KissMeData/003200/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183800	389321020	9230	9230	9230	9230	229
3	20231121	183700	389321020	9230	9230	9230	9230	0
4	20231121	183600	389321020	9230	9230	9230	9230	0
5	20231121	183500	389321020	9230	9230	9230	9230	0
6	20231121	183400	389321020	9230	9230	9230	9230	0
7	20231121	183300	389321020	9230	9230	9230	9230	0
8	20231121	183200	389321020	9230	9230	9230	9230	0
9	20231121	183100	389321020	9230	9230	9230	9230	0
10	20231121	183000	389321020	9230	9230	9230	9230	0
11	20231121	182900	389321020	9230	9230	9230	9230	0
12	20231121	182800	389321020	9230	9230	9230	9230	0
13	20231121	182700	389321020	9230	9230	9230	9230	0
14	20231121	182600	389321020	9230	9230	9230	9230	0
15	20231121	182500	389321020	9230	9230	9230	9230	0
16	20231121	182400	389321020	9230	9230	9230	9230	0
17	20231121	182300	389321020	9230	9230	9230	9230	0
18	20231121	182200	389321020	9230	9230	9230	9230	0
19	20231121	182100	389321020	9230	9230	9230	9230	0
20	20231121	182000	389321020	9230	9230	9230	9230	0
21	20231121	181900	389321020	9230	9230	9230	9230	0
22	20231121	181800	389321020	9230	9230	9230	9230	0
23	20231121	181700	389321020	9230	9230	9230	9230	0
24	20231121	181600	389321020	9230	9230	9230	9230	0
25	20231121	181500	389321020	9230	9230	9230	9230	0
26	20231121	181400	389321020	9230	9230	9230	9230	0
27	20231121	181300	389321020	9230	9230	9230	9230	0
28	20231121	181200	389321020	9230	9230	9230	9230	0
29	20231121	181100	389321020	9230	9230	9230	9230	0
30	20231121	181000	389321020	9230	9230	9230	9230	0
31	20231121	180900	389321020	9230	9230	9230	9230	0
32	20231121	180800	389321020	9230	9230	9230	9230	229
33	20231121	180700	389321020	9230	9230	9230	9230	0
34	20231121	180600	389321020	9230	9230	9230	9230	0
35	20231121	180500	389321020	9230	9230	9230	9230	0
36	20231121	180400	389321020	9230	9230	9230	9230	0
37	20231121	180300	389321020	9230	9230	9230	9230	0
38	20231121	180200	389321020	9230	9230	9230	9230	0
39	20231121	180100	389321020	9230	9230	9230	9230	0
40	20231121	180000	389321020	9230	9230	9230	9230	0
41	20231121	175900	389321020	9230	9230	9230	9230	0
42	20231121	175800	389321020	9230	9230	9230	9230	0
43	20231121	175700	389321020	9230	9230	9230	9230	0
44	20231121	175600	389321020	9230	9230	9230	9230	0
45	20231121	175500	389321020	9230	9230	9230	9230	0
46	20231121	175400	389321020	9230	9230	9230	9230	0
47	20231121	175300	389321020	9230	9230	9230	9230	0
48	20231121	175200	389321020	9230	9230	9230	9230	0
49	20231121	175100	389321020	9230	9230	9230	9230	0
50	20231121	175000	389321020	9230	9230	9230	9230	0
51	20231121	174900	389321020	9230	9230	9230	9230	0
52	20231121	174800	389321020	9230	9230	9230	9230	0
53	20231121	174700	389321020	9230	9230	9230	9230	0
54	20231121	174600	389321020	9230	9230	9230	9230	0
55	20231121	174500	389321020	9230	9230	9230	9230	0
56	20231121	174400	389321020	9230	9230	9230	9230	0
57	20231121	174300	389321020	9230	9230	9230	9230	0
58	20231121	174200	389321020	9230	9230	9230	9230	0
59	20231121	174100	389321020	9230	9230	9230	9230	0
60	20231121	174000	389321020	9230	9230	9230	9230	0
61	20231121	173900	389321020	9230	9230	9230	9230	0
62	20231121	173800	389321020	9230	9230	9230	9230	229
63	20231121	173700	389321020	9230	9230	9230	9230	0
64	20231121	173600	389321020	9230	9230	9230	9230	0
65	20231121	173500	389321020	9230	9230	9230	9230	0
66	20231121	173400	389321020	9230	9230	9230	9230	0
67	20231121	173300	389321020	9230	9230	9230	9230	0
68	20231121	173200	389321020	9230	9230	9230	9230	0
69	20231121	173100	389321020	9230	9230	9230	9230	0
70	20231121	173000	389321020	9230	9230	9230	9230	0
71	20231121	172900	389321020	9230	9230	9230	9230	0
72	20231121	172800	389321020	9230	9230	9230	9230	0
73	20231121	172700	389321020	9230	9230	9230	9230	0
74	20231121	172600	389321020	9230	9230	9230	9230	0
75	20231121	172500	389321020	9230	9230	9230	9230	0
76	20231121	172400	389321020	9230	9230	9230	9230	0
77	20231121	172300	389321020	9230	9230	9230	9230	0
78	20231121	172200	389321020	9230	9230	9230	9230	0
79	20231121	172100	389321020	9230	9230	9230	9230	0
80	20231121	172000	389321020	9230	9230	9230	9230	0
81	20231121	171900	389321020	9230	9230	9230	9230	0
82	20231121	171800	389321020	9230	9230	9230	9230	0
83	20231121	171700	389321020	9230	9230	9230	9230	0
84	20231121	171600	389321020	9230	9230	9230	9230	0
85	20231121	171500	389321020	9230	9230	9230	9230	0
86	20231121	171400	389321020	9230	9230	9230	9230	0
87	20231121	171300	389321020	9230	9230	9230	9230	0
88	20231121	171200	389321020	9230	9230	9230	9230	0
89	20231121	171100	389321020	9230	9230	9230	9230	0
90	20231121	171000	389321020	9230	9230	9230	9230	0
91	20231121	170900	389321020	9230	9230	9230	9230	0
92	20231121	170800	389321020	9230	9230	9230	9230	229
93	20231121	170700	389321020	9230	9230	9230	9230	0
94	20231121	170600	389321020	9230	9230	9230	9230	0
95	20231121	170500	389321020	9230	9230	9230	9230	0
96	20231121	170400	389321020	9230	9230	9230	9230	0
97	20231121	170300	389321020	9230	9230	9230	9230	0
98	20231121	170200	389321020	9230	9230	9230	9230	0
99	20231121	170100	389321020	9230	9230	9230	9230	0
100	20231121	170000	389321020	9230	9230	9230	9230	0
101	20231121	165900	389321020	9230	9230	9230	9230	0
102	20231121	165800	389321020	9230	9230	9230	9230	0
103	20231121	165700	389321020	9230	9230	9230	9230	0
104	20231121	165600	389321020	9230	9230	9230	9230	0
105	20231121	165500	389321020	9230	9230	9230	9230	0
106	20231121	165400	389321020	9230	9230	9230	9230	0
107	20231121	165300	389321020	9230	9230	9230	9230	0
108	20231121	165200	389321020	9230	9230	9230	9230	0
109	20231121	165100	389321020	9230	9230	9230	9230	0
110	20231121	165000	389321020	9230	9230	9230	9230	0
111	20231121	164900	389321020	9230	9230	9230	9230	0
112	20231121	164800	389321020	9230	9230	9230	9230	0
113	20231121	164700	389321020	9230	9230	9230	9230	0
114	20231121	164600	389321020	9230	9230	9230	9230	0
115	20231121	164500	389321020	9230	9230	9230	9230	0
116	20231121	164400	389321020	9230	9230	9230	9230	0
117	20231121	164300	389321020	9230	9230	9230	9230	0
118	20231121	164200	389321020	9230	9230	9230	9230	0
119	20231121	164100	389321020	9230	9230	9230	9230	0
120	20231121	164000	389321020	9230	9230	9230	9230	0
121	20231121	163900	389321020	9230	9230	9230	9230	0
122	20231121	163800	389321020	9230	9230	9230	9230	229
123	20231121	163700	389321020	9230	9230	9230	9230	0
124	20231121	163600	389321020	9230	9230	9230	9230	0
125	20231121	163500	389321020	9230	9230	9230	9230	0
126	20231121	163400	389321020	9230	9230	9230	9230	0
127	20231121	163300	389321020	9230	9230	9230	9230	0
128	20231121	163200	389321020	9230	9230	9230	9230	0
129	20231121	163100	389321020	9230	9230	9230	9230	0
130	20231121	163000	389321020	9230	9230	9230	9230	0
131	20231121	162900	389321020	9230	9230	9230	9230	0
132	20231121	162800	389321020	9230	9230	9230	9230	0
133	20231121	162700	389321020	9230	9230	9230	9230	0
134	20231121	162600	389321020	9230	9230	9230	9230	0
135	20231121	162500	389321020	9230	9230	9230	9230	0
136	20231121	162400	389321020	9230	9230	9230	9230	0
137	20231121	162300	389321020	9230	9230	9230	9230	0
138	20231121	162200	389321020	9230	9230	9230	9230	0
139	20231121	162100	389321020	9230	9230	9230	9230	0
140	20231121	162000	389321020	9230	9230	9230	9230	0
141	20231121	161900	389321020	9230	9230	9230	9230	0
142	20231121	161800	389321020	9230	9230	9230	9230	0
143	20231121	161700	389321020	9230	9230	9230	9230	0
144	20231121	161600	389321020	9230	9230	9230	9230	0
145	20231121	161500	389321020	9230	9230	9230	9230	0
146	20231121	161400	389321020	9230	9230	9230	9230	0
147	20231121	161300	389321020	9230	9230	9230	9230	0
148	20231121	161200	389321020	9230	9230	9230	9230	0
149	20231121	161100	389321020	9230	9230	9230	9230	0
150	20231121	161000	389321020	9230	9230	9230	9230	0
151	20231121	160900	389321020	9230	9230	9230	9230	0
152	20231121	160800	389321020	9230	9230	9230	9230	229
153	20231121	160700	389321020	9230	9230	9230	9230	0
154	20231121	160600	389321020	9230	9230	9230	9230	0
155	20231121	160500	389321020	9230	9230	9230	9230	0
156	20231121	160400	389321020	9230	9230	9230	9230	0
157	20231121	160300	389321020	9230	9230	9230	9230	0
158	20231121	160200	389321020	9230	9230	9230	9230	0
159	20231121	160100	389321020	9230	9230	9230	9230	0
160	20231121	160000	389321020	9230	9230	9230	9230	0
161	20231121	155900	389321020	9230	9230	9230	9230	0
162	20231121	155800	389321020	9230	9230	9230	9230	0
163	20231121	155700	389321020	9230	9230	9230	9230	0
164	20231121	155600	389321020	9230	9230	9230	9230	0
165	20231121	155500	389321020	9230	9230	9230	9230	0
166	20231121	155400	389321020	9230	9230	9230	9230	0
167	20231121	155300	389321020	9230	9230	9230	9230	0
168	20231121	155200	389321020	9230	9230	9230	9230	0
169	20231121	155100	389321020	9230	9230	9230	9230	0
170	20231121	155000	389321020	9230	9230	9230	9230	0
171	20231121	154900	389321020	9230	9230	9230	9230	0
172	20231121	154800	389321020	9230	9230	9230	9230	0
173	20231121	154700	389321020	9230	9230	9230	9230	0
174	20231121	154600	389321020	9230	9230	9230	9230	0
175	20231121	154500	389321020	9230	9230	9230	9230	0
176	20231121	154400	389321020	9230	9230	9230	9230	0
177	20231121	154300	389321020	9230	9230	9230	9230	0
178	20231121	154200	389321020	9230	9230	9230	9230	0
179	20231121	154100	389321020	9230	9230	9230	9230	0
180	20231121	154000	389321020	9230	9230	9230	9230	0
181	20231121	153900	389321020	9230	9230	9230	9230	0
182	20231121	153800	389321020	9230	9230	9230	9230	229
183	20231121	153700	389321020	9230	9230	9230	9230	0
184	20231121	153600	389321020	9230	9230	9230	9230	0
185	20231121	153500	389321020	9230	9230	9230	9230	0
186	20231121	153400	389321020	9230	9230	9230	9230	0
187	20231121	153300	389321020	9230	9230	9230	9230	0
188	20231121	153200	389321020	9230	9230	9230	9230	0
189	20231121	153100	389321020	9230	9230	9230	9230	0
190	20231121	153000	389321020	9230	9230	9230	9230	229
191	20231121	152900	387207350	9220	9220	9220	9220	0
192	20231121	152800	387207350	9220	9220	9220	9220	0
193	20231121	152700	387207350	9220	9220	9220	9220	0
194	20231121	152600	387207350	9220	9220	9220	9220	0
195	20231121	152500	387207350	9220	9220	9220	9220	0
196	20231121	152400	387207350	9220	9220	9220	9220	0
197	20231121	152300	387207350	9220	9220	9220	9220	0
198	20231121	152200	387207350	9220	9220	9220	9220	0
199	20231121	152100	387207350	9220	9220	9220	9220	0
200	20231121	152000	387207350	9220	9220	9220	9220	0
201	20231121	151900	387207350	9220	9220	9220	9220	103
202	20231121	151800	386257690	9220	9220	9230	9220	90
203	20231121	151700	385427850	9230	9230	9230	9230	248
204	20231121	151600	383138810	9230	9260	9260	9230	16
205	20231121	151500	382991030	9240	9240	9240	9240	0
206	20231121	151400	382991030	9240	9240	9240	9240	3
207	20231121	151300	382963310	9240	9250	9250	9240	17
208	20231121	151200	382806220	9240	9240	9240	9240	0
209	20231121	151100	382806220	9240	9240	9240	9240	0
210	20231121	151000	382806220	9240	9240	9240	9240	0
211	20231121	150900	382806220	9240	9240	9240	9240	0
212	20231121	150800	382806220	9240	9240	9240	9240	0
213	20231121	150700	382806220	9240	9240	9240	9240	0
214	20231121	150600	382806220	9240	9240	9240	9240	50
215	20231121	150500	382344220	9250	9250	9250	9250	0
216	20231121	150400	382344220	9250	9250	9250	9250	0
217	20231121	150300	382344220	9250	9250	9250	9250	125
218	20231121	150200	381187970	9240	9240	9240	9240	26
219	20231121	150100	380947730	9240	9240	9240	9240	0
220	20231121	150000	380947730	9240	9240	9240	9240	1
221	20231121	145900	380938490	9260	9260	9260	9260	0
222	20231121	145800	380938490	9260	9250	9260	9250	100
223	20231121	145700	380012730	9260	9260	9260	9260	0
224	20231121	145600	380012730	9260	9260	9260	9260	0
225	20231121	145500	380012730	9260	9260	9260	9260	0
226	20231121	145400	380012730	9260	9240	9260	9240	191
227	20231121	145300	378247870	9250	9250	9250	9250	0
228	20231121	145200	378247870	9250	9250	9250	9250	100
229	20231121	145100	377322870	9250	9250	9250	9250	0
230	20231121	145000	377322870	9250	9250	9250	9250	0
231	20231121	144900	377322870	9250	9250	9250	9250	0
232	20231121	144800	377322870	9250	9250	9250	9250	0
233	20231121	144700	377322870	9250	9250	9250	9250	0
234	20231121	144600	377322870	9250	9250	9250	9250	0
235	20231121	144500	377322870	9250	9250	9250	9250	0
236	20231121	144400	377322870	9250	9250	9250	9250	306
237	20231121	144300	374492370	9250	9250	9250	9250	142
238	20231121	144200	373178870	9250	9250	9250	9250	146
239	20231121	144100	371828370	9250	9250	9250	9250	0
240	20231121	144000	371828370	9250	9250	9250	9250	100
241	20231121	143900	370903370	9250	9250	9250	9250	0
242	20231121	143800	370903370	9250	9250	9250	9250	0
243	20231121	143700	370903370	9250	9250	9250	9250	0
244	20231121	143600	370903370	9250	9260	9260	9250	113
245	20231121	143500	369857040	9250	9250	9250	9250	0
246	20231121	143400	369857040	9250	9250	9250	9250	11
247	20231121	143300	369755290	9260	9260	9260	9260	111
248	20231121	143200	368727430	9250	9250	9250	9250	0
249	20231121	143100	368727430	9250	9250	9250	9250	0
250	20231121	143000	368727430	9250	9260	9260	9250	201
251	20231121	142900	366868170	9260	9240	9260	9240	89
252	20231121	142800	366044730	9210	9210	9210	9210	0
253	20231121	142700	366044730	9210	9210	9210	9210	750
254	20231121	142600	359137230	9210	9210	9210	9210	0
255	20231121	142500	359137230	9210	9210	9210	9210	0
256	20231121	142400	359137230	9210	9220	9220	9210	147
257	20231121	142300	357782600	9220	9220	9220	9220	293
258	20231121	142200	355081140	9220	9220	9220	9220	0
259	20231121	142100	355081140	9220	9220	9220	9220	0
260	20231121	142000	355081140	9220	9220	9220	9220	0
261	20231121	141900	355081140	9220	9220	9220	9220	0
262	20231121	141800	355081140	9220	9220	9220	9220	0
263	20231121	141700	355081140	9220	9220	9220	9220	0
264	20231121	141600	355081140	9220	9220	9220	9220	0
265	20231121	141500	355081140	9220	9220	9220	9220	0
266	20231121	141400	355081140	9220	9220	9220	9220	0
267	20231121	141300	355081140	9220	9220	9220	9220	0
268	20231121	141200	355081140	9220	9220	9220	9220	0
269	20231121	141100	355081140	9220	9250	9260	9220	273
270	20231121	141000	352555800	9240	9240	9240	9240	0
271	20231121	140900	352555800	9240	9240	9240	9240	0
272	20231121	140800	352555800	9240	9240	9240	9240	0
273	20231121	140700	352555800	9240	9240	9240	9240	2
274	20231121	140600	352537320	9220	9220	9220	9220	0
275	20231121	140500	352537320	9220	9220	9220	9220	25
276	20231121	140400	352306820	9260	9260	9260	9260	0
277	20231121	140300	352306820	9260	9260	9260	9260	0
278	20231121	140200	352306820	9260	9260	9260	9260	0
279	20231121	140100	352306820	9260	9260	9260	9260	0
280	20231121	140000	352306820	9260	9260	9260	9260	0
281	20231121	135900	352306820	9260	9260	9260	9260	0
282	20231121	135800	352306820	9260	9260	9260	9260	0
283	20231121	135700	352306820	9260	9260	9260	9260	0
284	20231121	135600	352306820	9260	9260	9260	9260	0
285	20231121	135500	352306820	9260	9220	9260	9220	30
286	20231121	135400	352030180	9260	9260	9260	9260	1
287	20231121	135300	352020920	9270	9270	9270	9270	0
288	20231121	135200	352020920	9270	9270	9270	9270	0
289	20231121	135100	352020920	9270	9270	9270	9270	0
290	20231121	135000	352020920	9270	9270	9270	9270	0
291	20231121	134900	352020920	9270	9270	9270	9270	0
292	20231121	134800	352020920	9270	9270	9270	9270	0
293	20231121	134700	352020920	9270	9270	9270	9270	0
294	20231121	134600	352020920	9270	9270	9270	9270	0
295	20231121	134500	352020920	9270	9270	9270	9270	0
296	20231121	134400	352020920	9270	9270	9270	9270	0
297	20231121	134300	352020920	9270	9270	9270	9270	0
298	20231121	134200	352020920	9270	9270	9270	9270	1
299	20231121	134100	352011650	9250	9260	9260	9230	258
300	20231121	134000	349626770	9270	9270	9270	9270	0
301	20231121	133900	349626770	9270	9270	9270	9270	0
302	20231121	133800	349626770	9270	9270	9270	9270	0
303	20231121	133700	349626770	9270	9270	9270	9270	0
304	20231121	133600	349626770	9270	9270	9270	9270	0
305	20231121	133500	349626770	9270	9270	9270	9270	21
306	20231121	133400	349432100	9270	9270	9270	9270	0
307	20231121	133300	349432100	9270	9270	9270	9270	0
308	20231121	133200	349432100	9270	9270	9270	9270	0
309	20231121	133100	349432100	9270	9270	9270	9270	0
310	20231121	133000	349432100	9270	9270	9270	9270	0
311	20231121	132900	349432100	9270	9270	9270	9270	0
312	20231121	132800	349432100	9270	9270	9270	9270	0
313	20231121	132700	349432100	9270	9270	9270	9270	1
314	20231121	132600	349422830	9270	9280	9280	9270	205
315	20231121	132500	347521980	9280	9270	9280	9270	2
316	20231121	132400	347503430	9280	9280	9280	9280	0
317	20231121	132300	347503430	9280	9280	9280	9280	0
318	20231121	132200	347503430	9280	9270	9280	9270	27
319	20231121	132100	347253130	9280	9270	9280	9270	67
320	20231121	132000	346632030	9280	9280	9280	9280	0
321	20231121	131900	346632030	9280	9280	9280	9280	23
322	20231121	131800	346418590	9280	9280	9280	9280	260
323	20231121	131700	344005790	9280	9280	9280	9280	0
324	20231121	131600	344005790	9280	9280	9280	9280	5
325	20231121	131500	343959390	9280	9280	9280	9270	89
326	20231121	131400	343133670	9280	9280	9280	9280	6
327	20231121	131300	343077990	9280	9280	9280	9280	2
328	20231121	131200	343059430	9280	9280	9280	9280	0
329	20231121	131100	343059430	9280	9280	9280	9280	0
330	20231121	131000	343059430	9280	9280	9280	9280	0
331	20231121	130900	343059430	9280	9280	9280	9280	0
332	20231121	130800	343059430	9280	9280	9280	9280	3
333	20231121	130700	343031590	9270	9270	9270	9270	216
334	20231121	130600	341029270	9280	9280	9280	9280	0
335	20231121	130500	341029270	9280	9280	9280	9280	0
336	20231121	130400	341029270	9280	9280	9280	9280	47
337	20231121	130300	340593110	9250	9270	9270	9250	11
338	20231121	130200	340491210	9280	9280	9280	9280	2
339	20231121	130100	340472650	9270	9260	9270	9260	1355
340	20231121	130000	327912060	9260	9260	9260	9260	0
341	20231121	125900	327912060	9260	9260	9260	9260	0
342	20231121	125800	327912060	9260	9260	9260	9260	0
343	20231121	125700	327912060	9260	9260	9260	9260	0
344	20231121	125600	327912060	9260	9260	9260	9260	0
345	20231121	125500	327912060	9260	9260	9260	9260	0
346	20231121	125400	327912060	9260	9260	9260	9260	105
347	20231121	125300	326939760	9260	9260	9260	9260	0
348	20231121	125200	326939760	9260	9260	9260	9260	0
349	20231121	125100	326939760	9260	9260	9260	9260	12
350	20231121	125000	326828640	9270	9270	9270	9270	1
351	20231121	124900	326819370	9260	9260	9260	9260	0
352	20231121	124800	326819370	9260	9260	9260	9260	0
353	20231121	124700	326819370	9260	9260	9260	9260	0
354	20231121	124600	326819370	9260	9260	9260	9260	0
355	20231121	124500	326819370	9260	9250	9260	9250	1585
356	20231121	124400	312147690	9240	9240	9240	9240	63
357	20231121	124300	311565570	9220	9260	9260	9220	88
358	20231121	124200	310753470	9260	9260	9260	9260	3
359	20231121	124100	310725690	9260	9260	9260	9260	0
360	20231121	124000	310725690	9260	9260	9260	9260	0
361	20231121	123900	310725690	9260	9260	9260	9260	0
362	20231121	123800	310725690	9260	9260	9260	9260	2
363	20231121	123700	310707170	9260	9260	9260	9260	8
364	20231121	123600	310633090	9240	9240	9240	9240	0
365	20231121	123500	310633090	9240	9240	9240	9240	0
366	20231121	123400	310633090	9240	9250	9250	9220	116
367	20231121	123300	309561750	9270	9270	9270	9270	0
368	20231121	123200	309561750	9270	9270	9270	9270	0
369	20231121	123100	309561750	9270	9270	9270	9270	0
370	20231121	123000	309561750	9270	9270	9270	9270	1
371	20231121	122900	309552480	9290	9290	9290	9290	10
372	20231121	122800	309459580	9290	9290	9290	9290	0
373	20231121	122700	309459580	9290	9290	9290	9290	0
374	20231121	122600	309459580	9290	9290	9290	9290	0
375	20231121	122500	309459580	9290	9290	9290	9290	0
376	20231121	122400	309459580	9290	9290	9290	9290	1
377	20231121	122300	309450290	9290	9290	9290	9290	0
378	20231121	122200	309450290	9290	9290	9290	9290	0
379	20231121	122100	309450290	9290	9290	9290	9270	49
380	20231121	122000	308995100	9250	9250	9250	9250	100
381	20231121	121900	308070100	9250	9250	9260	9250	1092
382	20231121	121800	297968900	9350	9350	9350	9350	0
383	20231121	121700	297968900	9350	9300	9360	9300	6688
384	20231121	121600	235396240	9300	9300	9300	9300	0
385	20231121	121500	235396240	9300	9300	9300	9300	0
386	20231121	121400	235396240	9300	9300	9300	9300	0
387	20231121	121300	235396240	9300	9250	9300	9250	1160
388	20231121	121200	224634460	9180	9180	9180	9180	0
389	20231121	121100	224634460	9180	9200	9200	9180	288
390	20231121	121000	221988140	9200	9250	9270	9190	1837
391	20231121	120900	205071330	9270	9270	9270	9270	0
392	20231121	120800	205071330	9270	9270	9270	9270	0
393	20231121	120700	205071330	9270	9270	9270	9270	0
394	20231121	120600	205071330	9270	9270	9270	9270	0
395	20231121	120500	205071330	9270	9270	9270	9270	13
396	20231121	120400	204950820	9270	9270	9270	9270	0
397	20231121	120300	204950820	9270	9270	9270	9270	54
398	20231121	120200	204450240	9270	9270	9270	9270	0
399	20231121	120100	204450240	9270	9270	9270	9270	0
400	20231121	120000	204450240	9270	9270	9270	9270	11
401	20231121	115900	204348270	9270	9240	9270	9240	691
402	20231121	115800	197956510	9210	9220	9220	9210	219
403	20231121	115700	195937340	9220	9250	9250	9220	2253
404	20231121	115600	175144640	9250	9250	9250	9250	18
405	20231121	115500	174978140	9260	9260	9260	9260	0
406	20231121	115400	174978140	9260	9260	9260	9260	0
407	20231121	115300	174978140	9260	9260	9260	9260	0
408	20231121	115200	174978140	9260	9260	9260	9260	0
409	20231121	115100	174978140	9260	9260	9260	9260	99
410	20231121	115000	174061400	9270	9270	9270	9270	0
411	20231121	114900	174061400	9270	9270	9270	9270	0
412	20231121	114800	174061400	9270	9270	9270	9270	0
413	20231121	114700	174061400	9270	9270	9270	9270	10
414	20231121	114600	173968700	9270	9270	9270	9270	0
415	20231121	114500	173968700	9270	9270	9270	9270	0
416	20231121	114400	173968700	9270	9270	9270	9270	12
417	20231121	114300	173857460	9260	9260	9260	9260	1
418	20231121	114200	173848200	9250	9250	9250	9250	67
419	20231121	114100	173228450	9260	9260	9260	9260	0
420	20231121	114000	173228450	9260	9260	9260	9260	0
421	20231121	113900	173228450	9260	9260	9260	9260	0
422	20231121	113800	173228450	9260	9260	9260	9260	0
423	20231121	113700	173228450	9260	9260	9260	9260	247
424	20231121	113600	170941230	9260	9260	9260	9260	0
425	20231121	113500	170941230	9260	9260	9260	9260	0
426	20231121	113400	170941230	9260	9260	9260	9260	26
427	20231121	113300	170700470	9240	9240	9240	9240	3
428	20231121	113200	170672750	9240	9250	9250	9240	192
429	20231121	113100	168896810	9260	9260	9260	9260	10
430	20231121	113000	168804210	9250	9250	9250	9250	1
431	20231121	112900	168794960	9250	9260	9260	9250	276
432	20231121	112800	166240670	9270	9270	9270	9270	0
433	20231121	112700	166240670	9270	9270	9270	9270	0
434	20231121	112600	166240670	9270	9270	9270	9270	0
435	20231121	112500	166240670	9270	9270	9270	9270	0
436	20231121	112400	166240670	9270	9270	9270	9270	0
437	20231121	112300	166240670	9270	9260	9270	9260	97
438	20231121	112200	165342420	9270	9270	9270	9270	0
439	20231121	112100	165342420	9270	9270	9270	9270	0
440	20231121	112000	165342420	9270	9270	9270	9270	0
441	20231121	111900	165342420	9270	9270	9270	9270	0
442	20231121	111800	165342420	9270	9270	9270	9270	0
443	20231121	111700	165342420	9270	9270	9270	9270	0
444	20231121	111600	165342420	9270	9270	9270	9270	60
445	20231121	111500	164786220	9270	9270	9270	9270	32
446	20231121	111400	164489580	9260	9260	9260	9260	2
447	20231121	111300	164471060	9260	9270	9270	9260	125
448	20231121	111200	163312490	9270	9270	9270	9270	8
449	20231121	111100	163238330	9270	9280	9280	9270	46
450	20231121	111000	162811680	9290	9290	9290	9290	1
451	20231121	110900	162802390	9290	9290	9290	9290	0
452	20231121	110800	162802390	9290	9290	9290	9290	1
453	20231121	110700	162793100	9290	9290	9290	9290	0
454	20231121	110600	162793100	9290	9290	9290	9290	0
455	20231121	110500	162793100	9290	9290	9290	9290	21
456	20231121	110400	162598010	9290	9290	9290	9290	0
457	20231121	110300	162598010	9290	9290	9290	9290	0
458	20231121	110200	162598010	9290	9290	9290	9290	0
459	20231121	110100	162598010	9290	9290	9290	9290	2
460	20231121	110000	162579430	9300	9290	9300	9280	48
461	20231121	105900	162133550	9290	9270	9290	9270	110
462	20231121	105800	161113460	9270	9270	9270	9270	165
463	20231121	105700	159583910	9260	9260	9260	9260	1
464	20231121	105600	159574650	9240	9250	9250	9240	150
465	20231121	105500	158188150	9250	9250	9250	9250	2
466	20231121	105400	158169650	9250	9250	9250	9250	97
467	20231121	105300	157272400	9250	9250	9250	9250	51
468	20231121	105200	156800650	9250	9250	9250	9250	16
469	20231121	105100	156652650	9250	9230	9260	9230	419
470	20231121	105000	152778510	9220	9210	9220	9210	194
471	20231121	104900	150989840	9200	9220	9220	9200	2
472	20231121	104800	150971420	9210	9210	9210	9210	2453
473	20231121	104700	128379290	9210	9210	9210	9210	93
474	20231121	104600	127522760	9210	9210	9210	9210	0
475	20231121	104500	127522760	9210	9210	9210	9210	0
476	20231121	104400	127522760	9210	9210	9210	9210	0
477	20231121	104300	127522760	9210	9210	9210	9210	0
478	20231121	104200	127522760	9210	9210	9210	9210	0
479	20231121	104100	127522760	9210	9200	9210	9200	21
480	20231121	104000	127329550	9210	9210	9210	9210	0
481	20231121	103900	127329550	9210	9200	9210	9200	300
482	20231121	103800	124567080	9180	9170	9180	9170	275
483	20231121	103700	122043530	9180	9160	9180	9160	615
484	20231121	103600	116409890	9170	9170	9170	9170	43
485	20231121	103500	116015580	9180	9180	9190	9180	432
486	20231121	103400	112049660	9210	9210	9210	9210	232
487	20231121	103300	109912940	9210	9210	9210	9210	19
488	20231121	103200	109737950	9210	9210	9210	9210	216
489	20231121	103100	107748590	9210	9210	9210	9210	11
490	20231121	103000	107647280	9220	9220	9220	9220	0
491	20231121	102900	107647280	9220	9210	9220	9210	322
492	20231121	102800	104681370	9210	9210	9210	9210	205
493	20231121	102700	102793320	9210	9200	9210	9200	387
494	20231121	102600	99231060	9210	9210	9210	9210	0
495	20231121	102500	99231060	9210	9210	9210	9210	0
496	20231121	102400	99231060	9210	9210	9210	9210	0
497	20231121	102300	99231060	9210	9200	9210	9200	100
498	20231121	102200	98310570	9210	9200	9210	9200	2
499	20231121	102100	98292160	9180	9180	9180	9170	191
500	20231121	102000	96538950	9180	9190	9190	9180	280
501	20231121	101900	93968470	9200	9200	9200	9200	19
502	20231121	101800	93793670	9200	9200	9200	9200	2
503	20231121	101700	93775270	9210	9210	9210	9210	21
504	20231121	101600	93581860	9220	9220	9220	9220	0
505	20231121	101500	93581860	9220	9200	9220	9190	599
506	20231121	101400	88067820	9200	9200	9200	9200	0
507	20231121	101300	88067820	9200	9200	9200	9200	3
508	20231121	101200	88040220	9210	9210	9210	9210	0
509	20231121	101100	88040220	9210	9200	9210	9200	186
510	20231121	101000	86327980	9200	9200	9200	9200	18
511	20231121	100900	86162380	9200	9200	9200	9200	0
512	20231121	100800	86162380	9200	9200	9200	9200	0
513	20231121	100700	86162380	9200	9200	9200	9200	10
514	20231121	100600	86070380	9200	9200	9200	9200	18
515	20231121	100500	85904780	9200	9200	9200	9200	248
516	20231121	100400	83623180	9190	9190	9190	9190	0
517	20231121	100300	83623180	9190	9190	9190	9190	0
518	20231121	100200	83623180	9190	9190	9190	9190	0
519	20231121	100100	83623180	9190	9190	9190	9190	0
520	20231121	100000	83623180	9190	9190	9190	9190	0
521	20231121	095900	83623180	9190	9170	9190	9170	116
522	20231121	095800	82557280	9170	9170	9170	9170	168
523	20231121	095700	81016720	9170	9160	9170	9160	57
524	20231121	095600	80494040	9160	9160	9160	9160	17
525	20231121	095500	80338320	9160	9160	9160	9160	0
526	20231121	095400	80338320	9160	9180	9180	9160	103
527	20231121	095300	79394820	9180	9170	9180	9170	778
528	20231121	095200	72259500	9160	9160	9160	9160	0
529	20231121	095100	72259500	9160	9160	9160	9160	0
530	20231121	095000	72259500	9160	9160	9160	9160	0
531	20231121	094900	72259500	9160	9160	9160	9160	0
532	20231121	094800	72259500	9160	9160	9160	9160	2
533	20231121	094700	72241180	9160	9160	9160	9160	4
534	20231121	094600	72204540	9160	9170	9170	9160	28
535	20231121	094500	71947960	9160	9160	9160	9160	110
536	20231121	094400	70940360	9160	9160	9160	9160	8
537	20231121	094300	70867080	9160	9160	9160	9160	14
538	20231121	094200	70738840	9160	9170	9170	9160	100
539	20231121	094100	69822640	9160	9160	9160	9160	0
540	20231121	094000	69822640	9160	9160	9160	9160	101
541	20231121	093900	68897480	9150	9150	9150	9150	0
542	20231121	093800	68897480	9150	9180	9180	9150	1416
543	20231121	093700	55929160	9170	9200	9200	9170	229
544	20231121	093600	53827140	9230	9230	9230	9230	0
545	20231121	093500	53827140	9230	9230	9240	9230	311
546	20231121	093400	50955470	9230	9200	9230	9190	314
547	20231121	093300	48061380	9200	9190	9200	9190	409
548	20231121	093200	44298620	9210	9210	9210	9210	6
549	20231121	093100	44243360	9210	9220	9230	9210	50
550	20231121	093000	43782100	9230	9230	9230	9230	4
551	20231121	092900	43745180	9230	9230	9230	9230	0
552	20231121	092800	43745180	9230	9230	9230	9230	0
553	20231121	092700	43745180	9230	9230	9230	9230	0
554	20231121	092600	43745180	9230	9230	9230	9230	12
555	20231121	092500	43634420	9230	9230	9230	9230	1
556	20231121	092400	43625190	9200	9200	9200	9190	227
557	20231121	092300	41536980	9200	9220	9240	9200	282
558	20231121	092200	38939810	9220	9210	9220	9210	292
559	20231121	092100	36250060	9200	9200	9200	9200	0
560	20231121	092000	36250060	9200	9200	9200	9200	0
561	20231121	091900	36250060	9200	9220	9220	9200	101
562	20231121	091800	35319020	9220	9240	9240	9220	11
563	20231121	091700	35217400	9240	9220	9240	9220	27
564	20231121	091600	34968190	9230	9220	9230	9220	5
565	20231121	091500	34922080	9230	9210	9230	9210	30
566	20231121	091400	34645740	9210	9200	9210	9200	31
567	20231121	091300	34360260	9200	9190	9210	9190	6
568	20231121	091200	34305060	9190	9190	9190	9190	41
569	20231121	091100	33928270	9180	9180	9180	9180	5
570	20231121	091000	33882370	9180	9170	9180	9170	65
571	20231121	090900	33286000	9170	9170	9170	9170	0
572	20231121	090800	33286000	9170	9170	9170	9170	0
573	20231121	090700	33286000	9170	9170	9170	9160	221
574	20231121	090600	31260930	9170	9170	9170	9170	311
575	20231121	090500	28409060	9170	9170	9170	9170	15
576	20231121	090400	28271510	9140	9140	9140	9140	5
577	20231121	090300	28225810	9140	9150	9160	9120	639
578	20231121	090200	22387000	9150	9220	9220	9150	409
579	20231121	090100	18633600	9190	9160	9190	9150	746
580	20231121	090000	11785780	9160	9090	9170	9090	1296