KissMeData/004780/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184300	22348730	4060	4060	4060	4060	734
3	20231129	184200	22348730	4060	4060	4060	4060	0
4	20231129	184100	22348730	4060	4060	4060	4060	0
5	20231129	184000	22348730	4060	4060	4060	4060	0
6	20231129	183900	22348730	4060	4060	4060	4060	0
7	20231129	183800	22348730	4060	4060	4060	4060	0
8	20231129	183700	22348730	4060	4060	4060	4060	0
9	20231129	183600	22348730	4060	4060	4060	4060	0
10	20231129	183500	22348730	4060	4060	4060	4060	0
11	20231129	183400	22348730	4060	4060	4060	4060	0
12	20231129	183300	22348730	4060	4060	4060	4060	0
13	20231129	183200	22348730	4060	4060	4060	4060	0
14	20231129	183100	22348730	4060	4060	4060	4060	0
15	20231129	183000	22348730	4060	4060	4060	4060	0
16	20231129	182900	22348730	4060	4060	4060	4060	0
17	20231129	182800	22348730	4060	4060	4060	4060	0
18	20231129	182700	22348730	4060	4060	4060	4060	0
19	20231129	182600	22348730	4060	4060	4060	4060	0
20	20231129	182500	22348730	4060	4060	4060	4060	0
21	20231129	182400	22348730	4060	4060	4060	4060	0
22	20231129	182300	22348730	4060	4060	4060	4060	0
23	20231129	182200	22348730	4060	4060	4060	4060	0
24	20231129	182100	22348730	4060	4060	4060	4060	0
25	20231129	182000	22348730	4060	4060	4060	4060	0
26	20231129	181900	22348730	4060	4060	4060	4060	0
27	20231129	181800	22348730	4060	4060	4060	4060	0
28	20231129	181700	22348730	4060	4060	4060	4060	0
29	20231129	181600	22348730	4060	4060	4060	4060	0
30	20231129	181500	22348730	4060	4060	4060	4060	0
31	20231129	181400	22348730	4060	4060	4060	4060	0
32	20231129	181300	22348730	4060	4060	4060	4060	734
33	20231129	181200	22348730	4060	4060	4060	4060	0
34	20231129	181100	22348730	4060	4060	4060	4060	0
35	20231129	181000	22348730	4060	4060	4060	4060	0
36	20231129	180900	22348730	4060	4060	4060	4060	0
37	20231129	180800	22348730	4060	4060	4060	4060	0
38	20231129	180700	22348730	4060	4060	4060	4060	0
39	20231129	180600	22348730	4060	4060	4060	4060	0
40	20231129	180500	22348730	4060	4060	4060	4060	0
41	20231129	180400	22348730	4060	4060	4060	4060	0
42	20231129	180300	22348730	4060	4060	4060	4060	0
43	20231129	180200	22348730	4060	4060	4060	4060	0
44	20231129	180100	22348730	4060	4060	4060	4060	0
45	20231129	180000	22348730	4060	4060	4060	4060	0
46	20231129	175900	22348730	4060	4060	4060	4060	0
47	20231129	175800	22348730	4060	4060	4060	4060	0
48	20231129	175700	22348730	4060	4060	4060	4060	0
49	20231129	175600	22348730	4060	4060	4060	4060	0
50	20231129	175500	22348730	4060	4060	4060	4060	0
51	20231129	175400	22348730	4060	4060	4060	4060	0
52	20231129	175300	22348730	4060	4060	4060	4060	0
53	20231129	175200	22348730	4060	4060	4060	4060	0
54	20231129	175100	22348730	4060	4060	4060	4060	0
55	20231129	175000	22348730	4060	4060	4060	4060	0
56	20231129	174900	22348730	4060	4060	4060	4060	0
57	20231129	174800	22348730	4060	4060	4060	4060	0
58	20231129	174700	22348730	4060	4060	4060	4060	0
59	20231129	174600	22348730	4060	4060	4060	4060	0
60	20231129	174500	22348730	4060	4060	4060	4060	0
61	20231129	174400	22348730	4060	4060	4060	4060	0
62	20231129	174300	22348730	4060	4060	4060	4060	734
63	20231129	174200	22348730	4060	4060	4060	4060	0
64	20231129	174100	22348730	4060	4060	4060	4060	0
65	20231129	174000	22348730	4060	4060	4060	4060	0
66	20231129	173900	22348730	4060	4060	4060	4060	0
67	20231129	173800	22348730	4060	4060	4060	4060	0
68	20231129	173700	22348730	4060	4060	4060	4060	0
69	20231129	173600	22348730	4060	4060	4060	4060	0
70	20231129	173500	22348730	4060	4060	4060	4060	0
71	20231129	173400	22348730	4060	4060	4060	4060	0
72	20231129	173300	22348730	4060	4060	4060	4060	0
73	20231129	173200	22348730	4060	4060	4060	4060	0
74	20231129	173100	22348730	4060	4060	4060	4060	0
75	20231129	173000	22348730	4060	4060	4060	4060	0
76	20231129	172900	22348730	4060	4060	4060	4060	0
77	20231129	172800	22348730	4060	4060	4060	4060	0
78	20231129	172700	22348730	4060	4060	4060	4060	0
79	20231129	172600	22348730	4060	4060	4060	4060	0
80	20231129	172500	22348730	4060	4060	4060	4060	0
81	20231129	172400	22348730	4060	4060	4060	4060	0
82	20231129	172300	22348730	4060	4060	4060	4060	0
83	20231129	172200	22348730	4060	4060	4060	4060	0
84	20231129	172100	22348730	4060	4060	4060	4060	0
85	20231129	172000	22348730	4060	4060	4060	4060	0
86	20231129	171900	22348730	4060	4060	4060	4060	0
87	20231129	171800	22348730	4060	4060	4060	4060	0
88	20231129	171700	22348730	4060	4060	4060	4060	0
89	20231129	171600	22348730	4060	4060	4060	4060	0
90	20231129	171500	22348730	4060	4060	4060	4060	0
91	20231129	171400	22348730	4060	4060	4060	4060	0
92	20231129	171300	22348730	4060	4060	4060	4060	734
93	20231129	171200	22348730	4060	4060	4060	4060	0
94	20231129	171100	22348730	4060	4060	4060	4060	0
95	20231129	171000	22348730	4060	4060	4060	4060	0
96	20231129	170900	22348730	4060	4060	4060	4060	0
97	20231129	170800	22348730	4060	4060	4060	4060	0
98	20231129	170700	22348730	4060	4060	4060	4060	0
99	20231129	170600	22348730	4060	4060	4060	4060	0
100	20231129	170500	22348730	4060	4060	4060	4060	0
101	20231129	170400	22348730	4060	4060	4060	4060	0
102	20231129	170300	22348730	4060	4060	4060	4060	0
103	20231129	170200	22348730	4060	4060	4060	4060	0
104	20231129	170100	22348730	4060	4060	4060	4060	0
105	20231129	170000	22348730	4060	4060	4060	4060	0
106	20231129	165900	22348730	4060	4060	4060	4060	0
107	20231129	165800	22348730	4060	4060	4060	4060	0
108	20231129	165700	22348730	4060	4060	4060	4060	0
109	20231129	165600	22348730	4060	4060	4060	4060	0
110	20231129	165500	22348730	4060	4060	4060	4060	0
111	20231129	165400	22348730	4060	4060	4060	4060	0
112	20231129	165300	22348730	4060	4060	4060	4060	0
113	20231129	165200	22348730	4060	4060	4060	4060	0
114	20231129	165100	22348730	4060	4060	4060	4060	0
115	20231129	165000	22348730	4060	4060	4060	4060	0
116	20231129	164900	22348730	4060	4060	4060	4060	0
117	20231129	164800	22348730	4060	4060	4060	4060	0
118	20231129	164700	22348730	4060	4060	4060	4060	0
119	20231129	164600	22348730	4060	4060	4060	4060	0
120	20231129	164500	22348730	4060	4060	4060	4060	0
121	20231129	164400	22348730	4060	4060	4060	4060	0
122	20231129	164300	22348730	4060	4060	4060	4060	734
123	20231129	164200	22348730	4060	4060	4060	4060	0
124	20231129	164100	22348730	4060	4060	4060	4060	0
125	20231129	164000	22348730	4060	4060	4060	4060	0
126	20231129	163900	22348730	4060	4060	4060	4060	0
127	20231129	163800	22348730	4060	4060	4060	4060	0
128	20231129	163700	22348730	4060	4060	4060	4060	0
129	20231129	163600	22348730	4060	4060	4060	4060	0
130	20231129	163500	22348730	4060	4060	4060	4060	0
131	20231129	163400	22348730	4060	4060	4060	4060	0
132	20231129	163300	22348730	4060	4060	4060	4060	0
133	20231129	163200	22348730	4060	4060	4060	4060	0
134	20231129	163100	22348730	4060	4060	4060	4060	0
135	20231129	163000	22348730	4060	4060	4060	4060	0
136	20231129	162900	22348730	4060	4060	4060	4060	0
137	20231129	162800	22348730	4060	4060	4060	4060	0
138	20231129	162700	22348730	4060	4060	4060	4060	0
139	20231129	162600	22348730	4060	4060	4060	4060	0
140	20231129	162500	22348730	4060	4060	4060	4060	0
141	20231129	162400	22348730	4060	4060	4060	4060	0
142	20231129	162300	22348730	4060	4060	4060	4060	0
143	20231129	162200	22348730	4060	4060	4060	4060	0
144	20231129	162100	22348730	4060	4060	4060	4060	0
145	20231129	162000	22348730	4060	4060	4060	4060	0
146	20231129	161900	22348730	4060	4060	4060	4060	0
147	20231129	161800	22348730	4060	4060	4060	4060	0
148	20231129	161700	22348730	4060	4060	4060	4060	0
149	20231129	161600	22348730	4060	4060	4060	4060	0
150	20231129	161500	22348730	4060	4060	4060	4060	0
151	20231129	161400	22348730	4060	4060	4060	4060	0
152	20231129	161300	22348730	4060	4060	4060	4060	734
153	20231129	161200	22348730	4060	4060	4060	4060	0
154	20231129	161100	22348730	4060	4060	4060	4060	0
155	20231129	161000	22348730	4060	4060	4060	4060	0
156	20231129	160900	22348730	4060	4060	4060	4060	0
157	20231129	160800	22348730	4060	4060	4060	4060	0
158	20231129	160700	22348730	4060	4060	4060	4060	0
159	20231129	160600	22348730	4060	4060	4060	4060	0
160	20231129	160500	22348730	4060	4060	4060	4060	0
161	20231129	160400	22348730	4060	4060	4060	4060	0
162	20231129	160300	22348730	4060	4060	4060	4060	0
163	20231129	160200	22348730	4060	4060	4060	4060	0
164	20231129	160100	22348730	4060	4060	4060	4060	0
165	20231129	160000	22348730	4060	4060	4060	4060	0
166	20231129	155900	22348730	4060	4060	4060	4060	0
167	20231129	155800	22348730	4060	4060	4060	4060	0
168	20231129	155700	22348730	4060	4060	4060	4060	0
169	20231129	155600	22348730	4060	4060	4060	4060	0
170	20231129	155500	22348730	4060	4060	4060	4060	0
171	20231129	155400	22348730	4060	4060	4060	4060	0
172	20231129	155300	22348730	4060	4060	4060	4060	0
173	20231129	155200	22348730	4060	4060	4060	4060	0
174	20231129	155100	22348730	4060	4060	4060	4060	0
175	20231129	155000	22348730	4060	4060	4060	4060	0
176	20231129	154900	22348730	4060	4060	4060	4060	0
177	20231129	154800	22348730	4060	4060	4060	4060	0
178	20231129	154700	22348730	4060	4060	4060	4060	0
179	20231129	154600	22348730	4060	4060	4060	4060	0
180	20231129	154500	22348730	4060	4060	4060	4060	0
181	20231129	154400	22348730	4060	4060	4060	4060	0
182	20231129	154300	22348730	4060	4060	4060	4060	734
183	20231129	154200	22348730	4060	4060	4060	4060	0
184	20231129	154100	22348730	4060	4060	4060	4060	0
185	20231129	154000	22348730	4060	4060	4060	4060	0
186	20231129	153900	22348730	4060	4060	4060	4060	0
187	20231129	153800	22348730	4060	4060	4060	4060	0
188	20231129	153700	22348730	4060	4060	4060	4060	0
189	20231129	153600	22348730	4060	4060	4060	4060	0
190	20231129	153500	22348730	4060	4060	4060	4060	0
191	20231129	153400	22348730	4060	4060	4060	4060	0
192	20231129	153300	22348730	4060	4060	4060	4060	0
193	20231129	153200	22348730	4060	4060	4060	4060	0
194	20231129	153100	22348730	4060	4060	4060	4060	0
195	20231129	153000	22348730	4060	4060	4060	4060	734
196	20231129	152900	19368690	4060	4060	4060	4060	0
197	20231129	152800	19368690	4060	4060	4060	4060	0
198	20231129	152700	19368690	4060	4060	4060	4060	0
199	20231129	152600	19368690	4060	4060	4060	4060	0
200	20231129	152500	19368690	4060	4060	4060	4060	0
201	20231129	152400	19368690	4060	4060	4060	4060	0
202	20231129	152300	19368690	4060	4060	4060	4060	0
203	20231129	152200	19368690	4060	4060	4060	4060	0
204	20231129	152100	19368690	4060	4060	4060	4060	0
205	20231129	152000	19368690	4060	4060	4060	4060	0
206	20231129	151900	19368690	4060	4055	4060	4055	151
207	20231129	151800	18756375	4050	4050	4050	4050	1
208	20231129	151700	18752325	4055	4055	4055	4055	24
209	20231129	151600	18655005	4055	4055	4055	4055	0
210	20231129	151500	18655005	4055	4055	4055	4055	0
211	20231129	151400	18655005	4055	4055	4055	4055	0
212	20231129	151300	18655005	4055	4055	4055	4055	0
213	20231129	151200	18655005	4055	4055	4055	4055	0
214	20231129	151100	18655005	4055	4055	4055	4055	0
215	20231129	151000	18655005	4055	4055	4055	4055	1
216	20231129	150900	18650950	4050	4055	4055	4050	25
217	20231129	150800	18549580	4055	4055	4055	4055	0
218	20231129	150700	18549580	4055	4055	4055	4055	0
219	20231129	150600	18549580	4055	4055	4055	4055	19
220	20231129	150500	18472535	4055	4055	4055	4055	0
221	20231129	150400	18472535	4055	4055	4055	4055	0
222	20231129	150300	18472535	4055	4055	4055	4055	0
223	20231129	150200	18472535	4055	4055	4055	4055	0
224	20231129	150100	18472535	4055	4055	4055	4055	0
225	20231129	150000	18472535	4055	4055	4055	4055	0
226	20231129	145900	18472535	4055	4055	4055	4055	0
227	20231129	145800	18472535	4055	4055	4055	4055	0
228	20231129	145700	18472535	4055	4055	4055	4055	0
229	20231129	145600	18472535	4055	4055	4055	4055	0
230	20231129	145500	18472535	4055	4055	4055	4055	0
231	20231129	145400	18472535	4055	4055	4055	4055	0
232	20231129	145300	18472535	4055	4055	4055	4055	0
233	20231129	145200	18472535	4055	4055	4055	4055	0
234	20231129	145100	18472535	4055	4055	4055	4055	0
235	20231129	145000	18472535	4055	4055	4055	4055	0
236	20231129	144900	18472535	4055	4055	4055	4055	0
237	20231129	144800	18472535	4055	4055	4055	4055	0
238	20231129	144700	18472535	4055	4055	4055	4055	0
239	20231129	144600	18472535	4055	4055	4055	4055	0
240	20231129	144500	18472535	4055	4055	4055	4055	0
241	20231129	144400	18472535	4055	4050	4055	4050	41
242	20231129	144300	18306480	4050	4050	4050	4050	0
243	20231129	144200	18306480	4050	4045	4050	4045	50
244	20231129	144100	18103985	4050	4050	4050	4050	0
245	20231129	144000	18103985	4050	4050	4050	4050	0
246	20231129	143900	18103985	4050	4050	4050	4050	0
247	20231129	143800	18103985	4050	4050	4050	4050	0
248	20231129	143700	18103985	4050	4050	4050	4050	0
249	20231129	143600	18103985	4050	4050	4050	4050	0
250	20231129	143500	18103985	4050	4050	4050	4050	0
251	20231129	143400	18103985	4050	4045	4050	4045	6
252	20231129	143300	18079710	4040	4040	4040	4040	1
253	20231129	143200	18075670	4050	4045	4050	4035	133
254	20231129	143100	17538895	4040	4040	4040	4040	0
255	20231129	143000	17538895	4040	4040	4040	4040	0
256	20231129	142900	17538895	4040	4040	4040	4040	0
257	20231129	142800	17538895	4040	4040	4040	4040	0
258	20231129	142700	17538895	4040	4040	4040	4040	1
259	20231129	142600	17534855	4040	4040	4045	4040	9
260	20231129	142500	17498490	4040	4040	4040	4040	1
261	20231129	142400	17494450	4040	4040	4040	4040	18
262	20231129	142300	17421730	4045	4045	4045	4045	0
263	20231129	142200	17421730	4045	4045	4045	4045	0
264	20231129	142100	17421730	4045	4045	4045	4045	0
265	20231129	142000	17421730	4045	4045	4045	4045	5
266	20231129	141900	17401505	4045	4045	4045	4045	0
267	20231129	141800	17401505	4045	4045	4045	4045	0
268	20231129	141700	17401505	4045	4045	4045	4045	0
269	20231129	141600	17401505	4045	4045	4045	4045	17
270	20231129	141500	17332740	4040	4040	4040	4040	0
271	20231129	141400	17332740	4040	4040	4040	4040	0
272	20231129	141300	17332740	4040	4040	4040	4040	0
273	20231129	141200	17332740	4040	4040	4040	4040	0
274	20231129	141100	17332740	4040	4040	4040	4040	0
275	20231129	141000	17332740	4040	4040	4040	4040	0
276	20231129	140900	17332740	4040	4040	4040	4040	0
277	20231129	140800	17332740	4040	4040	4040	4040	0
278	20231129	140700	17332740	4040	4040	4040	4040	0
279	20231129	140600	17332740	4040	4040	4040	4040	0
280	20231129	140500	17332740	4040	4040	4040	4040	0
281	20231129	140400	17332740	4040	4040	4040	4040	9
282	20231129	140300	17296380	4045	4045	4045	4045	10
283	20231129	140200	17255930	4040	4040	4040	4040	0
284	20231129	140100	17255930	4040	4040	4040	4040	12
285	20231129	140000	17207450	4040	4040	4040	4040	0
286	20231129	135900	17207450	4040	4040	4040	4040	0
287	20231129	135800	17207450	4040	4040	4040	4040	253
288	20231129	135700	16185330	4040	4040	4040	4040	0
289	20231129	135600	16185330	4040	4040	4040	4040	0
290	20231129	135500	16185330	4040	4040	4040	4040	1
291	20231129	135400	16181290	4035	4035	4035	4035	0
292	20231129	135300	16181290	4035	4035	4035	4035	0
293	20231129	135200	16181290	4035	4035	4035	4035	1
294	20231129	135100	16177255	4040	4040	4040	4040	0
295	20231129	135000	16177255	4040	4040	4040	4040	1
296	20231129	134900	16173215	4040	4040	4040	4040	0
297	20231129	134800	16173215	4040	4040	4040	4040	0
298	20231129	134700	16173215	4040	4040	4040	4040	40
299	20231129	134600	16011615	4040	4040	4040	4040	0
300	20231129	134500	16011615	4040	4040	4040	4040	0
301	20231129	134400	16011615	4040	4040	4040	4040	1
302	20231129	134300	16007575	4035	4035	4035	4035	0
303	20231129	134200	16007575	4035	4035	4035	4035	0
304	20231129	134100	16007575	4035	4035	4035	4035	0
305	20231129	134000	16007575	4035	4035	4035	4035	0
306	20231129	133900	16007575	4035	4035	4035	4035	1
307	20231129	133800	16003540	4035	4035	4035	4035	1
308	20231129	133700	15999505	4035	4035	4035	4035	0
309	20231129	133600	15999505	4035	4040	4040	4035	27
310	20231129	133500	15890490	4040	4040	4040	4040	103
311	20231129	133400	15474370	4040	4040	4040	4040	1
312	20231129	133300	15470330	4050	4050	4050	4050	0
313	20231129	133200	15470330	4050	4045	4050	4045	2
314	20231129	133100	15462235	4045	4045	4045	4045	1
315	20231129	133000	15458190	4050	4045	4050	4045	2
316	20231129	132900	15450095	4050	4045	4050	4045	10
317	20231129	132800	15409600	4050	4050	4050	4050	0
318	20231129	132700	15409600	4050	4050	4050	4050	0
319	20231129	132600	15409600	4050	4050	4050	4050	0
320	20231129	132500	15409600	4050	4040	4050	4040	404
321	20231129	132400	13777055	4040	4040	4040	4040	147
322	20231129	132300	13183175	4040	4035	4040	4035	90
323	20231129	132200	12819630	4035	4035	4035	4035	10
324	20231129	132100	12779280	4035	4035	4035	4035	0
325	20231129	132000	12779280	4035	4035	4035	4035	0
326	20231129	131900	12779280	4035	4035	4035	4035	0
327	20231129	131800	12779280	4035	4035	4035	4035	0
328	20231129	131700	12779280	4035	4035	4035	4035	0
329	20231129	131600	12779280	4035	4035	4035	4035	0
330	20231129	131500	12779280	4035	4035	4035	4035	2
331	20231129	131400	12771210	4035	4035	4035	4035	0
332	20231129	131300	12771210	4035	4035	4035	4035	70
333	20231129	131200	12488760	4045	4045	4045	4045	0
334	20231129	131100	12488760	4045	4045	4045	4045	0
335	20231129	131000	12488760	4045	4045	4045	4045	0
336	20231129	130900	12488760	4045	4045	4045	4045	0
337	20231129	130800	12488760	4045	4045	4045	4045	0
338	20231129	130700	12488760	4045	4045	4045	4045	0
339	20231129	130600	12488760	4045	4045	4045	4045	0
340	20231129	130500	12488760	4045	4045	4045	4045	0
341	20231129	130400	12488760	4045	4045	4045	4045	0
342	20231129	130300	12488760	4045	4045	4045	4045	0
343	20231129	130200	12488760	4045	4045	4045	4045	0
344	20231129	130100	12488760	4045	4045	4045	4045	0
345	20231129	130000	12488760	4045	4045	4045	4045	0
346	20231129	125900	12488760	4045	4045	4045	4045	0
347	20231129	125800	12488760	4045	4045	4045	4045	0
348	20231129	125700	12488760	4045	4045	4045	4045	4
349	20231129	125600	12472580	4040	4040	4040	4040	0
350	20231129	125500	12472580	4040	4040	4040	4040	0
351	20231129	125400	12472580	4040	4040	4040	4040	0
352	20231129	125300	12472580	4040	4040	4040	4040	0
353	20231129	125200	12472580	4040	4040	4040	4040	0
354	20231129	125100	12472580	4040	4040	4040	4040	1
355	20231129	125000	12468540	4040	4040	4040	4040	0
356	20231129	124900	12468540	4040	4040	4040	4040	3
357	20231129	124800	12456420	4040	4040	4040	4040	0
358	20231129	124700	12456420	4040	4040	4040	4040	0
359	20231129	124600	12456420	4040	4040	4040	4040	0
360	20231129	124500	12456420	4040	4040	4040	4040	0
361	20231129	124400	12456420	4040	4040	4040	4040	2
362	20231129	124300	12448340	4045	4045	4045	4045	0
363	20231129	124200	12448340	4045	4045	4045	4045	0
364	20231129	124100	12448340	4045	4045	4045	4045	0
365	20231129	124000	12448340	4045	4045	4045	4045	9
366	20231129	123900	12411935	4045	4045	4045	4045	4
367	20231129	123800	12395755	4045	4040	4045	4040	2
368	20231129	123700	12387670	4045	4045	4045	4045	0
369	20231129	123600	12387670	4045	4045	4045	4045	0
370	20231129	123500	12387670	4045	4045	4045	4045	0
371	20231129	123400	12387670	4045	4045	4045	4045	0
372	20231129	123300	12387670	4045	4045	4045	4045	0
373	20231129	123200	12387670	4045	4045	4045	4045	0
374	20231129	123100	12387670	4045	4045	4045	4045	0
375	20231129	123000	12387670	4045	4045	4045	4045	0
376	20231129	122900	12387670	4045	4045	4045	4045	0
377	20231129	122800	12387670	4045	4045	4045	4045	0
378	20231129	122700	12387670	4045	4045	4045	4045	2
379	20231129	122600	12379580	4045	4045	4045	4045	0
380	20231129	122500	12379580	4045	4045	4045	4045	0
381	20231129	122400	12379580	4045	4045	4045	4045	0
382	20231129	122300	12379580	4045	4045	4045	4045	0
383	20231129	122200	12379580	4045	4045	4045	4045	0
384	20231129	122100	12379580	4045	4045	4045	4045	0
385	20231129	122000	12379580	4045	4045	4045	4045	0
386	20231129	121900	12379580	4045	4045	4045	4045	0
387	20231129	121800	12379580	4045	4045	4045	4045	0
388	20231129	121700	12379580	4045	4045	4045	4045	0
389	20231129	121600	12379580	4045	4045	4045	4045	0
390	20231129	121500	12379580	4045	4045	4045	4045	0
391	20231129	121400	12379580	4045	4045	4045	4045	0
392	20231129	121300	12379580	4045	4045	4045	4045	0
393	20231129	121200	12379580	4045	4045	4045	4045	2
394	20231129	121100	12371490	4045	4045	4045	4045	0
395	20231129	121000	12371490	4045	4045	4045	4045	0
396	20231129	120900	12371490	4045	4045	4045	4045	0
397	20231129	120800	12371490	4045	4045	4045	4045	0
398	20231129	120700	12371490	4045	4045	4045	4045	0
399	20231129	120600	12371490	4045	4045	4045	4045	0
400	20231129	120500	12371490	4045	4045	4045	4045	0
401	20231129	120400	12371490	4045	4045	4045	4045	0
402	20231129	120300	12371490	4045	4045	4045	4045	0
403	20231129	120200	12371490	4045	4045	4045	4045	0
404	20231129	120100	12371490	4045	4045	4045	4045	0
405	20231129	120000	12371490	4045	4045	4045	4045	10
406	20231129	115900	12331040	4045	4045	4045	4045	0
407	20231129	115800	12331040	4045	4045	4045	4045	0
408	20231129	115700	12331040	4045	4045	4045	4045	0
409	20231129	115600	12331040	4045	4045	4045	4045	0
410	20231129	115500	12331040	4045	4045	4045	4045	0
411	20231129	115400	12331040	4045	4045	4045	4045	0
412	20231129	115300	12331040	4045	4045	4045	4045	0
413	20231129	115200	12331040	4045	4045	4045	4045	0
414	20231129	115100	12331040	4045	4045	4045	4045	0
415	20231129	115000	12331040	4045	4045	4045	4045	1
416	20231129	114900	12326995	4035	4035	4035	4035	0
417	20231129	114800	12326995	4035	4035	4035	4035	0
418	20231129	114700	12326995	4035	4035	4035	4035	0
419	20231129	114600	12326995	4035	4035	4035	4035	0
420	20231129	114500	12326995	4035	4035	4035	4035	25
421	20231129	114400	12226120	4035	4035	4035	4035	0
422	20231129	114300	12226120	4035	4035	4035	4035	10
423	20231129	114200	12185770	4045	4045	4045	4045	0
424	20231129	114100	12185770	4045	4040	4045	4040	5
425	20231129	114000	12165565	4035	4035	4035	4035	0
426	20231129	113900	12165565	4035	4035	4035	4035	127
427	20231129	113800	11653120	4035	4035	4035	4035	0
428	20231129	113700	11653120	4035	4035	4035	4035	0
429	20231129	113600	11653120	4035	4035	4035	4035	0
430	20231129	113500	11653120	4035	4035	4035	4035	51
431	20231129	113400	11447335	4040	4040	4040	4040	100
432	20231129	113300	11043335	4040	4040	4040	4040	1
433	20231129	113200	11039295	4040	4040	4040	4040	0
434	20231129	113100	11039295	4040	4040	4040	4040	100
435	20231129	113000	10635295	4040	4040	4040	4040	0
436	20231129	112900	10635295	4040	4040	4040	4040	0
437	20231129	112800	10635295	4040	4040	4040	4040	0
438	20231129	112700	10635295	4040	4040	4040	4040	0
439	20231129	112600	10635295	4040	4040	4040	4040	0
440	20231129	112500	10635295	4040	4040	4040	4040	20
441	20231129	112400	10554495	4040	4040	4040	4040	0
442	20231129	112300	10554495	4040	4040	4040	4040	7
443	20231129	112200	10526215	4040	4040	4040	4040	0
444	20231129	112100	10526215	4040	4040	4040	4040	0
445	20231129	112000	10526215	4040	4040	4040	4040	0
446	20231129	111900	10526215	4040	4040	4040	4040	0
447	20231129	111800	10526215	4040	4040	4040	4040	0
448	20231129	111700	10526215	4040	4040	4040	4040	0
449	20231129	111600	10526215	4040	4040	4040	4040	0
450	20231129	111500	10526215	4040	4040	4040	4040	0
451	20231129	111400	10526215	4040	4040	4040	4040	0
452	20231129	111300	10526215	4040	4040	4040	4040	0
453	20231129	111200	10526215	4040	4040	4040	4040	0
454	20231129	111100	10526215	4040	4040	4040	4040	0
455	20231129	111000	10526215	4040	4040	4040	4040	13
456	20231129	110900	10473695	4035	4035	4035	4035	0
457	20231129	110800	10473695	4035	4035	4035	4035	0
458	20231129	110700	10473695	4035	4035	4035	4035	0
459	20231129	110600	10473695	4035	4035	4035	4035	0
460	20231129	110500	10473695	4035	4035	4035	4035	0
461	20231129	110400	10473695	4035	4035	4035	4035	0
462	20231129	110300	10473695	4035	4035	4035	4035	0
463	20231129	110200	10473695	4035	4035	4035	4035	0
464	20231129	110100	10473695	4035	4035	4035	4035	0
465	20231129	110000	10473695	4035	4035	4035	4035	0
466	20231129	105900	10473695	4035	4035	4035	4035	0
467	20231129	105800	10473695	4035	4035	4035	4035	1
468	20231129	105700	10469660	4040	4040	4040	4040	0
469	20231129	105600	10469660	4040	4040	4040	4040	0
470	20231129	105500	10469660	4040	4040	4040	4040	0
471	20231129	105400	10469660	4040	4040	4040	4040	0
472	20231129	105300	10469660	4040	4040	4040	4040	0
473	20231129	105200	10469660	4040	4040	4040	4040	0
474	20231129	105100	10469660	4040	4040	4040	4040	0
475	20231129	105000	10469660	4040	4040	4040	4040	0
476	20231129	104900	10469660	4040	4040	4040	4040	0
477	20231129	104800	10469660	4040	4040	4040	4040	1
478	20231129	104700	10465620	4040	4040	4040	4040	0
479	20231129	104600	10465620	4040	4040	4040	4040	0
480	20231129	104500	10465620	4040	4040	4040	4040	0
481	20231129	104400	10465620	4040	4040	4040	4040	0
482	20231129	104300	10465620	4040	4040	4040	4040	1
483	20231129	104200	10461580	4035	4035	4035	4035	0
484	20231129	104100	10461580	4035	4035	4035	4035	0
485	20231129	104000	10461580	4035	4035	4035	4035	0
486	20231129	103900	10461580	4035	4035	4035	4035	9
487	20231129	103800	10425265	4040	4040	4040	4040	0
488	20231129	103700	10425265	4040	4040	4040	4040	0
489	20231129	103600	10425265	4040	4040	4040	4040	0
490	20231129	103500	10425265	4040	4040	4040	4040	0
491	20231129	103400	10425265	4040	4040	4040	4040	25
492	20231129	103300	10324265	4040	4040	4040	4040	1
493	20231129	103200	10320225	4040	4040	4040	4040	0
494	20231129	103100	10320225	4040	4040	4040	4040	0
495	20231129	103000	10320225	4040	4035	4040	4035	20
496	20231129	102900	10239520	4035	4035	4035	4035	3
497	20231129	102800	10227415	4035	4035	4035	4035	0
498	20231129	102700	10227415	4035	4035	4035	4035	0
499	20231129	102600	10227415	4035	4035	4035	4035	0
500	20231129	102500	10227415	4035	4030	4035	4030	4
501	20231129	102400	10211290	4030	4030	4030	4030	8
502	20231129	102300	10179050	4030	4030	4030	4030	234
503	20231129	102200	9236030	4030	4030	4030	4030	0
504	20231129	102100	9236030	4030	4030	4030	4030	2
505	20231129	102000	9227970	4040	4040	4040	4040	0
506	20231129	101900	9227970	4040	4040	4040	4040	0
507	20231129	101800	9227970	4040	4040	4040	4040	0
508	20231129	101700	9227970	4040	4040	4040	4040	0
509	20231129	101600	9227970	4040	4040	4040	4040	0
510	20231129	101500	9227970	4040	4040	4040	4040	0
511	20231129	101400	9227970	4040	4040	4040	4040	0
512	20231129	101300	9227970	4040	4040	4040	4040	1
513	20231129	101200	9223930	4015	4035	4035	4015	1159
514	20231129	101100	4558070	4030	4030	4030	4030	0
515	20231129	101000	4558070	4030	4030	4030	4030	0
516	20231129	100900	4558070	4030	4030	4030	4030	0
517	20231129	100800	4558070	4030	4030	4030	4030	0
518	20231129	100700	4558070	4030	4030	4030	4030	0
519	20231129	100600	4558070	4030	4030	4030	4030	0
520	20231129	100500	4558070	4030	4030	4030	4030	0
521	20231129	100400	4558070	4030	4030	4030	4030	0
522	20231129	100300	4558070	4030	4030	4030	4030	0
523	20231129	100200	4558070	4030	4030	4030	4030	0
524	20231129	100100	4558070	4030	4030	4030	4030	0
525	20231129	100000	4558070	4030	4030	4030	4030	0
526	20231129	095900	4558070	4030	4035	4035	4030	73
527	20231129	095800	4263875	4035	4035	4035	4035	0
528	20231129	095700	4263875	4035	4035	4035	4035	1
529	20231129	095600	4259840	4035	4035	4035	4035	0
530	20231129	095500	4259840	4035	4035	4035	4035	10
531	20231129	095400	4219490	4035	4035	4035	4035	3
532	20231129	095300	4207385	4035	4035	4035	4035	0
533	20231129	095200	4207385	4035	4035	4035	4035	0
534	20231129	095100	4207385	4035	4035	4035	4035	1
535	20231129	095000	4203350	4035	4035	4035	4035	165
536	20231129	094900	3537575	4035	4035	4035	4035	0
537	20231129	094800	3537575	4035	4035	4035	4035	156
538	20231129	094700	2908115	4035	4035	4035	4035	0
539	20231129	094600	2908115	4035	4035	4035	4035	0
540	20231129	094500	2908115	4035	4035	4035	4035	15
541	20231129	094400	2847590	4040	4040	4040	4040	0
542	20231129	094300	2847590	4040	4040	4040	4040	0
543	20231129	094200	2847590	4040	4040	4040	4040	98
544	20231129	094100	2451670	4040	4040	4040	4040	0
545	20231129	094000	2451670	4040	4040	4040	4040	0
546	20231129	093900	2451670	4040	4040	4040	4040	0
547	20231129	093800	2451670	4040	4040	4040	4040	0
548	20231129	093700	2451670	4040	4040	4040	4040	0
549	20231129	093600	2451670	4040	4040	4040	4040	87
550	20231129	093500	2100190	4045	4045	4045	4045	34
551	20231129	093400	1962660	4045	4045	4045	4045	0
552	20231129	093300	1962660	4045	4045	4045	4045	0
553	20231129	093200	1962660	4045	4045	4045	4045	0
554	20231129	093100	1962660	4045	4045	4045	4045	0
555	20231129	093000	1962660	4045	4045	4045	4045	0
556	20231129	092900	1962660	4045	4045	4045	4045	1
557	20231129	092800	1958615	4045	4045	4045	4045	2
558	20231129	092700	1950525	4045	4055	4055	4045	32
559	20231129	092600	1820870	4055	4055	4055	4055	0
560	20231129	092500	1820870	4055	4055	4055	4055	1
561	20231129	092400	1816815	4060	4060	4060	4060	0
562	20231129	092300	1816815	4060	4060	4060	4060	0
563	20231129	092200	1816815	4060	4060	4060	4060	0
564	20231129	092100	1816815	4060	4060	4060	4060	0
565	20231129	092000	1816815	4060	4060	4060	4060	0
566	20231129	091900	1816815	4060	4060	4060	4060	1
567	20231129	091800	1812755	4060	4060	4060	4060	0
568	20231129	091700	1812755	4060	4060	4060	4060	0
569	20231129	091600	1812755	4060	4070	4070	4060	218
570	20231129	091500	927660	4060	4060	4060	4060	0
571	20231129	091400	927660	4060	4060	4060	4060	0
572	20231129	091300	927660	4060	4060	4060	4060	0
573	20231129	091200	927660	4060	4060	4060	4060	0
574	20231129	091100	927660	4060	4060	4060	4060	1
575	20231129	091000	923600	4070	4070	4070	4070	0
576	20231129	090900	923600	4070	4070	4070	4070	1
577	20231129	090800	919530	4075	4075	4075	4075	0
578	20231129	090700	919530	4075	4075	4075	4075	0
579	20231129	090600	919530	4075	4070	4075	4070	3
580	20231129	090500	907310	4070	4080	4080	4070	5
581	20231129	090400	886925	4090	4080	4090	4080	51
582	20231129	090300	678765	4080	4070	4080	4070	43
583	20231129	090200	503635	4070	4060	4070	4060	21
584	20231129	090100	418365	4060	4080	4080	4060	96
585	20231129	090000	28560	4080	4080	4080	4080	7