KissMeData/007530/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	31448105	2925	2925	2925	2925	104
3	20231129	184800	31448105	2925	2925	2925	2925	0
4	20231129	184700	31448105	2925	2925	2925	2925	0
5	20231129	184600	31448105	2925	2925	2925	2925	0
6	20231129	184500	31448105	2925	2925	2925	2925	0
7	20231129	184400	31448105	2925	2925	2925	2925	0
8	20231129	184300	31448105	2925	2925	2925	2925	0
9	20231129	184200	31448105	2925	2925	2925	2925	0
10	20231129	184100	31448105	2925	2925	2925	2925	0
11	20231129	184000	31448105	2925	2925	2925	2925	0
12	20231129	183900	31448105	2925	2925	2925	2925	0
13	20231129	183800	31448105	2925	2925	2925	2925	0
14	20231129	183700	31448105	2925	2925	2925	2925	0
15	20231129	183600	31448105	2925	2925	2925	2925	0
16	20231129	183500	31448105	2925	2925	2925	2925	0
17	20231129	183400	31448105	2925	2925	2925	2925	0
18	20231129	183300	31448105	2925	2925	2925	2925	0
19	20231129	183200	31448105	2925	2925	2925	2925	0
20	20231129	183100	31448105	2925	2925	2925	2925	0
21	20231129	183000	31448105	2925	2925	2925	2925	0
22	20231129	182900	31448105	2925	2925	2925	2925	0
23	20231129	182800	31448105	2925	2925	2925	2925	0
24	20231129	182700	31448105	2925	2925	2925	2925	0
25	20231129	182600	31448105	2925	2925	2925	2925	0
26	20231129	182500	31448105	2925	2925	2925	2925	0
27	20231129	182400	31448105	2925	2925	2925	2925	0
28	20231129	182300	31448105	2925	2925	2925	2925	0
29	20231129	182200	31448105	2925	2925	2925	2925	0
30	20231129	182100	31448105	2925	2925	2925	2925	0
31	20231129	182000	31448105	2925	2925	2925	2925	0
32	20231129	181900	31448105	2925	2925	2925	2925	104
33	20231129	181800	31448105	2925	2925	2925	2925	0
34	20231129	181700	31448105	2925	2925	2925	2925	0
35	20231129	181600	31448105	2925	2925	2925	2925	0
36	20231129	181500	31448105	2925	2925	2925	2925	0
37	20231129	181400	31448105	2925	2925	2925	2925	0
38	20231129	181300	31448105	2925	2925	2925	2925	0
39	20231129	181200	31448105	2925	2925	2925	2925	0
40	20231129	181100	31448105	2925	2925	2925	2925	0
41	20231129	181000	31448105	2925	2925	2925	2925	0
42	20231129	180900	31448105	2925	2925	2925	2925	0
43	20231129	180800	31448105	2925	2925	2925	2925	0
44	20231129	180700	31448105	2925	2925	2925	2925	0
45	20231129	180600	31448105	2925	2925	2925	2925	0
46	20231129	180500	31448105	2925	2925	2925	2925	0
47	20231129	180400	31448105	2925	2925	2925	2925	0
48	20231129	180300	31448105	2925	2925	2925	2925	0
49	20231129	180200	31448105	2925	2925	2925	2925	0
50	20231129	180100	31448105	2925	2925	2925	2925	0
51	20231129	180000	31448105	2925	2925	2925	2925	0
52	20231129	175900	31448105	2925	2925	2925	2925	0
53	20231129	175800	31448105	2925	2925	2925	2925	0
54	20231129	175700	31448105	2925	2925	2925	2925	0
55	20231129	175600	31448105	2925	2925	2925	2925	0
56	20231129	175500	31448105	2925	2925	2925	2925	0
57	20231129	175400	31448105	2925	2925	2925	2925	0
58	20231129	175300	31448105	2925	2925	2925	2925	0
59	20231129	175200	31448105	2925	2925	2925	2925	0
60	20231129	175100	31448105	2925	2925	2925	2925	0
61	20231129	175000	31448105	2925	2925	2925	2925	0
62	20231129	174900	31448105	2925	2925	2925	2925	104
63	20231129	174800	31448105	2925	2925	2925	2925	0
64	20231129	174700	31448105	2925	2925	2925	2925	0
65	20231129	174600	31448105	2925	2925	2925	2925	0
66	20231129	174500	31448105	2925	2925	2925	2925	0
67	20231129	174400	31448105	2925	2925	2925	2925	0
68	20231129	174300	31448105	2925	2925	2925	2925	0
69	20231129	174200	31448105	2925	2925	2925	2925	0
70	20231129	174100	31448105	2925	2925	2925	2925	0
71	20231129	174000	31448105	2925	2925	2925	2925	0
72	20231129	173900	31448105	2925	2925	2925	2925	0
73	20231129	173800	31448105	2925	2925	2925	2925	0
74	20231129	173700	31448105	2925	2925	2925	2925	0
75	20231129	173600	31448105	2925	2925	2925	2925	0
76	20231129	173500	31448105	2925	2925	2925	2925	0
77	20231129	173400	31448105	2925	2925	2925	2925	0
78	20231129	173300	31448105	2925	2925	2925	2925	0
79	20231129	173200	31448105	2925	2925	2925	2925	0
80	20231129	173100	31448105	2925	2925	2925	2925	0
81	20231129	173000	31448105	2925	2925	2925	2925	0
82	20231129	172900	31448105	2925	2925	2925	2925	0
83	20231129	172800	31448105	2925	2925	2925	2925	0
84	20231129	172700	31448105	2925	2925	2925	2925	0
85	20231129	172600	31448105	2925	2925	2925	2925	0
86	20231129	172500	31448105	2925	2925	2925	2925	0
87	20231129	172400	31448105	2925	2925	2925	2925	0
88	20231129	172300	31448105	2925	2925	2925	2925	0
89	20231129	172200	31448105	2925	2925	2925	2925	0
90	20231129	172100	31448105	2925	2925	2925	2925	0
91	20231129	172000	31448105	2925	2925	2925	2925	0
92	20231129	171900	31448105	2925	2925	2925	2925	104
93	20231129	171800	31448105	2925	2925	2925	2925	0
94	20231129	171700	31448105	2925	2925	2925	2925	0
95	20231129	171600	31448105	2925	2925	2925	2925	0
96	20231129	171500	31448105	2925	2925	2925	2925	0
97	20231129	171400	31448105	2925	2925	2925	2925	0
98	20231129	171300	31448105	2925	2925	2925	2925	0
99	20231129	171200	31448105	2925	2925	2925	2925	0
100	20231129	171100	31448105	2925	2925	2925	2925	0
101	20231129	171000	31448105	2925	2925	2925	2925	0
102	20231129	170900	31448105	2925	2925	2925	2925	0
103	20231129	170800	31448105	2925	2925	2925	2925	0
104	20231129	170700	31448105	2925	2925	2925	2925	0
105	20231129	170600	31448105	2925	2925	2925	2925	0
106	20231129	170500	31448105	2925	2925	2925	2925	0
107	20231129	170400	31448105	2925	2925	2925	2925	0
108	20231129	170300	31448105	2925	2925	2925	2925	0
109	20231129	170200	31448105	2925	2925	2925	2925	0
110	20231129	170100	31448105	2925	2925	2925	2925	0
111	20231129	170000	31448105	2925	2925	2925	2925	0
112	20231129	165900	31448105	2925	2925	2925	2925	0
113	20231129	165800	31448105	2925	2925	2925	2925	0
114	20231129	165700	31448105	2925	2925	2925	2925	0
115	20231129	165600	31448105	2925	2925	2925	2925	0
116	20231129	165500	31448105	2925	2925	2925	2925	0
117	20231129	165400	31448105	2925	2925	2925	2925	0
118	20231129	165300	31448105	2925	2925	2925	2925	0
119	20231129	165200	31448105	2925	2925	2925	2925	0
120	20231129	165100	31448105	2925	2925	2925	2925	0
121	20231129	165000	31448105	2925	2925	2925	2925	0
122	20231129	164900	31448105	2925	2925	2925	2925	104
123	20231129	164800	31448105	2925	2925	2925	2925	0
124	20231129	164700	31448105	2925	2925	2925	2925	0
125	20231129	164600	31448105	2925	2925	2925	2925	0
126	20231129	164500	31448105	2925	2925	2925	2925	0
127	20231129	164400	31448105	2925	2925	2925	2925	0
128	20231129	164300	31448105	2925	2925	2925	2925	0
129	20231129	164200	31448105	2925	2925	2925	2925	0
130	20231129	164100	31448105	2925	2925	2925	2925	0
131	20231129	164000	31448105	2925	2925	2925	2925	0
132	20231129	163900	31448105	2925	2925	2925	2925	0
133	20231129	163800	31448105	2925	2925	2925	2925	0
134	20231129	163700	31448105	2925	2925	2925	2925	0
135	20231129	163600	31448105	2925	2925	2925	2925	0
136	20231129	163500	31448105	2925	2925	2925	2925	0
137	20231129	163400	31448105	2925	2925	2925	2925	0
138	20231129	163300	31448105	2925	2925	2925	2925	0
139	20231129	163200	31448105	2925	2925	2925	2925	0
140	20231129	163100	31448105	2925	2925	2925	2925	0
141	20231129	163000	31448105	2925	2925	2925	2925	0
142	20231129	162900	31448105	2925	2925	2925	2925	0
143	20231129	162800	31448105	2925	2925	2925	2925	0
144	20231129	162700	31448105	2925	2925	2925	2925	0
145	20231129	162600	31448105	2925	2925	2925	2925	0
146	20231129	162500	31448105	2925	2925	2925	2925	0
147	20231129	162400	31448105	2925	2925	2925	2925	0
148	20231129	162300	31448105	2925	2925	2925	2925	0
149	20231129	162200	31448105	2925	2925	2925	2925	0
150	20231129	162100	31448105	2925	2925	2925	2925	0
151	20231129	162000	31448105	2925	2925	2925	2925	0
152	20231129	161900	31448105	2925	2925	2925	2925	104
153	20231129	161800	31448105	2925	2925	2925	2925	0
154	20231129	161700	31448105	2925	2925	2925	2925	0
155	20231129	161600	31448105	2925	2925	2925	2925	0
156	20231129	161500	31448105	2925	2925	2925	2925	0
157	20231129	161400	31448105	2925	2925	2925	2925	0
158	20231129	161300	31448105	2925	2925	2925	2925	0
159	20231129	161200	31448105	2925	2925	2925	2925	0
160	20231129	161100	31448105	2925	2925	2925	2925	0
161	20231129	161000	31448105	2925	2925	2925	2925	0
162	20231129	160900	31448105	2925	2925	2925	2925	0
163	20231129	160800	31448105	2925	2925	2925	2925	0
164	20231129	160700	31448105	2925	2925	2925	2925	0
165	20231129	160600	31448105	2925	2925	2925	2925	0
166	20231129	160500	31448105	2925	2925	2925	2925	0
167	20231129	160400	31448105	2925	2925	2925	2925	0
168	20231129	160300	31448105	2925	2925	2925	2925	0
169	20231129	160200	31448105	2925	2925	2925	2925	0
170	20231129	160100	31448105	2925	2925	2925	2925	0
171	20231129	160000	31448105	2925	2925	2925	2925	0
172	20231129	155900	31448105	2925	2925	2925	2925	0
173	20231129	155800	31448105	2925	2925	2925	2925	0
174	20231129	155700	31448105	2925	2925	2925	2925	0
175	20231129	155600	31448105	2925	2925	2925	2925	0
176	20231129	155500	31448105	2925	2925	2925	2925	0
177	20231129	155400	31448105	2925	2925	2925	2925	0
178	20231129	155300	31448105	2925	2925	2925	2925	0
179	20231129	155200	31448105	2925	2925	2925	2925	0
180	20231129	155100	31448105	2925	2925	2925	2925	0
181	20231129	155000	31448105	2925	2925	2925	2925	0
182	20231129	154900	31448105	2925	2925	2925	2925	104
183	20231129	154800	31448105	2925	2925	2925	2925	0
184	20231129	154700	31448105	2925	2925	2925	2925	0
185	20231129	154600	31448105	2925	2925	2925	2925	0
186	20231129	154500	31448105	2925	2925	2925	2925	0
187	20231129	154400	31448105	2925	2925	2925	2925	0
188	20231129	154300	31448105	2925	2925	2925	2925	0
189	20231129	154200	31448105	2925	2925	2925	2925	0
190	20231129	154100	31448105	2925	2925	2925	2925	0
191	20231129	154000	31448105	2925	2925	2925	2925	0
192	20231129	153900	31448105	2925	2925	2925	2925	0
193	20231129	153800	31448105	2925	2925	2925	2925	0
194	20231129	153700	31448105	2925	2925	2925	2925	0
195	20231129	153600	31448105	2925	2925	2925	2925	0
196	20231129	153500	31448105	2925	2925	2925	2925	0
197	20231129	153400	31448105	2925	2925	2925	2925	0
198	20231129	153300	31448105	2925	2925	2925	2925	0
199	20231129	153200	31448105	2925	2925	2925	2925	0
200	20231129	153100	31448105	2925	2925	2925	2925	0
201	20231129	153000	31448105	2925	2925	2925	2925	104
202	20231129	152900	31143905	2925	2925	2925	2925	0
203	20231129	152800	31143905	2925	2925	2925	2925	0
204	20231129	152700	31143905	2925	2925	2925	2925	0
205	20231129	152600	31143905	2925	2925	2925	2925	0
206	20231129	152500	31143905	2925	2925	2925	2925	0
207	20231129	152400	31143905	2925	2925	2925	2925	0
208	20231129	152300	31143905	2925	2925	2925	2925	0
209	20231129	152200	31143905	2925	2925	2925	2925	0
210	20231129	152100	31143905	2925	2925	2925	2925	0
211	20231129	152000	31143905	2925	2925	2925	2925	0
212	20231129	151900	31143905	2925	2905	2925	2905	92
213	20231129	151800	30876585	2915	2915	2915	2915	0
214	20231129	151700	30876585	2915	2915	2915	2915	0
215	20231129	151600	30876585	2915	2915	2915	2915	2
216	20231129	151500	30870755	2920	2920	2920	2920	0
217	20231129	151400	30870755	2920	2920	2920	2920	0
218	20231129	151300	30870755	2920	2920	2920	2920	0
219	20231129	151200	30870755	2920	2920	2920	2920	0
220	20231129	151100	30870755	2920	2920	2920	2920	0
221	20231129	151000	30870755	2920	2920	2920	2920	0
222	20231129	150900	30870755	2920	2920	2920	2920	10
223	20231129	150800	30841555	2920	2920	2920	2920	0
224	20231129	150700	30841555	2920	2920	2920	2920	0
225	20231129	150600	30841555	2920	2920	2920	2920	129
226	20231129	150500	30464875	2920	2920	2920	2920	1
227	20231129	150400	30461955	2910	2910	2910	2910	0
228	20231129	150300	30461955	2910	2910	2910	2910	269
229	20231129	150200	29679165	2910	2910	2910	2910	0
230	20231129	150100	29679165	2910	2910	2910	2910	0
231	20231129	150000	29679165	2910	2910	2910	2910	0
232	20231129	145900	29679165	2910	2910	2910	2910	5
233	20231129	145800	29664615	2925	2925	2925	2925	10
234	20231129	145700	29635365	2925	2925	2925	2925	0
235	20231129	145600	29635365	2925	2925	2925	2910	12
236	20231129	145500	29600415	2910	2910	2925	2910	403
237	20231129	145400	28427670	2925	2925	2925	2925	0
238	20231129	145300	28427670	2925	2925	2925	2925	0
239	20231129	145200	28427670	2925	2925	2925	2925	0
240	20231129	145100	28427670	2925	2925	2925	2925	0
241	20231129	145000	28427670	2925	2925	2925	2925	0
242	20231129	144900	28427670	2925	2925	2925	2925	0
243	20231129	144800	28427670	2925	2925	2925	2925	0
244	20231129	144700	28427670	2925	2925	2925	2925	10
245	20231129	144600	28398420	2925	2925	2925	2925	0
246	20231129	144500	28398420	2925	2925	2925	2925	0
247	20231129	144400	28398420	2925	2925	2925	2925	0
248	20231129	144300	28398420	2925	2925	2925	2925	0
249	20231129	144200	28398420	2925	2925	2925	2925	0
250	20231129	144100	28398420	2925	2925	2925	2925	0
251	20231129	144000	28398420	2925	2925	2925	2925	30
252	20231129	143900	28310670	2930	2930	2930	2930	0
253	20231129	143800	28310670	2930	2930	2930	2930	0
254	20231129	143700	28310670	2930	2930	2930	2930	0
255	20231129	143600	28310670	2930	2930	2930	2930	0
256	20231129	143500	28310670	2930	2930	2930	2930	0
257	20231129	143400	28310670	2930	2930	2930	2930	0
258	20231129	143300	28310670	2930	2930	2930	2930	0
259	20231129	143200	28310670	2930	2930	2930	2930	0
260	20231129	143100	28310670	2930	2930	2930	2930	0
261	20231129	143000	28310670	2930	2930	2930	2930	0
262	20231129	142900	28310670	2930	2930	2930	2930	0
263	20231129	142800	28310670	2930	2930	2930	2930	0
264	20231129	142700	28310670	2930	2930	2930	2930	0
265	20231129	142600	28310670	2930	2930	2930	2930	0
266	20231129	142500	28310670	2930	2930	2930	2930	0
267	20231129	142400	28310670	2930	2930	2930	2930	0
268	20231129	142300	28310670	2930	2930	2930	2930	0
269	20231129	142200	28310670	2930	2930	2930	2930	1
270	20231129	142100	28307740	2915	2915	2915	2915	510
271	20231129	142000	26821090	2930	2930	2930	2930	0
272	20231129	141900	26821090	2930	2930	2930	2930	0
273	20231129	141800	26821090	2930	2930	2930	2930	0
274	20231129	141700	26821090	2930	2930	2930	2930	0
275	20231129	141600	26821090	2930	2930	2930	2930	0
276	20231129	141500	26821090	2930	2930	2930	2930	0
277	20231129	141400	26821090	2930	2920	2930	2920	807
278	20231129	141300	24464620	2930	2930	2930	2930	5
279	20231129	141200	24449970	2935	2935	2935	2935	0
280	20231129	141100	24449970	2935	2935	2935	2935	0
281	20231129	141000	24449970	2935	2935	2935	2935	0
282	20231129	140900	24449970	2935	2935	2935	2935	0
283	20231129	140800	24449970	2935	2935	2935	2935	0
284	20231129	140700	24449970	2935	2935	2935	2935	0
285	20231129	140600	24449970	2935	2935	2935	2935	0
286	20231129	140500	24449970	2935	2935	2935	2935	0
287	20231129	140400	24449970	2935	2935	2935	2935	0
288	20231129	140300	24449970	2935	2935	2935	2935	0
289	20231129	140200	24449970	2935	2935	2935	2935	0
290	20231129	140100	24449970	2935	2935	2935	2935	0
291	20231129	140000	24449970	2935	2935	2935	2935	0
292	20231129	135900	24449970	2935	2935	2935	2935	170
293	20231129	135800	23951020	2935	2935	2935	2935	0
294	20231129	135700	23951020	2935	2935	2935	2935	0
295	20231129	135600	23951020	2935	2935	2935	2935	0
296	20231129	135500	23951020	2935	2935	2935	2935	0
297	20231129	135400	23951020	2935	2935	2935	2935	0
298	20231129	135300	23951020	2935	2935	2935	2935	0
299	20231129	135200	23951020	2935	2935	2935	2935	0
300	20231129	135100	23951020	2935	2935	2935	2935	0
301	20231129	135000	23951020	2935	2935	2935	2935	1
302	20231129	134900	23948085	2920	2920	2920	2920	0
303	20231129	134800	23948085	2920	2920	2920	2920	0
304	20231129	134700	23948085	2920	2920	2920	2920	0
305	20231129	134600	23948085	2920	2920	2920	2920	1
306	20231129	134500	23945165	2935	2935	2935	2935	0
307	20231129	134400	23945165	2935	2935	2935	2935	0
308	20231129	134300	23945165	2935	2935	2935	2935	0
309	20231129	134200	23945165	2935	2935	2935	2935	0
310	20231129	134100	23945165	2935	2935	2935	2935	0
311	20231129	134000	23945165	2935	2935	2935	2935	0
312	20231129	133900	23945165	2935	2935	2935	2935	0
313	20231129	133800	23945165	2935	2935	2935	2935	0
314	20231129	133700	23945165	2935	2935	2935	2935	0
315	20231129	133600	23945165	2935	2935	2935	2935	0
316	20231129	133500	23945165	2935	2930	2935	2930	5
317	20231129	133400	23930495	2935	2935	2935	2935	0
318	20231129	133300	23930495	2935	2935	2935	2935	0
319	20231129	133200	23930495	2935	2925	2935	2925	2
320	20231129	133100	23924635	2930	2930	2930	2930	35
321	20231129	133000	23822085	2920	2920	2920	2920	0
322	20231129	132900	23822085	2920	2920	2920	2920	0
323	20231129	132800	23822085	2920	2920	2920	2920	0
324	20231129	132700	23822085	2920	2920	2920	2920	0
325	20231129	132600	23822085	2920	2925	2925	2920	619
326	20231129	132500	22013520	2925	2925	2925	2925	4
327	20231129	132400	22001820	2925	2925	2925	2925	33
328	20231129	132300	21905295	2925	2925	2925	2925	28
329	20231129	132200	21823395	2925	2925	2925	2925	342
330	20231129	132100	20823045	2940	2940	2940	2940	0
331	20231129	132000	20823045	2940	2940	2940	2940	0
332	20231129	131900	20823045	2940	2940	2940	2940	0
333	20231129	131800	20823045	2940	2940	2940	2940	0
334	20231129	131700	20823045	2940	2940	2940	2940	0
335	20231129	131600	20823045	2940	2940	2940	2940	0
336	20231129	131500	20823045	2940	2940	2940	2940	0
337	20231129	131400	20823045	2940	2940	2940	2940	0
338	20231129	131300	20823045	2940	2940	2940	2940	0
339	20231129	131200	20823045	2940	2940	2940	2940	2000
340	20231129	131100	14943045	2945	2945	2945	2945	0
341	20231129	131000	14943045	2945	2945	2945	2945	0
342	20231129	130900	14943045	2945	2945	2945	2945	0
343	20231129	130800	14943045	2945	2945	2945	2945	0
344	20231129	130700	14943045	2945	2945	2945	2945	0
345	20231129	130600	14943045	2945	2945	2945	2945	0
346	20231129	130500	14943045	2945	2945	2945	2945	0
347	20231129	130400	14943045	2945	2945	2945	2945	0
348	20231129	130300	14943045	2945	2945	2945	2945	0
349	20231129	130200	14943045	2945	2945	2945	2945	0
350	20231129	130100	14943045	2945	2945	2945	2945	0
351	20231129	130000	14943045	2945	2945	2945	2945	0
352	20231129	125900	14943045	2945	2945	2945	2945	0
353	20231129	125800	14943045	2945	2945	2945	2945	0
354	20231129	125700	14943045	2945	2945	2945	2945	5
355	20231129	125600	14928320	2945	2945	2945	2945	0
356	20231129	125500	14928320	2945	2945	2945	2945	0
357	20231129	125400	14928320	2945	2945	2945	2945	3
358	20231129	125300	14919485	2945	2945	2945	2945	0
359	20231129	125200	14919485	2945	2945	2945	2945	0
360	20231129	125100	14919485	2945	2945	2945	2945	0
361	20231129	125000	14919485	2945	2945	2945	2945	0
362	20231129	124900	14919485	2945	2945	2945	2945	0
363	20231129	124800	14919485	2945	2945	2945	2945	0
364	20231129	124700	14919485	2945	2945	2945	2945	0
365	20231129	124600	14919485	2945	2945	2945	2945	0
366	20231129	124500	14919485	2945	2945	2945	2945	0
367	20231129	124400	14919485	2945	2945	2945	2945	1
368	20231129	124300	14916540	2945	2945	2945	2945	0
369	20231129	124200	14916540	2945	2945	2945	2945	0
370	20231129	124100	14916540	2945	2945	2945	2945	5
371	20231129	124000	14901815	2945	2945	2945	2945	0
372	20231129	123900	14901815	2945	2945	2945	2945	0
373	20231129	123800	14901815	2945	2945	2945	2945	2
374	20231129	123700	14895925	2945	2945	2945	2945	0
375	20231129	123600	14895925	2945	2945	2945	2945	0
376	20231129	123500	14895925	2945	2945	2945	2945	0
377	20231129	123400	14895925	2945	2945	2945	2945	0
378	20231129	123300	14895925	2945	2945	2945	2945	0
379	20231129	123200	14895925	2945	2945	2945	2945	0
380	20231129	123100	14895925	2945	2945	2945	2945	0
381	20231129	123000	14895925	2945	2945	2945	2945	0
382	20231129	122900	14895925	2945	2945	2945	2945	0
383	20231129	122800	14895925	2945	2945	2945	2945	0
384	20231129	122700	14895925	2945	2945	2945	2945	0
385	20231129	122600	14895925	2945	2945	2945	2945	0
386	20231129	122500	14895925	2945	2945	2945	2945	0
387	20231129	122400	14895925	2945	2945	2945	2945	0
388	20231129	122300	14895925	2945	2945	2945	2945	0
389	20231129	122200	14895925	2945	2945	2945	2945	0
390	20231129	122100	14895925	2945	2945	2945	2945	0
391	20231129	122000	14895925	2945	2945	2945	2945	0
392	20231129	121900	14895925	2945	2945	2945	2945	0
393	20231129	121800	14895925	2945	2945	2945	2945	0
394	20231129	121700	14895925	2945	2945	2945	2945	0
395	20231129	121600	14895925	2945	2945	2945	2945	0
396	20231129	121500	14895925	2945	2945	2945	2945	0
397	20231129	121400	14895925	2945	2945	2945	2945	0
398	20231129	121300	14895925	2945	2945	2945	2945	0
399	20231129	121200	14895925	2945	2945	2945	2945	0
400	20231129	121100	14895925	2945	2945	2945	2945	0
401	20231129	121000	14895925	2945	2945	2945	2945	0
402	20231129	120900	14895925	2945	2945	2945	2945	0
403	20231129	120800	14895925	2945	2945	2945	2945	1
404	20231129	120700	14892980	2930	2930	2930	2930	10
405	20231129	120600	14863680	2945	2945	2945	2945	0
406	20231129	120500	14863680	2945	2945	2945	2945	0
407	20231129	120400	14863680	2945	2945	2945	2945	0
408	20231129	120300	14863680	2945	2945	2945	2945	0
409	20231129	120200	14863680	2945	2945	2945	2945	0
410	20231129	120100	14863680	2945	2945	2945	2945	0
411	20231129	120000	14863680	2945	2945	2945	2945	0
412	20231129	115900	14863680	2945	2945	2945	2945	0
413	20231129	115800	14863680	2945	2945	2945	2945	0
414	20231129	115700	14863680	2945	2945	2945	2945	0
415	20231129	115600	14863680	2945	2945	2945	2945	0
416	20231129	115500	14863680	2945	2945	2945	2945	0
417	20231129	115400	14863680	2945	2945	2945	2945	0
418	20231129	115300	14863680	2945	2945	2945	2945	0
419	20231129	115200	14863680	2945	2945	2945	2945	0
420	20231129	115100	14863680	2945	2945	2945	2945	0
421	20231129	115000	14863680	2945	2945	2945	2945	0
422	20231129	114900	14863680	2945	2945	2945	2945	0
423	20231129	114800	14863680	2945	2945	2945	2945	0
424	20231129	114700	14863680	2945	2945	2945	2945	0
425	20231129	114600	14863680	2945	2945	2945	2945	0
426	20231129	114500	14863680	2945	2945	2945	2945	0
427	20231129	114400	14863680	2945	2945	2945	2945	0
428	20231129	114300	14863680	2945	2945	2945	2945	0
429	20231129	114200	14863680	2945	2945	2945	2945	0
430	20231129	114100	14863680	2945	2945	2945	2945	0
431	20231129	114000	14863680	2945	2940	2945	2940	13
432	20231129	113900	14825445	2940	2940	2940	2940	0
433	20231129	113800	14825445	2940	2940	2940	2940	0
434	20231129	113700	14825445	2940	2940	2940	2940	0
435	20231129	113600	14825445	2940	2940	2940	2940	0
436	20231129	113500	14825445	2940	2940	2940	2940	0
437	20231129	113400	14825445	2940	2940	2940	2940	5
438	20231129	113300	14810745	2945	2945	2945	2945	0
439	20231129	113200	14810745	2945	2945	2945	2945	0
440	20231129	113100	14810745	2945	2945	2945	2945	0
441	20231129	113000	14810745	2945	2945	2945	2945	0
442	20231129	112900	14810745	2945	2940	2945	2940	8
443	20231129	112800	14787215	2945	2945	2945	2945	0
444	20231129	112700	14787215	2945	2945	2945	2945	0
445	20231129	112600	14787215	2945	2945	2945	2945	0
446	20231129	112500	14787215	2945	2945	2945	2945	0
447	20231129	112400	14787215	2945	2945	2945	2945	0
448	20231129	112300	14787215	2945	2945	2945	2945	0
449	20231129	112200	14787215	2945	2945	2945	2945	0
450	20231129	112100	14787215	2945	2945	2945	2945	0
451	20231129	112000	14787215	2945	2945	2945	2945	0
452	20231129	111900	14787215	2945	2945	2945	2945	0
453	20231129	111800	14787215	2945	2945	2945	2945	0
454	20231129	111700	14787215	2945	2945	2945	2945	0
455	20231129	111600	14787215	2945	2945	2945	2945	0
456	20231129	111500	14787215	2945	2940	2945	2940	100
457	20231129	111400	14492780	2945	2945	2945	2945	0
458	20231129	111300	14492780	2945	2945	2945	2945	0
459	20231129	111200	14492780	2945	2940	2945	2940	4
460	20231129	111100	14481015	2945	2925	2945	2925	41
461	20231129	111000	14360525	2925	2925	2925	2925	0
462	20231129	110900	14360525	2925	2925	2925	2925	0
463	20231129	110800	14360525	2925	2925	2925	2925	0
464	20231129	110700	14360525	2925	2925	2925	2925	3
465	20231129	110600	14351750	2925	2925	2925	2925	0
466	20231129	110500	14351750	2925	2925	2925	2925	0
467	20231129	110400	14351750	2925	2925	2925	2925	0
468	20231129	110300	14351750	2925	2925	2925	2925	0
469	20231129	110200	14351750	2925	2925	2925	2925	0
470	20231129	110100	14351750	2925	2925	2925	2925	0
471	20231129	110000	14351750	2925	2925	2925	2925	0
472	20231129	105900	14351750	2925	2925	2925	2925	0
473	20231129	105800	14351750	2925	2925	2925	2925	0
474	20231129	105700	14351750	2925	2925	2925	2925	0
475	20231129	105600	14351750	2925	2925	2925	2925	0
476	20231129	105500	14351750	2925	2925	2925	2925	0
477	20231129	105400	14351750	2925	2925	2925	2925	0
478	20231129	105300	14351750	2925	2925	2925	2925	0
479	20231129	105200	14351750	2925	2925	2925	2925	0
480	20231129	105100	14351750	2925	2925	2925	2925	0
481	20231129	105000	14351750	2925	2925	2925	2925	0
482	20231129	104900	14351750	2925	2925	2925	2925	0
483	20231129	104800	14351750	2925	2925	2925	2925	5
484	20231129	104700	14337125	2920	2920	2920	2920	0
485	20231129	104600	14337125	2920	2920	2920	2920	0
486	20231129	104500	14337125	2920	2920	2920	2920	0
487	20231129	104400	14337125	2920	2920	2920	2920	0
488	20231129	104300	14337125	2920	2920	2920	2920	0
489	20231129	104200	14337125	2920	2920	2920	2920	0
490	20231129	104100	14337125	2920	2920	2920	2920	0
491	20231129	104000	14337125	2920	2920	2920	2920	0
492	20231129	103900	14337125	2920	2920	2920	2920	0
493	20231129	103800	14337125	2920	2920	2920	2920	0
494	20231129	103700	14337125	2920	2920	2920	2920	0
495	20231129	103600	14337125	2920	2920	2920	2920	0
496	20231129	103500	14337125	2920	2920	2920	2920	0
497	20231129	103400	14337125	2920	2920	2920	2920	1
498	20231129	103300	14334205	2920	2920	2920	2920	1719
499	20231129	103200	9314725	2925	2925	2925	2925	0
500	20231129	103100	9314725	2925	2925	2925	2925	5
501	20231129	103000	9300100	2920	2920	2920	2920	0
502	20231129	102900	9300100	2920	2920	2920	2920	0
503	20231129	102800	9300100	2920	2920	2920	2920	0
504	20231129	102700	9300100	2920	2920	2920	2920	0
505	20231129	102600	9300100	2920	2920	2920	2920	0
506	20231129	102500	9300100	2920	2920	2920	2920	0
507	20231129	102400	9300100	2920	2920	2920	2920	0
508	20231129	102300	9300100	2920	2920	2920	2920	0
509	20231129	102200	9300100	2920	2920	2920	2920	1
510	20231129	102100	9297180	2925	2925	2925	2925	0
511	20231129	102000	9297180	2925	2920	2925	2920	17
512	20231129	101900	9247490	2920	2920	2925	2920	71
513	20231129	101800	9040120	2925	2925	2925	2925	0
514	20231129	101700	9040120	2925	2920	2925	2920	535
515	20231129	101600	7475420	2920	2920	2920	2920	62
516	20231129	101500	7294380	2920	2915	2920	2915	501
517	20231129	101400	5831465	2920	2920	2920	2920	0
518	20231129	101300	5831465	2920	2920	2920	2920	0
519	20231129	101200	5831465	2920	2920	2920	2920	0
520	20231129	101100	5831465	2920	2920	2920	2920	0
521	20231129	101000	5831465	2920	2920	2920	2920	0
522	20231129	100900	5831465	2920	2920	2920	2920	0
523	20231129	100800	5831465	2920	2920	2920	2920	0
524	20231129	100700	5831465	2920	2920	2920	2920	0
525	20231129	100600	5831465	2920	2920	2920	2920	0
526	20231129	100500	5831465	2920	2920	2920	2920	0
527	20231129	100400	5831465	2920	2920	2920	2920	2
528	20231129	100300	5825625	2920	2920	2920	2920	21
529	20231129	100200	5764305	2920	2920	2920	2920	0
530	20231129	100100	5764305	2920	2920	2920	2920	0
531	20231129	100000	5764305	2920	2920	2920	2920	0
532	20231129	095900	5764305	2920	2920	2920	2920	0
533	20231129	095800	5764305	2920	2920	2920	2920	1
534	20231129	095700	5761385	2915	2915	2915	2915	0
535	20231129	095600	5761385	2915	2915	2915	2915	0
536	20231129	095500	5761385	2915	2915	2915	2915	0
537	20231129	095400	5761385	2915	2915	2915	2915	0
538	20231129	095300	5761385	2915	2915	2915	2915	0
539	20231129	095200	5761385	2915	2915	2915	2915	0
540	20231129	095100	5761385	2915	2915	2915	2915	0
541	20231129	095000	5761385	2915	2915	2915	2915	4
542	20231129	094900	5749725	2920	2910	2920	2910	5
543	20231129	094800	5735165	2910	2910	2910	2910	30
544	20231129	094700	5647865	2910	2910	2910	2910	0
545	20231129	094600	5647865	2910	2910	2910	2910	0
546	20231129	094500	5647865	2910	2910	2910	2910	0
547	20231129	094400	5647865	2910	2910	2910	2910	0
548	20231129	094300	5647865	2910	2910	2910	2910	0
549	20231129	094200	5647865	2910	2910	2910	2910	0
550	20231129	094100	5647865	2910	2910	2910	2910	0
551	20231129	094000	5647865	2910	2910	2910	2910	0
552	20231129	093900	5647865	2910	2910	2910	2910	0
553	20231129	093800	5647865	2910	2910	2910	2910	0
554	20231129	093700	5647865	2910	2905	2910	2905	16
555	20231129	093600	5601375	2910	2915	2915	2905	548
556	20231129	093500	4004870	2920	2920	2920	2920	0
557	20231129	093400	4004870	2920	2920	2920	2920	0
558	20231129	093300	4004870	2920	2920	2920	2920	0
559	20231129	093200	4004870	2920	2920	2920	2920	0
560	20231129	093100	4004870	2920	2920	2920	2920	10
561	20231129	093000	3975670	2920	2920	2920	2920	300
562	20231129	092900	3099670	2920	2920	2920	2920	0
563	20231129	092800	3099670	2920	2920	2920	2920	1
564	20231129	092700	3096750	2920	2920	2920	2920	0
565	20231129	092600	3096750	2920	2925	2925	2920	761
566	20231129	092500	874330	2945	2945	2945	2945	0
567	20231129	092400	874330	2945	2945	2945	2945	0
568	20231129	092300	874330	2945	2945	2945	2945	0
569	20231129	092200	874330	2945	2945	2945	2945	0
570	20231129	092100	874330	2945	2945	2945	2945	3
571	20231129	092000	865495	2930	2930	2930	2930	62
572	20231129	091900	683835	2960	2960	2960	2960	0
573	20231129	091800	683835	2960	2960	2960	2960	0
574	20231129	091700	683835	2960	2960	2960	2960	0
575	20231129	091600	683835	2960	2960	2960	2960	0
576	20231129	091500	683835	2960	2960	2960	2960	0
577	20231129	091400	683835	2960	2960	2960	2960	0
578	20231129	091300	683835	2960	2950	2960	2950	4
579	20231129	091200	672015	2935	2935	2935	2935	0
580	20231129	091100	672015	2935	2935	2935	2935	0
581	20231129	091000	672015	2935	2935	2935	2935	0
582	20231129	090900	672015	2935	2935	2935	2935	38
583	20231129	090800	560485	2980	2980	2980	2980	0
584	20231129	090700	560485	2980	2940	2980	2940	21
585	20231129	090600	498520	2950	2950	2950	2950	0
586	20231129	090500	498520	2950	2950	2950	2950	0
587	20231129	090400	498520	2950	2950	2950	2950	0
588	20231129	090300	498520	2950	2950	2950	2950	0
589	20231129	090200	498520	2950	2950	2950	2950	0
590	20231129	090100	498520	2950	2950	2950	2950	0
591	20231129	090000	498520	2950	2950	2950	2940	169