KissMeData/003200/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183900	306546040	9050	9050	9050	9050	789
3	20231127	183800	306546040	9050	9050	9050	9050	0
4	20231127	183700	306546040	9050	9050	9050	9050	0
5	20231127	183600	306546040	9050	9050	9050	9050	0
6	20231127	183500	306546040	9050	9050	9050	9050	0
7	20231127	183400	306546040	9050	9050	9050	9050	0
8	20231127	183300	306546040	9050	9050	9050	9050	0
9	20231127	183200	306546040	9050	9050	9050	9050	0
10	20231127	183100	306546040	9050	9050	9050	9050	0
11	20231127	183000	306546040	9050	9050	9050	9050	0
12	20231127	182900	306546040	9050	9050	9050	9050	0
13	20231127	182800	306546040	9050	9050	9050	9050	0
14	20231127	182700	306546040	9050	9050	9050	9050	0
15	20231127	182600	306546040	9050	9050	9050	9050	0
16	20231127	182500	306546040	9050	9050	9050	9050	0
17	20231127	182400	306546040	9050	9050	9050	9050	0
18	20231127	182300	306546040	9050	9050	9050	9050	0
19	20231127	182200	306546040	9050	9050	9050	9050	0
20	20231127	182100	306546040	9050	9050	9050	9050	0
21	20231127	182000	306546040	9050	9050	9050	9050	0
22	20231127	181900	306546040	9050	9050	9050	9050	0
23	20231127	181800	306546040	9050	9050	9050	9050	0
24	20231127	181700	306546040	9050	9050	9050	9050	0
25	20231127	181600	306546040	9050	9050	9050	9050	0
26	20231127	181500	306546040	9050	9050	9050	9050	0
27	20231127	181400	306546040	9050	9050	9050	9050	0
28	20231127	181300	306546040	9050	9050	9050	9050	0
29	20231127	181200	306546040	9050	9050	9050	9050	0
30	20231127	181100	306546040	9050	9050	9050	9050	0
31	20231127	181000	306546040	9050	9050	9050	9050	0
32	20231127	180900	306546040	9050	9050	9050	9050	789
33	20231127	180800	306546040	9050	9050	9050	9050	0
34	20231127	180700	306546040	9050	9050	9050	9050	0
35	20231127	180600	306546040	9050	9050	9050	9050	0
36	20231127	180500	306546040	9050	9050	9050	9050	0
37	20231127	180400	306546040	9050	9050	9050	9050	0
38	20231127	180300	306546040	9050	9050	9050	9050	0
39	20231127	180200	306546040	9050	9050	9050	9050	0
40	20231127	180100	306546040	9050	9050	9050	9050	0
41	20231127	180000	306546040	9050	9050	9050	9050	0
42	20231127	175900	306546040	9050	9050	9050	9050	0
43	20231127	175800	306546040	9050	9050	9050	9050	0
44	20231127	175700	306546040	9050	9050	9050	9050	0
45	20231127	175600	306546040	9050	9050	9050	9050	0
46	20231127	175500	306546040	9050	9050	9050	9050	0
47	20231127	175400	306546040	9050	9050	9050	9050	0
48	20231127	175300	306546040	9050	9050	9050	9050	0
49	20231127	175200	306546040	9050	9050	9050	9050	0
50	20231127	175100	306546040	9050	9050	9050	9050	0
51	20231127	175000	306546040	9050	9050	9050	9050	0
52	20231127	174900	306546040	9050	9050	9050	9050	0
53	20231127	174800	306546040	9050	9050	9050	9050	0
54	20231127	174700	306546040	9050	9050	9050	9050	0
55	20231127	174600	306546040	9050	9050	9050	9050	0
56	20231127	174500	306546040	9050	9050	9050	9050	0
57	20231127	174400	306546040	9050	9050	9050	9050	0
58	20231127	174300	306546040	9050	9050	9050	9050	0
59	20231127	174200	306546040	9050	9050	9050	9050	0
60	20231127	174100	306546040	9050	9050	9050	9050	0
61	20231127	174000	306546040	9050	9050	9050	9050	0
62	20231127	173900	306546040	9050	9050	9050	9050	789
63	20231127	173800	306546040	9050	9050	9050	9050	0
64	20231127	173700	306546040	9050	9050	9050	9050	0
65	20231127	173600	306546040	9050	9050	9050	9050	0
66	20231127	173500	306546040	9050	9050	9050	9050	0
67	20231127	173400	306546040	9050	9050	9050	9050	0
68	20231127	173300	306546040	9050	9050	9050	9050	0
69	20231127	173200	306546040	9050	9050	9050	9050	0
70	20231127	173100	306546040	9050	9050	9050	9050	0
71	20231127	173000	306546040	9050	9050	9050	9050	0
72	20231127	172900	306546040	9050	9050	9050	9050	0
73	20231127	172800	306546040	9050	9050	9050	9050	0
74	20231127	172700	306546040	9050	9050	9050	9050	0
75	20231127	172600	306546040	9050	9050	9050	9050	0
76	20231127	172500	306546040	9050	9050	9050	9050	0
77	20231127	172400	306546040	9050	9050	9050	9050	0
78	20231127	172300	306546040	9050	9050	9050	9050	0
79	20231127	172200	306546040	9050	9050	9050	9050	0
80	20231127	172100	306546040	9050	9050	9050	9050	0
81	20231127	172000	306546040	9050	9050	9050	9050	0
82	20231127	171900	306546040	9050	9050	9050	9050	0
83	20231127	171800	306546040	9050	9050	9050	9050	0
84	20231127	171700	306546040	9050	9050	9050	9050	0
85	20231127	171600	306546040	9050	9050	9050	9050	0
86	20231127	171500	306546040	9050	9050	9050	9050	0
87	20231127	171400	306546040	9050	9050	9050	9050	0
88	20231127	171300	306546040	9050	9050	9050	9050	0
89	20231127	171200	306546040	9050	9050	9050	9050	0
90	20231127	171100	306546040	9050	9050	9050	9050	0
91	20231127	171000	306546040	9050	9050	9050	9050	0
92	20231127	170900	306546040	9050	9050	9050	9050	789
93	20231127	170800	306546040	9050	9050	9050	9050	0
94	20231127	170700	306546040	9050	9050	9050	9050	0
95	20231127	170600	306546040	9050	9050	9050	9050	0
96	20231127	170500	306546040	9050	9050	9050	9050	0
97	20231127	170400	306546040	9050	9050	9050	9050	0
98	20231127	170300	306546040	9050	9050	9050	9050	0
99	20231127	170200	306546040	9050	9050	9050	9050	0
100	20231127	170100	306546040	9050	9050	9050	9050	0
101	20231127	170000	306546040	9050	9050	9050	9050	0
102	20231127	165900	306546040	9050	9050	9050	9050	0
103	20231127	165800	306546040	9050	9050	9050	9050	0
104	20231127	165700	306546040	9050	9050	9050	9050	0
105	20231127	165600	306546040	9050	9050	9050	9050	0
106	20231127	165500	306546040	9050	9050	9050	9050	0
107	20231127	165400	306546040	9050	9050	9050	9050	0
108	20231127	165300	306546040	9050	9050	9050	9050	0
109	20231127	165200	306546040	9050	9050	9050	9050	0
110	20231127	165100	306546040	9050	9050	9050	9050	0
111	20231127	165000	306546040	9050	9050	9050	9050	0
112	20231127	164900	306546040	9050	9050	9050	9050	0
113	20231127	164800	306546040	9050	9050	9050	9050	0
114	20231127	164700	306546040	9050	9050	9050	9050	0
115	20231127	164600	306546040	9050	9050	9050	9050	0
116	20231127	164500	306546040	9050	9050	9050	9050	0
117	20231127	164400	306546040	9050	9050	9050	9050	0
118	20231127	164300	306546040	9050	9050	9050	9050	0
119	20231127	164200	306546040	9050	9050	9050	9050	0
120	20231127	164100	306546040	9050	9050	9050	9050	0
121	20231127	164000	306546040	9050	9050	9050	9050	0
122	20231127	163900	306546040	9050	9050	9050	9050	789
123	20231127	163800	306546040	9050	9050	9050	9050	0
124	20231127	163700	306546040	9050	9050	9050	9050	0
125	20231127	163600	306546040	9050	9050	9050	9050	0
126	20231127	163500	306546040	9050	9050	9050	9050	0
127	20231127	163400	306546040	9050	9050	9050	9050	0
128	20231127	163300	306546040	9050	9050	9050	9050	0
129	20231127	163200	306546040	9050	9050	9050	9050	0
130	20231127	163100	306546040	9050	9050	9050	9050	0
131	20231127	163000	306546040	9050	9050	9050	9050	0
132	20231127	162900	306546040	9050	9050	9050	9050	0
133	20231127	162800	306546040	9050	9050	9050	9050	0
134	20231127	162700	306546040	9050	9050	9050	9050	0
135	20231127	162600	306546040	9050	9050	9050	9050	0
136	20231127	162500	306546040	9050	9050	9050	9050	0
137	20231127	162400	306546040	9050	9050	9050	9050	0
138	20231127	162300	306546040	9050	9050	9050	9050	0
139	20231127	162200	306546040	9050	9050	9050	9050	0
140	20231127	162100	306546040	9050	9050	9050	9050	0
141	20231127	162000	306546040	9050	9050	9050	9050	0
142	20231127	161900	306546040	9050	9050	9050	9050	0
143	20231127	161800	306546040	9050	9050	9050	9050	0
144	20231127	161700	306546040	9050	9050	9050	9050	0
145	20231127	161600	306546040	9050	9050	9050	9050	0
146	20231127	161500	306546040	9050	9050	9050	9050	0
147	20231127	161400	306546040	9050	9050	9050	9050	0
148	20231127	161300	306546040	9050	9050	9050	9050	0
149	20231127	161200	306546040	9050	9050	9050	9050	0
150	20231127	161100	306546040	9050	9050	9050	9050	0
151	20231127	161000	306546040	9050	9050	9050	9050	0
152	20231127	160900	306546040	9050	9050	9050	9050	789
153	20231127	160800	306546040	9050	9050	9050	9050	0
154	20231127	160700	306546040	9050	9050	9050	9050	0
155	20231127	160600	306546040	9050	9050	9050	9050	0
156	20231127	160500	306546040	9050	9050	9050	9050	0
157	20231127	160400	306546040	9050	9050	9050	9050	0
158	20231127	160300	306546040	9050	9050	9050	9050	0
159	20231127	160200	306546040	9050	9050	9050	9050	0
160	20231127	160100	306546040	9050	9050	9050	9050	0
161	20231127	160000	306546040	9050	9050	9050	9050	0
162	20231127	155900	306546040	9050	9050	9050	9050	0
163	20231127	155800	306546040	9050	9050	9050	9050	0
164	20231127	155700	306546040	9050	9050	9050	9050	0
165	20231127	155600	306546040	9050	9050	9050	9050	0
166	20231127	155500	306546040	9050	9050	9050	9050	0
167	20231127	155400	306546040	9050	9050	9050	9050	0
168	20231127	155300	306546040	9050	9050	9050	9050	0
169	20231127	155200	306546040	9050	9050	9050	9050	0
170	20231127	155100	306546040	9050	9050	9050	9050	0
171	20231127	155000	306546040	9050	9050	9050	9050	0
172	20231127	154900	306546040	9050	9050	9050	9050	0
173	20231127	154800	306546040	9050	9050	9050	9050	0
174	20231127	154700	306546040	9050	9050	9050	9050	0
175	20231127	154600	306546040	9050	9050	9050	9050	0
176	20231127	154500	306546040	9050	9050	9050	9050	0
177	20231127	154400	306546040	9050	9050	9050	9050	0
178	20231127	154300	306546040	9050	9050	9050	9050	0
179	20231127	154200	306546040	9050	9050	9050	9050	0
180	20231127	154100	306546040	9050	9050	9050	9050	0
181	20231127	154000	306546040	9050	9050	9050	9050	0
182	20231127	153900	306546040	9050	9050	9050	9050	789
183	20231127	153800	306546040	9050	9050	9050	9050	0
184	20231127	153700	306546040	9050	9050	9050	9050	0
185	20231127	153600	306546040	9050	9050	9050	9050	0
186	20231127	153500	306546040	9050	9050	9050	9050	0
187	20231127	153400	306546040	9050	9050	9050	9050	0
188	20231127	153300	306546040	9050	9050	9050	9050	0
189	20231127	153200	306546040	9050	9050	9050	9050	0
190	20231127	153100	306546040	9050	9050	9050	9050	0
191	20231127	153000	306546040	9050	9050	9050	9050	789
192	20231127	152900	299405590	9050	9050	9050	9050	0
193	20231127	152800	299405590	9050	9050	9050	9050	0
194	20231127	152700	299405590	9050	9050	9050	9050	0
195	20231127	152600	299405590	9050	9050	9050	9050	0
196	20231127	152500	299405590	9050	9050	9050	9050	0
197	20231127	152400	299405590	9050	9050	9050	9050	0
198	20231127	152300	299405590	9050	9050	9050	9050	0
199	20231127	152200	299405590	9050	9050	9050	9050	0
200	20231127	152100	299405590	9050	9050	9050	9050	0
201	20231127	152000	299405590	9050	9050	9050	9050	0
202	20231127	151900	299405590	9050	9040	9050	9030	98
203	20231127	151800	298519470	9040	9040	9050	9040	75
204	20231127	151700	297841460	9030	9040	9040	9010	47
205	20231127	151600	297416870	9010	9010	9010	9010	38
206	20231127	151500	297074490	9040	9020	9040	9000	158
207	20231127	151400	295650420	9030	9050	9050	9030	37
208	20231127	151300	295315590	9050	9050	9060	9050	100
209	20231127	151200	294409860	9050	9050	9050	9050	18
210	20231127	151100	294246960	9050	9050	9050	9050	1
211	20231127	151000	294237910	9030	9010	9030	9000	336
212	20231127	150900	291211850	9030	9030	9030	9030	0
213	20231127	150800	291211850	9030	9030	9030	9030	1
214	20231127	150700	291202820	9030	9030	9030	9030	0
215	20231127	150600	291202820	9030	9030	9030	9010	65
216	20231127	150500	290616070	9020	9050	9050	9020	244
217	20231127	150400	288412470	9050	9050	9050	9050	11
218	20231127	150300	288312920	9060	9060	9060	9060	0
219	20231127	150200	288312920	9060	9060	9060	9060	0
220	20231127	150100	288312920	9060	9060	9060	9060	18
221	20231127	150000	288149840	9050	9060	9060	9030	29
222	20231127	145900	287887230	9030	9030	9030	9030	34
223	20231127	145800	287580210	9030	9030	9030	9030	8
224	20231127	145700	287507970	9030	9030	9030	9030	8
225	20231127	145600	287435730	9030	9030	9030	9030	0
226	20231127	145500	287435730	9030	9030	9030	9030	36
227	20231127	145400	287110650	9030	9040	9040	9030	42
228	20231127	145300	286731300	9040	9040	9040	9040	9
229	20231127	145200	286649940	9050	9050	9050	9050	6
230	20231127	145100	286595640	9050	9050	9050	9050	8
231	20231127	145000	286523240	9050	9050	9060	9050	50
232	20231127	144900	286070560	9050	9050	9050	9050	18
233	20231127	144800	285907660	9060	9040	9060	9040	23
234	20231127	144700	285699380	9030	9030	9030	9030	24
235	20231127	144600	285482660	9030	9030	9030	9030	0
236	20231127	144500	285482660	9030	9030	9030	9030	0
237	20231127	144400	285482660	9030	9030	9030	9030	0
238	20231127	144300	285482660	9030	9030	9030	9030	0
239	20231127	144200	285482660	9030	9030	9030	9030	0
240	20231127	144100	285482660	9030	9030	9030	9030	67
241	20231127	144000	284877650	9010	9020	9020	9010	8
242	20231127	143900	284805560	9020	9020	9020	9020	6
243	20231127	143800	284751440	9020	9050	9050	9020	6
244	20231127	143700	284697260	9060	9060	9060	9060	36
245	20231127	143600	284371100	9060	9040	9070	9040	4
246	20231127	143500	284334890	9050	9050	9050	9050	1
247	20231127	143400	284325840	9040	9040	9040	9040	0
248	20231127	143300	284325840	9040	9040	9040	9040	0
249	20231127	143200	284325840	9040	9060	9060	9040	348
250	20231127	143100	281176380	9070	9050	9070	9050	126
251	20231127	143000	280034040	9020	9030	9030	9020	338
252	20231127	142900	276983280	9030	9030	9030	9030	386
253	20231127	142800	273497700	9030	9010	9030	9010	519
254	20231127	142700	268815040	9010	9010	9010	9010	129
255	20231127	142600	267652750	9000	9030	9030	9000	2008
256	20231127	142500	249560550	9030	9030	9030	9030	10
257	20231127	142400	249470250	9040	9040	9040	9040	2
258	20231127	142300	249452170	9040	9040	9040	9040	4
259	20231127	142200	249416010	9040	9040	9040	9040	4
260	20231127	142100	249379850	9040	9040	9040	9040	112
261	20231127	142000	248367370	9040	9040	9040	9040	12
262	20231127	141900	248258890	9040	9050	9050	9040	46
263	20231127	141800	247842670	9050	9030	9050	9030	140
264	20231127	141700	246576870	9040	9040	9040	9040	40
265	20231127	141600	246215270	9050	9050	9050	9050	0
266	20231127	141500	246215270	9050	9050	9050	9050	61
267	20231127	141400	245663220	9050	9050	9050	9050	50
268	20231127	141300	245210720	9050	9040	9050	9030	200
269	20231127	141200	243403050	9050	9050	9050	9050	318
270	20231127	141100	240525150	9030	9040	9040	9030	105
271	20231127	141000	239576820	9040	9050	9050	9040	143
272	20231127	140900	238283920	9050	9050	9050	9050	0
273	20231127	140800	238283920	9050	9050	9050	9050	0
274	20231127	140700	238283920	9050	9050	9050	9050	5
275	20231127	140600	238238670	9050	9040	9050	9040	100
276	20231127	140500	237334130	9040	9040	9040	9040	36
277	20231127	140400	237008690	9040	9040	9040	9040	0
278	20231127	140300	237008690	9040	9040	9040	9040	18
279	20231127	140200	236845970	9040	9040	9040	9040	0
280	20231127	140100	236845970	9040	9040	9040	9040	150
281	20231127	140000	235489970	9020	9020	9020	9020	293
282	20231127	135900	232847110	9020	9020	9020	9010	748
283	20231127	135800	226100230	9020	9020	9020	9010	396
284	20231127	135700	222530520	9020	9020	9020	9020	8
285	20231127	135600	222458360	9020	9020	9020	9020	29
286	20231127	135500	222196780	9020	9020	9020	9020	8
287	20231127	135400	222124620	9020	9020	9020	9020	8
288	20231127	135300	222052460	9020	9020	9020	9020	0
289	20231127	135200	222052460	9020	9020	9020	9020	8
290	20231127	135100	221980300	9020	9020	9020	9020	35
291	20231127	135000	221664600	9020	9020	9020	9020	0
292	20231127	134900	221664600	9020	9020	9020	9020	8
293	20231127	134800	221592440	9020	9030	9030	9020	540
294	20231127	134700	216721590	9030	9030	9030	9030	4
295	20231127	134600	216685470	9030	9030	9030	9030	37
296	20231127	134500	216351360	9030	9030	9030	9030	10
297	20231127	134400	216261060	9040	9040	9040	9040	1
298	20231127	134300	216252020	9040	9040	9040	9040	1
299	20231127	134200	216242980	9050	9050	9050	9050	0
300	20231127	134100	216242980	9050	9050	9050	9050	0
301	20231127	134000	216242980	9050	9050	9050	9050	0
302	20231127	133900	216242980	9050	9050	9050	9050	3
303	20231127	133800	216215830	9060	9060	9060	9060	0
304	20231127	133700	216215830	9060	9060	9060	9060	0
305	20231127	133600	216215830	9060	9060	9060	9060	1
306	20231127	133500	216206770	9060	9060	9060	9060	0
307	20231127	133400	216206770	9060	9040	9060	9020	399
308	20231127	133300	212606250	9020	9020	9020	9020	25
309	20231127	133200	212380750	9040	9040	9040	9040	0
310	20231127	133100	212380750	9040	9040	9040	9040	0
311	20231127	133000	212380750	9040	9040	9040	9040	0
312	20231127	132900	212380750	9040	9040	9040	9040	0
313	20231127	132800	212380750	9040	9040	9040	9040	0
314	20231127	132700	212380750	9040	9040	9040	9040	0
315	20231127	132600	212380750	9040	9040	9040	9040	0
316	20231127	132500	212380750	9040	9040	9040	9040	2
317	20231127	132400	212362670	9020	9020	9020	9020	332
318	20231127	132300	209368030	9020	9010	9020	9010	812
319	20231127	132200	202043840	9000	9020	9020	9000	2630
320	20231127	132100	178365660	9020	9020	9020	9020	8
321	20231127	132000	178293500	9030	9030	9030	9030	0
322	20231127	131900	178293500	9030	9030	9030	9030	24
323	20231127	131800	178076780	9030	9030	9030	9030	0
324	20231127	131700	178076780	9030	9030	9030	9030	57
325	20231127	131600	177562070	9030	9030	9030	9030	28
326	20231127	131500	177309230	9030	9040	9040	9030	9
327	20231127	131400	177227950	9030	9030	9030	9030	8
328	20231127	131300	177155710	9030	9030	9030	9030	0
329	20231127	131200	177155710	9030	9030	9030	9030	8
330	20231127	131100	177083470	9040	9040	9040	9040	151
331	20231127	131000	175718430	9040	9040	9040	9040	38
332	20231127	130900	175374910	9050	9050	9050	9050	0
333	20231127	130800	175374910	9050	9050	9050	9050	3
334	20231127	130700	175347760	9050	9050	9050	9050	33
335	20231127	130600	175049110	9050	9050	9050	9050	8
336	20231127	130500	174976710	9050	9050	9050	9050	0
337	20231127	130400	174976710	9050	9050	9050	9050	36
338	20231127	130300	174650910	9060	9060	9060	9060	501
339	20231127	130200	170111850	9070	9070	9070	9070	80
340	20231127	130100	169386250	9070	9070	9070	9070	0
341	20231127	130000	169386250	9070	9070	9070	9070	0
342	20231127	125900	169386250	9070	9070	9070	9070	0
343	20231127	125800	169386250	9070	9070	9070	9070	27
344	20231127	125700	169141360	9060	9060	9060	9060	0
345	20231127	125600	169141360	9060	9060	9060	9060	0
346	20231127	125500	169141360	9060	9060	9060	9060	0
347	20231127	125400	169141360	9060	9060	9060	9060	0
348	20231127	125300	169141360	9060	9060	9060	9060	0
349	20231127	125200	169141360	9060	9060	9060	9060	0
350	20231127	125100	169141360	9060	9060	9060	9060	0
351	20231127	125000	169141360	9060	9060	9060	9060	0
352	20231127	124900	169141360	9060	9060	9060	9060	0
353	20231127	124800	169141360	9060	9060	9060	9060	129
354	20231127	124700	167972620	9050	9050	9050	9050	140
355	20231127	124600	166705620	9060	9060	9060	9060	182
356	20231127	124500	165056700	9060	9060	9060	9060	28
357	20231127	124400	164803020	9050	9060	9060	9050	493
358	20231127	124300	160337370	9060	9040	9060	9040	210
359	20231127	124200	158435370	9040	9060	9060	9040	526
360	20231127	124100	153673350	9060	9060	9060	9060	0
361	20231127	124000	153673350	9060	9060	9060	9060	13
362	20231127	123900	153555570	9090	9090	9090	9090	0
363	20231127	123800	153555570	9090	9090	9090	9090	0
364	20231127	123700	153555570	9090	9090	9090	9090	0
365	20231127	123600	153555570	9090	9090	9090	9090	0
366	20231127	123500	153555570	9090	9090	9090	9090	0
367	20231127	123400	153555570	9090	9090	9090	9090	0
368	20231127	123300	153555570	9090	9090	9090	9090	0
369	20231127	123200	153555570	9090	9090	9090	9090	0
370	20231127	123100	153555570	9090	9070	9090	9070	101
371	20231127	123000	152638490	9080	9080	9080	9080	0
372	20231127	122900	152638490	9080	9080	9080	9080	0
373	20231127	122800	152638490	9080	9060	9080	9060	100
374	20231127	122700	151732210	9050	9050	9050	9050	100
375	20231127	122600	150827210	9050	9060	9060	9050	168
376	20231127	122500	149305360	9060	9060	9060	9060	0
377	20231127	122400	149305360	9060	9060	9060	9060	0
378	20231127	122300	149305360	9060	9060	9060	9060	0
379	20231127	122200	149305360	9060	9060	9060	9060	0
380	20231127	122100	149305360	9060	9060	9060	9060	0
381	20231127	122000	149305360	9060	9060	9060	9060	0
382	20231127	121900	149305360	9060	9060	9060	9060	20
383	20231127	121800	149124160	9060	9060	9060	9060	0
384	20231127	121700	149124160	9060	9060	9060	9060	0
385	20231127	121600	149124160	9060	9070	9090	9060	101
386	20231127	121500	148206920	9060	9060	9060	9060	100
387	20231127	121400	147300920	9070	9070	9070	9070	0
388	20231127	121300	147300920	9070	9070	9070	9070	5
389	20231127	121200	147255570	9070	9060	9070	9060	211
390	20231127	121100	145342910	9050	9050	9050	9050	0
391	20231127	121000	145342910	9050	9050	9050	9050	8
392	20231127	120900	145270510	9050	9050	9050	9050	0
393	20231127	120800	145270510	9050	9050	9050	9050	0
394	20231127	120700	145270510	9050	9050	9050	9050	0
395	20231127	120600	145270510	9050	9050	9050	9050	0
396	20231127	120500	145270510	9050	9050	9050	9050	0
397	20231127	120400	145270510	9050	9050	9050	9050	0
398	20231127	120300	145270510	9050	9050	9050	9050	0
399	20231127	120200	145270510	9050	9050	9050	9050	0
400	20231127	120100	145270510	9050	9050	9050	9050	0
401	20231127	120000	145270510	9050	9050	9050	9050	0
402	20231127	115900	145270510	9050	9050	9050	9050	0
403	20231127	115800	145270510	9050	9050	9050	9050	1
404	20231127	115700	145261460	9040	9040	9040	9040	0
405	20231127	115600	145261460	9040	9040	9040	9040	0
406	20231127	115500	145261460	9040	9040	9040	9040	0
407	20231127	115400	145261460	9040	9040	9040	9040	0
408	20231127	115300	145261460	9040	9040	9040	9030	942
409	20231127	115200	136746050	9040	9040	9040	9040	0
410	20231127	115100	136746050	9040	9060	9060	9040	798
411	20231127	115000	129520330	9060	9060	9060	9060	0
412	20231127	114900	129520330	9060	9060	9060	9060	0
413	20231127	114800	129520330	9060	9060	9060	9060	0
414	20231127	114700	129520330	9060	9060	9060	9060	0
415	20231127	114600	129520330	9060	9070	9070	9060	330
416	20231127	114500	126529480	9070	9070	9070	9070	0
417	20231127	114400	126529480	9070	9070	9070	9070	0
418	20231127	114300	126529480	9070	9070	9070	9070	100
419	20231127	114200	125622480	9090	9080	9090	9080	100
420	20231127	114100	124714230	9070	9070	9070	9070	0
421	20231127	114000	124714230	9070	9070	9070	9070	0
422	20231127	113900	124714230	9070	9070	9070	9070	1
423	20231127	113800	124705160	9090	9090	9090	9090	0
424	20231127	113700	124705160	9090	9090	9090	9090	0
425	20231127	113600	124705160	9090	9090	9090	9090	100
426	20231127	113500	123796160	9070	9070	9070	9070	100
427	20231127	113400	122889160	9070	9070	9070	9070	0
428	20231127	113300	122889160	9070	9070	9070	9070	0
429	20231127	113200	122889160	9070	9070	9070	9070	0
430	20231127	113100	122889160	9070	9070	9070	9070	1
431	20231127	113000	122880090	9070	9070	9070	9070	0
432	20231127	112900	122880090	9070	9070	9070	9070	1
433	20231127	112800	122871020	9070	9070	9070	9070	0
434	20231127	112700	122871020	9070	9070	9070	9070	0
435	20231127	112600	122871020	9070	9070	9070	9070	0
436	20231127	112500	122871020	9070	9070	9070	9070	370
437	20231127	112400	119515120	9060	9060	9060	9060	8
438	20231127	112300	119442640	9060	9060	9060	9060	0
439	20231127	112200	119442640	9060	9060	9060	9060	8
440	20231127	112100	119370160	9060	9070	9070	9060	156
441	20231127	112000	117956520	9070	9070	9070	9070	8
442	20231127	111900	117883960	9070	9070	9070	9070	0
443	20231127	111800	117883960	9070	9070	9070	9070	8
444	20231127	111700	117811400	9070	9070	9070	9070	18
445	20231127	111600	117648140	9070	9070	9070	9070	0
446	20231127	111500	117648140	9070	9080	9080	9070	129
447	20231127	111400	116477070	9080	9080	9080	9080	25
448	20231127	111300	116250070	9080	9080	9080	9080	0
449	20231127	111200	116250070	9080	9080	9080	9080	41
450	20231127	111100	115877790	9100	9100	9100	9100	10
451	20231127	111000	115786790	9090	9090	9090	9090	191
452	20231127	110900	114050600	9090	9090	9090	9090	14
453	20231127	110800	113923340	9090	9090	9090	9090	4
454	20231127	110700	113886980	9090	9090	9090	9090	8
455	20231127	110600	113814260	9090	9090	9090	9090	8
456	20231127	110500	113741540	9090	9090	9090	9090	0
457	20231127	110400	113741540	9090	9090	9090	9090	10
458	20231127	110300	113650640	9090	9090	9090	9090	0
459	20231127	110200	113650640	9090	9090	9090	9090	0
460	20231127	110100	113650640	9090	9090	9090	9090	4
461	20231127	110000	113614280	9090	9090	9090	9090	4
462	20231127	105900	113577920	9090	9110	9110	9090	104
463	20231127	105800	112630560	9090	9090	9090	9090	8
464	20231127	105700	112557840	9090	9090	9090	9090	0
465	20231127	105600	112557840	9090	9090	9090	9090	8
466	20231127	105500	112485120	9090	9090	9090	9090	4
467	20231127	105400	112448760	9080	9080	9080	9080	8
468	20231127	105300	112376120	9080	9080	9080	9080	0
469	20231127	105200	112376120	9080	9080	9080	9080	8
470	20231127	105100	112303480	9080	9080	9080	9080	8
471	20231127	105000	112230840	9080	9080	9080	9080	0
472	20231127	104900	112230840	9080	9080	9080	9080	8
473	20231127	104800	112158200	9080	9080	9080	9080	0
474	20231127	104700	112158200	9080	9080	9080	9080	8
475	20231127	104600	112085560	9080	9080	9080	9080	8
476	20231127	104500	112012920	9080	9080	9080	9080	0
477	20231127	104400	112012920	9080	9110	9110	9080	18
478	20231127	104300	111849210	9120	9120	9120	9120	0
479	20231127	104200	111849210	9120	9120	9120	9120	0
480	20231127	104100	111849210	9120	9120	9120	9120	0
481	20231127	104000	111849210	9120	9120	9120	9120	0
482	20231127	103900	111849210	9120	9120	9120	9120	0
483	20231127	103800	111849210	9120	9120	9120	9120	0
484	20231127	103700	111849210	9120	9120	9120	9120	0
485	20231127	103600	111849210	9120	9090	9120	9080	36
486	20231127	103500	111521790	9080	9080	9080	9080	2
487	20231127	103400	111503630	9110	9080	9110	9080	69
488	20231127	103300	110877050	9080	9100	9100	9080	46
489	20231127	103200	110458490	9100	9110	9110	9100	207
490	20231127	103100	108574640	9160	9160	9160	9160	0
491	20231127	103000	108574640	9160	9160	9160	9160	0
492	20231127	102900	108574640	9160	9160	9160	9160	0
493	20231127	102800	108574640	9160	9160	9160	9160	0
494	20231127	102700	108574640	9160	9110	9160	9110	8
495	20231127	102600	108501660	9100	9120	9120	9080	222
496	20231127	102500	106481820	9100	9120	9120	9100	731
497	20231127	102400	99825620	9160	9120	9160	9120	60
498	20231127	102300	99277320	9140	9140	9140	9140	22
499	20231127	102200	99076240	9140	9140	9140	9140	11
500	20231127	102100	98975700	9140	9130	9140	9130	35
501	20231127	102000	98656100	9130	9110	9130	9110	16
502	20231127	101900	98510280	9080	9080	9080	9080	3
503	20231127	101800	98483040	9070	9070	9070	9070	0
504	20231127	101700	98483040	9070	9060	9070	9060	53
505	20231127	101600	98002410	9060	9060	9060	9060	0
506	20231127	101500	98002410	9060	9060	9060	9060	8
507	20231127	101400	97929930	9060	9060	9060	9060	8
508	20231127	101300	97857450	9060	9060	9060	9060	8
509	20231127	101200	97784970	9060	9060	9060	9060	8
510	20231127	101100	97712490	9060	9060	9060	9060	0
511	20231127	101000	97712490	9060	9060	9070	9060	34
512	20231127	100900	97404440	9060	9060	9060	9060	8
513	20231127	100800	97331960	9060	9060	9060	9060	8
514	20231127	100700	97259480	9060	9060	9060	9060	11
515	20231127	100600	97159820	9070	9070	9070	9070	0
516	20231127	100500	97159820	9070	9070	9070	9070	1
517	20231127	100400	97150750	9080	9080	9080	9080	0
518	20231127	100300	97150750	9080	9080	9080	9080	4
519	20231127	100200	97114430	9080	9080	9080	9080	0
520	20231127	100100	97114430	9080	9080	9080	9080	2
521	20231127	100000	97096270	9080	9080	9080	9080	30
522	20231127	095900	96823870	9050	9050	9050	9050	0
523	20231127	095800	96823870	9050	9050	9050	9050	0
524	20231127	095700	96823870	9050	9050	9050	9050	25
525	20231127	095600	96597620	9050	9040	9050	9040	18
526	20231127	095500	96434800	9050	9050	9050	9050	370
527	20231127	095400	93086300	9050	9050	9050	9050	8
528	20231127	095300	93013900	9050	9050	9050	9050	8
529	20231127	095200	92941500	9050	9050	9050	9050	8
530	20231127	095100	92869100	9050	9050	9050	9050	8
531	20231127	095000	92796700	9050	9050	9050	9050	0
532	20231127	094900	92796700	9050	9050	9050	9050	8
533	20231127	094800	92724300	9050	9050	9050	9050	8
534	20231127	094700	92651900	9050	9050	9050	9050	8
535	20231127	094600	92579500	9050	9050	9050	9050	8
536	20231127	094500	92507100	9050	9050	9050	9050	8
537	20231127	094400	92434700	9050	9050	9050	9050	8
538	20231127	094300	92362300	9050	9050	9050	9050	8
539	20231127	094200	92289900	9050	9050	9050	9050	12
540	20231127	094100	92181300	9050	9050	9050	9050	8
541	20231127	094000	92108900	9050	9050	9050	9050	8
542	20231127	093900	92036500	9050	9070	9070	9050	12
543	20231127	093800	91927880	9050	9050	9050	9050	8
544	20231127	093700	91855480	9050	9050	9050	9050	8
545	20231127	093600	91783080	9050	9060	9060	9050	400
546	20231127	093500	88159890	9070	9070	9070	9070	25
547	20231127	093400	87933140	9080	9070	9080	9070	30
548	20231127	093300	87660820	9080	9070	9080	9070	110
549	20231127	093200	86662130	9080	9080	9080	9080	2
550	20231127	093100	86643970	9080	9080	9080	9080	336
551	20231127	093000	83593090	9090	9090	9090	9090	37
552	20231127	092900	83256760	9090	9090	9090	9090	245
553	20231127	092800	81029710	9080	9060	9080	9060	39
554	20231127	092700	80675750	9060	9060	9060	9060	8
555	20231127	092600	80603270	9060	9060	9060	9060	8
556	20231127	092500	80530790	9070	9070	9070	9070	0
557	20231127	092400	80530790	9070	9060	9070	9060	81
558	20231127	092300	79796910	9050	9050	9050	9050	8
559	20231127	092200	79724510	9040	9060	9060	9040	12
560	20231127	092100	79616010	9060	9060	9060	9060	6
561	20231127	092000	79561650	9070	9070	9070	9070	11
562	20231127	091900	79461880	9070	9000	9070	9000	50
563	20231127	091800	79011530	8970	9010	9010	8970	5920
564	20231127	091700	25728140	9010	9020	9020	9010	688
565	20231127	091600	19527600	9020	9070	9070	9020	156
566	20231127	091500	18115370	9070	9090	9090	9070	42
567	20231127	091400	17733820	9100	9100	9100	9100	16
568	20231127	091300	17588220	9100	9100	9100	9100	1
569	20231127	091200	17579120	9110	9110	9110	9110	0
570	20231127	091100	17579120	9110	9110	9110	9110	0
571	20231127	091000	17579120	9110	9110	9110	9110	18
572	20231127	090900	17415140	9120	9120	9120	9120	209
573	20231127	090800	15509060	9120	9120	9120	9120	54
574	20231127	090700	15016580	9120	9110	9120	9080	124
575	20231127	090600	13887430	9110	9120	9120	9100	1168
576	20231127	090500	3238560	9120	9160	9160	9120	170
577	20231127	090400	1688060	9170	9140	9180	9120	39
578	20231127	090300	1331610	9130	9130	9130	9130	9
579	20231127	090200	1249440	9120	9120	9120	9120	0
580	20231127	090100	1249440	9120	9120	9120	9120	64
581	20231127	090000	665760	9120	9120	9120	9120	73