KissMeData/003200/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183900	874671690	8880	8880	8880	8880	1173
3	20231128	183800	874671690	8880	8880	8880	8880	0
4	20231128	183700	874671690	8880	8880	8880	8880	0
5	20231128	183600	874671690	8880	8880	8880	8880	0
6	20231128	183500	874671690	8880	8880	8880	8880	0
7	20231128	183400	874671690	8880	8880	8880	8880	0
8	20231128	183300	874671690	8880	8880	8880	8880	0
9	20231128	183200	874671690	8880	8880	8880	8880	0
10	20231128	183100	874671690	8880	8880	8880	8880	0
11	20231128	183000	874671690	8880	8880	8880	8880	0
12	20231128	182900	874671690	8880	8880	8880	8880	0
13	20231128	182800	874671690	8880	8880	8880	8880	0
14	20231128	182700	874671690	8880	8880	8880	8880	0
15	20231128	182600	874671690	8880	8880	8880	8880	0
16	20231128	182500	874671690	8880	8880	8880	8880	0
17	20231128	182400	874671690	8880	8880	8880	8880	0
18	20231128	182300	874671690	8880	8880	8880	8880	0
19	20231128	182200	874671690	8880	8880	8880	8880	0
20	20231128	182100	874671690	8880	8880	8880	8880	0
21	20231128	182000	874671690	8880	8880	8880	8880	0
22	20231128	181900	874671690	8880	8880	8880	8880	0
23	20231128	181800	874671690	8880	8880	8880	8880	0
24	20231128	181700	874671690	8880	8880	8880	8880	0
25	20231128	181600	874671690	8880	8880	8880	8880	0
26	20231128	181500	874671690	8880	8880	8880	8880	0
27	20231128	181400	874671690	8880	8880	8880	8880	0
28	20231128	181300	874671690	8880	8880	8880	8880	0
29	20231128	181200	874671690	8880	8880	8880	8880	0
30	20231128	181100	874671690	8880	8880	8880	8880	0
31	20231128	181000	874671690	8880	8880	8880	8880	0
32	20231128	180900	874671690	8880	8880	8880	8880	1173
33	20231128	180800	874671690	8880	8880	8880	8880	0
34	20231128	180700	874671690	8880	8880	8880	8880	0
35	20231128	180600	874671690	8880	8880	8880	8880	0
36	20231128	180500	874671690	8880	8880	8880	8880	0
37	20231128	180400	874671690	8880	8880	8880	8880	0
38	20231128	180300	874671690	8880	8880	8880	8880	0
39	20231128	180200	874671690	8880	8880	8880	8880	0
40	20231128	180100	874671690	8880	8880	8880	8880	0
41	20231128	180000	874671690	8880	8880	8880	8880	0
42	20231128	175900	874671690	8880	8880	8880	8880	0
43	20231128	175800	874671690	8880	8880	8880	8880	0
44	20231128	175700	874671690	8880	8880	8880	8880	0
45	20231128	175600	874671690	8880	8880	8880	8880	0
46	20231128	175500	874671690	8880	8880	8880	8880	0
47	20231128	175400	874671690	8880	8880	8880	8880	0
48	20231128	175300	874671690	8880	8880	8880	8880	0
49	20231128	175200	874671690	8880	8880	8880	8880	0
50	20231128	175100	874671690	8880	8880	8880	8880	0
51	20231128	175000	874671690	8880	8880	8880	8880	0
52	20231128	174900	874671690	8880	8880	8880	8880	0
53	20231128	174800	874671690	8880	8880	8880	8880	0
54	20231128	174700	874671690	8880	8880	8880	8880	0
55	20231128	174600	874671690	8880	8880	8880	8880	0
56	20231128	174500	874671690	8880	8880	8880	8880	0
57	20231128	174400	874671690	8880	8880	8880	8880	0
58	20231128	174300	874671690	8880	8880	8880	8880	0
59	20231128	174200	874671690	8880	8880	8880	8880	0
60	20231128	174100	874671690	8880	8880	8880	8880	0
61	20231128	174000	874671690	8880	8880	8880	8880	0
62	20231128	173900	874671690	8880	8880	8880	8880	1173
63	20231128	173800	874671690	8880	8880	8880	8880	0
64	20231128	173700	874671690	8880	8880	8880	8880	0
65	20231128	173600	874671690	8880	8880	8880	8880	0
66	20231128	173500	874671690	8880	8880	8880	8880	0
67	20231128	173400	874671690	8880	8880	8880	8880	0
68	20231128	173300	874671690	8880	8880	8880	8880	0
69	20231128	173200	874671690	8880	8880	8880	8880	0
70	20231128	173100	874671690	8880	8880	8880	8880	0
71	20231128	173000	874671690	8880	8880	8880	8880	0
72	20231128	172900	874671690	8880	8880	8880	8880	0
73	20231128	172800	874671690	8880	8880	8880	8880	0
74	20231128	172700	874671690	8880	8880	8880	8880	0
75	20231128	172600	874671690	8880	8880	8880	8880	0
76	20231128	172500	874671690	8880	8880	8880	8880	0
77	20231128	172400	874671690	8880	8880	8880	8880	0
78	20231128	172300	874671690	8880	8880	8880	8880	0
79	20231128	172200	874671690	8880	8880	8880	8880	0
80	20231128	172100	874671690	8880	8880	8880	8880	0
81	20231128	172000	874671690	8880	8880	8880	8880	0
82	20231128	171900	874671690	8880	8880	8880	8880	0
83	20231128	171800	874671690	8880	8880	8880	8880	0
84	20231128	171700	874671690	8880	8880	8880	8880	0
85	20231128	171600	874671690	8880	8880	8880	8880	0
86	20231128	171500	874671690	8880	8880	8880	8880	0
87	20231128	171400	874671690	8880	8880	8880	8880	0
88	20231128	171300	874671690	8880	8880	8880	8880	0
89	20231128	171200	874671690	8880	8880	8880	8880	0
90	20231128	171100	874671690	8880	8880	8880	8880	0
91	20231128	171000	874671690	8880	8880	8880	8880	0
92	20231128	170900	874671690	8880	8880	8880	8880	1173
93	20231128	170800	874671690	8880	8880	8880	8880	0
94	20231128	170700	874671690	8880	8880	8880	8880	0
95	20231128	170600	874671690	8880	8880	8880	8880	0
96	20231128	170500	874671690	8880	8880	8880	8880	0
97	20231128	170400	874671690	8880	8880	8880	8880	0
98	20231128	170300	874671690	8880	8880	8880	8880	0
99	20231128	170200	874671690	8880	8880	8880	8880	0
100	20231128	170100	874671690	8880	8880	8880	8880	0
101	20231128	170000	874671690	8880	8880	8880	8880	0
102	20231128	165900	874671690	8880	8880	8880	8880	0
103	20231128	165800	874671690	8880	8880	8880	8880	0
104	20231128	165700	874671690	8880	8880	8880	8880	0
105	20231128	165600	874671690	8880	8880	8880	8880	0
106	20231128	165500	874671690	8880	8880	8880	8880	0
107	20231128	165400	874671690	8880	8880	8880	8880	0
108	20231128	165300	874671690	8880	8880	8880	8880	0
109	20231128	165200	874671690	8880	8880	8880	8880	0
110	20231128	165100	874671690	8880	8880	8880	8880	0
111	20231128	165000	874671690	8880	8880	8880	8880	0
112	20231128	164900	874671690	8880	8880	8880	8880	0
113	20231128	164800	874671690	8880	8880	8880	8880	0
114	20231128	164700	874671690	8880	8880	8880	8880	0
115	20231128	164600	874671690	8880	8880	8880	8880	0
116	20231128	164500	874671690	8880	8880	8880	8880	0
117	20231128	164400	874671690	8880	8880	8880	8880	0
118	20231128	164300	874671690	8880	8880	8880	8880	0
119	20231128	164200	874671690	8880	8880	8880	8880	0
120	20231128	164100	874671690	8880	8880	8880	8880	0
121	20231128	164000	874671690	8880	8880	8880	8880	0
122	20231128	163900	874671690	8880	8880	8880	8880	1173
123	20231128	163800	874671690	8880	8880	8880	8880	0
124	20231128	163700	874671690	8880	8880	8880	8880	0
125	20231128	163600	874671690	8880	8880	8880	8880	0
126	20231128	163500	874671690	8880	8880	8880	8880	0
127	20231128	163400	874671690	8880	8880	8880	8880	0
128	20231128	163300	874671690	8880	8880	8880	8880	0
129	20231128	163200	874671690	8880	8880	8880	8880	0
130	20231128	163100	874671690	8880	8880	8880	8880	0
131	20231128	163000	874671690	8880	8880	8880	8880	0
132	20231128	162900	874671690	8880	8880	8880	8880	0
133	20231128	162800	874671690	8880	8880	8880	8880	0
134	20231128	162700	874671690	8880	8880	8880	8880	0
135	20231128	162600	874671690	8880	8880	8880	8880	0
136	20231128	162500	874671690	8880	8880	8880	8880	0
137	20231128	162400	874671690	8880	8880	8880	8880	0
138	20231128	162300	874671690	8880	8880	8880	8880	0
139	20231128	162200	874671690	8880	8880	8880	8880	0
140	20231128	162100	874671690	8880	8880	8880	8880	0
141	20231128	162000	874671690	8880	8880	8880	8880	0
142	20231128	161900	874671690	8880	8880	8880	8880	0
143	20231128	161800	874671690	8880	8880	8880	8880	0
144	20231128	161700	874671690	8880	8880	8880	8880	0
145	20231128	161600	874671690	8880	8880	8880	8880	0
146	20231128	161500	874671690	8880	8880	8880	8880	0
147	20231128	161400	874671690	8880	8880	8880	8880	0
148	20231128	161300	874671690	8880	8880	8880	8880	0
149	20231128	161200	874671690	8880	8880	8880	8880	0
150	20231128	161100	874671690	8880	8880	8880	8880	0
151	20231128	161000	874671690	8880	8880	8880	8880	0
152	20231128	160900	874671690	8880	8880	8880	8880	1173
153	20231128	160800	874671690	8880	8880	8880	8880	0
154	20231128	160700	874671690	8880	8880	8880	8880	0
155	20231128	160600	874671690	8880	8880	8880	8880	0
156	20231128	160500	874671690	8880	8880	8880	8880	0
157	20231128	160400	874671690	8880	8880	8880	8880	0
158	20231128	160300	874671690	8880	8880	8880	8880	0
159	20231128	160200	874671690	8880	8880	8880	8880	0
160	20231128	160100	874671690	8880	8880	8880	8880	0
161	20231128	160000	874671690	8880	8880	8880	8880	0
162	20231128	155900	874671690	8880	8880	8880	8880	0
163	20231128	155800	874671690	8880	8880	8880	8880	0
164	20231128	155700	874671690	8880	8880	8880	8880	0
165	20231128	155600	874671690	8880	8880	8880	8880	0
166	20231128	155500	874671690	8880	8880	8880	8880	0
167	20231128	155400	874671690	8880	8880	8880	8880	0
168	20231128	155300	874671690	8880	8880	8880	8880	0
169	20231128	155200	874671690	8880	8880	8880	8880	0
170	20231128	155100	874671690	8880	8880	8880	8880	0
171	20231128	155000	874671690	8880	8880	8880	8880	0
172	20231128	154900	874671690	8880	8880	8880	8880	0
173	20231128	154800	874671690	8880	8880	8880	8880	0
174	20231128	154700	874671690	8880	8880	8880	8880	0
175	20231128	154600	874671690	8880	8880	8880	8880	0
176	20231128	154500	874671690	8880	8880	8880	8880	0
177	20231128	154400	874671690	8880	8880	8880	8880	0
178	20231128	154300	874671690	8880	8880	8880	8880	0
179	20231128	154200	874671690	8880	8880	8880	8880	0
180	20231128	154100	874671690	8880	8880	8880	8880	0
181	20231128	154000	874671690	8880	8880	8880	8880	0
182	20231128	153900	874671690	8880	8880	8880	8880	1173
183	20231128	153800	874671690	8880	8880	8880	8880	0
184	20231128	153700	874671690	8880	8880	8880	8880	0
185	20231128	153600	874671690	8880	8880	8880	8880	0
186	20231128	153500	874671690	8880	8880	8880	8880	0
187	20231128	153400	874671690	8880	8880	8880	8880	0
188	20231128	153300	874671690	8880	8880	8880	8880	0
189	20231128	153200	874671690	8880	8880	8880	8880	0
190	20231128	153100	874671690	8880	8880	8880	8880	0
191	20231128	153000	874671690	8880	8880	8880	8880	1173
192	20231128	152900	864255450	8910	8910	8910	8910	0
193	20231128	152800	864255450	8910	8910	8910	8910	0
194	20231128	152700	864255450	8910	8910	8910	8910	0
195	20231128	152600	864255450	8910	8910	8910	8910	0
196	20231128	152500	864255450	8910	8910	8910	8910	0
197	20231128	152400	864255450	8910	8910	8910	8910	0
198	20231128	152300	864255450	8910	8910	8910	8910	0
199	20231128	152200	864255450	8910	8910	8910	8910	0
200	20231128	152100	864255450	8910	8910	8910	8910	0
201	20231128	152000	864255450	8910	8910	8910	8910	0
202	20231128	151900	864255450	8910	8900	8910	8900	45
203	20231128	151800	863854570	8910	8910	8910	8910	90
204	20231128	151700	863052670	8920	8910	8920	8890	221
205	20231128	151600	861084600	8910	8930	8930	8900	326
206	20231128	151500	858177850	8930	8920	8930	8890	730
207	20231128	151400	851676040	8940	8930	8940	8930	101
208	20231128	151300	850774100	8930	8910	8930	8910	282
209	20231128	151200	848257670	8900	8860	8900	8860	397
210	20231128	151100	844730290	8900	8820	8900	8820	1100
211	20231128	151000	834966010	8840	8790	8840	8780	526
212	20231128	150900	830325210	8790	8840	8840	8790	2976
213	20231128	150800	804115250	8840	8840	8840	8840	0
214	20231128	150700	804115250	8840	8840	8840	8840	0
215	20231128	150600	804115250	8840	8850	8850	8840	600
216	20231128	150500	798809750	8860	8860	8860	8860	0
217	20231128	150400	798809750	8860	8860	8860	8860	11
218	20231128	150300	798712290	8850	8870	8870	8850	23
219	20231128	150200	798508640	8870	8870	8870	8870	51
220	20231128	150100	798056270	8850	8850	8850	8850	7
221	20231128	150000	797994320	8840	8840	8840	8840	0
222	20231128	145900	797994320	8840	8840	8840	8840	220
223	20231128	145800	796049520	8900	8900	8900	8900	0
224	20231128	145700	796049520	8900	8900	8900	8900	0
225	20231128	145600	796049520	8900	8900	8900	8900	0
226	20231128	145500	796049520	8900	8900	8900	8900	1
227	20231128	145400	796040620	8840	8840	8900	8840	72
228	20231128	145300	795400000	8900	8890	8900	8890	90
229	20231128	145200	794599250	8840	8820	8840	8820	1037
230	20231128	145100	785436890	8820	8860	8860	8820	935
231	20231128	145000	777185090	8860	8860	8860	8860	0
232	20231128	144900	777185090	8860	8860	8860	8860	0
233	20231128	144800	777185090	8860	8860	8860	8850	186
234	20231128	144700	775537450	8870	8870	8870	8870	3
235	20231128	144600	775510840	8870	8890	8890	8870	13
236	20231128	144500	775395290	8890	8890	8890	8890	0
237	20231128	144400	775395290	8890	8890	8890	8890	13
238	20231128	144300	775279720	8920	8920	8920	8920	0
239	20231128	144200	775279720	8920	8920	8920	8920	0
240	20231128	144100	775279720	8920	8890	8920	8890	237
241	20231128	144000	773166710	8910	8910	8910	8910	0
242	20231128	143900	773166710	8910	8910	8910	8910	0
243	20231128	143800	773166710	8910	8870	8910	8870	219
244	20231128	143700	771222110	8870	8870	8870	8870	97
245	20231128	143600	770361720	8850	8850	8850	8850	7
246	20231128	143500	770299770	8870	8870	8870	8870	0
247	20231128	143400	770299770	8870	8870	8870	8870	0
248	20231128	143300	770299770	8870	8870	8870	8870	0
249	20231128	143200	770299770	8870	8870	8870	8870	0
250	20231128	143100	770299770	8870	8870	8870	8870	0
251	20231128	143000	770299770	8870	8870	8870	8870	51
252	20231128	142900	769847400	8880	8880	8880	8880	0
253	20231128	142800	769847400	8880	8850	8880	8850	84
254	20231128	142700	769103730	8850	8850	8850	8850	44
255	20231128	142600	768714330	8860	8860	8860	8860	1
256	20231128	142500	768705470	8860	8860	8860	8860	0
257	20231128	142400	768705470	8860	8860	8860	8850	47
258	20231128	142300	768289500	8860	8860	8860	8860	1
259	20231128	142200	768280640	8850	8860	8860	8850	16
260	20231128	142100	768139010	8870	8860	8870	8850	163
261	20231128	142000	766695040	8870	8870	8870	8870	201
262	20231128	141900	764912170	8880	8890	8890	8880	224
263	20231128	141800	762921960	8890	8890	8890	8890	0
264	20231128	141700	762921960	8890	8890	8890	8890	5
265	20231128	141600	762877510	8890	8890	8890	8890	5
266	20231128	141500	762833060	8890	8890	8890	8890	1
267	20231128	141400	762824170	8900	8900	8900	8900	18
268	20231128	141300	762663970	8910	8910	8910	8910	16
269	20231128	141200	762521410	8910	8910	8910	8910	0
270	20231128	141100	762521410	8910	8910	8910	8910	1
271	20231128	141000	762512500	8910	8920	8920	8910	38
272	20231128	140900	762173680	8910	8910	8910	8910	0
273	20231128	140800	762173680	8910	8910	8910	8910	50
274	20231128	140700	761728180	8920	8920	8920	8920	1
275	20231128	140600	761719260	8930	8920	8930	8920	50
276	20231128	140500	761272860	8910	8910	8910	8910	0
277	20231128	140400	761272860	8910	8910	8910	8910	18
278	20231128	140300	761112480	8950	8910	8960	8910	58
279	20231128	140200	760595330	8900	8900	8900	8890	569
280	20231128	140100	755531330	8900	8880	8900	8880	249
281	20231128	140000	753315550	8880	8880	8880	8870	435
282	20231128	135900	749452840	8890	8890	8890	8890	0
283	20231128	135800	749452840	8890	8940	8940	8890	974
284	20231128	135700	740791970	8910	8940	8940	8910	119
285	20231128	135600	739731470	8970	8970	8970	8970	0
286	20231128	135500	739731470	8970	8970	8970	8970	0
287	20231128	135400	739731470	8970	8970	8970	8970	0
288	20231128	135300	739731470	8970	8930	8970	8930	64
289	20231128	135200	739159800	8930	8950	8950	8920	134
290	20231128	135100	737964250	8930	8950	8950	8930	106
291	20231128	135000	737017650	8970	8930	8970	8930	126
292	20231128	134900	735892180	8930	8920	8930	8920	4
293	20231128	134800	735856490	8910	8910	8910	8910	10
294	20231128	134700	735767390	8910	8910	8910	8900	124
295	20231128	134600	734662580	8930	8930	8930	8930	0
296	20231128	134500	734662580	8930	8930	8930	8930	0
297	20231128	134400	734662580	8930	8930	8930	8930	0
298	20231128	134300	734662580	8930	8930	8930	8930	0
299	20231128	134200	734662580	8930	8910	8930	8900	211
300	20231128	134100	732781760	8880	8880	8880	8880	29
301	20231128	134000	732524240	8870	8860	8870	8860	575
302	20231128	133900	727424030	8870	8870	8870	8850	1510
303	20231128	133800	714055700	8900	8900	8900	8900	0
304	20231128	133700	714055700	8900	8920	8920	8900	136
305	20231128	133600	712844760	8930	8930	8930	8930	0
306	20231128	133500	712844760	8930	8930	8930	8930	14
307	20231128	133400	712719740	8940	8940	8940	8940	0
308	20231128	133300	712719740	8940	8910	8940	8910	128
309	20231128	133200	711579140	8910	8890	8910	8890	288
310	20231128	133100	709016570	8890	8890	8890	8890	650
311	20231128	133000	703238070	8890	8890	8890	8890	300
312	20231128	132900	700571070	8890	8880	8890	8870	1305
313	20231128	132800	688982680	8870	8870	8870	8870	107
314	20231128	132700	688033590	8850	8850	8850	8850	712
315	20231128	132600	681732390	8840	8840	8840	8840	29
316	20231128	132500	681476030	8840	8860	8860	8800	7256
317	20231128	132400	617586480	8860	8890	8890	8860	545
318	20231128	132300	612750650	8910	8920	8920	8910	95
319	20231128	132200	611903260	8930	8930	8930	8930	6
320	20231128	132100	611849680	8930	8930	8930	8930	94
321	20231128	132000	611010260	8930	8930	8930	8930	104
322	20231128	131900	610081540	8960	8960	8960	8960	0
323	20231128	131800	610081540	8960	8960	8960	8960	0
324	20231128	131700	610081540	8960	8960	8960	8960	0
325	20231128	131600	610081540	8960	8960	8960	8960	0
326	20231128	131500	610081540	8960	8960	8960	8960	0
327	20231128	131400	610081540	8960	8940	8960	8930	83
328	20231128	131300	609339500	8940	8940	8940	8940	200
329	20231128	131200	607551500	8940	8940	8940	8940	0
330	20231128	131100	607551500	8940	8930	8940	8930	211
331	20231128	131000	605667200	8930	8930	8930	8930	1
332	20231128	130900	605658270	8940	8940	8940	8940	0
333	20231128	130800	605658270	8940	8940	8940	8940	1
334	20231128	130700	605649330	8930	8930	8930	8930	1
335	20231128	130600	605640400	8960	8960	8960	8960	0
336	20231128	130500	605640400	8960	8960	8960	8960	0
337	20231128	130400	605640400	8960	8960	8960	8960	0
338	20231128	130300	605640400	8960	8960	8960	8960	0
339	20231128	130200	605640400	8960	8960	8960	8960	0
340	20231128	130100	605640400	8960	8960	8960	8960	0
341	20231128	130000	605640400	8960	8960	8960	8960	0
342	20231128	125900	605640400	8960	8960	8960	8960	0
343	20231128	125800	605640400	8960	8930	8960	8930	9
344	20231128	125700	605560000	8960	8960	8960	8960	0
345	20231128	125600	605560000	8960	8960	8960	8960	0
346	20231128	125500	605560000	8960	8960	8960	8960	0
347	20231128	125400	605560000	8960	8930	8960	8930	4
348	20231128	125300	605524210	8940	8930	8940	8930	399
349	20231128	125200	601960070	8930	8930	8930	8930	0
350	20231128	125100	601960070	8930	8930	8930	8930	0
351	20231128	125000	601960070	8930	8920	8930	8910	269
352	20231128	124900	599559370	8920	8920	8920	8920	0
353	20231128	124800	599559370	8920	8920	8920	8920	28
354	20231128	124700	599309610	8910	8890	8910	8890	1305
355	20231128	124600	587700200	8860	8890	8890	8860	2400
356	20231128	124500	566423880	8890	8930	8930	8890	1225
357	20231128	124400	555531820	8930	8930	8930	8930	126
358	20231128	124300	554406640	8930	8930	8930	8930	337
359	20231128	124200	551397230	8930	8930	8930	8930	0
360	20231128	124100	551397230	8930	8930	8930	8930	0
361	20231128	124000	551397230	8930	8930	8930	8930	0
362	20231128	123900	551397230	8930	8930	8930	8930	0
363	20231128	123800	551397230	8930	8930	8930	8930	6
364	20231128	123700	551343650	8930	8930	8930	8930	0
365	20231128	123600	551343650	8930	8930	8930	8930	0
366	20231128	123500	551343650	8930	8930	8930	8930	0
367	20231128	123400	551343650	8930	8930	8930	8930	0
368	20231128	123300	551343650	8930	8930	8930	8930	93
369	20231128	123200	550513160	8920	8920	8920	8920	36
370	20231128	123100	550192040	8930	8930	8930	8930	1
371	20231128	123000	550183110	8920	8920	8920	8920	0
372	20231128	122900	550183110	8920	8920	8920	8920	102
373	20231128	122800	549273270	8930	8930	8930	8930	1
374	20231128	122700	549264340	8930	8930	8930	8930	13
375	20231128	122600	549148250	8930	8930	8930	8930	0
376	20231128	122500	549148250	8930	8930	8930	8930	81
377	20231128	122400	548424920	8930	8930	8930	8930	37
378	20231128	122300	548094510	8930	8930	8930	8930	21
379	20231128	122200	547906980	8930	8930	8930	8930	0
380	20231128	122100	547906980	8930	8930	8930	8930	0
381	20231128	122000	547906980	8930	8930	8930	8930	0
382	20231128	121900	547906980	8930	8930	8930	8930	2
383	20231128	121800	547889120	8930	8930	8930	8930	12
384	20231128	121700	547781960	8940	8940	8940	8940	20
385	20231128	121600	547603160	8940	8940	8940	8930	127
386	20231128	121500	546467810	8940	8940	8940	8940	14
387	20231128	121400	546342650	8940	8940	8940	8940	1
388	20231128	121300	546333710	8940	8940	8940	8940	0
389	20231128	121200	546333710	8940	8940	8940	8940	44
390	20231128	121100	545940350	8960	8960	8960	8960	0
391	20231128	121000	545940350	8960	8960	8960	8960	100
392	20231128	120900	545044350	8990	8990	8990	8990	0
393	20231128	120800	545044350	8990	8990	8990	8990	0
394	20231128	120700	545044350	8990	8990	8990	8990	20
395	20231128	120600	544864550	8990	8990	8990	8990	1
396	20231128	120500	544855560	8980	8950	8980	8950	112
397	20231128	120400	543852560	8950	8950	8950	8950	100
398	20231128	120300	542957560	8940	8950	8950	8940	201
399	20231128	120200	541160610	8990	8990	8990	8990	30
400	20231128	120100	540890910	8990	8950	8990	8950	74
401	20231128	120000	540227220	8940	8940	8940	8940	9
402	20231128	115900	540146760	8930	8930	8930	8930	23
403	20231128	115800	539941370	8930	8930	8930	8920	95
404	20231128	115700	539093070	8930	8960	8960	8930	450
405	20231128	115600	535069860	8960	8960	8960	8960	55
406	20231128	115500	534577060	8960	8960	8960	8950	105
407	20231128	115400	533636300	8950	8960	8960	8950	210
408	20231128	115300	531754770	8980	8980	8980	8980	0
409	20231128	115200	531754770	8980	8980	8980	8980	0
410	20231128	115100	531754770	8980	8980	8980	8980	0
411	20231128	115000	531754770	8980	8980	8980	8980	0
412	20231128	114900	531754770	8980	8980	8980	8980	1
413	20231128	114800	531745790	8970	8970	8970	8970	1
414	20231128	114700	531736820	8970	8970	8970	8970	0
415	20231128	114600	531736820	8970	8970	8970	8970	0
416	20231128	114500	531736820	8970	8970	8970	8970	10
417	20231128	114400	531647120	8980	8970	8980	8970	75
418	20231128	114300	530974190	8970	8950	8970	8950	583
419	20231128	114200	525745800	8970	8950	8970	8950	103
420	20231128	114100	524822670	8970	8960	8970	8960	100
421	20231128	114000	523926560	8960	8960	8960	8960	0
422	20231128	113900	523926560	8960	8960	8960	8960	18
423	20231128	113800	523765280	8960	8960	8960	8960	0
424	20231128	113700	523765280	8960	8960	8960	8960	18
425	20231128	113600	523604000	8960	8960	8960	8950	14
426	20231128	113500	523478590	8960	8960	8960	8960	7
427	20231128	113400	523415870	8940	8960	8960	8940	37
428	20231128	113300	523084550	8950	8940	8950	8940	172
429	20231128	113200	521545690	8950	8950	8960	8950	558
430	20231128	113100	516551410	8970	8910	8970	8910	8007
431	20231128	113000	444757170	8920	8900	8920	8900	84
432	20231128	112900	444009220	8910	8910	8910	8910	0
433	20231128	112800	444009220	8910	8910	8910	8910	18
434	20231128	112700	443848840	8890	8890	8890	8890	7
435	20231128	112600	443786610	8890	8900	8900	8890	274
436	20231128	112500	441349870	8900	8900	8900	8900	12
437	20231128	112400	441243070	8920	8900	8920	8890	121
438	20231128	112300	440166000	8890	8900	8900	8890	208
439	20231128	112200	438314840	8900	8900	8900	8900	16
440	20231128	112100	438172440	8900	8920	8920	8900	170
441	20231128	112000	436658400	8930	8930	8930	8930	1
442	20231128	111900	436649470	8940	8940	8940	8940	0
443	20231128	111800	436649470	8940	8940	8940	8940	0
444	20231128	111700	436649470	8940	8940	8940	8940	0
445	20231128	111600	436649470	8940	8940	8940	8940	100
446	20231128	111500	435755470	8940	8910	8940	8910	74
447	20231128	111400	435095080	8910	8910	8910	8890	99
448	20231128	111300	434213080	8920	8890	8920	8890	60
449	20231128	111200	433678510	8890	8890	8910	8880	1059
450	20231128	111100	424273300	8910	8910	8910	8910	80
451	20231128	111000	423560500	8920	8910	8920	8910	128
452	20231128	110900	422419920	8920	8940	8940	8900	978
453	20231128	110800	413702970	8950	8950	8960	8950	181
454	20231128	110700	412082710	8950	8950	8950	8950	220
455	20231128	110600	410113710	8950	8950	8950	8930	300
456	20231128	110500	407431630	8940	8950	8950	8940	384
457	20231128	110400	403997630	8960	8960	8960	8920	199
458	20231128	110300	402221360	8890	8870	8890	8870	2386
459	20231128	110200	381010270	8870	8840	8870	8840	1980
460	20231128	110100	363504700	8840	8840	8840	8820	1221
461	20231128	110000	352723200	8840	8840	8840	8840	388
462	20231128	105900	349293280	8840	8830	8840	8830	817
463	20231128	105800	342078490	8830	8840	8840	8780	7210
464	20231128	105700	278706550	8850	8850	8850	8850	2
465	20231128	105600	278688850	8850	8870	8870	8850	26
466	20231128	105500	278458710	8870	8870	8870	8870	12
467	20231128	105400	278352270	8870	8870	8870	8870	56
468	20231128	105300	277855550	8870	8870	8870	8870	0
469	20231128	105200	277855550	8870	8880	8880	8870	421
470	20231128	105100	274117540	8880	8880	8880	8880	88
471	20231128	105000	273336100	8880	8880	8880	8880	0
472	20231128	104900	273336100	8880	8890	8890	8870	33
473	20231128	104800	273042870	8890	8860	8890	8860	158
474	20231128	104700	271641610	8860	8880	8880	8800	2747
475	20231128	104600	247359140	8920	8920	8920	8920	0
476	20231128	104500	247359140	8920	8920	8920	8920	0
477	20231128	104400	247359140	8920	8920	8920	8920	0
478	20231128	104300	247359140	8920	8930	8930	8860	2351
479	20231128	104200	226443510	8930	8930	8930	8930	0
480	20231128	104100	226443510	8930	8930	8930	8930	0
481	20231128	104000	226443510	8930	8930	8930	8930	0
482	20231128	103900	226443510	8930	8930	8930	8930	10
483	20231128	103800	226354210	8900	8920	8920	8900	931
484	20231128	103700	218051750	8920	8960	8960	8860	2471
485	20231128	103600	196040660	8970	8970	8970	8970	0
486	20231128	103500	196040660	8970	8970	8970	8970	10
487	20231128	103400	195950960	8970	8970	8970	8970	0
488	20231128	103300	195950960	8970	8970	8970	8970	0
489	20231128	103200	195950960	8970	8970	8970	8970	0
490	20231128	103100	195950960	8970	8970	8970	8970	0
491	20231128	103000	195950960	8970	8990	8990	8970	500
492	20231128	102900	191465660	8970	8970	8970	8970	0
493	20231128	102800	191465660	8970	8970	8970	8970	0
494	20231128	102700	191465660	8970	8960	8970	8960	835
495	20231128	102600	183975880	8950	8950	8950	8950	0
496	20231128	102500	183975880	8950	8950	8950	8950	0
497	20231128	102400	183975880	8950	8950	8950	8950	2
498	20231128	102300	183957980	8950	8960	8960	8950	148
499	20231128	102200	182632650	8960	8960	8960	8960	0
500	20231128	102100	182632650	8960	8960	8960	8960	0
501	20231128	102000	182632650	8960	8960	8960	8960	0
502	20231128	101900	182632650	8960	8960	8960	8960	10
503	20231128	101800	182543050	8950	8960	8960	8950	40
504	20231128	101700	182184950	8930	8930	8930	8930	0
505	20231128	101600	182184950	8930	9010	9010	8850	2470
506	20231128	101500	160044290	9020	9030	9030	9020	268
507	20231128	101400	157625250	9040	9040	9040	9040	0
508	20231128	101300	157625250	9040	9040	9040	9040	0
509	20231128	101200	157625250	9040	9050	9050	9040	90
510	20231128	101100	156811620	9060	9060	9060	9060	30
511	20231128	101000	156539820	9060	9040	9060	9040	264
512	20231128	100900	154152110	9050	9050	9050	9050	0
513	20231128	100800	154152110	9050	9050	9050	9050	0
514	20231128	100700	154152110	9050	9060	9060	9050	216
515	20231128	100600	152196310	9050	9050	9050	9050	4
516	20231128	100500	152160110	9040	9040	9040	9040	512
517	20231128	100400	147531630	9040	9040	9040	9030	686
518	20231128	100300	141333090	9030	9030	9040	9030	346
519	20231128	100200	138207710	9020	9010	9020	9010	200
520	20231128	100100	136404710	9020	9020	9020	9020	0
521	20231128	100000	136404710	9020	9000	9020	9000	296
522	20231128	095900	133738710	9000	9000	9000	9000	404
523	20231128	095800	130102710	8990	8980	8990	8980	1163
524	20231128	095700	119650380	8980	8980	8980	8980	1
525	20231128	095600	119641400	8980	9040	9040	8980	4926
526	20231128	095500	75292070	9040	9040	9040	9040	0
527	20231128	095400	75292070	9040	9040	9040	9040	160
528	20231128	095300	73845670	9050	9050	9050	9050	0
529	20231128	095200	73845670	9050	9050	9050	9050	0
530	20231128	095100	73845670	9050	9050	9050	9050	0
531	20231128	095000	73845670	9050	9050	9050	9050	103
532	20231128	094900	72913520	9050	9050	9050	9050	0
533	20231128	094800	72913520	9050	9050	9050	9050	17
534	20231128	094700	72759670	9060	9070	9070	9060	273
535	20231128	094600	70285540	9080	9080	9080	9080	100
536	20231128	094500	69377540	9080	9080	9080	9080	0
537	20231128	094400	69377540	9080	9080	9080	9080	0
538	20231128	094300	69377540	9080	9080	9080	9080	0
539	20231128	094200	69377540	9080	9080	9080	9080	0
540	20231128	094100	69377540	9080	9080	9080	9080	50
541	20231128	094000	68923540	9080	9080	9080	9080	0
542	20231128	093900	68923540	9080	9080	9080	9080	0
543	20231128	093800	68923540	9080	9080	9080	9080	5
544	20231128	093700	68878140	9080	9090	9090	9070	1032
545	20231128	093600	59506090	9110	9110	9110	9110	0
546	20231128	093500	59506090	9110	9110	9110	9110	0
547	20231128	093400	59506090	9110	9110	9110	9110	0
548	20231128	093300	59506090	9110	9110	9110	9110	0
549	20231128	093200	59506090	9110	9110	9110	9110	0
550	20231128	093100	59506090	9110	9110	9110	9110	197
551	20231128	093000	57711420	9090	9120	9130	9090	1065
552	20231128	092900	48011610	9120	9120	9120	9120	0
553	20231128	092800	48011610	9120	9090	9120	9090	265
554	20231128	092700	45597860	9090	9070	9090	9070	106
555	20231128	092600	44634440	9070	9060	9070	9060	97
556	20231128	092500	43754670	9050	9050	9050	9050	43
557	20231128	092400	43365520	9040	9040	9040	9040	1200
558	20231128	092300	32517520	9040	9040	9040	9040	60
559	20231128	092200	31975120	9040	9040	9040	9040	0
560	20231128	092100	31975120	9040	9040	9040	9040	110
561	20231128	092000	30980720	9040	9040	9040	9040	0
562	20231128	091900	30980720	9040	9040	9040	9040	0
563	20231128	091800	30980720	9040	9040	9040	9040	6
564	20231128	091700	30926480	9040	9040	9040	9040	0
565	20231128	091600	30926480	9040	9040	9040	9040	0
566	20231128	091500	30926480	9040	9040	9040	9040	0
567	20231128	091400	30926480	9040	9040	9040	9040	194
568	20231128	091300	29172720	9040	9040	9040	9040	0
569	20231128	091200	29172720	9040	9040	9040	9040	0
570	20231128	091100	29172720	9040	9040	9040	9040	1764
571	20231128	091000	13226160	9020	9030	9030	9020	318
572	20231128	090900	10355410	9030	9030	9030	9030	0
573	20231128	090800	10355410	9030	9030	9030	9030	95
574	20231128	090700	9497560	9030	9040	9040	9030	55
575	20231128	090600	9000380	9040	9040	9040	9040	0
576	20231128	090500	9000380	9040	9040	9040	9040	89
577	20231128	090400	8195820	9040	9050	9050	9040	14
578	20231128	090300	8069230	9050	9050	9060	9050	160
579	20231128	090200	6620730	9050	9050	9050	9050	0
580	20231128	090100	6620730	9050	9050	9050	9050	87
581	20231128	090000	5833380	9030	9030	9030	9030	646