KissMeData/003200/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183800	193469260	9230	9230	9230	9230	206
3	20231122	183700	193469260	9230	9230	9230	9230	0
4	20231122	183600	193469260	9230	9230	9230	9230	0
5	20231122	183500	193469260	9230	9230	9230	9230	0
6	20231122	183400	193469260	9230	9230	9230	9230	0
7	20231122	183300	193469260	9230	9230	9230	9230	0
8	20231122	183200	193469260	9230	9230	9230	9230	0
9	20231122	183100	193469260	9230	9230	9230	9230	0
10	20231122	183000	193469260	9230	9230	9230	9230	0
11	20231122	182900	193469260	9230	9230	9230	9230	0
12	20231122	182800	193469260	9230	9230	9230	9230	0
13	20231122	182700	193469260	9230	9230	9230	9230	0
14	20231122	182600	193469260	9230	9230	9230	9230	0
15	20231122	182500	193469260	9230	9230	9230	9230	0
16	20231122	182400	193469260	9230	9230	9230	9230	0
17	20231122	182300	193469260	9230	9230	9230	9230	0
18	20231122	182200	193469260	9230	9230	9230	9230	0
19	20231122	182100	193469260	9230	9230	9230	9230	0
20	20231122	182000	193469260	9230	9230	9230	9230	0
21	20231122	181900	193469260	9230	9230	9230	9230	0
22	20231122	181800	193469260	9230	9230	9230	9230	0
23	20231122	181700	193469260	9230	9230	9230	9230	0
24	20231122	181600	193469260	9230	9230	9230	9230	0
25	20231122	181500	193469260	9230	9230	9230	9230	0
26	20231122	181400	193469260	9230	9230	9230	9230	0
27	20231122	181300	193469260	9230	9230	9230	9230	0
28	20231122	181200	193469260	9230	9230	9230	9230	0
29	20231122	181100	193469260	9230	9230	9230	9230	0
30	20231122	181000	193469260	9230	9230	9230	9230	0
31	20231122	180900	193469260	9230	9230	9230	9230	0
32	20231122	180800	193469260	9230	9230	9230	9230	206
33	20231122	180700	193469260	9230	9230	9230	9230	0
34	20231122	180600	193469260	9230	9230	9230	9230	0
35	20231122	180500	193469260	9230	9230	9230	9230	0
36	20231122	180400	193469260	9230	9230	9230	9230	0
37	20231122	180300	193469260	9230	9230	9230	9230	0
38	20231122	180200	193469260	9230	9230	9230	9230	0
39	20231122	180100	193469260	9230	9230	9230	9230	0
40	20231122	180000	193469260	9230	9230	9230	9230	0
41	20231122	175900	193469260	9230	9230	9230	9230	0
42	20231122	175800	193469260	9230	9230	9230	9230	0
43	20231122	175700	193469260	9230	9230	9230	9230	0
44	20231122	175600	193469260	9230	9230	9230	9230	0
45	20231122	175500	193469260	9230	9230	9230	9230	0
46	20231122	175400	193469260	9230	9230	9230	9230	0
47	20231122	175300	193469260	9230	9230	9230	9230	0
48	20231122	175200	193469260	9230	9230	9230	9230	0
49	20231122	175100	193469260	9230	9230	9230	9230	0
50	20231122	175000	193469260	9230	9230	9230	9230	0
51	20231122	174900	193469260	9230	9230	9230	9230	0
52	20231122	174800	193469260	9230	9230	9230	9230	0
53	20231122	174700	193469260	9230	9230	9230	9230	0
54	20231122	174600	193469260	9230	9230	9230	9230	0
55	20231122	174500	193469260	9230	9230	9230	9230	0
56	20231122	174400	193469260	9230	9230	9230	9230	0
57	20231122	174300	193469260	9230	9230	9230	9230	0
58	20231122	174200	193469260	9230	9230	9230	9230	0
59	20231122	174100	193469260	9230	9230	9230	9230	0
60	20231122	174000	193469260	9230	9230	9230	9230	0
61	20231122	173900	193469260	9230	9230	9230	9230	0
62	20231122	173800	193469260	9230	9230	9230	9230	206
63	20231122	173700	193469260	9230	9230	9230	9230	0
64	20231122	173600	193469260	9230	9230	9230	9230	0
65	20231122	173500	193469260	9230	9230	9230	9230	0
66	20231122	173400	193469260	9230	9230	9230	9230	0
67	20231122	173300	193469260	9230	9230	9230	9230	0
68	20231122	173200	193469260	9230	9230	9230	9230	0
69	20231122	173100	193469260	9230	9230	9230	9230	0
70	20231122	173000	193469260	9230	9230	9230	9230	0
71	20231122	172900	193469260	9230	9230	9230	9230	0
72	20231122	172800	193469260	9230	9230	9230	9230	0
73	20231122	172700	193469260	9230	9230	9230	9230	0
74	20231122	172600	193469260	9230	9230	9230	9230	0
75	20231122	172500	193469260	9230	9230	9230	9230	0
76	20231122	172400	193469260	9230	9230	9230	9230	0
77	20231122	172300	193469260	9230	9230	9230	9230	0
78	20231122	172200	193469260	9230	9230	9230	9230	0
79	20231122	172100	193469260	9230	9230	9230	9230	0
80	20231122	172000	193469260	9230	9230	9230	9230	0
81	20231122	171900	193469260	9230	9230	9230	9230	0
82	20231122	171800	193469260	9230	9230	9230	9230	0
83	20231122	171700	193469260	9230	9230	9230	9230	0
84	20231122	171600	193469260	9230	9230	9230	9230	0
85	20231122	171500	193469260	9230	9230	9230	9230	0
86	20231122	171400	193469260	9230	9230	9230	9230	0
87	20231122	171300	193469260	9230	9230	9230	9230	0
88	20231122	171200	193469260	9230	9230	9230	9230	0
89	20231122	171100	193469260	9230	9230	9230	9230	0
90	20231122	171000	193469260	9230	9230	9230	9230	0
91	20231122	170900	193469260	9230	9230	9230	9230	0
92	20231122	170800	193469260	9230	9230	9230	9230	206
93	20231122	170700	193469260	9230	9230	9230	9230	0
94	20231122	170600	193469260	9230	9230	9230	9230	0
95	20231122	170500	193469260	9230	9230	9230	9230	0
96	20231122	170400	193469260	9230	9230	9230	9230	0
97	20231122	170300	193469260	9230	9230	9230	9230	0
98	20231122	170200	193469260	9230	9230	9230	9230	0
99	20231122	170100	193469260	9230	9230	9230	9230	0
100	20231122	170000	193469260	9230	9230	9230	9230	0
101	20231122	165900	193469260	9230	9230	9230	9230	0
102	20231122	165800	193469260	9230	9230	9230	9230	0
103	20231122	165700	193469260	9230	9230	9230	9230	0
104	20231122	165600	193469260	9230	9230	9230	9230	0
105	20231122	165500	193469260	9230	9230	9230	9230	0
106	20231122	165400	193469260	9230	9230	9230	9230	0
107	20231122	165300	193469260	9230	9230	9230	9230	0
108	20231122	165200	193469260	9230	9230	9230	9230	0
109	20231122	165100	193469260	9230	9230	9230	9230	0
110	20231122	165000	193469260	9230	9230	9230	9230	0
111	20231122	164900	193469260	9230	9230	9230	9230	0
112	20231122	164800	193469260	9230	9230	9230	9230	0
113	20231122	164700	193469260	9230	9230	9230	9230	0
114	20231122	164600	193469260	9230	9230	9230	9230	0
115	20231122	164500	193469260	9230	9230	9230	9230	0
116	20231122	164400	193469260	9230	9230	9230	9230	0
117	20231122	164300	193469260	9230	9230	9230	9230	0
118	20231122	164200	193469260	9230	9230	9230	9230	0
119	20231122	164100	193469260	9230	9230	9230	9230	0
120	20231122	164000	193469260	9230	9230	9230	9230	0
121	20231122	163900	193469260	9230	9230	9230	9230	0
122	20231122	163800	193469260	9230	9230	9230	9230	206
123	20231122	163700	193469260	9230	9230	9230	9230	0
124	20231122	163600	193469260	9230	9230	9230	9230	0
125	20231122	163500	193469260	9230	9230	9230	9230	0
126	20231122	163400	193469260	9230	9230	9230	9230	0
127	20231122	163300	193469260	9230	9230	9230	9230	0
128	20231122	163200	193469260	9230	9230	9230	9230	0
129	20231122	163100	193469260	9230	9230	9230	9230	0
130	20231122	163000	193469260	9230	9230	9230	9230	0
131	20231122	162900	193469260	9230	9230	9230	9230	0
132	20231122	162800	193469260	9230	9230	9230	9230	0
133	20231122	162700	193469260	9230	9230	9230	9230	0
134	20231122	162600	193469260	9230	9230	9230	9230	0
135	20231122	162500	193469260	9230	9230	9230	9230	0
136	20231122	162400	193469260	9230	9230	9230	9230	0
137	20231122	162300	193469260	9230	9230	9230	9230	0
138	20231122	162200	193469260	9230	9230	9230	9230	0
139	20231122	162100	193469260	9230	9230	9230	9230	0
140	20231122	162000	193469260	9230	9230	9230	9230	0
141	20231122	161900	193469260	9230	9230	9230	9230	0
142	20231122	161800	193469260	9230	9230	9230	9230	0
143	20231122	161700	193469260	9230	9230	9230	9230	0
144	20231122	161600	193469260	9230	9230	9230	9230	0
145	20231122	161500	193469260	9230	9230	9230	9230	0
146	20231122	161400	193469260	9230	9230	9230	9230	0
147	20231122	161300	193469260	9230	9230	9230	9230	0
148	20231122	161200	193469260	9230	9230	9230	9230	0
149	20231122	161100	193469260	9230	9230	9230	9230	0
150	20231122	161000	193469260	9230	9230	9230	9230	0
151	20231122	160900	193469260	9230	9230	9230	9230	0
152	20231122	160800	193469260	9230	9230	9230	9230	206
153	20231122	160700	193469260	9230	9230	9230	9230	0
154	20231122	160600	193469260	9230	9230	9230	9230	0
155	20231122	160500	193469260	9230	9230	9230	9230	0
156	20231122	160400	193469260	9230	9230	9230	9230	0
157	20231122	160300	193469260	9230	9230	9230	9230	0
158	20231122	160200	193469260	9230	9230	9230	9230	0
159	20231122	160100	193469260	9230	9230	9230	9230	0
160	20231122	160000	193469260	9230	9230	9230	9230	0
161	20231122	155900	193469260	9230	9230	9230	9230	0
162	20231122	155800	193469260	9230	9230	9230	9230	0
163	20231122	155700	193469260	9230	9230	9230	9230	0
164	20231122	155600	193469260	9230	9230	9230	9230	0
165	20231122	155500	193469260	9230	9230	9230	9230	0
166	20231122	155400	193469260	9230	9230	9230	9230	0
167	20231122	155300	193469260	9230	9230	9230	9230	0
168	20231122	155200	193469260	9230	9230	9230	9230	0
169	20231122	155100	193469260	9230	9230	9230	9230	0
170	20231122	155000	193469260	9230	9230	9230	9230	0
171	20231122	154900	193469260	9230	9230	9230	9230	0
172	20231122	154800	193469260	9230	9230	9230	9230	0
173	20231122	154700	193469260	9230	9230	9230	9230	0
174	20231122	154600	193469260	9230	9230	9230	9230	0
175	20231122	154500	193469260	9230	9230	9230	9230	0
176	20231122	154400	193469260	9230	9230	9230	9230	0
177	20231122	154300	193469260	9230	9230	9230	9230	0
178	20231122	154200	193469260	9230	9230	9230	9230	0
179	20231122	154100	193469260	9230	9230	9230	9230	0
180	20231122	154000	193469260	9230	9230	9230	9230	0
181	20231122	153900	193469260	9230	9230	9230	9230	0
182	20231122	153800	193469260	9230	9230	9230	9230	206
183	20231122	153700	193469260	9230	9230	9230	9230	0
184	20231122	153600	193469260	9230	9230	9230	9230	0
185	20231122	153500	193469260	9230	9230	9230	9230	0
186	20231122	153400	193469260	9230	9230	9230	9230	0
187	20231122	153300	193469260	9230	9230	9230	9230	0
188	20231122	153200	193469260	9230	9230	9230	9230	0
189	20231122	153100	193469260	9230	9230	9230	9230	0
190	20231122	153000	193469260	9230	9230	9230	9230	206
191	20231122	152900	191567880	9230	9230	9230	9230	0
192	20231122	152800	191567880	9230	9230	9230	9230	0
193	20231122	152700	191567880	9230	9230	9230	9230	0
194	20231122	152600	191567880	9230	9230	9230	9230	0
195	20231122	152500	191567880	9230	9230	9230	9230	0
196	20231122	152400	191567880	9230	9230	9230	9230	0
197	20231122	152300	191567880	9230	9230	9230	9230	0
198	20231122	152200	191567880	9230	9230	9230	9230	0
199	20231122	152100	191567880	9230	9230	9230	9230	0
200	20231122	152000	191567880	9230	9230	9230	9230	0
201	20231122	151900	191567880	9230	9220	9230	9210	929
202	20231122	151800	183010460	9220	9220	9220	9220	145
203	20231122	151700	181673560	9220	9220	9220	9220	4
204	20231122	151600	181636680	9220	9220	9220	9220	16
205	20231122	151500	181489160	9220	9220	9220	9220	12
206	20231122	151400	181378520	9220	9220	9220	9220	6
207	20231122	151300	181323200	9220	9220	9220	9220	23
208	20231122	151200	181111140	9220	9220	9220	9220	7
209	20231122	151100	181046600	9220	9220	9220	9220	7
210	20231122	151000	180982060	9220	9220	9230	9220	209
211	20231122	150900	179053060	9220	9220	9220	9220	191
212	20231122	150800	177292040	9220	9220	9220	9220	10
213	20231122	150700	177199840	9220	9220	9220	9220	7
214	20231122	150600	177135300	9220	9220	9220	9220	6
215	20231122	150500	177079980	9220	9220	9220	9220	8
216	20231122	150400	177006220	9220	9220	9220	9220	7
217	20231122	150300	176941680	9220	9220	9220	9220	7
218	20231122	150200	176877140	9220	9220	9220	9220	8
219	20231122	150100	176803380	9220	9220	9230	9220	8
220	20231122	150000	176729610	9220	9220	9220	9220	10
221	20231122	145900	176637410	9220	9220	9220	9220	0
222	20231122	145800	176637410	9220	9230	9230	9220	12
223	20231122	145700	176526660	9230	9230	9230	9230	0
224	20231122	145600	176526660	9230	9230	9230	9230	0
225	20231122	145500	176526660	9230	9230	9230	9230	14
226	20231122	145400	176397440	9230	9230	9230	9230	114
227	20231122	145300	175345220	9230	9230	9230	9230	18
228	20231122	145200	175179080	9230	9200	9230	9200	58
229	20231122	145100	174644640	9200	9200	9200	9190	274
230	20231122	145000	172124370	9200	9200	9200	9200	331
231	20231122	144900	169079170	9200	9220	9220	9190	2114
232	20231122	144800	149634830	9220	9220	9220	9220	77
233	20231122	144700	148924890	9220	9220	9220	9220	25
234	20231122	144600	148694390	9210	9210	9210	9210	0
235	20231122	144500	148694390	9210	9210	9210	9210	27
236	20231122	144400	148445720	9220	9220	9220	9220	75
237	20231122	144300	147754220	9220	9220	9220	9220	0
238	20231122	144200	147754220	9220	9220	9220	9220	0
239	20231122	144100	147754220	9220	9220	9220	9220	141
240	20231122	144000	146454200	9220	9220	9220	9220	1
241	20231122	143900	146444980	9220	9220	9220	9220	3
242	20231122	143800	146417320	9220	9220	9220	9220	1
243	20231122	143700	146408100	9220	9220	9220	9220	0
244	20231122	143600	146408100	9220	9220	9220	9220	5
245	20231122	143500	146362000	9220	9220	9220	9220	128
246	20231122	143400	145181840	9220	9220	9220	9220	12
247	20231122	143300	145071200	9230	9230	9230	9230	0
248	20231122	143200	145071200	9230	9230	9230	9230	0
249	20231122	143100	145071200	9230	9230	9230	9230	0
250	20231122	143000	145071200	9230	9230	9230	9230	9
251	20231122	142900	144988130	9220	9220	9220	9220	310
252	20231122	142800	142129930	9210	9210	9210	9210	0
253	20231122	142700	142129930	9210	9210	9210	9210	0
254	20231122	142600	142129930	9210	9220	9220	9210	19
255	20231122	142500	141954830	9220	9210	9220	9210	48
256	20231122	142400	141512740	9220	9220	9220	9220	0
257	20231122	142300	141512740	9220	9220	9220	9220	86
258	20231122	142200	140719820	9220	9220	9220	9220	0
259	20231122	142100	140719820	9220	9220	9220	9220	0
260	20231122	142000	140719820	9220	9220	9220	9220	0
261	20231122	141900	140719820	9220	9220	9220	9220	184
262	20231122	141800	139023340	9230	9230	9230	9230	37
263	20231122	141700	138681830	9230	9230	9230	9230	0
264	20231122	141600	138681830	9230	9230	9230	9230	25
265	20231122	141500	138451080	9230	9230	9230	9230	0
266	20231122	141400	138451080	9230	9230	9230	9230	0
267	20231122	141300	138451080	9230	9230	9230	9230	21
268	20231122	141200	138257250	9230	9230	9230	9230	0
269	20231122	141100	138257250	9230	9230	9230	9230	0
270	20231122	141000	138257250	9230	9230	9230	9230	0
271	20231122	140900	138257250	9230	9230	9230	9230	13
272	20231122	140800	138137260	9230	9230	9230	9230	0
273	20231122	140700	138137260	9230	9230	9230	9230	0
274	20231122	140600	138137260	9230	9230	9230	9230	978
275	20231122	140500	129110320	9240	9240	9240	9240	0
276	20231122	140400	129110320	9240	9240	9240	9240	0
277	20231122	140300	129110320	9240	9230	9240	9230	313
278	20231122	140200	126221300	9230	9230	9230	9230	0
279	20231122	140100	126221300	9230	9230	9230	9230	0
280	20231122	140000	126221300	9230	9230	9230	9230	0
281	20231122	135900	126221300	9230	9230	9230	9230	224
282	20231122	135800	124153780	9240	9240	9240	9240	0
283	20231122	135700	124153780	9240	9240	9240	9240	0
284	20231122	135600	124153780	9240	9240	9240	9240	0
285	20231122	135500	124153780	9240	9240	9240	9240	0
286	20231122	135400	124153780	9240	9240	9240	9240	0
287	20231122	135300	124153780	9240	9240	9240	9240	0
288	20231122	135200	124153780	9240	9240	9240	9240	0
289	20231122	135100	124153780	9240	9240	9240	9240	0
290	20231122	135000	124153780	9240	9240	9240	9240	0
291	20231122	134900	124153780	9240	9240	9240	9240	281
292	20231122	134800	121557340	9240	9240	9240	9240	133
293	20231122	134700	120328420	9240	9240	9240	9240	0
294	20231122	134600	120328420	9240	9240	9240	9240	0
295	20231122	134500	120328420	9240	9240	9240	9240	0
296	20231122	134400	120328420	9240	9240	9240	9240	0
297	20231122	134300	120328420	9240	9240	9240	9240	0
298	20231122	134200	120328420	9240	9240	9240	9240	12
299	20231122	134100	120217540	9240	9240	9240	9240	20
300	20231122	134000	120032740	9250	9250	9250	9250	0
301	20231122	133900	120032740	9250	9250	9250	9250	0
302	20231122	133800	120032740	9250	9250	9250	9250	0
303	20231122	133700	120032740	9250	9250	9250	9250	0
304	20231122	133600	120032740	9250	9250	9250	9250	19
305	20231122	133500	119856990	9250	9250	9250	9250	0
306	20231122	133400	119856990	9250	9250	9250	9250	225
307	20231122	133300	117775740	9250	9250	9250	9250	0
308	20231122	133200	117775740	9250	9250	9250	9250	0
309	20231122	133100	117775740	9250	9250	9250	9250	0
310	20231122	133000	117775740	9250	9250	9260	9250	553
311	20231122	132900	112658490	9250	9250	9250	9250	0
312	20231122	132800	112658490	9250	9250	9250	9250	0
313	20231122	132700	112658490	9250	9250	9250	9250	0
314	20231122	132600	112658490	9250	9250	9250	9250	0
315	20231122	132500	112658490	9250	9250	9250	9250	0
316	20231122	132400	112658490	9250	9250	9250	9250	0
317	20231122	132300	112658490	9250	9250	9250	9250	0
318	20231122	132200	112658490	9250	9250	9250	9250	0
319	20231122	132100	112658490	9250	9250	9250	9250	0
320	20231122	132000	112658490	9250	9250	9250	9250	0
321	20231122	131900	112658490	9250	9250	9250	9250	0
322	20231122	131800	112658490	9250	9250	9250	9250	0
323	20231122	131700	112658490	9250	9250	9250	9250	12
324	20231122	131600	112547490	9250	9250	9250	9250	0
325	20231122	131500	112547490	9250	9250	9250	9250	0
326	20231122	131400	112547490	9250	9250	9250	9250	2
327	20231122	131300	112528990	9250	9260	9260	9250	489
328	20231122	131200	108005120	9290	9290	9290	9290	1
329	20231122	131100	107995830	9290	9290	9290	9290	1
330	20231122	131000	107986540	9290	9290	9290	9290	0
331	20231122	130900	107986540	9290	9290	9290	9290	11
332	20231122	130800	107884350	9290	9290	9290	9290	0
333	20231122	130700	107884350	9290	9290	9290	9290	0
334	20231122	130600	107884350	9290	9290	9290	9290	1
335	20231122	130500	107875060	9290	9290	9290	9290	0
336	20231122	130400	107875060	9290	9290	9290	9290	0
337	20231122	130300	107875060	9290	9280	9290	9280	104
338	20231122	130200	106908940	9260	9260	9260	9260	0
339	20231122	130100	106908940	9260	9260	9260	9260	0
340	20231122	130000	106908940	9260	9260	9260	9260	0
341	20231122	125900	106908940	9260	9260	9260	9260	1
342	20231122	125800	106899680	9260	9260	9260	9260	0
343	20231122	125700	106899680	9260	9260	9260	9260	19
344	20231122	125600	106723740	9260	9260	9260	9260	0
345	20231122	125500	106723740	9260	9260	9260	9260	0
346	20231122	125400	106723740	9260	9260	9260	9260	0
347	20231122	125300	106723740	9260	9260	9260	9260	0
348	20231122	125200	106723740	9260	9260	9260	9260	0
349	20231122	125100	106723740	9260	9260	9260	9260	0
350	20231122	125000	106723740	9260	9260	9260	9260	0
351	20231122	124900	106723740	9260	9260	9260	9260	0
352	20231122	124800	106723740	9260	9270	9270	9260	20
353	20231122	124700	106538530	9270	9270	9270	9270	0
354	20231122	124600	106538530	9270	9270	9270	9270	0
355	20231122	124500	106538530	9270	9270	9270	9270	0
356	20231122	124400	106538530	9270	9270	9270	9270	0
357	20231122	124300	106538530	9270	9270	9270	9270	0
358	20231122	124200	106538530	9270	9270	9270	9270	0
359	20231122	124100	106538530	9270	9270	9270	9270	0
360	20231122	124000	106538530	9270	9270	9270	9270	2
361	20231122	123900	106519990	9270	9270	9270	9270	0
362	20231122	123800	106519990	9270	9270	9270	9270	21
363	20231122	123700	106325320	9250	9250	9250	9250	0
364	20231122	123600	106325320	9250	9250	9250	9250	0
365	20231122	123500	106325320	9250	9250	9250	9250	5
366	20231122	123400	106279070	9250	9250	9250	9250	0
367	20231122	123300	106279070	9250	9250	9250	9250	52
368	20231122	123200	105798070	9250	9250	9250	9250	0
369	20231122	123100	105798070	9250	9250	9250	9250	0
370	20231122	123000	105798070	9250	9250	9250	9250	1
371	20231122	122900	105788820	9250	9250	9250	9250	3
372	20231122	122800	105761070	9250	9250	9250	9250	0
373	20231122	122700	105761070	9250	9250	9250	9250	3
374	20231122	122600	105733320	9250	9250	9250	9250	0
375	20231122	122500	105733320	9250	9250	9250	9250	13
376	20231122	122400	105613070	9270	9260	9270	9260	300
377	20231122	122300	102832160	9260	9240	9260	9240	34
378	20231122	122200	102517940	9240	9240	9240	9240	0
379	20231122	122100	102517940	9240	9240	9240	9240	10
380	20231122	122000	102425540	9230	9230	9230	9230	0
381	20231122	121900	102425540	9230	9230	9230	9230	0
382	20231122	121800	102425540	9230	9230	9230	9230	7
383	20231122	121700	102360930	9230	9230	9230	9230	0
384	20231122	121600	102360930	9230	9230	9230	9230	0
385	20231122	121500	102360930	9230	9230	9230	9230	0
386	20231122	121400	102360930	9230	9230	9230	9230	0
387	20231122	121300	102360930	9230	9230	9230	9230	11
388	20231122	121200	102259400	9230	9230	9230	9230	1
389	20231122	121100	102250170	9230	9230	9230	9230	0
390	20231122	121000	102250170	9230	9230	9230	9230	0
391	20231122	120900	102250170	9230	9230	9230	9230	1
392	20231122	120800	102240940	9230	9230	9230	9230	1
393	20231122	120700	102231710	9230	9230	9230	9230	0
394	20231122	120600	102231710	9230	9230	9230	9230	218
395	20231122	120500	100219570	9230	9230	9230	9230	0
396	20231122	120400	100219570	9230	9230	9230	9230	0
397	20231122	120300	100219570	9230	9230	9230	9230	0
398	20231122	120200	100219570	9230	9230	9230	9230	0
399	20231122	120100	100219570	9230	9230	9230	9230	0
400	20231122	120000	100219570	9230	9230	9230	9230	50
401	20231122	115900	99758070	9230	9230	9230	9230	0
402	20231122	115800	99758070	9230	9230	9230	9230	0
403	20231122	115700	99758070	9230	9230	9230	9230	8
404	20231122	115600	99684230	9230	9230	9230	9230	0
405	20231122	115500	99684230	9230	9230	9230	9230	8
406	20231122	115400	99610390	9230	9230	9230	9230	6
407	20231122	115300	99555010	9230	9230	9230	9230	7
408	20231122	115200	99490400	9230	9230	9230	9230	0
409	20231122	115100	99490400	9230	9230	9230	9230	9
410	20231122	115000	99407330	9230	9230	9230	9230	21
411	20231122	114900	99213500	9230	9230	9240	9230	62
412	20231122	114800	98641190	9230	9230	9230	9230	8
413	20231122	114700	98567350	9240	9240	9240	9240	7
414	20231122	114600	98502670	9230	9230	9230	9230	66
415	20231122	114500	97893490	9230	9230	9230	9230	11
416	20231122	114400	97791960	9230	9230	9230	9230	8
417	20231122	114300	97718120	9230	9230	9230	9230	0
418	20231122	114200	97718120	9230	9230	9230	9230	7
419	20231122	114100	97653510	9230	9230	9230	9230	0
420	20231122	114000	97653510	9230	9230	9230	9230	8
421	20231122	113900	97579670	9230	9230	9230	9230	17
422	20231122	113800	97422760	9240	9240	9240	9240	1
423	20231122	113700	97413520	9240	9240	9240	9240	0
424	20231122	113600	97413520	9240	9240	9240	9240	0
425	20231122	113500	97413520	9240	9240	9240	9240	4
426	20231122	113400	97376560	9240	9240	9240	9240	0
427	20231122	113300	97376560	9240	9230	9240	9230	36
428	20231122	113200	97044000	9230	9230	9230	9230	7
429	20231122	113100	96979390	9240	9240	9240	9240	7
430	20231122	113000	96914710	9230	9240	9240	9230	12
431	20231122	112900	96803910	9230	9230	9230	9230	437
432	20231122	112800	92770400	9230	9230	9230	9230	7
433	20231122	112700	92705790	9230	9230	9230	9230	0
434	20231122	112600	92705790	9230	9230	9230	9230	8
435	20231122	112500	92631950	9230	9230	9230	9230	0
436	20231122	112400	92631950	9230	9230	9230	9230	0
437	20231122	112300	92631950	9230	9230	9230	9230	8
438	20231122	112200	92558110	9240	9240	9240	9240	0
439	20231122	112100	92558110	9240	9240	9240	9240	141
440	20231122	112000	91255270	9240	9240	9240	9240	10
441	20231122	111900	91162870	9240	9240	9240	9240	10
442	20231122	111800	91070470	9240	9240	9240	9240	0
443	20231122	111700	91070470	9240	9240	9240	9240	7
444	20231122	111600	91005790	9240	9240	9240	9240	0
445	20231122	111500	91005790	9240	9250	9250	9240	9
446	20231122	111400	90922620	9240	9240	9240	9240	21
447	20231122	111300	90728580	9240	9240	9240	9240	0
448	20231122	111200	90728580	9240	9240	9240	9240	9
449	20231122	111100	90645420	9240	9240	9240	9240	7
450	20231122	111000	90580740	9240	9240	9240	9240	8
451	20231122	110900	90506820	9240	9240	9240	9240	0
452	20231122	110800	90506820	9240	9240	9240	9240	8
453	20231122	110700	90432900	9240	9240	9240	9240	28
454	20231122	110600	90174180	9240	9250	9250	9240	100
455	20231122	110500	89250070	9270	9270	9270	9270	0
456	20231122	110400	89250070	9270	9270	9270	9270	0
457	20231122	110300	89250070	9270	9260	9270	9260	61
458	20231122	110200	88685200	9260	9260	9260	9260	1
459	20231122	110100	88675940	9260	9260	9260	9260	7
460	20231122	110000	88611120	9260	9260	9260	9260	1
461	20231122	105900	88601860	9260	9260	9260	9260	13
462	20231122	105800	88481480	9260	9240	9260	9240	66
463	20231122	105700	87870900	9240	9240	9240	9240	0
464	20231122	105600	87870900	9240	9240	9240	9240	8
465	20231122	105500	87796980	9240	9240	9240	9240	12
466	20231122	105400	87686100	9240	9240	9240	9240	8
467	20231122	105300	87612180	9240	9240	9240	9240	289
468	20231122	105200	84941820	9240	9240	9240	9240	18
469	20231122	105100	84775500	9240	9240	9240	9240	8
470	20231122	105000	84701580	9240	9240	9240	9240	0
471	20231122	104900	84701580	9240	9240	9240	9240	8
472	20231122	104800	84627660	9240	9240	9240	9240	2
473	20231122	104700	84609180	9240	9240	9240	9240	8
474	20231122	104600	84535260	9280	9280	9280	9280	1
475	20231122	104500	84525980	9290	9290	9290	9290	0
476	20231122	104400	84525980	9290	9290	9290	9290	0
477	20231122	104300	84525980	9290	9260	9290	9260	15
478	20231122	104200	84386770	9290	9290	9290	9290	0
479	20231122	104100	84386770	9290	9260	9290	9260	5
480	20231122	104000	84340390	9240	9240	9240	9240	9
481	20231122	103900	84257230	9240	9230	9240	9230	250
482	20231122	103800	81947250	9230	9230	9230	9230	9
483	20231122	103700	81864180	9230	9230	9230	9230	0
484	20231122	103600	81864180	9230	9220	9230	9220	79
485	20231122	103500	81135080	9220	9220	9220	9220	9
486	20231122	103400	81052100	9220	9220	9220	9220	0
487	20231122	103300	81052100	9220	9220	9220	9220	10
488	20231122	103200	80959900	9220	9220	9220	9220	44
489	20231122	103100	80554220	9220	9220	9220	9220	0
490	20231122	103000	80554220	9220	9220	9220	9220	0
491	20231122	102900	80554220	9220	9220	9220	9220	50
492	20231122	102800	80093220	9230	9230	9230	9230	0
493	20231122	102700	80093220	9230	9230	9230	9230	0
494	20231122	102600	80093220	9230	9230	9230	9230	0
495	20231122	102500	80093220	9230	9230	9230	9230	20
496	20231122	102400	79908620	9240	9240	9240	9240	934
497	20231122	102300	71278460	9250	9250	9250	9250	2
498	20231122	102200	71259960	9250	9250	9250	9250	1
499	20231122	102100	71250710	9240	9240	9240	9240	0
500	20231122	102000	71250710	9240	9240	9240	9240	7
501	20231122	101900	71186030	9240	9240	9240	9240	0
502	20231122	101800	71186030	9240	9240	9240	9240	1033
503	20231122	101700	61641110	9240	9240	9240	9240	0
504	20231122	101600	61641110	9240	9240	9240	9240	0
505	20231122	101500	61641110	9240	9240	9240	9240	1
506	20231122	101400	61631870	9240	9240	9240	9240	28
507	20231122	101300	61373150	9240	9240	9240	9240	200
508	20231122	101200	59525150	9250	9250	9250	9250	0
509	20231122	101100	59525150	9250	9250	9250	9250	0
510	20231122	101000	59525150	9250	9250	9250	9250	1
511	20231122	100900	59515900	9250	9250	9250	9250	0
512	20231122	100800	59515900	9250	9250	9250	9250	1
513	20231122	100700	59506650	9250	9250	9250	9250	100
514	20231122	100600	58581650	9260	9260	9260	9260	3
515	20231122	100500	58553870	9260	9260	9260	9260	0
516	20231122	100400	58553870	9260	9290	9300	9260	11
517	20231122	100300	58451940	9260	9260	9260	9260	0
518	20231122	100200	58451940	9260	9260	9260	9260	7
519	20231122	100100	58387120	9260	9240	9260	9240	77
520	20231122	100000	57674260	9240	9240	9240	9240	0
521	20231122	095900	57674260	9240	9240	9240	9240	8
522	20231122	095800	57600340	9260	9260	9260	9260	0
523	20231122	095700	57600340	9260	9240	9260	9240	263
524	20231122	095600	55170180	9240	9260	9260	9240	46
525	20231122	095500	54745040	9260	9260	9260	9260	35
526	20231122	095400	54420940	9240	9240	9280	9240	38
527	20231122	095300	54068950	9240	9210	9240	9210	291
528	20231122	095200	51380140	9240	9190	9240	9190	1293
529	20231122	095100	39433350	9190	9190	9190	9190	0
530	20231122	095000	39433350	9190	9190	9190	9190	172
531	20231122	094900	37852670	9200	9190	9200	9190	101
532	20231122	094800	36923480	9200	9200	9200	9200	1
533	20231122	094700	36914280	9200	9200	9200	9200	10
534	20231122	094600	36822280	9200	9200	9200	9200	46
535	20231122	094500	36399080	9220	9220	9220	9220	0
536	20231122	094400	36399080	9220	9220	9220	9220	1
537	20231122	094300	36389860	9200	9220	9240	9200	159
538	20231122	094200	34923940	9240	9220	9240	9220	40
539	20231122	094100	34555120	9250	9250	9250	9250	0
540	20231122	094000	34555120	9250	9250	9250	9250	0
541	20231122	093900	34555120	9250	9250	9250	9250	257
542	20231122	093800	32177870	9250	9250	9250	9250	0
543	20231122	093700	32177870	9250	9250	9250	9250	18
544	20231122	093600	32011370	9250	9250	9250	9250	562
545	20231122	093500	26812870	9250	9240	9250	9240	75
546	20231122	093400	26119240	9250	9240	9250	9240	100
547	20231122	093300	25194670	9250	9250	9250	9250	0
548	20231122	093200	25194670	9250	9250	9250	9250	104
549	20231122	093100	24232670	9260	9260	9260	9260	0
550	20231122	093000	24232670	9260	9260	9260	9260	1
551	20231122	092900	24223410	9250	9250	9250	9250	50
552	20231122	092800	23760910	9270	9270	9270	9270	0
553	20231122	092700	23760910	9270	9270	9270	9270	0
554	20231122	092600	23760910	9270	9270	9270	9270	0
555	20231122	092500	23760910	9270	9270	9270	9270	10
556	20231122	092400	23668210	9270	9240	9270	9240	796
557	20231122	092300	16305060	9220	9220	9220	9220	8
558	20231122	092200	16231300	9220	9220	9220	9220	100
559	20231122	092100	15309300	9220	9220	9220	9220	7
560	20231122	092000	15244760	9220	9220	9220	9220	108
561	20231122	091900	14249000	9230	9230	9230	9230	5
562	20231122	091800	14202850	9230	9230	9230	9230	2
563	20231122	091700	14184390	9240	9240	9240	9240	1
564	20231122	091600	14175150	9220	9220	9220	9220	9
565	20231122	091500	14092170	9220	9220	9220	9220	0
566	20231122	091400	14092170	9220	9220	9220	9220	7
567	20231122	091300	14027630	9220	9220	9220	9220	8
568	20231122	091200	13953870	9220	9220	9220	9220	164
569	20231122	091100	12441790	9200	9210	9210	9200	52
570	20231122	091000	11962880	9230	9240	9240	9230	683
571	20231122	090900	5658290	9240	9240	9240	9240	9
572	20231122	090800	5575130	9240	9240	9240	9240	0
573	20231122	090700	5575130	9240	9240	9240	9240	12
574	20231122	090600	5464250	9230	9230	9230	9230	0
575	20231122	090500	5464250	9230	9240	9240	9220	229
576	20231122	090400	3350690	9270	9270	9270	9270	0
577	20231122	090300	3350690	9270	9270	9270	9270	0
578	20231122	090200	3350690	9270	9270	9270	9270	5
579	20231122	090100	3304340	9230	9230	9230	9230	11
580	20231122	090000	3202810	9230	9230	9230	9230	347