KissMeData/003200/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183900	153975640	8880	8880	8880	8880	251
3	20231106	183800	153975640	8880	8880	8880	8880	0
4	20231106	183700	153975640	8880	8880	8880	8880	0
5	20231106	183600	153975640	8880	8880	8880	8880	0
6	20231106	183500	153975640	8880	8880	8880	8880	0
7	20231106	183400	153975640	8880	8880	8880	8880	0
8	20231106	183300	153975640	8880	8880	8880	8880	0
9	20231106	183200	153975640	8880	8880	8880	8880	0
10	20231106	183100	153975640	8880	8880	8880	8880	0
11	20231106	183000	153975640	8880	8880	8880	8880	0
12	20231106	182900	153975640	8880	8880	8880	8880	0
13	20231106	182800	153975640	8880	8880	8880	8880	0
14	20231106	182700	153975640	8880	8880	8880	8880	0
15	20231106	182600	153975640	8880	8880	8880	8880	0
16	20231106	182500	153975640	8880	8880	8880	8880	0
17	20231106	182400	153975640	8880	8880	8880	8880	0
18	20231106	182300	153975640	8880	8880	8880	8880	0
19	20231106	182200	153975640	8880	8880	8880	8880	0
20	20231106	182100	153975640	8880	8880	8880	8880	0
21	20231106	182000	153975640	8880	8880	8880	8880	0
22	20231106	181900	153975640	8880	8880	8880	8880	0
23	20231106	181800	153975640	8880	8880	8880	8880	0
24	20231106	181700	153975640	8880	8880	8880	8880	0
25	20231106	181600	153975640	8880	8880	8880	8880	0
26	20231106	181500	153975640	8880	8880	8880	8880	0
27	20231106	181400	153975640	8880	8880	8880	8880	0
28	20231106	181300	153975640	8880	8880	8880	8880	0
29	20231106	181200	153975640	8880	8880	8880	8880	0
30	20231106	181100	153975640	8880	8880	8880	8880	0
31	20231106	181000	153975640	8880	8880	8880	8880	0
32	20231106	180900	153975640	8880	8880	8880	8880	251
33	20231106	180800	153975640	8880	8880	8880	8880	0
34	20231106	180700	153975640	8880	8880	8880	8880	0
35	20231106	180600	153975640	8880	8880	8880	8880	0
36	20231106	180500	153975640	8880	8880	8880	8880	0
37	20231106	180400	153975640	8880	8880	8880	8880	0
38	20231106	180300	153975640	8880	8880	8880	8880	0
39	20231106	180200	153975640	8880	8880	8880	8880	0
40	20231106	180100	153975640	8880	8880	8880	8880	0
41	20231106	180000	153975640	8880	8880	8880	8880	0
42	20231106	175900	153975640	8880	8880	8880	8880	0
43	20231106	175800	153975640	8880	8880	8880	8880	0
44	20231106	175700	153975640	8880	8880	8880	8880	0
45	20231106	175600	153975640	8880	8880	8880	8880	0
46	20231106	175500	153975640	8880	8880	8880	8880	0
47	20231106	175400	153975640	8880	8880	8880	8880	0
48	20231106	175300	153975640	8880	8880	8880	8880	0
49	20231106	175200	153975640	8880	8880	8880	8880	0
50	20231106	175100	153975640	8880	8880	8880	8880	0
51	20231106	175000	153975640	8880	8880	8880	8880	0
52	20231106	174900	153975640	8880	8880	8880	8880	0
53	20231106	174800	153975640	8880	8880	8880	8880	0
54	20231106	174700	153975640	8880	8880	8880	8880	0
55	20231106	174600	153975640	8880	8880	8880	8880	0
56	20231106	174500	153975640	8880	8880	8880	8880	0
57	20231106	174400	153975640	8880	8880	8880	8880	0
58	20231106	174300	153975640	8880	8880	8880	8880	0
59	20231106	174200	153975640	8880	8880	8880	8880	0
60	20231106	174100	153975640	8880	8880	8880	8880	0
61	20231106	174000	153975640	8880	8880	8880	8880	0
62	20231106	173900	153975640	8880	8880	8880	8880	251
63	20231106	173800	153975640	8880	8880	8880	8880	0
64	20231106	173700	153975640	8880	8880	8880	8880	0
65	20231106	173600	153975640	8880	8880	8880	8880	0
66	20231106	173500	153975640	8880	8880	8880	8880	0
67	20231106	173400	153975640	8880	8880	8880	8880	0
68	20231106	173300	153975640	8880	8880	8880	8880	0
69	20231106	173200	153975640	8880	8880	8880	8880	0
70	20231106	173100	153975640	8880	8880	8880	8880	0
71	20231106	173000	153975640	8880	8880	8880	8880	0
72	20231106	172900	153975640	8880	8880	8880	8880	0
73	20231106	172800	153975640	8880	8880	8880	8880	0
74	20231106	172700	153975640	8880	8880	8880	8880	0
75	20231106	172600	153975640	8880	8880	8880	8880	0
76	20231106	172500	153975640	8880	8880	8880	8880	0
77	20231106	172400	153975640	8880	8880	8880	8880	0
78	20231106	172300	153975640	8880	8880	8880	8880	0
79	20231106	172200	153975640	8880	8880	8880	8880	0
80	20231106	172100	153975640	8880	8880	8880	8880	0
81	20231106	172000	153975640	8880	8880	8880	8880	0
82	20231106	171900	153975640	8880	8880	8880	8880	0
83	20231106	171800	153975640	8880	8880	8880	8880	0
84	20231106	171700	153975640	8880	8880	8880	8880	0
85	20231106	171600	153975640	8880	8880	8880	8880	0
86	20231106	171500	153975640	8880	8880	8880	8880	0
87	20231106	171400	153975640	8880	8880	8880	8880	0
88	20231106	171300	153975640	8880	8880	8880	8880	0
89	20231106	171200	153975640	8880	8880	8880	8880	0
90	20231106	171100	153975640	8880	8880	8880	8880	0
91	20231106	171000	153975640	8880	8880	8880	8880	0
92	20231106	170900	153975640	8880	8880	8880	8880	251
93	20231106	170800	153975640	8880	8880	8880	8880	0
94	20231106	170700	153975640	8880	8880	8880	8880	0
95	20231106	170600	153975640	8880	8880	8880	8880	0
96	20231106	170500	153975640	8880	8880	8880	8880	0
97	20231106	170400	153975640	8880	8880	8880	8880	0
98	20231106	170300	153975640	8880	8880	8880	8880	0
99	20231106	170200	153975640	8880	8880	8880	8880	0
100	20231106	170100	153975640	8880	8880	8880	8880	0
101	20231106	170000	153975640	8880	8880	8880	8880	0
102	20231106	165900	153975640	8880	8880	8880	8880	0
103	20231106	165800	153975640	8880	8880	8880	8880	0
104	20231106	165700	153975640	8880	8880	8880	8880	0
105	20231106	165600	153975640	8880	8880	8880	8880	0
106	20231106	165500	153975640	8880	8880	8880	8880	0
107	20231106	165400	153975640	8880	8880	8880	8880	0
108	20231106	165300	153975640	8880	8880	8880	8880	0
109	20231106	165200	153975640	8880	8880	8880	8880	0
110	20231106	165100	153975640	8880	8880	8880	8880	0
111	20231106	165000	153975640	8880	8880	8880	8880	0
112	20231106	164900	153975640	8880	8880	8880	8880	0
113	20231106	164800	153975640	8880	8880	8880	8880	0
114	20231106	164700	153975640	8880	8880	8880	8880	0
115	20231106	164600	153975640	8880	8880	8880	8880	0
116	20231106	164500	153975640	8880	8880	8880	8880	0
117	20231106	164400	153975640	8880	8880	8880	8880	0
118	20231106	164300	153975640	8880	8880	8880	8880	0
119	20231106	164200	153975640	8880	8880	8880	8880	0
120	20231106	164100	153975640	8880	8880	8880	8880	0
121	20231106	164000	153975640	8880	8880	8880	8880	0
122	20231106	163900	153975640	8880	8880	8880	8880	251
123	20231106	163800	153975640	8880	8880	8880	8880	0
124	20231106	163700	153975640	8880	8880	8880	8880	0
125	20231106	163600	153975640	8880	8880	8880	8880	0
126	20231106	163500	153975640	8880	8880	8880	8880	0
127	20231106	163400	153975640	8880	8880	8880	8880	0
128	20231106	163300	153975640	8880	8880	8880	8880	0
129	20231106	163200	153975640	8880	8880	8880	8880	0
130	20231106	163100	153975640	8880	8880	8880	8880	0
131	20231106	163000	153975640	8880	8880	8880	8880	0
132	20231106	162900	153975640	8880	8880	8880	8880	0
133	20231106	162800	153975640	8880	8880	8880	8880	0
134	20231106	162700	153975640	8880	8880	8880	8880	0
135	20231106	162600	153975640	8880	8880	8880	8880	0
136	20231106	162500	153975640	8880	8880	8880	8880	0
137	20231106	162400	153975640	8880	8880	8880	8880	0
138	20231106	162300	153975640	8880	8880	8880	8880	0
139	20231106	162200	153975640	8880	8880	8880	8880	0
140	20231106	162100	153975640	8880	8880	8880	8880	0
141	20231106	162000	153975640	8880	8880	8880	8880	0
142	20231106	161900	153975640	8880	8880	8880	8880	0
143	20231106	161800	153975640	8880	8880	8880	8880	0
144	20231106	161700	153975640	8880	8880	8880	8880	0
145	20231106	161600	153975640	8880	8880	8880	8880	0
146	20231106	161500	153975640	8880	8880	8880	8880	0
147	20231106	161400	153975640	8880	8880	8880	8880	0
148	20231106	161300	153975640	8880	8880	8880	8880	0
149	20231106	161200	153975640	8880	8880	8880	8880	0
150	20231106	161100	153975640	8880	8880	8880	8880	0
151	20231106	161000	153975640	8880	8880	8880	8880	0
152	20231106	160900	153975640	8880	8880	8880	8880	251
153	20231106	160800	153975640	8880	8880	8880	8880	0
154	20231106	160700	153975640	8880	8880	8880	8880	0
155	20231106	160600	153975640	8880	8880	8880	8880	0
156	20231106	160500	153975640	8880	8880	8880	8880	0
157	20231106	160400	153975640	8880	8880	8880	8880	0
158	20231106	160300	153975640	8880	8880	8880	8880	0
159	20231106	160200	153975640	8880	8880	8880	8880	0
160	20231106	160100	153975640	8880	8880	8880	8880	0
161	20231106	160000	153975640	8880	8880	8880	8880	0
162	20231106	155900	153975640	8880	8880	8880	8880	0
163	20231106	155800	153975640	8880	8880	8880	8880	0
164	20231106	155700	153975640	8880	8880	8880	8880	0
165	20231106	155600	153975640	8880	8880	8880	8880	0
166	20231106	155500	153975640	8880	8880	8880	8880	0
167	20231106	155400	153975640	8880	8880	8880	8880	0
168	20231106	155300	153975640	8880	8880	8880	8880	0
169	20231106	155200	153975640	8880	8880	8880	8880	0
170	20231106	155100	153975640	8880	8880	8880	8880	0
171	20231106	155000	153975640	8880	8880	8880	8880	0
172	20231106	154900	153975640	8880	8880	8880	8880	0
173	20231106	154800	153975640	8880	8880	8880	8880	0
174	20231106	154700	153975640	8880	8880	8880	8880	0
175	20231106	154600	153975640	8880	8880	8880	8880	0
176	20231106	154500	153975640	8880	8880	8880	8880	0
177	20231106	154400	153975640	8880	8880	8880	8880	0
178	20231106	154300	153975640	8880	8880	8880	8880	0
179	20231106	154200	153975640	8880	8880	8880	8880	0
180	20231106	154100	153975640	8880	8880	8880	8880	0
181	20231106	154000	153975640	8880	8880	8880	8880	0
182	20231106	153900	153975640	8880	8880	8880	8880	251
183	20231106	153800	153975640	8880	8880	8880	8880	0
184	20231106	153700	153975640	8880	8880	8880	8880	0
185	20231106	153600	153975640	8880	8880	8880	8880	0
186	20231106	153500	153975640	8880	8880	8880	8880	0
187	20231106	153400	153975640	8880	8880	8880	8880	0
188	20231106	153300	153975640	8880	8880	8880	8880	0
189	20231106	153200	153975640	8880	8880	8880	8880	0
190	20231106	153100	153975640	8880	8880	8880	8880	0
191	20231106	153000	153975640	8880	8880	8880	8880	251
192	20231106	152900	151746760	8870	8870	8870	8870	0
193	20231106	152800	151746760	8870	8870	8870	8870	0
194	20231106	152700	151746760	8870	8870	8870	8870	0
195	20231106	152600	151746760	8870	8870	8870	8870	0
196	20231106	152500	151746760	8870	8870	8870	8870	0
197	20231106	152400	151746760	8870	8870	8870	8870	0
198	20231106	152300	151746760	8870	8870	8870	8870	0
199	20231106	152200	151746760	8870	8870	8870	8870	0
200	20231106	152100	151746760	8870	8870	8870	8870	0
201	20231106	152000	151746760	8870	8870	8870	8870	0
202	20231106	151900	151746760	8870	8840	8870	8840	301
203	20231106	151800	149081990	8820	8820	8820	8820	3
204	20231106	151700	149055530	8840	8840	8840	8840	0
205	20231106	151600	149055530	8840	8840	8840	8840	7
206	20231106	151500	148993650	8820	8820	8820	8820	8
207	20231106	151400	148923090	8820	8820	8830	8820	47
208	20231106	151300	148508120	8820	8820	8820	8820	6
209	20231106	151200	148455200	8820	8820	8830	8820	11
210	20231106	151100	148358140	8820	8830	8830	8820	6
211	20231106	151000	148305210	8830	8830	8830	8830	69
212	20231106	150900	147695940	8820	8830	8830	8820	114
213	20231106	150800	146689330	8830	8830	8830	8830	6
214	20231106	150700	146636350	8830	8830	8830	8830	2
215	20231106	150600	146618690	8830	8840	8840	8830	19
216	20231106	150500	146450740	8830	8830	8830	8830	7
217	20231106	150400	146388930	8820	8810	8830	8810	129
218	20231106	150300	145250370	8810	8810	8810	8810	2
219	20231106	150200	145232750	8820	8810	8820	8810	6
220	20231106	150100	145179850	8810	8810	8810	8810	2
221	20231106	150000	145162230	8820	8810	8820	8810	6
222	20231106	145900	145109330	8810	8810	8820	8810	6
223	20231106	145800	145056430	8810	8810	8810	8810	2
224	20231106	145700	145038810	8810	8810	8810	8810	1
225	20231106	145600	145030000	8810	8820	8820	8810	7
226	20231106	145500	144968280	8810	8810	8810	8810	3
227	20231106	145400	144941850	8810	8810	8810	8810	2
228	20231106	145300	144924230	8810	8810	8820	8810	6
229	20231106	145200	144871330	8810	8810	8810	8810	2
230	20231106	145100	144853710	8810	8810	8810	8810	1
231	20231106	145000	144844900	8810	8820	8820	8810	6
232	20231106	144900	144792000	8810	8810	8810	8810	2
233	20231106	144800	144774380	8810	8810	8810	8810	2
234	20231106	144700	144756760	8810	8820	8820	8810	11
235	20231106	144600	144659800	8810	8810	8810	8810	2
236	20231106	144500	144642180	8810	8810	8810	8810	5
237	20231106	144400	144598130	8810	8810	8810	8810	7
238	20231106	144300	144536460	8820	8810	8820	8810	7
239	20231106	144200	144474750	8810	8810	8810	8810	5
240	20231106	144100	144430700	8810	8810	8810	8810	7
241	20231106	144000	144369030	8820	8810	8820	8810	5
242	20231106	143900	144324940	8810	8810	8810	8810	6
243	20231106	143800	144272080	8810	8810	8810	8810	5
244	20231106	143700	144228030	8820	8810	8820	8810	9
245	20231106	143600	144148680	8820	8810	8820	8810	4
246	20231106	143500	144113420	8820	8810	8820	8810	2
247	20231106	143400	144095790	8810	8810	8810	8810	6
248	20231106	143300	144042930	8810	8810	8810	8810	3
249	20231106	143200	144016500	8810	8810	8820	8810	3
250	20231106	143100	143990060	8810	8810	8810	8810	6
251	20231106	143000	143937200	8810	8810	8810	8810	19
252	20231106	142900	143769810	8810	8810	8810	8810	14
253	20231106	142800	143646470	8810	8820	8820	8810	43
254	20231106	142700	143267540	8810	8820	8820	8810	16
255	20231106	142600	143126560	8820	8820	8820	8820	18
256	20231106	142500	142967800	8820	8820	8820	8820	33
257	20231106	142400	142676740	8820	8820	8820	8820	27
258	20231106	142300	142438600	8820	8820	8820	8820	29
259	20231106	142200	142182820	8820	8830	8830	8820	17
260	20231106	142100	142032720	8830	8830	8830	8830	27
261	20231106	142000	141794310	8830	8830	8830	8830	27
262	20231106	141900	141555900	8830	8830	8830	8830	25
263	20231106	141800	141335150	8830	8830	8830	8830	12
264	20231106	141700	141229190	8830	8830	8830	8830	25
265	20231106	141600	141008440	8830	8840	8840	8830	30
266	20231106	141500	140743490	8830	8830	8830	8830	13
267	20231106	141400	140628700	8830	8830	8830	8830	25
268	20231106	141300	140407950	8830	8830	8830	8830	25
269	20231106	141200	140187200	8830	8830	8830	8830	25
270	20231106	141100	139966450	8830	8830	8830	8830	12
271	20231106	141000	139860490	8830	8830	8830	8830	25
272	20231106	140900	139639740	8830	8830	8830	8830	25
273	20231106	140800	139418990	8830	8840	8840	8830	25
274	20231106	140700	139198120	8840	8840	8840	8840	13
275	20231106	140600	139083200	8840	8840	8840	8840	25
276	20231106	140500	138862200	8840	8840	8840	8840	25
277	20231106	140400	138641200	8840	8840	8840	8840	25
278	20231106	140300	138420200	8840	8840	8840	8840	12
279	20231106	140200	138314120	8840	8840	8840	8840	25
280	20231106	140100	138093120	8840	8840	8840	8840	25
281	20231106	140000	137872120	8840	8840	8840	8840	13
282	20231106	135900	137757200	8840	8840	8840	8840	25
283	20231106	135800	137536200	8840	8840	8840	8840	25
284	20231106	135700	137315200	8840	8850	8850	8840	25
285	20231106	135600	137094070	8850	8850	8850	8850	13
286	20231106	135500	136979020	8850	8840	8860	8840	80
287	20231106	135400	136271120	8830	8830	8830	8830	25
288	20231106	135300	136050370	8830	8840	8840	8830	26
289	20231106	135200	135820660	8840	8840	8840	8840	15
290	20231106	135100	135688060	8840	8840	8840	8840	26
291	20231106	135000	135458220	8840	8840	8840	8840	25
292	20231106	134900	135237220	8850	8840	8850	8840	27
293	20231106	134800	134998520	8850	8850	8850	8840	14
294	20231106	134700	134874740	8840	8840	8850	8840	57
295	20231106	134600	134370540	8850	8840	8850	8840	30
296	20231106	134500	134105290	8850	8850	8850	8840	18
297	20231106	134400	133946120	8850	8860	8860	8850	31
298	20231106	134300	133671670	8860	8860	8860	8860	0
299	20231106	134200	133671670	8860	8860	8860	8860	0
300	20231106	134100	133671670	8860	8860	8860	8860	3
301	20231106	134000	133645090	8860	8860	8860	8860	0
302	20231106	133900	133645090	8860	8860	8860	8860	0
303	20231106	133800	133645090	8860	8860	8860	8860	0
304	20231106	133700	133645090	8860	8860	8860	8860	0
305	20231106	133600	133645090	8860	8860	8860	8860	0
306	20231106	133500	133645090	8860	8860	8860	8860	18
307	20231106	133400	133485610	8850	8850	8850	8850	0
308	20231106	133300	133485610	8850	8850	8850	8850	118
309	20231106	133200	132441310	8860	8860	8860	8860	0
310	20231106	133100	132441310	8860	8860	8860	8860	0
311	20231106	133000	132441310	8860	8860	8860	8860	0
312	20231106	132900	132441310	8860	8860	8860	8860	0
313	20231106	132800	132441310	8860	8860	8860	8860	18
314	20231106	132700	132281830	8860	8860	8860	8860	0
315	20231106	132600	132281830	8860	8860	8860	8860	0
316	20231106	132500	132281830	8860	8860	8860	8860	0
317	20231106	132400	132281830	8860	8860	8860	8860	0
318	20231106	132300	132281830	8860	8860	8860	8860	0
319	20231106	132200	132281830	8860	8860	8860	8860	0
320	20231106	132100	132281830	8860	8860	8860	8860	0
321	20231106	132000	132281830	8860	8860	8860	8860	18
322	20231106	131900	132122350	8860	8860	8860	8860	18
323	20231106	131800	131962870	8860	8860	8860	8860	54
324	20231106	131700	131484430	8850	8820	8850	8820	1031
325	20231106	131600	122372220	8820	8820	8820	8820	144
326	20231106	131500	121102140	8820	8820	8820	8820	18
327	20231106	131400	120943380	8820	8810	8820	8810	18
328	20231106	131300	120784760	8810	8810	8810	8810	0
329	20231106	131200	120784760	8810	8800	8810	8800	150
330	20231106	131100	119463760	8780	8780	8780	8780	1
331	20231106	131000	119454980	8800	8770	8800	8770	348
332	20231106	130900	116402970	8770	8770	8770	8740	3040
333	20231106	130800	89801300	8780	8780	8780	8780	0
334	20231106	130700	89801300	8780	8780	8780	8780	0
335	20231106	130600	89801300	8780	8780	8780	8780	1
336	20231106	130500	89792520	8800	8800	8800	8800	0
337	20231106	130400	89792520	8800	8800	8800	8800	0
338	20231106	130300	89792520	8800	8800	8800	8800	0
339	20231106	130200	89792520	8800	8800	8800	8800	1
340	20231106	130100	89783720	8770	8770	8770	8770	282
341	20231106	130000	87310580	8770	8770	8770	8770	0
342	20231106	125900	87310580	8770	8770	8770	8770	0
343	20231106	125800	87310580	8770	8770	8770	8770	0
344	20231106	125700	87310580	8770	8770	8770	8770	0
345	20231106	125600	87310580	8770	8770	8770	8770	0
346	20231106	125500	87310580	8770	8770	8770	8770	0
347	20231106	125400	87310580	8770	8770	8770	8770	0
348	20231106	125300	87310580	8770	8770	8770	8770	0
349	20231106	125200	87310580	8770	8770	8770	8770	0
350	20231106	125100	87310580	8770	8770	8770	8770	0
351	20231106	125000	87310580	8770	8770	8770	8770	0
352	20231106	124900	87310580	8770	8770	8770	8770	50
353	20231106	124800	86872080	8780	8780	8780	8780	0
354	20231106	124700	86872080	8780	8780	8780	8780	0
355	20231106	124600	86872080	8780	8780	8780	8780	0
356	20231106	124500	86872080	8780	8780	8780	8780	0
357	20231106	124400	86872080	8780	8780	8780	8780	0
358	20231106	124300	86872080	8780	8780	8780	8780	0
359	20231106	124200	86872080	8780	8780	8780	8780	0
360	20231106	124100	86872080	8780	8780	8780	8780	0
361	20231106	124000	86872080	8780	8780	8780	8780	0
362	20231106	123900	86872080	8780	8780	8780	8780	1
363	20231106	123800	86863300	8780	8780	8780	8780	39
364	20231106	123700	86520880	8790	8790	8790	8790	0
365	20231106	123600	86520880	8790	8790	8790	8790	0
366	20231106	123500	86520880	8790	8790	8790	8790	0
367	20231106	123400	86520880	8790	8790	8790	8790	0
368	20231106	123300	86520880	8790	8790	8790	8790	0
369	20231106	123200	86520880	8790	8790	8790	8790	1
370	20231106	123100	86512090	8790	8790	8790	8790	0
371	20231106	123000	86512090	8790	8790	8790	8790	0
372	20231106	122900	86512090	8790	8790	8790	8790	0
373	20231106	122800	86512090	8790	8790	8790	8790	0
374	20231106	122700	86512090	8790	8790	8790	8790	101
375	20231106	122600	85624300	8790	8790	8790	8790	0
376	20231106	122500	85624300	8790	8800	8800	8790	252
377	20231106	122400	83409210	8790	8790	8790	8790	0
378	20231106	122300	83409210	8790	8790	8790	8790	147
379	20231106	122200	82117080	8800	8800	8800	8800	0
380	20231106	122100	82117080	8800	8800	8800	8800	1
381	20231106	122000	82108280	8790	8790	8790	8790	0
382	20231106	121900	82108280	8790	8790	8790	8790	0
383	20231106	121800	82108280	8790	8790	8790	8780	695
384	20231106	121700	76001180	8790	8790	8790	8790	0
385	20231106	121600	76001180	8790	8790	8790	8790	10
386	20231106	121500	75913280	8790	8790	8790	8790	0
387	20231106	121400	75913280	8790	8790	8790	8790	0
388	20231106	121300	75913280	8790	8790	8790	8790	6
389	20231106	121200	75860540	8780	8780	8780	8780	0
390	20231106	121100	75860540	8780	8780	8780	8780	0
391	20231106	121000	75860540	8780	8780	8780	8780	0
392	20231106	120900	75860540	8780	8780	8780	8780	0
393	20231106	120800	75860540	8780	8780	8780	8780	0
394	20231106	120700	75860540	8780	8780	8780	8780	0
395	20231106	120600	75860540	8780	8780	8780	8780	0
396	20231106	120500	75860540	8780	8780	8780	8780	0
397	20231106	120400	75860540	8780	8780	8780	8780	0
398	20231106	120300	75860540	8780	8780	8780	8780	0
399	20231106	120200	75860540	8780	8780	8780	8780	0
400	20231106	120100	75860540	8780	8780	8780	8780	0
401	20231106	120000	75860540	8780	8780	8780	8780	0
402	20231106	115900	75860540	8780	8800	8800	8780	72
403	20231106	115800	75227100	8790	8790	8790	8790	0
404	20231106	115700	75227100	8790	8790	8790	8790	0
405	20231106	115600	75227100	8790	8790	8790	8790	0
406	20231106	115500	75227100	8790	8790	8790	8790	0
407	20231106	115400	75227100	8790	8790	8790	8790	0
408	20231106	115300	75227100	8790	8790	8790	8790	0
409	20231106	115200	75227100	8790	8790	8790	8790	0
410	20231106	115100	75227100	8790	8790	8790	8790	0
411	20231106	115000	75227100	8790	8790	8790	8790	0
412	20231106	114900	75227100	8790	8790	8790	8790	0
413	20231106	114800	75227100	8790	8790	8790	8790	0
414	20231106	114700	75227100	8790	8790	8790	8790	0
415	20231106	114600	75227100	8790	8790	8790	8790	0
416	20231106	114500	75227100	8790	8790	8790	8790	0
417	20231106	114400	75227100	8790	8790	8790	8790	0
418	20231106	114300	75227100	8790	8790	8790	8790	0
419	20231106	114200	75227100	8790	8790	8790	8790	1
420	20231106	114100	75218310	8780	8780	8780	8780	0
421	20231106	114000	75218310	8780	8780	8780	8780	0
422	20231106	113900	75218310	8780	8780	8780	8780	0
423	20231106	113800	75218310	8780	8780	8780	8780	0
424	20231106	113700	75218310	8780	8780	8780	8780	0
425	20231106	113600	75218310	8780	8780	8780	8780	0
426	20231106	113500	75218310	8780	8780	8780	8780	0
427	20231106	113400	75218310	8780	8780	8780	8780	0
428	20231106	113300	75218310	8780	8780	8780	8780	0
429	20231106	113200	75218310	8780	8780	8780	8780	0
430	20231106	113100	75218310	8780	8780	8780	8780	0
431	20231106	113000	75218310	8780	8780	8780	8780	81
432	20231106	112900	74507130	8790	8790	8790	8790	0
433	20231106	112800	74507130	8790	8790	8790	8790	119
434	20231106	112700	73461120	8800	8800	8800	8800	0
435	20231106	112600	73461120	8800	8800	8800	8800	0
436	20231106	112500	73461120	8800	8800	8800	8800	39
437	20231106	112400	73117920	8800	8800	8800	8800	0
438	20231106	112300	73117920	8800	8800	8800	8800	0
439	20231106	112200	73117920	8800	8800	8800	8800	0
440	20231106	112100	73117920	8800	8800	8800	8800	0
441	20231106	112000	73117920	8800	8800	8800	8800	0
442	20231106	111900	73117920	8800	8800	8800	8800	0
443	20231106	111800	73117920	8800	8800	8800	8800	0
444	20231106	111700	73117920	8800	8800	8800	8800	0
445	20231106	111600	73117920	8800	8800	8800	8800	0
446	20231106	111500	73117920	8800	8800	8800	8800	0
447	20231106	111400	73117920	8800	8800	8800	8800	0
448	20231106	111300	73117920	8800	8800	8800	8800	0
449	20231106	111200	73117920	8800	8800	8800	8800	0
450	20231106	111100	73117920	8800	8800	8800	8800	0
451	20231106	111000	73117920	8800	8800	8800	8800	0
452	20231106	110900	73117920	8800	8800	8800	8800	0
453	20231106	110800	73117920	8800	8800	8800	8800	28
454	20231106	110700	72871520	8790	8790	8790	8790	0
455	20231106	110600	72871520	8790	8790	8790	8790	0
456	20231106	110500	72871520	8790	8790	8790	8790	0
457	20231106	110400	72871520	8790	8790	8790	8790	0
458	20231106	110300	72871520	8790	8790	8790	8790	0
459	20231106	110200	72871520	8790	8790	8790	8790	0
460	20231106	110100	72871520	8790	8800	8800	8790	94
461	20231106	110000	72045220	8800	8800	8800	8800	0
462	20231106	105900	72045220	8800	8800	8800	8800	0
463	20231106	105800	72045220	8800	8800	8800	8800	0
464	20231106	105700	72045220	8800	8800	8800	8800	14
465	20231106	105600	71922020	8810	8810	8810	8810	0
466	20231106	105500	71922020	8810	8790	8810	8790	19
467	20231106	105400	71754650	8800	8810	8810	8800	94
468	20231106	105300	70926690	8800	8800	8800	8800	0
469	20231106	105200	70926690	8800	8800	8800	8800	0
470	20231106	105100	70926690	8800	8800	8800	8800	127
471	20231106	105000	69809090	8790	8790	8790	8790	0
472	20231106	104900	69809090	8790	8790	8790	8790	0
473	20231106	104800	69809090	8790	8780	8790	8780	128
474	20231106	104700	68684000	8760	8760	8760	8760	0
475	20231106	104600	68684000	8760	8760	8760	8760	0
476	20231106	104500	68684000	8760	8760	8760	8760	52
477	20231106	104400	68228480	8760	8760	8760	8760	0
478	20231106	104300	68228480	8760	8760	8760	8760	1
479	20231106	104200	68219720	8760	8760	8760	8760	0
480	20231106	104100	68219720	8760	8760	8760	8760	186
481	20231106	104000	66590360	8780	8780	8780	8780	0
482	20231106	103900	66590360	8780	8780	8780	8780	22
483	20231106	103800	66397200	8790	8790	8790	8790	0
484	20231106	103700	66397200	8790	8790	8790	8790	0
485	20231106	103600	66397200	8790	8790	8790	8790	0
486	20231106	103500	66397200	8790	8790	8790	8790	0
487	20231106	103400	66397200	8790	8790	8790	8790	0
488	20231106	103300	66397200	8790	8790	8790	8790	0
489	20231106	103200	66397200	8790	8790	8790	8790	0
490	20231106	103100	66397200	8790	8790	8790	8790	0
491	20231106	103000	66397200	8790	8790	8790	8790	0
492	20231106	102900	66397200	8790	8790	8790	8790	0
493	20231106	102800	66397200	8790	8790	8790	8790	0
494	20231106	102700	66397200	8790	8790	8790	8790	0
495	20231106	102600	66397200	8790	8790	8790	8790	0
496	20231106	102500	66397200	8790	8790	8790	8790	0
497	20231106	102400	66397200	8790	8790	8790	8790	0
498	20231106	102300	66397200	8790	8790	8790	8790	0
499	20231106	102200	66397200	8790	8790	8790	8790	1
500	20231106	102100	66388410	8790	8790	8790	8790	0
501	20231106	102000	66388410	8790	8790	8790	8790	0
502	20231106	101900	66388410	8790	8790	8790	8790	0
503	20231106	101800	66388410	8790	8790	8790	8790	0
504	20231106	101700	66388410	8790	8790	8790	8790	1
505	20231106	101600	66379620	8790	8790	8790	8790	1
506	20231106	101500	66370830	8780	8780	8780	8780	0
507	20231106	101400	66370830	8780	8780	8780	8780	0
508	20231106	101300	66370830	8780	8780	8780	8780	0
509	20231106	101200	66370830	8780	8780	8780	8780	0
510	20231106	101100	66370830	8780	8780	8780	8780	0
511	20231106	101000	66370830	8780	8780	8780	8780	0
512	20231106	100900	66370830	8780	8780	8780	8780	0
513	20231106	100800	66370830	8780	8780	8780	8780	17
514	20231106	100700	66221570	8780	8780	8780	8780	0
515	20231106	100600	66221570	8780	8780	8780	8780	13
516	20231106	100500	66107430	8780	8780	8780	8780	0
517	20231106	100400	66107430	8780	8780	8780	8780	0
518	20231106	100300	66107430	8780	8780	8780	8780	0
519	20231106	100200	66107430	8780	8780	8780	8780	0
520	20231106	100100	66107430	8780	8770	8780	8770	84
521	20231106	100000	65369940	8770	8760	8770	8760	31
522	20231106	095900	65098080	8760	8760	8760	8760	5
523	20231106	095800	65054280	8770	8770	8770	8770	0
524	20231106	095700	65054280	8770	8770	8770	8770	0
525	20231106	095600	65054280	8770	8770	8770	8770	0
526	20231106	095500	65054280	8770	8770	8770	8770	0
527	20231106	095400	65054280	8770	8770	8770	8770	0
528	20231106	095300	65054280	8770	8770	8770	8770	0
529	20231106	095200	65054280	8770	8770	8770	8770	0
530	20231106	095100	65054280	8770	8770	8770	8770	0
531	20231106	095000	65054280	8770	8770	8770	8770	0
532	20231106	094900	65054280	8770	8770	8770	8770	0
533	20231106	094800	65054280	8770	8770	8770	8770	0
534	20231106	094700	65054280	8770	8770	8770	8770	0
535	20231106	094600	65054280	8770	8770	8770	8770	0
536	20231106	094500	65054280	8770	8770	8770	8770	0
537	20231106	094400	65054280	8770	8770	8770	8770	0
538	20231106	094300	65054280	8770	8770	8770	8770	20
539	20231106	094200	64878880	8770	8770	8770	8770	0
540	20231106	094100	64878880	8770	8770	8770	8770	0
541	20231106	094000	64878880	8770	8770	8770	8770	0
542	20231106	093900	64878880	8770	8770	8770	8770	80
543	20231106	093800	64177280	8770	8770	8770	8770	0
544	20231106	093700	64177280	8770	8770	8770	8770	0
545	20231106	093600	64177280	8770	8770	8770	8770	0
546	20231106	093500	64177280	8770	8770	8770	8770	604
547	20231106	093400	58880200	8760	8760	8760	8760	0
548	20231106	093300	58880200	8760	8760	8760	8760	0
549	20231106	093200	58880200	8760	8760	8760	8760	38
550	20231106	093100	58547320	8770	8770	8770	8770	0
551	20231106	093000	58547320	8770	8770	8770	8770	1
552	20231106	092900	58538550	8770	8770	8770	8770	0
553	20231106	092800	58538550	8770	8770	8770	8770	0
554	20231106	092700	58538550	8770	8770	8770	8770	0
555	20231106	092600	58538550	8770	8770	8770	8770	0
556	20231106	092500	58538550	8770	8770	8770	8770	0
557	20231106	092400	58538550	8770	8770	8770	8770	0
558	20231106	092300	58538550	8770	8770	8770	8770	0
559	20231106	092200	58538550	8770	8770	8770	8770	0
560	20231106	092100	58538550	8770	8760	8770	8760	454
561	20231106	092000	54556980	8750	8750	8750	8750	0
562	20231106	091900	54556980	8750	8750	8750	8750	0
563	20231106	091800	54556980	8750	8750	8750	8750	101
564	20231106	091700	53673230	8750	8750	8750	8750	0
565	20231106	091600	53673230	8750	8800	8800	8750	3100
566	20231106	091500	26429040	8820	8830	8830	8820	2015
567	20231106	091400	8639040	8830	8830	8830	8830	230
568	20231106	091300	6608140	8820	8800	8820	8800	13
569	20231106	091200	6493710	8790	8790	8790	8780	33
570	20231106	091100	6203800	8800	8790	8800	8790	180
571	20231106	091000	4620970	8790	8770	8790	8770	168
572	20231106	090900	3146120	8770	8770	8780	8770	20
573	20231106	090800	2970670	8770	8770	8770	8770	0
574	20231106	090700	2970670	8770	8770	8770	8770	0
575	20231106	090600	2970670	8770	8770	8770	8770	0
576	20231106	090500	2970670	8770	8770	8770	8770	1
577	20231106	090400	2961900	8770	8760	8770	8760	196
578	20231106	090300	1244870	8760	8760	8760	8750	98
579	20231106	090200	386420	8770	8770	8770	8770	8
580	20231106	090100	316260	8780	8780	8790	8780	34
581	20231106	090000	17580	8790	8790	8790	8790	2