0
305	20231129	154200	30327050	9380	9380	9380	9380	0
306	20231129	154100	30327050	9380	9380	9380	9380	0
307	20231129	154000	30327050	9380	9380	9380	9380	0
308	20231129	153900	30327050	9380	9380	9380	9380	0
309	20231129	153800	30327050	9380	9380	9380	9380	0
310	20231129	153700	30327050	9380	9380	9380	9380	0
311	20231129	153600	30327050	9380	9380	9380	9380	0
312	20231129	153500	30327050	9380	9380	9380	9380	0
313	20231129	153400	30327050	9380	9380	9380	9380	0
314	20231129	153300	30327050	9380	9380	9380	9380	0
315	20231129	153200	30327050	9380	9380	9380	9380	0
316	20231129	153100	30327050	9380	9380	9380	9380	0
317	20231129	153000	30327050	9380	9380	9380	9380	109
318	20231129	152900	29304630	9210	9210	9210	9210	0
319	20231129	152800	29304630	9210	9210	9210	9210	0
320	20231129	152700	29304630	9210	9210	9210	9210	0
321	20231129	152600	29304630	9210	9210	9210	9210	0
322	20231129	152500	29304630	9210	9210	9210	9210	0
323	20231129	152400	29304630	9210	9210	9210	9210	0
324	20231129	152300	29304630	9210	9210	9210	9210	0
325	20231129	152200	29304630	9210	9210	9210	9210	0
326	20231129	152100	29304630	9210	9210	9210	9210	0
327	20231129	152000	29304630	9210	9210	9210	9210	0
328	20231129	151900	29304630	9210	9210	9210	9210	1
329	20231129	151800	29295420	9200	9220	9220	9200	33
330	20231129	151700	28991500	9250	9250	9250	9250	0
331	20231129	151600	28991500	9250	9250	9250	9250	0
332	20231129	151500	28991500	9250	9250	9250	9250	116
333	20231129	151400	27918500	9250	9250	9250	9250	0
334	20231129	151300	27918500	9250	9230	9250	9200	237
335	20231129	151200	25732430	9240	9240	9240	9240	3
336	20231129	151100	25704710	9240	9250	9250	9240	35
337	20231129	151000	25381010	9250	9250	9250	9250	0
338	20231129	150900	25381010	9250	9250	9250	9250	10
339	20231129	150800	25288510	9240	9240	9240	9240	1
340	20231129	150700	25279270	9250	9250	9250	9250	0
341	20231129	150600	25279270	9250	9250	9250	9250	0
342	20231129	150500	25279270	9250	9250	9250	9250	0
343	20231129	150400	25279270	9250	9250	9250	9250	0
344	20231129	150300	25279270	9250	9250	9250	9250	0
345	20231129	150200	25279270	9250	9250	9250	9250	0
346	20231129	150100	25279270	9250	9250	9250	9250	0
347	20231129	150000	25279270	9250	9250	9250	9250	0
348	20231129	145900	25279270	9250	9250	9250	9250	0
349	20231129	145800	25279270	9250	9250	9250	9250	0
350	20231129	145700	25279270	9250	9250	9250	9250	0
351	20231129	145600	25279270	9250	9280	9280	9250	34
352	20231129	145500	24964620	9250	9250	9250	9250	0
353	20231129	145400	24964620	9250	9250	9250	9250	0
354	20231129	145300	24964620	9250	9250	9250	9250	0
355	20231129	145200	24964620	9250	9250	9250	9250	14
356	20231129	145100	24835120	9250	9260	9260	9250	70
357	20231129	145000	24187500	9260	9280	9280	9260	114
358	20231129	144900	23131020	9290	9290	9290	9290	69
359	20231129	144800	22490010	9300	9300	9300	9300	0
360	20231129	144700	22490010	9300	9300	9300	9300	0
361	20231129	144600	22490010	9300	9300	9300	9300	0
362	20231129	144500	22490010	9300	9300	9300	9300	0
363	20231129	144400	22490010	9300	9300	9300	9300	0
364	20231129	144300	22490010	9300	9300	9300	9300	0
365	20231129	144200	22490010	9300	9360	9360	9300	501
366	20231129	144100	17819500	9360	9360	9360	9360	0
367	20231129	144000	17819500	9360	9360	9360	9360	0
368	20231129	143900	17819500	9360	9360	9360	9360	0
369	20231129	143800	17819500	9360	9360	9360	9360	0
370	20231129	143700	17819500	9360	9360	9360	9360	0
371	20231129	143600	17819500	9360	9360	9360	9360	0
372	20231129	143500	17819500	9360	9360	9360	9360	0
373	20231129	143400	17819500	9360	9360	9360	9360	0
374	20231129	143300	17819500	9360	9360	9360	9360	2
375	20231129	143200	17800780	9370	9370	9370	9370	0
376	20231129	143100	17800780	9370	9370	9370	9370	0
377	20231129	143000	17800780	9370	9370	9370	9370	0
378	20231129	142900	17800780	9370	9370	9370	9370	0
379	20231129	142800	17800780	9370	9370	9370	9370	0
380	20231129	142700	17800780	9370	9370	9370	9370	0
381	20231129	142600	17800780	9370	9370	9370	9370	0
382	20231129	142500	17800780	9370	9370	9370	9370	0
383	20231129	142400	17800780	9370	9370	9370	9370	0
384	20231129	142300	17800780	9370	9370	9370	9370	0
385	20231129	142200	17800780	9370	9370	9370	9370	0
386	20231129	142100	17800780	9370	9370	9370	9370	0
387	20231129	142000	17800780	9370	9370	9370	9370	0
388	20231129	141900	17800780	9370	9370	9370	9370	0
389	20231129	141800	17800780	9370	9370	9370	9370	0
390	20231129	141700	17800780	9370	9370	9370	9370	0
391	20231129	141600	17800780	9370	9370	9370	9370	0
392	20231129	141500	17800780	9370	9370	9370	9370	2
393	20231129	141400	17782040	9400	9400	9400	9400	0
394	20231129	141300	17782040	9400	9400	9400	9400	0
395	20231129	141200	17782040	9400	9400	9400	9400	0
396	20231129	141100	17782040	9400	9400	9400	9400	0
397	20231129	141000	17782040	9400	9400	9400	9400	0
398	20231129	140900	17782040	9400	9400	9400	9400	0
399	20231129	140800	17782040	9400	9400	9400	9400	0
400	20231129	140700	17782040	9400	9400	9400	9400	0
401	20231129	140600	17782040	9400	9400	9400	9400	0
402	20231129	140500	17782040	9400	9400	9400	9400	0
403	20231129	140400	17782040	9400	9400	9400	9400	0
404	20231129	140300	17782040	9400	9400	9400	9400	0
405	20231129	140200	17782040	9400	9400	9400	9400	0
406	20231129	140100	17782040	9400	9400	9400	9400	0
407	20231129	140000	17782040	9400	9400	9400	9400	0
408	20231129	135900	17782040	9400	9400	9400	9400	0
409	20231129	135800	17782040	9400	9400	9400	9400	0
410	20231129	135700	17782040	9400	9400	9400	9400	0
411	20231129	135600	17782040	9400	9400	9400	9400	0
412	20231129	135500	17782040	9400	9400	9400	9400	0
413	20231129	135400	17782040	9400	9400	9400	9400	0
414	20231129	135300	17782040	9400	9400	9400	9400	0
415	20231129	135200	17782040	9400	9400	9400	9400	217
416	20231129	135100	15742240	9400	9400	9400	9400	0
417	20231129	135000	15742240	9400	9400	9400	9400	0
418	20231129	134900	15742240	9400	9400	9400	9350	123
419	20231129	134800	14590940	9400	9400	9400	9340	260
420	20231129	134700	12155810	9400	9400	9400	9400	0
421	20231129	134600	12155810	9400	9400	9400	9400	0
422	20231129	134500	12155810	9400	9400	9400	9400	0
423	20231129	134400	12155810	9400	9400	9400	9400	0
424	20231129	134300	12155810	9400	9400	9400	9400	0
425	20231129	134200	12155810	9400	9400	9400	9400	0
426	20231129	134100	12155810	9400	9400	9400	9400	0
427	20231129	134000	12155810	9400	9400	9400	9400	0
428	20231129	133900	12155810	9400	9400	9400	9400	0
429	20231129	133800	12155810	9400	9390	9400	9390	10
430	20231129	133700	12061890	9390	9390	9390	9390	1
431	20231129	133600	12052500	9350	9370	9370	9350	2
432	20231129	133500	12033780	9340	9340	9340	9340	0
433	20231129	133400	12033780	9340	9340	9340	9340	0
434	20231129	133300	12033780	9340	9340	9340	9340	0
435	20231129	133200	12033780	9340	9340	9340	9340	0
436	20231129	133100	12033780	9340	9340	9340	9340	0
437	20231129	133000	12033780	9340	9340	9340	9340	0
438	20231129	132900	12033780	9340	9340	9340	9340	0
439	20231129	132800	12033780	9340	9340	9340	9340	0
440	20231129	132700	12033780	9340	9340	9340	9340	0
441	20231129	132600	12033780	9340	9340	9340	9340	0
442	20231129	132500	12033780	9340	9340	9340	9340	0
443	20231129	132400	12033780	9340	9340	9340	9340	0
444	20231129	132300	12033780	9340	9340	9340	9340	0
445	20231129	132200	12033780	9340	9340	9340	9340	0
446	20231129	132100	12033780	9340	9340	9340	9340	0
447	20231129	132000	12033780	9340	9340	9340	9340	0
448	20231129	131900	12033780	9340	9340	9340	9340	0
449	20231129	131800	12033780	9340	9340	9340	9340	0
450	20231129	131700	12033780	9340	9340	9340	9340	0
451	20231129	131600	12033780	9340	9340	9340	9340	0
452	20231129	131500	12033780	9340	9340	9340	9340	0
453	20231129	131400	12033780	9340	9340	9340	9340	0
454	20231129	131300	12033780	9340	9340	9340	9340	0
455	20231129	131200	12033780	9340	9340	9340	9340	0
456	20231129	131100	12033780	9340	9340	9340	9340	0
457	20231129	131000	12033780	9340	9340	9340	9340	0
458	20231129	130900	12033780	9340	9340	9340	9340	0
459	20231129	130800	12033780	9340	9340	9340	9340	0
460	20231129	130700	12033780	9340	9340	9340	9340	0
461	20231129	130600	12033780	9340	9340	9340	9340	0
462	20231129	130500	12033780	9340	9340	9340	9340	0
463	20231129	130400	12033780	9340	9340	9340	9340	0
464	20231129	130300	12033780	9340	9340	9340	9340	0
465	20231129	130200	12033780	9340	9340	9340	9340	0
466	20231129	130100	12033780	9340	9340	9340	9340	0
467	20231129	130000	12033780	9340	9340	9340	9340	0
468	20231129	125900	12033780	9340	9340	9340	9340	0
469	20231129	125800	12033780	9340	9340	9340	9340	0
470	20231129	125700	12033780	9340	9340	9340	9340	0
471	20231129	125600	12033780	9340	9340	9340	9340	0
472	20231129	125500	12033780	9340	9340	9340	9340	0
473	20231129	125400	12033780	9340	9340	9340	9340	0
474	20231129	125300	12033780	9340	9370	9370	9340	15
475	20231129	125200	11893490	9410	9410	9410	9410	0
476	20231129	125100	11893490	9410	9410	9410	9410	0
477	20231129	125000	11893490	9410	9410	9410	9410	0
478	20231129	124900	11893490	9410	9410	9410	9410	14
479	20231129	124800	11761750	9410	9350	9410	9350	101
480	20231129	124700	10814220	9350	9350	9350	9350	0
481	20231129	124600	10814220	9350	9350	9350	9350	0
482	20231129	124500	10814220	9350	9350	9350	9350	0
483	20231129	124400	10814220	9350	9350	9350	9350	0
484	20231129	124300	10814220	9350	9350	9350	9350	0
485	20231129	124200	10814220	9350	9350	9350	9350	0
486	20231129	124100	10814220	9350	9350	9350	9350	0
487	20231129	124000	10814220	9350	9350	9350	9350	0
488	20231129	123900	10814220	9350	9350	9350	9350	16
489	20231129	123800	10664620	9360	9360	9360	9360	0
490	20231129	123700	10664620	9360	9360	9360	9360	0
491	20231129	123600	10664620	9360	9360	9360	9360	0
492	20231129	123500	10664620	9360	9360	9360	9360	0
493	20231129	123400	10664620	9360	9360	9360	9360	0
494	20231129	123300	10664620	9360	9360	9360	9360	0
495	20231129	123200	10664620	9360	9360	9360	9360	0
496	20231129	123100	10664620	9360	9360	9360	9360	0
497	20231129	123000	10664620	9360	9360	9360	9360	0
498	20231129	122900	10664620	9360	9360	9360	9360	2
499	20231129	122800	10645900	9400	9400	9400	9400	0
500	20231129	122700	10645900	9400	9400	9400	9400	1
501	20231129	122600	10636500	9400	9400	9400	9400	0
502	20231129	122500	10636500	9400	9400	9400	9400	0
503	20231129	122400	10636500	9400	9400	9400	9400	0
504	20231129	122300	10636500	9400	9400	9400	9400	0
505	20231129	122200	10636500	9400	9400	9400	9400	0
506	20231129	122100	10636500	9400	9400	9400	9400	10
507	20231129	122000	10542500	9400	9400	9400	9400	10
508	20231129	121900	10448500	9400	9400	9400	9400	0
509	20231129	121800	10448500	9400	9400	9400	9400	0
510	20231129	121700	10448500	9400	9400	9400	9400	0
511	20231129	121600	10448500	9400	9400	9400	9400	0
512	20231129	121500	10448500	9400	9400	9400	9400	0
513	20231129	121400	10448500	9400	9400	9400	9400	0
514	20231129	121300	10448500	9400	9400	9400	9400	0
515	20231129	121200	10448500	9400	9400	9400	9400	0
516	20231129	121100	10448500	9400	9400	9400	9400	0
517	20231129	121000	10448500	9400	9400	9400	9400	0
518	20231129	120900	10448500	9400	9400	9400	9400	0
519	20231129	120800	10448500	9400	9400	9400	9400	0
520	20231129	120700	10448500	9400	9400	9400	9400	0
521	20231129	120600	10448500	9400	9400	9400	9400	0
522	20231129	120500	10448500	9400	9400	9400	9400	0
523	20231129	120400	10448500	9400	9400	9400	9400	0
524	20231129	120300	10448500	9400	9400	9400	9400	0
525	20231129	120200	10448500	9400	9400	9400	9400	0
526	20231129	120100	10448500	9400	9400	9400	9400	0
527	20231129	120000	10448500	9400	9400	9400	9400	1
528	20231129	115900	10439100	9400	9400	9400	9400	0
529	20231129	115800	10439100	9400	9400	9400	9400	0
530	20231129	115700	10439100	9400	9400	9400	9400	0
531	20231129	115600	10439100	9400	9400	9400	9400	0
532	20231129	115500	10439100	9400	9400	9400	9400	0
533	20231129	115400	10439100	9400	9400	9400	9400	0
534	20231129	115300	10439100	9400	9400	9400	9400	0
535	20231129	115200	10439100	9400	9400	9400	9400	0
536	20231129	115100	10439100	9400	9400	9400	9400	0
537	20231129	115000	10439100	9400	9400	9400	9400	0
538	20231129	114900	10439100	9400	9400	9400	9400	0
539	20231129	114800	10439100	9400	9400	9400	9400	0
540	20231129	114700	10439100	9400	9400	9400	9400	0
541	20231129	114600	10439100	9400	9400	9400	9400	0
542	20231129	114500	10439100	9400	9400	9400	9400	0
543	20231129	114400	10439100	9400	9400	9400	9400	0
544	20231129	114300	10439100	9400	9400	9400	9400	0
545	20231129	114200	10439100	9400	9400	9400	9400	0
546	20231129	114100	10439100	9400	9400	9400	9400	0
547	20231129	114000	10439100	9400	9400	9400	9400	0
548	20231129	113900	10439100	9400	9400	9400	9400	0
549	20231129	113800	10439100	9400	9400	9400	9400	0
550	20231129	113700	10439100	9400	9400	9400	9400	0
551	20231129	113600	10439100	9400	9400	9400	9400	0
552	20231129	113500	10439100	9400	9400	9400	9400	0
553	20231129	113400	10439100	9400	9400	9400	9400	0
554	20231129	113300	10439100	9400	9400	9400	9400	0
555	20231129	113200	10439100	9400	9400	9400	9400	0
556	20231129	113100	10439100	9400	9400	9400	9400	0
557	20231129	113000	10439100	9400	9400	9400	9400	0
558	20231129	112900	10439100	9400	9400	9400	9400	0
559	20231129	112800	10439100	9400	9400	9400	9400	1
560	20231129	112700	10429700	9340	9340	9340	9340	0
561	20231129	112600	10429700	9340	9340	9340	9340	0
562	20231129	112500	10429700	9340	9340	9340	9340	0
563	20231129	112400	10429700	9340	9340	9340	9340	0
564	20231129	112300	10429700	9340	9340	9340	9340	0
565	20231129	112200	10429700	9340	9340	9340	9340	0
566	20231129	112100	10429700	9340	9340	9340	9340	0
567	20231129	112000	10429700	9340	9340	9340	9340	0
568	20231129	111900	10429700	9340	9340	9340	9340	0
569	20231129	111800	10429700	9340	9340	9340	9340	0
570	20231129	111700	10429700	9340	9340	9340	9340	0
571	20231129	111600	10429700	9340	9340	9340	9340	0
572	20231129	111500	10429700	9340	9340	9340	9340	0
573	20231129	111400	10429700	9340	9340	9340	9340	0
574	20231129	111300	10429700	9340	9340	9340	9340	0
575	20231129	111200	10429700	9340	9340	9340	9340	0
576	20231129	111100	10429700	9340	9340	9340	9340	0
577	20231129	111000	10429700	9340	9340	9340	9340	0
578	20231129	110900	10429700	9340	9340	9340	9340	0
579	20231129	110800	10429700	9340	9340	9340	9340	0
580	20231129	110700	10429700	9340	9340	9340	9340	3
581	20231129	110600	10401680	9290	9290	9290	9290	0
582	20231129	110500	10401680	9290	9290	9290	9290	0
583	20231129	110400	10401680	9290	9290	9290	9290	0
584	20231129	110300	10401680	9290	9310	9310	9290	166
585	20231129	110200	8858210	9320	9350	9350	9320	118
586	20231129	110100	7758150	9350	9350	9350	9350	0
587	20231129	110000	7758150	9350	9350	9350	9350	16
588	20231129	105900	7608550	9350	9350	9350	9350	1
589	20231129	105800	7599200	9370	9370	9370	9370	0
590	20231129	105700	7599200	9370	9370	9370	9370	0
591	20231129	105600	7599200	9370	9370	9370	9370	0
592	20231129	105500	7599200	9370	9370	9370	9370	0
593	20231129	105400	7599200	9370	9370	9370	9370	0
594	20231129	105300	7599200	9370	9370	9370	9370	0
595	20231129	105200	7599200	9370	9370	9370	9370	0
596	20231129	105100	7599200	9370	9370	9370	9370	0
597	20231129	105000	7599200	9370	9370	9370	9370	0
598	20231129	104900	7599200	9370	9390	9390	9370	4
599	20231129	104800	7561660	9390	9390	9390	9390	0
600	20231129	104700	7561660	9390	9390	9390	9390	0
601	20231129	104600	7561660	9390	9390	9390	9390	0
602	20231129	104500	7561660	9390	9390	9390	9390	0
603	20231129	104400	7561660	9390	9390	9390	9390	11
604	20231129	104300	7458370	9410	9410	9410	9410	0
605	20231129	104200	7458370	9410	9410	9410	9410	0
606	20231129	104100	7458370	9410	9410	9410	9410	0
607	20231129	104000	7458370	9410	9410	9410	9410	0
608	20231129	103900	7458370	9410	9410	9410	9410	0
609	20231129	103800	7458370	9410	9410	9410	9410	0
610	20231129	103700	7458370	9410	9390	9410	9390	106
611	20231129	103600	6463010	9410	9410	9410	9410	0
612	20231129	103500	6463010	9410	9410	9410	9410	0
613	20231129	103400	6463010	9410	9410	9410	9410	1
614	20231129	103300	6453600	9390	9390	9390	9390	0
615	20231129	103200	6453600	9390	9390	9390	9390	0
616	20231129	103100	6453600	9390	9390	9390	9390	0
617	20231129	103000	6453600	9390	9390	9390	9390	0
618	20231129	102900	6453600	9390	9390	9390	9390	0
619	20231129	102800	6453600	9390	9390	9390	9390	0
620	20231129	102700	6453600	9390	9390	9390	9390	0
621	20231129	102600	6453600	9390	9390	9390	9390	0
622	20231129	102500	6453600	9390	9390	9390	9390	20
623	20231129	102400	6265800	9410	9410	9410	9410	6
624	20231129	102300	6209340	9410	9410	9410	9410	33
625	20231129	102200	5898810	9390	9390	9390	9390	0
626	20231129	102100	5898810	9390	9350	9390	9350	201
627	20231129	102000	4012540	9330	9330	9330	9330	0
628	20231129	101900	4012540	9330	9330	9330	9330	0
629	20231129	101800	4012540	9330	9330	9330	9330	0
630	20231129	101700	4012540	9330	9330	9330	9330	0
631	20231129	101600	4012540	9330	9330	9330	9330	0
632	20231129	101500	4012540	9330	9330	9330	9330	0
633	20231129	101400	4012540	9330	9330	9330	9330	0
634	20231129	101300	4012540	9330	9330	9330	9330	0
635	20231129	101200	4012540	9330	9330	9330	9330	0
636	20231129	101100	4012540	9330	9330	9330	9330	0
637	20231129	101000	4012540	9330	9330	9330	9330	0
638	20231129	100900	4012540	9330	9330	9330	9330	10
639	20231129	100800	3919240	9330	9330	9330	9330	1
640	20231129	100700	3909910	9370	9370	9370	9370	0
641	20231129	100600	3909910	9370	9370	9370	9370	0
642	20231129	100500	3909910	9370	9370	9370	9370	0
643	20231129	100400	3909910	9370	9370	9370	9370	0
644	20231129	100300	3909910	9370	9370	9370	9370	0
645	20231129	100200	3909910	9370	9370	9370	9370	0
646	20231129	100100	3909910	9370	9370	9370	9370	0
647	20231129	100000	3909910	9370	9370	9370	9370	0
648	20231129	095900	3909910	9370	9370	9370	9370	0
649	20231129	095800	3909910	9370	9370	9370	9370	0
650	20231129	095700	3909910	9370	9370	9370	9370	0
651	20231129	095600	3909910	9370	9370	9370	9370	0
652	20231129	095500	3909910	9370	9370	9370	9370	0
653	20231129	095400	3909910	9370	9370	9370	9370	0
654	20231129	095300	3909910	9370	9370	9370	9370	0
655	20231129	095200	3909910	9370	9370	9370	9370	100
656	20231129	095100	2972910	9390	9390	9390	9390	0
657	20231129	095000	2972910	9390	9390	9390	9390	0
658	20231129	094900	2972910	9390	9390	9390	9390	0
659	20231129	094800	2972910	9390	9390	9390	9390	0
660	20231129	094700	2972910	9390	9390	9390	9390	0
661	20231129	094600	2972910	9390	9390	9390	9390	0
662	20231129	094500	2972910	9390	9390	9390	9390	0
663	20231129	094400	2972910	9390	9390	9390	9390	0
664	20231129	094300	2972910	9390	9390	9390	9390	0
665	20231129	094200	2972910	9390	9390	9390	9390	0
666	20231129	094100	2972910	9390	9390	9390	9390	0
667	20231129	094000	2972910	9390	9390	9390	9390	0
668	20231129	093900	2972910	9390	9390	9390	9390	0
669	20231129	093800	2972910	9390	9390	9390	9390	0
670	20231129	093700	2972910	9390	9390	9390	9390	0
671	20231129	093600	2972910	9390	9390	9390	9390	0
672	20231129	093500	2972910	9390	9330	9390	9330	10
673	20231129	093400	2879550	9440	9440	9440	9440	0
674	20231129	093300	2879550	9440	9440	9440	9440	0
675	20231129	093200	2879550	9440	9440	9440	9440	0
676	20231129	093100	2879550	9440	9340	9440	9340	5
677	20231129	093000	2832650	9340	9340	9340	9340	1
678	20231129	092900	2823310	9450	9450	9450	9450	0
679	20231129	092800	2823310	9450	9450	9450	9450	0
680	20231129	092700	2823310	9450	9450	9450	9450	1
681	20231129	092600	2813860	9340	9340	9340	9340	0
682	20231129	092500	2813860	9340	9340	9340	9340	2
683	20231129	092400	2795180	9490	9490	9490	9490	0
684	20231129	092300	2795180	9490	9490	9490	9490	0
685	20231129	092200	2795180	9490	9490	9490	9490	1
686	20231129	092100	2785690	9430	9430	9430	9430	12
687	20231129	092000	2672530	9590	9590	9590	9590	0
688	20231129	091900	2672530	9590	9590	9590	9590	0
689	20231129	091800	2672530	9590	9590	9590	9590	0
690	20231129	091700	2672530	9590	9450	9600	9450	7
691	20231129	091600	2605520	9450	9450	9450	9450	23
692	20231129	091500	2388170	9670	9670	9670	9670	1
693	20231129	091400	2378500	9690	9570	9690	9570	23
694	20231129	091300	2157100	9570	9570	9570	9570	1
695	20231129	091200	2147530	9290	9290	9290	9290	0
696	20231129	091100	2147530	9290	9290	9290	9290	0
697	20231129	091000	2147530	9290	9290	9290	9290	0
698	20231129	090900	2147530	9290	9290	9290	9290	0
699	20231129	090800	2147530	9290	9290	9290	9290	0
700	20231129	090700	2147530	9290	9320	9320	9290	40
701	20231129	090600	1775890	9290	9290	9290	9290	0
702	20231129	090500	1775890	9290	9290	9290	9290	0
703	20231129	090400	1775890	9290	9300	9300	9290	40
704	20231129	090300	1404050	9300	9420	9420	9240	49
705	20231129	090200	949420	9400	9400	9400	9400	0
706	20231129	090100	949420	9400	9410	9410	9400	44
707	20231129	090000	535800	9400	9400	9400	9400	57