KissMeData/003200/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183900	225892610	8860	8860	8860	8860	288
3	20231129	183800	225892610	8860	8860	8860	8860	0
4	20231129	183700	225892610	8860	8860	8860	8860	0
5	20231129	183600	225892610	8860	8860	8860	8860	0
6	20231129	183500	225892610	8860	8860	8860	8860	0
7	20231129	183400	225892610	8860	8860	8860	8860	0
8	20231129	183300	225892610	8860	8860	8860	8860	0
9	20231129	183200	225892610	8860	8860	8860	8860	0
10	20231129	183100	225892610	8860	8860	8860	8860	0
11	20231129	183000	225892610	8860	8860	8860	8860	0
12	20231129	182900	225892610	8860	8860	8860	8860	0
13	20231129	182800	225892610	8860	8860	8860	8860	0
14	20231129	182700	225892610	8860	8860	8860	8860	0
15	20231129	182600	225892610	8860	8860	8860	8860	0
16	20231129	182500	225892610	8860	8860	8860	8860	0
17	20231129	182400	225892610	8860	8860	8860	8860	0
18	20231129	182300	225892610	8860	8860	8860	8860	0
19	20231129	182200	225892610	8860	8860	8860	8860	0
20	20231129	182100	225892610	8860	8860	8860	8860	0
21	20231129	182000	225892610	8860	8860	8860	8860	0
22	20231129	181900	225892610	8860	8860	8860	8860	0
23	20231129	181800	225892610	8860	8860	8860	8860	0
24	20231129	181700	225892610	8860	8860	8860	8860	0
25	20231129	181600	225892610	8860	8860	8860	8860	0
26	20231129	181500	225892610	8860	8860	8860	8860	0
27	20231129	181400	225892610	8860	8860	8860	8860	0
28	20231129	181300	225892610	8860	8860	8860	8860	0
29	20231129	181200	225892610	8860	8860	8860	8860	0
30	20231129	181100	225892610	8860	8860	8860	8860	0
31	20231129	181000	225892610	8860	8860	8860	8860	0
32	20231129	180900	225892610	8860	8860	8860	8860	288
33	20231129	180800	225892610	8860	8860	8860	8860	0
34	20231129	180700	225892610	8860	8860	8860	8860	0
35	20231129	180600	225892610	8860	8860	8860	8860	0
36	20231129	180500	225892610	8860	8860	8860	8860	0
37	20231129	180400	225892610	8860	8860	8860	8860	0
38	20231129	180300	225892610	8860	8860	8860	8860	0
39	20231129	180200	225892610	8860	8860	8860	8860	0
40	20231129	180100	225892610	8860	8860	8860	8860	0
41	20231129	180000	225892610	8860	8860	8860	8860	0
42	20231129	175900	225892610	8860	8860	8860	8860	0
43	20231129	175800	225892610	8860	8860	8860	8860	0
44	20231129	175700	225892610	8860	8860	8860	8860	0
45	20231129	175600	225892610	8860	8860	8860	8860	0
46	20231129	175500	225892610	8860	8860	8860	8860	0
47	20231129	175400	225892610	8860	8860	8860	8860	0
48	20231129	175300	225892610	8860	8860	8860	8860	0
49	20231129	175200	225892610	8860	8860	8860	8860	0
50	20231129	175100	225892610	8860	8860	8860	8860	0
51	20231129	175000	225892610	8860	8860	8860	8860	0
52	20231129	174900	225892610	8860	8860	8860	8860	0
53	20231129	174800	225892610	8860	8860	8860	8860	0
54	20231129	174700	225892610	8860	8860	8860	8860	0
55	20231129	174600	225892610	8860	8860	8860	8860	0
56	20231129	174500	225892610	8860	8860	8860	8860	0
57	20231129	174400	225892610	8860	8860	8860	8860	0
58	20231129	174300	225892610	8860	8860	8860	8860	0
59	20231129	174200	225892610	8860	8860	8860	8860	0
60	20231129	174100	225892610	8860	8860	8860	8860	0
61	20231129	174000	225892610	8860	8860	8860	8860	0
62	20231129	173900	225892610	8860	8860	8860	8860	288
63	20231129	173800	225892610	8860	8860	8860	8860	0
64	20231129	173700	225892610	8860	8860	8860	8860	0
65	20231129	173600	225892610	8860	8860	8860	8860	0
66	20231129	173500	225892610	8860	8860	8860	8860	0
67	20231129	173400	225892610	8860	8860	8860	8860	0
68	20231129	173300	225892610	8860	8860	8860	8860	0
69	20231129	173200	225892610	8860	8860	8860	8860	0
70	20231129	173100	225892610	8860	8860	8860	8860	0
71	20231129	173000	225892610	8860	8860	8860	8860	0
72	20231129	172900	225892610	8860	8860	8860	8860	0
73	20231129	172800	225892610	8860	8860	8860	8860	0
74	20231129	172700	225892610	8860	8860	8860	8860	0
75	20231129	172600	225892610	8860	8860	8860	8860	0
76	20231129	172500	225892610	8860	8860	8860	8860	0
77	20231129	172400	225892610	8860	8860	8860	8860	0
78	20231129	172300	225892610	8860	8860	8860	8860	0
79	20231129	172200	225892610	8860	8860	8860	8860	0
80	20231129	172100	225892610	8860	8860	8860	8860	0
81	20231129	172000	225892610	8860	8860	8860	8860	0
82	20231129	171900	225892610	8860	8860	8860	8860	0
83	20231129	171800	225892610	8860	8860	8860	8860	0
84	20231129	171700	225892610	8860	8860	8860	8860	0
85	20231129	171600	225892610	8860	8860	8860	8860	0
86	20231129	171500	225892610	8860	8860	8860	8860	0
87	20231129	171400	225892610	8860	8860	8860	8860	0
88	20231129	171300	225892610	8860	8860	8860	8860	0
89	20231129	171200	225892610	8860	8860	8860	8860	0
90	20231129	171100	225892610	8860	8860	8860	8860	0
91	20231129	171000	225892610	8860	8860	8860	8860	0
92	20231129	170900	225892610	8860	8860	8860	8860	288
93	20231129	170800	225892610	8860	8860	8860	8860	0
94	20231129	170700	225892610	8860	8860	8860	8860	0
95	20231129	170600	225892610	8860	8860	8860	8860	0
96	20231129	170500	225892610	8860	8860	8860	8860	0
97	20231129	170400	225892610	8860	8860	8860	8860	0
98	20231129	170300	225892610	8860	8860	8860	8860	0
99	20231129	170200	225892610	8860	8860	8860	8860	0
100	20231129	170100	225892610	8860	8860	8860	8860	0
101	20231129	170000	225892610	8860	8860	8860	8860	0
102	20231129	165900	225892610	8860	8860	8860	8860	0
103	20231129	165800	225892610	8860	8860	8860	8860	0
104	20231129	165700	225892610	8860	8860	8860	8860	0
105	20231129	165600	225892610	8860	8860	8860	8860	0
106	20231129	165500	225892610	8860	8860	8860	8860	0
107	20231129	165400	225892610	8860	8860	8860	8860	0
108	20231129	165300	225892610	8860	8860	8860	8860	0
109	20231129	165200	225892610	8860	8860	8860	8860	0
110	20231129	165100	225892610	8860	8860	8860	8860	0
111	20231129	165000	225892610	8860	8860	8860	8860	0
112	20231129	164900	225892610	8860	8860	8860	8860	0
113	20231129	164800	225892610	8860	8860	8860	8860	0
114	20231129	164700	225892610	8860	8860	8860	8860	0
115	20231129	164600	225892610	8860	8860	8860	8860	0
116	20231129	164500	225892610	8860	8860	8860	8860	0
117	20231129	164400	225892610	8860	8860	8860	8860	0
118	20231129	164300	225892610	8860	8860	8860	8860	0
119	20231129	164200	225892610	8860	8860	8860	8860	0
120	20231129	164100	225892610	8860	8860	8860	8860	0
121	20231129	164000	225892610	8860	8860	8860	8860	0
122	20231129	163900	225892610	8860	8860	8860	8860	288
123	20231129	163800	225892610	8860	8860	8860	8860	0
124	20231129	163700	225892610	8860	8860	8860	8860	0
125	20231129	163600	225892610	8860	8860	8860	8860	0
126	20231129	163500	225892610	8860	8860	8860	8860	0
127	20231129	163400	225892610	8860	8860	8860	8860	0
128	20231129	163300	225892610	8860	8860	8860	8860	0
129	20231129	163200	225892610	8860	8860	8860	8860	0
130	20231129	163100	225892610	8860	8860	8860	8860	0
131	20231129	163000	225892610	8860	8860	8860	8860	0
132	20231129	162900	225892610	8860	8860	8860	8860	0
133	20231129	162800	225892610	8860	8860	8860	8860	0
134	20231129	162700	225892610	8860	8860	8860	8860	0
135	20231129	162600	225892610	8860	8860	8860	8860	0
136	20231129	162500	225892610	8860	8860	8860	8860	0
137	20231129	162400	225892610	8860	8860	8860	8860	0
138	20231129	162300	225892610	8860	8860	8860	8860	0
139	20231129	162200	225892610	8860	8860	8860	8860	0
140	20231129	162100	225892610	8860	8860	8860	8860	0
141	20231129	162000	225892610	8860	8860	8860	8860	0
142	20231129	161900	225892610	8860	8860	8860	8860	0
143	20231129	161800	225892610	8860	8860	8860	8860	0
144	20231129	161700	225892610	8860	8860	8860	8860	0
145	20231129	161600	225892610	8860	8860	8860	8860	0
146	20231129	161500	225892610	8860	8860	8860	8860	0
147	20231129	161400	225892610	8860	8860	8860	8860	0
148	20231129	161300	225892610	8860	8860	8860	8860	0
149	20231129	161200	225892610	8860	8860	8860	8860	0
150	20231129	161100	225892610	8860	8860	8860	8860	0
151	20231129	161000	225892610	8860	8860	8860	8860	0
152	20231129	160900	225892610	8860	8860	8860	8860	288
153	20231129	160800	225892610	8860	8860	8860	8860	0
154	20231129	160700	225892610	8860	8860	8860	8860	0
155	20231129	160600	225892610	8860	8860	8860	8860	0
156	20231129	160500	225892610	8860	8860	8860	8860	0
157	20231129	160400	225892610	8860	8860	8860	8860	0
158	20231129	160300	225892610	8860	8860	8860	8860	0
159	20231129	160200	225892610	8860	8860	8860	8860	0
160	20231129	160100	225892610	8860	8860	8860	8860	0
161	20231129	160000	225892610	8860	8860	8860	8860	0
162	20231129	155900	225892610	8860	8860	8860	8860	0
163	20231129	155800	225892610	8860	8860	8860	8860	0
164	20231129	155700	225892610	8860	8860	8860	8860	0
165	20231129	155600	225892610	8860	8860	8860	8860	0
166	20231129	155500	225892610	8860	8860	8860	8860	0
167	20231129	155400	225892610	8860	8860	8860	8860	0
168	20231129	155300	225892610	8860	8860	8860	8860	0
169	20231129	155200	225892610	8860	8860	8860	8860	0
170	20231129	155100	225892610	8860	8860	8860	8860	0
171	20231129	155000	225892610	8860	8860	8860	8860	0
172	20231129	154900	225892610	8860	8860	8860	8860	0
173	20231129	154800	225892610	8860	8860	8860	8860	0
174	20231129	154700	225892610	8860	8860	8860	8860	0
175	20231129	154600	225892610	8860	8860	8860	8860	0
176	20231129	154500	225892610	8860	8860	8860	8860	0
177	20231129	154400	225892610	8860	8860	8860	8860	0
178	20231129	154300	225892610	8860	8860	8860	8860	0
179	20231129	154200	225892610	8860	8860	8860	8860	0
180	20231129	154100	225892610	8860	8860	8860	8860	0
181	20231129	154000	225892610	8860	8860	8860	8860	0
182	20231129	153900	225892610	8860	8860	8860	8860	288
183	20231129	153800	225892610	8860	8860	8860	8860	0
184	20231129	153700	225892610	8860	8860	8860	8860	0
185	20231129	153600	225892610	8860	8860	8860	8860	0
186	20231129	153500	225892610	8860	8860	8860	8860	0
187	20231129	153400	225892610	8860	8860	8860	8860	0
188	20231129	153300	225892610	8860	8860	8860	8860	0
189	20231129	153200	225892610	8860	8860	8860	8860	0
190	20231129	153100	225892610	8860	8860	8860	8860	0
191	20231129	153000	225892610	8860	8860	8860	8860	288
192	20231129	152900	223340930	8860	8860	8860	8860	0
193	20231129	152800	223340930	8860	8860	8860	8860	0
194	20231129	152700	223340930	8860	8860	8860	8860	0
195	20231129	152600	223340930	8860	8860	8860	8860	0
196	20231129	152500	223340930	8860	8860	8860	8860	0
197	20231129	152400	223340930	8860	8860	8860	8860	0
198	20231129	152300	223340930	8860	8860	8860	8860	0
199	20231129	152200	223340930	8860	8860	8860	8860	0
200	20231129	152100	223340930	8860	8860	8860	8860	0
201	20231129	152000	223340930	8860	8860	8860	8860	0
202	20231129	151900	223340930	8860	8860	8870	8840	41
203	20231129	151800	222977570	8860	8860	8860	8850	89
204	20231129	151700	222189200	8860	8850	8860	8850	106
205	20231129	151600	221250820	8840	8840	8850	8830	57
206	20231129	151500	220746850	8840	8830	8840	8830	70
207	20231129	151400	220128150	8850	8850	8850	8850	121
208	20231129	151300	219057300	8840	8850	8850	8810	74
209	20231129	151200	218403790	8850	8840	8850	8840	15
210	20231129	151100	218271090	8850	8850	8850	8850	11
211	20231129	151000	218173740	8860	8860	8860	8860	0
212	20231129	150900	218173740	8860	8840	8860	8840	2
213	20231129	150800	218156040	8840	8840	8840	8840	1
214	20231129	150700	218147200	8880	8880	8880	8880	0
215	20231129	150600	218147200	8880	8870	8880	8860	138
216	20231129	150500	216922970	8880	8880	8880	8880	0
217	20231129	150400	216922970	8880	8870	8880	8870	24
218	20231129	150300	216709910	8880	8870	8880	8870	48
219	20231129	150200	216283970	8880	8880	8880	8880	366
220	20231129	150100	213033890	8880	8880	8880	8880	0
221	20231129	150000	213033890	8880	8880	8880	8880	0
222	20231129	145900	213033890	8880	8880	8880	8880	0
223	20231129	145800	213033890	8880	8880	8880	8880	0
224	20231129	145700	213033890	8880	8880	8880	8880	0
225	20231129	145600	213033890	8880	8860	8880	8850	236
226	20231129	145500	210941380	8860	8860	8860	8860	100
227	20231129	145400	210055380	8840	8840	8850	8840	168
228	20231129	145300	208569150	8840	8840	8840	8820	646
229	20231129	145200	202860990	8840	8840	8840	8840	18
230	20231129	145100	202701870	8840	8840	8840	8840	0
231	20231129	145000	202701870	8840	8830	8840	8830	36
232	20231129	144900	202383810	8820	8820	8820	8820	7
233	20231129	144800	202322070	8820	8820	8820	8820	0
234	20231129	144700	202322070	8820	8820	8820	8820	0
235	20231129	144600	202322070	8820	8820	8820	8820	0
236	20231129	144500	202322070	8820	8820	8820	8820	0
237	20231129	144400	202322070	8820	8820	8820	8820	831
238	20231129	144300	194992650	8790	8820	8820	8790	5529
239	20231129	144200	146375780	8820	8820	8820	8820	0
240	20231129	144100	146375780	8820	8820	8820	8820	210
241	20231129	144000	144523580	8830	8840	8840	8830	397
242	20231129	143900	141016900	8840	8840	8840	8840	0
243	20231129	143800	141016900	8840	8840	8840	8840	0
244	20231129	143700	141016900	8840	8840	8840	8840	13
245	20231129	143600	140901980	8840	8840	8840	8840	140
246	20231129	143500	139664380	8860	8860	8860	8860	0
247	20231129	143400	139664380	8860	8860	8860	8860	0
248	20231129	143300	139664380	8860	8860	8860	8860	0
249	20231129	143200	139664380	8860	8860	8860	8860	18
250	20231129	143100	139504900	8860	8860	8860	8860	0
251	20231129	143000	139504900	8860	8850	8860	8850	86
252	20231129	142900	138743620	8840	8830	8840	8830	457
253	20231129	142800	134707910	8830	8830	8830	8820	429
254	20231129	142700	130920100	8830	8830	8830	8830	0
255	20231129	142600	130920100	8830	8830	8830	8830	0
256	20231129	142500	130920100	8830	8830	8830	8830	0
257	20231129	142400	130920100	8830	8840	8840	8830	129
258	20231129	142300	129780030	8830	8840	8840	8830	190
259	20231129	142200	128100870	8840	8840	8840	8840	0
260	20231129	142100	128100870	8840	8840	8840	8840	0
261	20231129	142000	128100870	8840	8840	8840	8840	0
262	20231129	141900	128100870	8840	8850	8850	8840	473
263	20231129	141800	123915070	8860	8860	8860	8860	10
264	20231129	141700	123826470	8880	8850	8880	8850	33
265	20231129	141600	123534120	8880	8880	8880	8880	0
266	20231129	141500	123534120	8880	8880	8880	8880	0
267	20231129	141400	123534120	8880	8880	8880	8880	0
268	20231129	141300	123534120	8880	8880	8880	8880	0
269	20231129	141200	123534120	8880	8880	8880	8880	0
270	20231129	141100	123534120	8880	8880	8880	8880	0
271	20231129	141000	123534120	8880	8880	8880	8880	0
272	20231129	140900	123534120	8880	8880	8880	8880	0
273	20231129	140800	123534120	8880	8880	8880	8880	0
274	20231129	140700	123534120	8880	8880	8880	8880	0
275	20231129	140600	123534120	8880	8880	8880	8880	0
276	20231129	140500	123534120	8880	8880	8880	8880	0
277	20231129	140400	123534120	8880	8880	8880	8880	21
278	20231129	140300	123347640	8850	8850	8850	8850	0
279	20231129	140200	123347640	8850	8850	8850	8850	0
280	20231129	140100	123347640	8850	8850	8850	8850	0
281	20231129	140000	123347640	8850	8850	8850	8850	0
282	20231129	135900	123347640	8850	8850	8850	8850	0
283	20231129	135800	123347640	8850	8850	8850	8850	0
284	20231129	135700	123347640	8850	8850	8850	8850	100
285	20231129	135600	122462640	8880	8860	8880	8860	100
286	20231129	135500	121575790	8850	8850	8850	8850	0
287	20231129	135400	121575790	8850	8850	8850	8850	0
288	20231129	135300	121575790	8850	8850	8850	8850	0
289	20231129	135200	121575790	8850	8850	8850	8850	0
290	20231129	135100	121575790	8850	8850	8850	8850	0
291	20231129	135000	121575790	8850	8850	8850	8850	1
292	20231129	134900	121566940	8850	8850	8850	8850	0
293	20231129	134800	121566940	8850	8850	8850	8850	0
294	20231129	134700	121566940	8850	8850	8850	8850	14
295	20231129	134600	121443040	8850	8850	8850	8850	7
296	20231129	134500	121381090	8850	8850	8850	8850	38
297	20231129	134400	121044790	8850	8850	8850	8850	0
298	20231129	134300	121044790	8850	8850	8850	8850	0
299	20231129	134200	121044790	8850	8850	8850	8850	0
300	20231129	134100	121044790	8850	8850	8850	8850	0
301	20231129	134000	121044790	8850	8850	8850	8850	0
302	20231129	133900	121044790	8850	8850	8850	8850	52
303	20231129	133800	120584590	8850	8850	8850	8850	0
304	20231129	133700	120584590	8850	8850	8850	8850	0
305	20231129	133600	120584590	8850	8860	8860	8850	115
306	20231129	133500	119565790	8870	8860	8870	8860	5
307	20231129	133400	119521460	8860	8860	8860	8860	5
308	20231129	133300	119477160	8860	8860	8860	8860	6
309	20231129	133200	119424000	8870	8860	8870	8860	18
310	20231129	133100	119264350	8850	8850	8850	8850	0
311	20231129	133000	119264350	8850	8850	8850	8850	0
312	20231129	132900	119264350	8850	8850	8850	8850	0
313	20231129	132800	119264350	8850	8850	8850	8850	0
314	20231129	132700	119264350	8850	8870	8870	8850	43
315	20231129	132600	118883060	8870	8870	8870	8870	0
316	20231129	132500	118883060	8870	8870	8870	8870	0
317	20231129	132400	118883060	8870	8870	8870	8870	0
318	20231129	132300	118883060	8870	8870	8870	8870	0
319	20231129	132200	118883060	8870	8870	8870	8870	25
320	20231129	132100	118661310	8870	8870	8870	8870	0
321	20231129	132000	118661310	8870	8870	8870	8870	0
322	20231129	131900	118661310	8870	8870	8870	8870	0
323	20231129	131800	118661310	8870	8870	8870	8870	0
324	20231129	131700	118661310	8870	8870	8870	8870	0
325	20231129	131600	118661310	8870	8870	8870	8870	0
326	20231129	131500	118661310	8870	8860	8870	8860	100
327	20231129	131400	117775190	8870	8870	8870	8870	0
328	20231129	131300	117775190	8870	8870	8870	8870	36
329	20231129	131200	117455870	8840	8840	8840	8840	30
330	20231129	131100	117190670	8840	8840	8840	8840	0
331	20231129	131000	117190670	8840	8860	8870	8840	120
332	20231129	130900	116127010	8840	8840	8840	8840	100
333	20231129	130800	115243010	8840	8840	8840	8840	0
334	20231129	130700	115243010	8840	8840	8840	8840	29
335	20231129	130600	114986650	8870	8850	8870	8850	136
336	20231129	130500	113782690	8870	8870	8870	8870	0
337	20231129	130400	113782690	8870	8870	8870	8870	0
338	20231129	130300	113782690	8870	8870	8870	8870	0
339	20231129	130200	113782690	8870	8870	8870	8870	18
340	20231129	130100	113623030	8870	8870	8870	8870	0
341	20231129	130000	113623030	8870	8870	8870	8870	0
342	20231129	125900	113623030	8870	8870	8870	8870	0
343	20231129	125800	113623030	8870	8870	8870	8870	0
344	20231129	125700	113623030	8870	8870	8870	8870	18
345	20231129	125600	113463370	8840	8840	8840	8840	28
346	20231129	125500	113215850	8860	8860	8860	8860	0
347	20231129	125400	113215850	8860	8860	8860	8860	0
348	20231129	125300	113215850	8860	8860	8860	8860	0
349	20231129	125200	113215850	8860	8850	8860	8850	18
350	20231129	125100	113056420	8830	8830	8830	8830	0
351	20231129	125000	113056420	8830	8830	8830	8830	0
352	20231129	124900	113056420	8830	8830	8830	8830	0
353	20231129	124800	113056420	8830	8820	8830	8820	6
354	20231129	124700	113003450	8830	8830	8830	8830	0
355	20231129	124600	113003450	8830	8830	8830	8830	658
356	20231129	124500	107193310	8800	8820	8820	8800	2617
357	20231129	124400	84147220	8820	8820	8820	8820	900
358	20231129	124300	76209220	8830	8830	8830	8830	0
359	20231129	124200	76209220	8830	8850	8850	8830	22
360	20231129	124100	76014930	8840	8840	8840	8840	0
361	20231129	124000	76014930	8840	8840	8840	8840	0
362	20231129	123900	76014930	8840	8840	8840	8840	0
363	20231129	123800	76014930	8840	8840	8840	8840	0
364	20231129	123700	76014930	8840	8840	8840	8840	0
365	20231129	123600	76014930	8840	8840	8840	8840	0
366	20231129	123500	76014930	8840	8840	8840	8840	0
367	20231129	123400	76014930	8840	8840	8840	8840	0
368	20231129	123300	76014930	8840	8840	8840	8840	0
369	20231129	123200	76014930	8840	8840	8840	8840	80
370	20231129	123100	75307730	8840	8840	8840	8840	21
371	20231129	123000	75122090	8830	8830	8830	8830	0
372	20231129	122900	75122090	8830	8830	8830	8830	0
373	20231129	122800	75122090	8830	8830	8830	8830	0
374	20231129	122700	75122090	8830	8820	8830	8820	93
375	20231129	122600	74301800	8810	8810	8810	8810	0
376	20231129	122500	74301800	8810	8810	8810	8810	16
377	20231129	122400	74160840	8810	8810	8810	8810	0
378	20231129	122300	74160840	8810	8810	8810	8810	781
379	20231129	122200	67280230	8790	8790	8790	8790	0
380	20231129	122100	67280230	8790	8790	8790	8790	30
381	20231129	122000	67016530	8790	8790	8790	8790	0
382	20231129	121900	67016530	8790	8790	8790	8790	0
383	20231129	121800	67016530	8790	8790	8790	8790	0
384	20231129	121700	67016530	8790	8790	8790	8790	0
385	20231129	121600	67016530	8790	8800	8800	8790	31
386	20231129	121500	66744020	8800	8800	8800	8800	179
387	20231129	121400	65168820	8800	8800	8800	8800	0
388	20231129	121300	65168820	8800	8800	8800	8800	0
389	20231129	121200	65168820	8800	8800	8800	8800	0
390	20231129	121100	65168820	8800	8800	8800	8800	1
391	20231129	121000	65160020	8800	8800	8800	8800	1
392	20231129	120900	65151220	8800	8800	8800	8800	1
393	20231129	120800	65142420	8810	8810	8810	8810	11
394	20231129	120700	65045510	8810	8810	8810	8810	1
395	20231129	120600	65036700	8810	8810	8810	8810	0
396	20231129	120500	65036700	8810	8810	8810	8810	0
397	20231129	120400	65036700	8810	8810	8810	8810	0
398	20231129	120300	65036700	8810	8810	8810	8810	91
399	20231129	120200	64234990	8800	8800	8800	8800	1
400	20231129	120100	64226190	8810	8810	8810	8810	3
401	20231129	120000	64199760	8810	8810	8810	8810	6
402	20231129	115900	64146900	8810	8810	8810	8810	0
403	20231129	115800	64146900	8810	8810	8810	8810	0
404	20231129	115700	64146900	8810	8810	8810	8810	20
405	20231129	115600	63970700	8810	8810	8810	8800	1020
406	20231129	115500	54990470	8820	8830	8830	8820	900
407	20231129	115400	47052040	8840	8840	8840	8840	7
408	20231129	115300	46990160	8840	8840	8840	8840	367
409	20231129	115200	43745880	8840	8840	8840	8840	0
410	20231129	115100	43745880	8840	8840	8840	8840	0
411	20231129	115000	43745880	8840	8840	8840	8840	0
412	20231129	114900	43745880	8840	8840	8840	8840	0
413	20231129	114800	43745880	8840	8830	8840	8830	8
414	20231129	114700	43675180	8840	8840	8840	8840	0
415	20231129	114600	43675180	8840	8840	8840	8840	0
416	20231129	114500	43675180	8840	8840	8840	8840	0
417	20231129	114400	43675180	8840	8840	8840	8840	0
418	20231129	114300	43675180	8840	8840	8840	8840	0
419	20231129	114200	43675180	8840	8840	8840	8840	0
420	20231129	114100	43675180	8840	8840	8840	8840	0
421	20231129	114000	43675180	8840	8840	8840	8840	0
422	20231129	113900	43675180	8840	8840	8840	8840	0
423	20231129	113800	43675180	8840	8840	8840	8840	0
424	20231129	113700	43675180	8840	8840	8840	8840	0
425	20231129	113600	43675180	8840	8840	8840	8840	0
426	20231129	113500	43675180	8840	8840	8840	8840	0
427	20231129	113400	43675180	8840	8840	8840	8840	0
428	20231129	113300	43675180	8840	8840	8840	8840	0
429	20231129	113200	43675180	8840	8840	8840	8840	0
430	20231129	113100	43675180	8840	8840	8840	8840	0
431	20231129	113000	43675180	8840	8840	8840	8840	0
432	20231129	112900	43675180	8840	8840	8840	8840	57
433	20231129	112800	43171300	8820	8820	8820	8820	0
434	20231129	112700	43171300	8820	8820	8820	8820	0
435	20231129	112600	43171300	8820	8820	8820	8820	0
436	20231129	112500	43171300	8820	8820	8820	8820	0
437	20231129	112400	43171300	8820	8820	8820	8820	0
438	20231129	112300	43171300	8820	8820	8820	8820	0
439	20231129	112200	43171300	8820	8820	8820	8820	0
440	20231129	112100	43171300	8820	8820	8820	8820	0
441	20231129	112000	43171300	8820	8820	8820	8820	0
442	20231129	111900	43171300	8820	8820	8820	8820	0
443	20231129	111800	43171300	8820	8820	8820	8820	0
444	20231129	111700	43171300	8820	8820	8820	8820	0
445	20231129	111600	43171300	8820	8830	8830	8820	297
446	20231129	111500	40549060	8830	8830	8830	8830	57
447	20231129	111400	40045750	8840	8840	8840	8840	10
448	20231129	111300	39957350	8830	8850	8850	8830	89
449	20231129	111200	39169880	8830	8830	8830	8830	0
450	20231129	111100	39169880	8830	8830	8830	8830	0
451	20231129	111000	39169880	8830	8830	8830	8830	0
452	20231129	110900	39169880	8830	8830	8830	8830	0
453	20231129	110800	39169880	8830	8830	8830	8830	6
454	20231129	110700	39116900	8840	8840	8840	8840	0
455	20231129	110600	39116900	8840	8840	8840	8840	0
456	20231129	110500	39116900	8840	8840	8840	8840	65
457	20231129	110400	38542300	8840	8840	8840	8840	0
458	20231129	110300	38542300	8840	8840	8840	8840	1
459	20231129	110200	38533460	8840	8840	8840	8840	0
460	20231129	110100	38533460	8840	8840	8840	8840	0
461	20231129	110000	38533460	8840	8840	8840	8840	29
462	20231129	105900	38277100	8840	8840	8840	8840	0
463	20231129	105800	38277100	8840	8840	8840	8840	0
464	20231129	105700	38277100	8840	8840	8840	8840	0
465	20231129	105600	38277100	8840	8840	8840	8840	0
466	20231129	105500	38277100	8840	8840	8840	8840	28
467	20231129	105400	38029580	8840	8840	8840	8840	0
468	20231129	105300	38029580	8840	8840	8840	8840	0
469	20231129	105200	38029580	8840	8840	8840	8840	0
470	20231129	105100	38029580	8840	8840	8840	8840	0
471	20231129	105000	38029580	8840	8840	8840	8840	0
472	20231129	104900	38029580	8840	8840	8840	8840	4
473	20231129	104800	37994220	8840	8840	8840	8840	0
474	20231129	104700	37994220	8840	8840	8840	8840	0
475	20231129	104600	37994220	8840	8840	8840	8840	0
476	20231129	104500	37994220	8840	8840	8840	8840	0
477	20231129	104400	37994220	8840	8840	8840	8840	0
478	20231129	104300	37994220	8840	8840	8840	8840	0
479	20231129	104200	37994220	8840	8840	8840	8840	0
480	20231129	104100	37994220	8840	8840	8840	8840	0
481	20231129	104000	37994220	8840	8840	8840	8840	0
482	20231129	103900	37994220	8840	8840	8840	8840	0
483	20231129	103800	37994220	8840	8840	8840	8840	0
484	20231129	103700	37994220	8840	8840	8840	8840	0
485	20231129	103600	37994220	8840	8840	8840	8840	0
486	20231129	103500	37994220	8840	8840	8840	8840	5
487	20231129	103400	37950020	8810	8810	8810	8810	0
488	20231129	103300	37950020	8810	8810	8810	8810	28
489	20231129	103200	37703340	8830	8830	8830	8830	0
490	20231129	103100	37703340	8830	8830	8830	8830	39
491	20231129	103000	37358970	8840	8840	8840	8840	0
492	20231129	102900	37358970	8840	8840	8840	8840	0
493	20231129	102800	37358970	8840	8840	8840	8840	0
494	20231129	102700	37358970	8840	8840	8840	8840	0
495	20231129	102600	37358970	8840	8840	8840	8840	0
496	20231129	102500	37358970	8840	8840	8840	8840	0
497	20231129	102400	37358970	8840	8840	8840	8840	118
498	20231129	102300	36315850	8830	8830	8830	8830	16
499	20231129	102200	36174570	8830	8830	8830	8830	0
500	20231129	102100	36174570	8830	8830	8830	8830	0
501	20231129	102000	36174570	8830	8830	8830	8830	54
502	20231129	101900	35697750	8830	8830	8830	8830	0
503	20231129	101800	35697750	8830	8830	8830	8830	0
504	20231129	101700	35697750	8830	8830	8830	8830	10
505	20231129	101600	35609450	8830	8830	8830	8830	2
506	20231129	101500	35591790	8820	8820	8820	8820	5
507	20231129	101400	35547690	8810	8810	8810	8810	0
508	20231129	101300	35547690	8810	8810	8810	8810	153
509	20231129	101200	34199760	8810	8830	8830	8810	184
510	20231129	101100	32577620	8840	8850	8850	8840	63
511	20231129	101000	32020420	8850	8850	8850	8850	0
512	20231129	100900	32020420	8850	8850	8850	8850	0
513	20231129	100800	32020420	8850	8850	8850	8850	0
514	20231129	100700	32020420	8850	8850	8850	8850	0
515	20231129	100600	32020420	8850	8850	8850	8850	1
516	20231129	100500	32011570	8850	8850	8850	8850	21
517	20231129	100400	31825720	8860	8860	8860	8860	9
518	20231129	100300	31745980	8860	8860	8860	8860	0
519	20231129	100200	31745980	8860	8860	8860	8860	0
520	20231129	100100	31745980	8860	8860	8860	8860	2
521	20231129	100000	31728260	8860	8860	8860	8860	4
522	20231129	095900	31692820	8870	8870	8870	8870	7
523	20231129	095800	31630730	8850	8850	8850	8850	5
524	20231129	095700	31586480	8860	8860	8860	8860	30
525	20231129	095600	31320680	8850	8850	8850	8850	4
526	20231129	095500	31285280	8850	8850	8850	8850	0
527	20231129	095400	31285280	8850	8850	8850	8850	0
528	20231129	095300	31285280	8850	8850	8850	8850	20
529	20231129	095200	31108280	8850	8850	8850	8850	0
530	20231129	095100	31108280	8850	8850	8850	8850	0
531	20231129	095000	31108280	8850	8850	8850	8850	0
532	20231129	094900	31108280	8850	8850	8850	8850	0
533	20231129	094800	31108280	8850	8850	8850	8850	0
534	20231129	094700	31108280	8850	8850	8850	8850	0
535	20231129	094600	31108280	8850	8850	8850	8850	0
536	20231129	094500	31108280	8850	8850	8850	8850	0
537	20231129	094400	31108280	8850	8850	8850	8850	0
538	20231129	094300	31108280	8850	8850	8850	8850	0
539	20231129	094200	31108280	8850	8850	8850	8850	2
540	20231129	094100	31090580	8880	8880	8880	8880	0
541	20231129	094000	31090580	8880	8880	8880	8880	0
542	20231129	093900	31090580	8880	8880	8880	8880	0
543	20231129	093800	31090580	8880	8890	8920	8880	640
544	20231129	093700	25405440	8850	8870	8870	8850	306
545	20231129	093600	22693300	8890	8890	8890	8890	0
546	20231129	093500	22693300	8890	8890	8890	8890	18
547	20231129	093400	22533280	8890	8890	8890	8890	0
548	20231129	093300	22533280	8890	8890	8890	8890	0
549	20231129	093200	22533280	8890	8890	8890	8890	0
550	20231129	093100	22533280	8890	8890	8890	8890	0
551	20231129	093000	22533280	8890	8890	8890	8890	1
552	20231129	092900	22524390	8930	8930	8930	8930	0
553	20231129	092800	22524390	8930	8930	8930	8930	0
554	20231129	092700	22524390	8930	8880	8930	8880	5
555	20231129	092600	22479930	8920	8920	8920	8920	0
556	20231129	092500	22479930	8920	8920	8920	8920	19
557	20231129	092400	22310450	8920	8920	8920	8920	0
558	20231129	092300	22310450	8920	8920	8920	8920	0
559	20231129	092200	22310450	8920	8890	8920	8890	100
560	20231129	092100	21418570	8870	8870	8870	8870	100
561	20231129	092000	20531570	8900	8900	8900	8900	100
562	20231129	091900	19641570	8880	8880	8880	8880	100
563	20231129	091800	18753570	8900	8900	8900	8900	1
564	20231129	091700	18744670	8900	8900	8900	8900	0
565	20231129	091600	18744670	8900	8900	8900	8900	33
566	20231129	091500	18450970	8900	8880	8900	8880	200
567	20231129	091400	16672110	8900	8900	8900	8900	0
568	20231129	091300	16672110	8900	8900	8900	8900	137
569	20231129	091200	15452810	8890	8840	8890	8840	163
570	20231129	091100	14007560	8830	8830	8830	8830	238
571	20231129	091000	11906020	8840	8840	8840	8840	0
572	20231129	090900	11906020	8840	8840	8840	8840	4
573	20231129	090800	11870660	8840	8840	8840	8840	22
574	20231129	090700	11676180	8840	8850	8850	8840	215
575	20231129	090600	9774840	8860	8870	8870	8860	187
576	20231129	090500	8116860	8870	8870	8870	8870	0
577	20231129	090400	8116860	8870	8870	8870	8870	80
578	20231129	090300	7407260	8870	8880	8880	8870	60
579	20231129	090200	6874860	8890	8900	8900	8890	80
580	20231129	090100	6163260	8870	8900	8900	8870	262
581	20231129	090000	3835400	8900	8930	8930	8900	430