KissMeData/004650/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184100	52590710	9650	9650	9650	9650	1023
3	20231123	184000	52590710	9650	9650	9650	9650	0
4	20231123	183900	52590710	9650	9650	9650	9650	0
5	20231123	183800	52590710	9650	9650	9650	9650	0
6	20231123	183700	52590710	9650	9650	9650	9650	0
7	20231123	183600	52590710	9650	9650	9650	9650	0
8	20231123	183500	52590710	9650	9650	9650	9650	0
9	20231123	183400	52590710	9650	9650	9650	9650	0
10	20231123	183300	52590710	9650	9650	9650	9650	0
11	20231123	183200	52590710	9650	9650	9650	9650	0
12	20231123	183100	52590710	9650	9650	9650	9650	0
13	20231123	183000	52590710	9650	9650	9650	9650	0
14	20231123	182900	52590710	9650	9650	9650	9650	0
15	20231123	182800	52590710	9650	9650	9650	9650	0
16	20231123	182700	52590710	9650	9650	9650	9650	0
17	20231123	182600	52590710	9650	9650	9650	9650	0
18	20231123	182500	52590710	9650	9650	9650	9650	0
19	20231123	182400	52590710	9650	9650	9650	9650	0
20	20231123	182300	52590710	9650	9650	9650	9650	0
21	20231123	182200	52590710	9650	9650	9650	9650	0
22	20231123	182100	52590710	9650	9650	9650	9650	0
23	20231123	182000	52590710	9650	9650	9650	9650	0
24	20231123	181900	52590710	9650	9650	9650	9650	0
25	20231123	181800	52590710	9650	9650	9650	9650	0
26	20231123	181700	52590710	9650	9650	9650	9650	0
27	20231123	181600	52590710	9650	9650	9650	9650	0
28	20231123	181500	52590710	9650	9650	9650	9650	0
29	20231123	181400	52590710	9650	9650	9650	9650	0
30	20231123	181300	52590710	9650	9650	9650	9650	0
31	20231123	181200	52590710	9650	9650	9650	9650	0
32	20231123	181100	52590710	9650	9650	9650	9650	1023
33	20231123	181000	52590710	9650	9650	9650	9650	0
34	20231123	180900	52590710	9650	9650	9650	9650	0
35	20231123	180800	52590710	9650	9650	9650	9650	0
36	20231123	180700	52590710	9650	9650	9650	9650	0
37	20231123	180600	52590710	9650	9650	9650	9650	0
38	20231123	180500	52590710	9650	9650	9650	9650	0
39	20231123	180400	52590710	9650	9650	9650	9650	0
40	20231123	180300	52590710	9650	9650	9650	9650	0
41	20231123	180200	52590710	9650	9650	9650	9650	0
42	20231123	180100	52590710	9650	9650	9650	9650	0
43	20231123	180000	52590710	9650	9650	9650	9650	0
44	20231123	175900	52590710	9650	9650	9650	9650	0
45	20231123	175800	52590710	9650	9650	9650	9650	0
46	20231123	175700	52590710	9650	9650	9650	9650	0
47	20231123	175600	52590710	9650	9650	9650	9650	0
48	20231123	175500	52590710	9650	9650	9650	9650	0
49	20231123	175400	52590710	9650	9650	9650	9650	0
50	20231123	175300	52590710	9650	9650	9650	9650	0
51	20231123	175200	52590710	9650	9650	9650	9650	0
52	20231123	175100	52590710	9650	9650	9650	9650	0
53	20231123	175000	52590710	9650	9650	9650	9650	0
54	20231123	174900	52590710	9650	9650	9650	9650	0
55	20231123	174800	52590710	9650	9650	9650	9650	0
56	20231123	174700	52590710	9650	9650	9650	9650	0
57	20231123	174600	52590710	9650	9650	9650	9650	0
58	20231123	174500	52590710	9650	9650	9650	9650	0
59	20231123	174400	52590710	9650	9650	9650	9650	0
60	20231123	174300	52590710	9650	9650	9650	9650	0
61	20231123	174200	52590710	9650	9650	9650	9650	0
62	20231123	174100	52590710	9650	9650	9650	9650	1023
63	20231123	174000	52590710	9650	9650	9650	9650	0
64	20231123	173900	52590710	9650	9650	9650	9650	0
65	20231123	173800	52590710	9650	9650	9650	9650	0
66	20231123	173700	52590710	9650	9650	9650	9650	0
67	20231123	173600	52590710	9650	9650	9650	9650	0
68	20231123	173500	52590710	9650	9650	9650	9650	0
69	20231123	173400	52590710	9650	9650	9650	9650	0
70	20231123	173300	52590710	9650	9650	9650	9650	0
71	20231123	173200	52590710	9650	9650	9650	9650	0
72	20231123	173100	52590710	9650	9650	9650	9650	0
73	20231123	173000	52590710	9650	9650	9650	9650	0
74	20231123	172900	52590710	9650	9650	9650	9650	0
75	20231123	172800	52590710	9650	9650	9650	9650	0
76	20231123	172700	52590710	9650	9650	9650	9650	0
77	20231123	172600	52590710	9650	9650	9650	9650	0
78	20231123	172500	52590710	9650	9650	9650	9650	0
79	20231123	172400	52590710	9650	9650	9650	9650	0
80	20231123	172300	52590710	9650	9650	9650	9650	0
81	20231123	172200	52590710	9650	9650	9650	9650	0
82	20231123	172100	52590710	9650	9650	9650	9650	0
83	20231123	172000	52590710	9650	9650	9650	9650	0
84	20231123	171900	52590710	9650	9650	9650	9650	0
85	20231123	171800	52590710	9650	9650	9650	9650	0
86	20231123	171700	52590710	9650	9650	9650	9650	0
87	20231123	171600	52590710	9650	9650	9650	9650	0
88	20231123	171500	52590710	9650	9650	9650	9650	0
89	20231123	171400	52590710	9650	9650	9650	9650	0
90	20231123	171300	52590710	9650	9650	9650	9650	0
91	20231123	171200	52590710	9650	9650	9650	9650	0
92	20231123	171100	52590710	9650	9650	9650	9650	1023
93	20231123	171000	52590710	9650	9650	9650	9650	0
94	20231123	170900	52590710	9650	9650	9650	9650	0
95	20231123	170800	52590710	9650	9650	9650	9650	0
96	20231123	170700	52590710	9650	9650	9650	9650	0
97	20231123	170600	52590710	9650	9650	9650	9650	0
98	20231123	170500	52590710	9650	9650	9650	9650	0
99	20231123	170400	52590710	9650	9650	9650	9650	0
100	20231123	170300	52590710	9650	9650	9650	9650	0
101	20231123	170200	52590710	9650	9650	9650	9650	0
102	20231123	170100	52590710	9650	9650	9650	9650	0
103	20231123	170000	52590710	9650	9650	9650	9650	0
104	20231123	165900	52590710	9650	9650	9650	9650	0
105	20231123	165800	52590710	9650	9650	9650	9650	0
106	20231123	165700	52590710	9650	9650	9650	9650	0
107	20231123	165600	52590710	9650	9650	9650	9650	0
108	20231123	165500	52590710	9650	9650	9650	9650	0
109	20231123	165400	52590710	9650	9650	9650	9650	0
110	20231123	165300	52590710	9650	9650	9650	9650	0
111	20231123	165200	52590710	9650	9650	9650	9650	0
112	20231123	165100	52590710	9650	9650	9650	9650	0
113	20231123	165000	52590710	9650	9650	9650	9650	0
114	20231123	164900	52590710	9650	9650	9650	9650	0
115	20231123	164800	52590710	9650	9650	9650	9650	0
116	20231123	164700	52590710	9650	9650	9650	9650	0
117	20231123	164600	52590710	9650	9650	9650	9650	0
118	20231123	164500	52590710	9650	9650	9650	9650	0
119	20231123	164400	52590710	9650	9650	9650	9650	0
120	20231123	164300	52590710	9650	9650	9650	9650	0
121	20231123	164200	52590710	9650	9650	9650	9650	0
122	20231123	164100	52590710	9650	9650	9650	9650	1023
123	20231123	164000	52590710	9650	9650	9650	9650	0
124	20231123	163900	52590710	9650	9650	9650	9650	0
125	20231123	163800	52590710	9650	9650	9650	9650	0
126	20231123	163700	52590710	9650	9650	9650	9650	0
127	20231123	163600	52590710	9650	9650	9650	9650	0
128	20231123	163500	52590710	9650	9650	9650	9650	0
129	20231123	163400	52590710	9650	9650	9650	9650	0
130	20231123	163300	52590710	9650	9650	9650	9650	0
131	20231123	163200	52590710	9650	9650	9650	9650	0
132	20231123	163100	52590710	9650	9650	9650	9650	0
133	20231123	163000	52590710	9650	9650	9650	9650	0
134	20231123	162900	52590710	9650	9650	9650	9650	0
135	20231123	162800	52590710	9650	9650	9650	9650	0
136	20231123	162700	52590710	9650	9650	9650	9650	0
137	20231123	162600	52590710	9650	9650	9650	9650	0
138	20231123	162500	52590710	9650	9650	9650	9650	0
139	20231123	162400	52590710	9650	9650	9650	9650	0
140	20231123	162300	52590710	9650	9650	9650	9650	0
141	20231123	162200	52590710	9650	9650	9650	9650	0
142	20231123	162100	52590710	9650	9650	9650	9650	0
143	20231123	162000	52590710	9650	9650	9650	9650	0
144	20231123	161900	52590710	9650	9650	9650	9650	0
145	20231123	161800	52590710	9650	9650	9650	9650	0
146	20231123	161700	52590710	9650	9650	9650	9650	0
147	20231123	161600	52590710	9650	9650	9650	9650	0
148	20231123	161500	52590710	9650	9650	9650	9650	0
149	20231123	161400	52590710	9650	9650	9650	9650	0
150	20231123	161300	52590710	9650	9650	9650	9650	0
151	20231123	161200	52590710	9650	9650	9650	9650	0
152	20231123	161100	52590710	9650	9650	9650	9650	1023
153	20231123	161000	52590710	9650	9650	9650	9650	0
154	20231123	160900	52590710	9650	9650	9650	9650	0
155	20231123	160800	52590710	9650	9650	9650	9650	0
156	20231123	160700	52590710	9650	9650	9650	9650	0
157	20231123	160600	52590710	9650	9650	9650	9650	0
158	20231123	160500	52590710	9650	9650	9650	9650	0
159	20231123	160400	52590710	9650	9650	9650	9650	0
160	20231123	160300	52590710	9650	9650	9650	9650	0
161	20231123	160200	52590710	9650	9650	9650	9650	0
162	20231123	160100	52590710	9650	9650	9650	9650	0
163	20231123	160000	52590710	9650	9650	9650	9650	0
164	20231123	155900	52590710	9650	9650	9650	9650	0
165	20231123	155800	52590710	9650	9650	9650	9650	0
166	20231123	155700	52590710	9650	9650	9650	9650	0
167	20231123	155600	52590710	9650	9650	9650	9650	0
168	20231123	155500	52590710	9650	9650	9650	9650	0
169	20231123	155400	52590710	9650	9650	9650	9650	0
170	20231123	155300	52590710	9650	9650	9650	9650	0
171	20231123	155200	52590710	9650	9650	9650	9650	0
172	20231123	155100	52590710	9650	9650	9650	9650	0
173	20231123	155000	52590710	9650	9650	9650	9650	0
174	20231123	154900	52590710	9650	9650	9650	9650	0
175	20231123	154800	52590710	9650	9650	9650	9650	0
176	20231123	154700	52590710	9650	9650	9650	9650	0
177	20231123	154600	52590710	9650	9650	9650	9650	0
178	20231123	154500	52590710	9650	9650	9650	9650	0
179	20231123	154400	52590710	9650	9650	9650	9650	0
180	20231123	154300	52590710	9650	9650	9650	9650	0
181	20231123	154200	52590710	9650	9650	9650	9650	0
182	20231123	154100	52590710	9650	9650	9650	9650	1023
183	20231123	154000	52590710	9650	9650	9650	9650	0
184	20231123	153900	52590710	9650	9650	9650	9650	0
185	20231123	153800	52590710	9650	9650	9650	9650	0
186	20231123	153700	52590710	9650	9650	9650	9650	0
187	20231123	153600	52590710	9650	9650	9650	9650	0
188	20231123	153500	52590710	9650	9650	9650	9650	0
189	20231123	153400	52590710	9650	9650	9650	9650	0
190	20231123	153300	52590710	9650	9650	9650	9650	0
191	20231123	153200	52590710	9650	9650	9650	9650	0
192	20231123	153100	52590710	9650	9650	9650	9650	0
193	20231123	153000	52590710	9650	9650	9650	9650	1023
194	20231123	152900	42718760	9700	9700	9700	9700	0
195	20231123	152800	42718760	9700	9700	9700	9700	0
196	20231123	152700	42718760	9700	9700	9700	9700	0
197	20231123	152600	42718760	9700	9700	9700	9700	0
198	20231123	152500	42718760	9700	9700	9700	9700	0
199	20231123	152400	42718760	9700	9700	9700	9700	0
200	20231123	152300	42718760	9700	9700	9700	9700	0
201	20231123	152200	42718760	9700	9700	9700	9700	0
202	20231123	152100	42718760	9700	9700	9700	9700	0
203	20231123	152000	42718760	9700	9700	9700	9700	0
204	20231123	151900	42718760	9700	9700	9700	9700	19
205	20231123	151800	42534460	9700	9700	9700	9700	0
206	20231123	151700	42534460	9700	9700	9700	9700	0
207	20231123	151600	42534460	9700	9700	9700	9700	0
208	20231123	151500	42534460	9700	9700	9700	9700	0
209	20231123	151400	42534460	9700	9700	9700	9700	0
210	20231123	151300	42534460	9700	9700	9700	9700	11
211	20231123	151200	42427760	9700	9700	9700	9700	0
212	20231123	151100	42427760	9700	9700	9700	9700	0
213	20231123	151000	42427760	9700	9700	9700	9700	0
214	20231123	150900	42427760	9700	9700	9700	9700	14
215	20231123	150800	42291960	9690	9690	9690	9690	0
216	20231123	150700	42291960	9690	9690	9690	9690	88
217	20231123	150600	41439240	9690	9690	9690	9690	0
218	20231123	150500	41439240	9690	9690	9690	9690	1
219	20231123	150400	41429550	9700	9700	9700	9700	0
220	20231123	150300	41429550	9700	9700	9700	9700	24
221	20231123	150200	41196750	9700	9700	9700	9700	0
222	20231123	150100	41196750	9700	9700	9700	9700	0
223	20231123	150000	41196750	9700	9700	9700	9700	0
224	20231123	145900	41196750	9700	9700	9700	9700	0
225	20231123	145800	41196750	9700	9700	9700	9700	0
226	20231123	145700	41196750	9700	9700	9700	9700	0
227	20231123	145600	41196750	9700	9700	9700	9700	0
228	20231123	145500	41196750	9700	9700	9700	9700	15
229	20231123	145400	41051250	9690	9690	9690	9690	0
230	20231123	145300	41051250	9690	9690	9690	9690	0
231	20231123	145200	41051250	9690	9690	9690	9690	0
232	20231123	145100	41051250	9690	9690	9690	9690	0
233	20231123	145000	41051250	9690	9680	9690	9680	300
234	20231123	144900	38146680	9680	9680	9680	9680	0
235	20231123	144800	38146680	9680	9680	9680	9680	0
236	20231123	144700	38146680	9680	9680	9680	9680	4
237	20231123	144600	38107960	9680	9680	9680	9680	2
238	20231123	144500	38088600	9680	9680	9680	9680	2
239	20231123	144400	38069240	9670	9670	9670	9670	0
240	20231123	144300	38069240	9670	9670	9670	9670	495
241	20231123	144200	33282590	9680	9680	9680	9680	0
242	20231123	144100	33282590	9680	9680	9680	9680	365
243	20231123	144000	29749390	9690	9690	9690	9690	0
244	20231123	143900	29749390	9690	9690	9690	9690	0
245	20231123	143800	29749390	9690	9690	9690	9690	0
246	20231123	143700	29749390	9690	9690	9690	9690	0
247	20231123	143600	29749390	9690	9690	9690	9690	0
248	20231123	143500	29749390	9690	9690	9690	9690	0
249	20231123	143400	29749390	9690	9690	9690	9690	0
250	20231123	143300	29749390	9690	9690	9690	9690	0
251	20231123	143200	29749390	9690	9690	9690	9690	0
252	20231123	143100	29749390	9690	9690	9690	9690	0
253	20231123	143000	29749390	9690	9690	9690	9690	1
254	20231123	142900	29739700	9690	9690	9690	9690	0
255	20231123	142800	29739700	9690	9690	9690	9690	0
256	20231123	142700	29739700	9690	9690	9690	9690	0
257	20231123	142600	29739700	9690	9690	9690	9690	2
258	20231123	142500	29720320	9690	9690	9690	9690	37
259	20231123	142400	29361790	9700	9700	9700	9700	0
260	20231123	142300	29361790	9700	9700	9700	9700	3
261	20231123	142200	29332690	9680	9680	9680	9680	0
262	20231123	142100	29332690	9680	9690	9690	9680	42
263	20231123	142000	28926090	9680	9680	9680	9680	0
264	20231123	141900	28926090	9680	9680	9680	9680	0
265	20231123	141800	28926090	9680	9680	9680	9680	0
266	20231123	141700	28926090	9680	9680	9680	9680	0
267	20231123	141600	28926090	9680	9680	9680	9680	0
268	20231123	141500	28926090	9680	9680	9680	9680	0
269	20231123	141400	28926090	9680	9680	9680	9680	0
270	20231123	141300	28926090	9680	9680	9680	9680	0
271	20231123	141200	28926090	9680	9680	9680	9680	0
272	20231123	141100	28926090	9680	9680	9680	9680	0
273	20231123	141000	28926090	9680	9680	9680	9680	0
274	20231123	140900	28926090	9680	9680	9680	9680	0
275	20231123	140800	28926090	9680	9680	9680	9680	0
276	20231123	140700	28926090	9680	9680	9680	9680	0
277	20231123	140600	28926090	9680	9680	9680	9680	0
278	20231123	140500	28926090	9680	9680	9680	9680	0
279	20231123	140400	28926090	9680	9680	9680	9680	0
280	20231123	140300	28926090	9680	9680	9680	9680	0
281	20231123	140200	28926090	9680	9680	9680	9680	0
282	20231123	140100	28926090	9680	9680	9680	9680	0
283	20231123	140000	28926090	9680	9680	9680	9680	0
284	20231123	135900	28926090	9680	9680	9680	9680	0
285	20231123	135800	28926090	9680	9680	9680	9680	0
286	20231123	135700	28926090	9680	9680	9680	9680	0
287	20231123	135600	28926090	9680	9680	9680	9680	0
288	20231123	135500	28926090	9680	9680	9680	9680	0
289	20231123	135400	28926090	9680	9680	9680	9680	5
290	20231123	135300	28877690	9670	9670	9670	9670	0
291	20231123	135200	28877690	9670	9670	9670	9670	0
292	20231123	135100	28877690	9670	9670	9670	9670	0
293	20231123	135000	28877690	9670	9670	9670	9670	0
294	20231123	134900	28877690	9670	9670	9670	9670	0
295	20231123	134800	28877690	9670	9670	9670	9670	0
296	20231123	134700	28877690	9670	9670	9670	9670	0
297	20231123	134600	28877690	9670	9670	9670	9670	0
298	20231123	134500	28877690	9670	9670	9670	9670	0
299	20231123	134400	28877690	9670	9670	9670	9670	0
300	20231123	134300	28877690	9670	9670	9670	9670	0
301	20231123	134200	28877690	9670	9670	9670	9670	0
302	20231123	134100	28877690	9670	9670	9670	9670	0
303	20231123	134000	28877690	9670	9670	9670	9670	0
304	20231123	133900	28877690	9670	9670	9670	9670	0
305	20231123	133800	28877690	9670	9670	9670	9670	0
306	20231123	133700	28877690	9670	9670	9670	9670	0
307	20231123	133600	28877690	9670	9670	9670	9670	0
308	20231123	133500	28877690	9670	9670	9670	9670	0
309	20231123	133400	28877690	9670	9670	9670	9670	0
310	20231123	133300	28877690	9670	9670	9670	9670	0
311	20231123	133200	28877690	9670	9670	9670	9670	0
312	20231123	133100	28877690	9670	9670	9670	9670	0
313	20231123	133000	28877690	9670	9670	9670	9670	0
314	20231123	132900	28877690	9670	9670	9670	9670	0
315	20231123	132800	28877690	9670	9670	9670	9670	0
316	20231123	132700	28877690	9670	9670	9670	9670	0
317	20231123	132600	28877690	9670	9670	9670	9670	0
318	20231123	132500	28877690	9670	9670	9670	9670	0
319	20231123	132400	28877690	9670	9690	9690	9670	31
320	20231123	132300	28577700	9700	9700	9700	9700	0
321	20231123	132200	28577700	9700	9700	9700	9700	0
322	20231123	132100	28577700	9700	9700	9700	9700	1
323	20231123	132000	28568000	9690	9700	9700	9690	5
324	20231123	131900	28519510	9690	9690	9690	9690	0
325	20231123	131800	28519510	9690	9690	9690	9690	0
326	20231123	131700	28519510	9690	9710	9710	9690	7
327	20231123	131600	28451610	9710	9710	9710	9710	0
328	20231123	131500	28451610	9710	9710	9710	9710	5
329	20231123	131400	28403060	9720	9720	9720	9720	0
330	20231123	131300	28403060	9720	9720	9720	9720	0
331	20231123	131200	28403060	9720	9720	9720	9720	0
332	20231123	131100	28403060	9720	9720	9720	9720	0
333	20231123	131000	28403060	9720	9720	9720	9720	0
334	20231123	130900	28403060	9720	9720	9720	9720	0
335	20231123	130800	28403060	9720	9720	9720	9720	0
336	20231123	130700	28403060	9720	9720	9720	9720	0
337	20231123	130600	28403060	9720	9720	9720	9720	0
338	20231123	130500	28403060	9720	9720	9720	9720	0
339	20231123	130400	28403060	9720	9720	9720	9720	0
340	20231123	130300	28403060	9720	9720	9720	9720	0
341	20231123	130200	28403060	9720	9720	9720	9720	0
342	20231123	130100	28403060	9720	9720	9720	9720	0
343	20231123	130000	28403060	9720	9720	9720	9720	0
344	20231123	125900	28403060	9720	9720	9720	9720	0
345	20231123	125800	28403060	9720	9720	9720	9720	0
346	20231123	125700	28403060	9720	9720	9720	9720	10
347	20231123	125600	28305860	9720	9720	9720	9720	0
348	20231123	125500	28305860	9720	9720	9720	9720	0
349	20231123	125400	28305860	9720	9720	9720	9720	0
350	20231123	125300	28305860	9720	9720	9720	9720	0
351	20231123	125200	28305860	9720	9730	9730	9720	4
352	20231123	125100	28266970	9730	9730	9730	9730	0
353	20231123	125000	28266970	9730	9730	9730	9730	0
354	20231123	124900	28266970	9730	9730	9730	9730	0
355	20231123	124800	28266970	9730	9730	9730	9730	0
356	20231123	124700	28266970	9730	9730	9730	9730	0
357	20231123	124600	28266970	9730	9740	9740	9730	10
358	20231123	124500	28169640	9740	9740	9740	9740	2
359	20231123	124400	28150160	9740	9740	9740	9740	2
360	20231123	124300	28130680	9740	9750	9750	9740	6
361	20231123	124200	28072190	9730	9730	9730	9730	0
362	20231123	124100	28072190	9730	9730	9730	9730	0
363	20231123	124000	28072190	9730	9730	9730	9730	3
364	20231123	123900	28043000	9720	9720	9720	9720	0
365	20231123	123800	28043000	9720	9720	9720	9720	0
366	20231123	123700	28043000	9720	9720	9720	9720	0
367	20231123	123600	28043000	9720	9720	9720	9720	0
368	20231123	123500	28043000	9720	9720	9720	9720	0
369	20231123	123400	28043000	9720	9720	9720	9720	0
370	20231123	123300	28043000	9720	9720	9720	9720	0
371	20231123	123200	28043000	9720	9720	9720	9720	0
372	20231123	123100	28043000	9720	9720	9720	9720	0
373	20231123	123000	28043000	9720	9720	9720	9720	0
374	20231123	122900	28043000	9720	9720	9720	9720	0
375	20231123	122800	28043000	9720	9720	9720	9720	0
376	20231123	122700	28043000	9720	9720	9720	9720	0
377	20231123	122600	28043000	9720	9720	9720	9720	0
378	20231123	122500	28043000	9720	9720	9720	9720	0
379	20231123	122400	28043000	9720	9720	9720	9720	0
380	20231123	122300	28043000	9720	9720	9720	9720	0
381	20231123	122200	28043000	9720	9720	9720	9720	1
382	20231123	122100	28033280	9760	9760	9760	9760	5
383	20231123	122000	27984480	9760	9760	9760	9760	0
384	20231123	121900	27984480	9760	9760	9760	9760	0
385	20231123	121800	27984480	9760	9760	9760	9760	0
386	20231123	121700	27984480	9760	9760	9760	9760	0
387	20231123	121600	27984480	9760	9760	9760	9760	0
388	20231123	121500	27984480	9760	9760	9760	9760	0
389	20231123	121400	27984480	9760	9760	9760	9760	0
390	20231123	121300	27984480	9760	9760	9760	9760	0
391	20231123	121200	27984480	9760	9760	9760	9760	0
392	20231123	121100	27984480	9760	9760	9760	9760	0
393	20231123	121000	27984480	9760	9760	9760	9760	0
394	20231123	120900	27984480	9760	9760	9760	9760	0
395	20231123	120800	27984480	9760	9760	9760	9760	0
396	20231123	120700	27984480	9760	9760	9760	9760	0
397	20231123	120600	27984480	9760	9760	9760	9760	0
398	20231123	120500	27984480	9760	9760	9760	9760	0
399	20231123	120400	27984480	9760	9760	9760	9760	0
400	20231123	120300	27984480	9760	9760	9760	9760	0
401	20231123	120200	27984480	9760	9760	9760	9760	0
402	20231123	120100	27984480	9760	9760	9760	9760	3
403	20231123	120000	27955200	9770	9770	9770	9770	0
404	20231123	115900	27955200	9770	9770	9770	9770	0
405	20231123	115800	27955200	9770	9770	9770	9770	0
406	20231123	115700	27955200	9770	9770	9770	9770	0
407	20231123	115600	27955200	9770	9770	9770	9770	0
408	20231123	115500	27955200	9770	9770	9770	9770	0
409	20231123	115400	27955200	9770	9770	9770	9770	0
410	20231123	115300	27955200	9770	9770	9770	9770	0
411	20231123	115200	27955200	9770	9770	9770	9770	0
412	20231123	115100	27955200	9770	9770	9770	9770	0
413	20231123	115000	27955200	9770	9770	9770	9770	1
414	20231123	114900	27945430	9770	9770	9770	9770	8
415	20231123	114800	27867270	9770	9750	9770	9750	18
416	20231123	114700	27691580	9770	9770	9770	9770	0
417	20231123	114600	27691580	9770	9770	9770	9770	0
418	20231123	114500	27691580	9770	9760	9770	9760	10
419	20231123	114400	27593930	9770	9740	9770	9740	20
420	20231123	114300	27398830	9730	9730	9730	9730	1
421	20231123	114200	27389100	9790	9790	9790	9790	0
422	20231123	114100	27389100	9790	9720	9790	9720	50
423	20231123	114000	26901470	9720	9700	9740	9700	51
424	20231123	113900	26405890	9680	9680	9680	9680	2
425	20231123	113800	26386530	9710	9710	9710	9710	0
426	20231123	113700	26386530	9710	9710	9710	9710	0
427	20231123	113600	26386530	9710	9710	9710	9710	0
428	20231123	113500	26386530	9710	9710	9710	9710	0
429	20231123	113400	26386530	9710	9690	9710	9680	94
430	20231123	113300	25476380	9690	9690	9690	9690	0
431	20231123	113200	25476380	9690	9690	9690	9690	0
432	20231123	113100	25476380	9690	9690	9690	9690	0
433	20231123	113000	25476380	9690	9690	9690	9690	0
434	20231123	112900	25476380	9690	9690	9690	9690	0
435	20231123	112800	25476380	9690	9690	9690	9690	0
436	20231123	112700	25476380	9690	9690	9690	9690	0
437	20231123	112600	25476380	9690	9690	9690	9690	0
438	20231123	112500	25476380	9690	9690	9690	9690	0
439	20231123	112400	25476380	9690	9690	9690	9690	100
440	20231123	112300	24507380	9740	9740	9740	9740	39
441	20231123	112200	24127520	9760	9760	9760	9760	0
442	20231123	112100	24127520	9760	9760	9760	9760	0
443	20231123	112000	24127520	9760	9760	9760	9760	0
444	20231123	111900	24127520	9760	9760	9760	9760	0
445	20231123	111800	24127520	9760	9760	9760	9760	0
446	20231123	111700	24127520	9760	9760	9760	9760	0
447	20231123	111600	24127520	9760	9760	9760	9760	0
448	20231123	111500	24127520	9760	9760	9760	9760	0
449	20231123	111400	24127520	9760	9760	9760	9760	0
450	20231123	111300	24127520	9760	9750	9760	9750	10
451	20231123	111200	24029950	9750	9750	9750	9750	0
452	20231123	111100	24029950	9750	9750	9750	9750	0
453	20231123	111000	24029950	9750	9750	9750	9750	0
454	20231123	110900	24029950	9750	9750	9750	9750	0
455	20231123	110800	24029950	9750	9750	9750	9750	21
456	20231123	110700	23825200	9750	9750	9750	9750	10
457	20231123	110600	23727700	9740	9740	9740	9740	11
458	20231123	110500	23620560	9750	9710	9750	9710	220
459	20231123	110400	21478400	9720	9720	9720	9720	0
460	20231123	110300	21478400	9720	9720	9720	9720	0
461	20231123	110200	21478400	9720	9720	9720	9720	0
462	20231123	110100	21478400	9720	9720	9720	9720	0
463	20231123	110000	21478400	9720	9720	9720	9720	1
464	20231123	105900	21468680	9710	9710	9710	9710	11
465	20231123	105800	21361870	9710	9710	9710	9710	0
466	20231123	105700	21361870	9710	9710	9710	9710	1
467	20231123	105600	21352160	9710	9710	9710	9710	0
468	20231123	105500	21352160	9710	9710	9710	9710	0
469	20231123	105400	21352160	9710	9710	9710	9710	0
470	20231123	105300	21352160	9710	9710	9710	9710	0
471	20231123	105200	21352160	9710	9710	9710	9710	0
472	20231123	105100	21352160	9710	9710	9710	9710	0
473	20231123	105000	21352160	9710	9710	9710	9710	0
474	20231123	104900	21352160	9710	9710	9710	9710	10
475	20231123	104800	21255060	9700	9700	9700	9700	0
476	20231123	104700	21255060	9700	9700	9700	9700	0
477	20231123	104600	21255060	9700	9700	9700	9700	0
478	20231123	104500	21255060	9700	9700	9700	9700	0
479	20231123	104400	21255060	9700	9700	9700	9700	0
480	20231123	104300	21255060	9700	9700	9700	9700	0
481	20231123	104200	21255060	9700	9700	9700	9700	0
482	20231123	104100	21255060	9700	9700	9700	9700	0
483	20231123	104000	21255060	9700	9700	9700	9700	0
484	20231123	103900	21255060	9700	9700	9700	9700	0
485	20231123	103800	21255060	9700	9700	9700	9700	0
486	20231123	103700	21255060	9700	9700	9700	9700	12
487	20231123	103600	21138660	9700	9700	9700	9700	0
488	20231123	103500	21138660	9700	9700	9700	9700	0
489	20231123	103400	21138660	9700	9700	9700	9700	22
490	20231123	103300	20925260	9690	9690	9690	9690	0
491	20231123	103200	20925260	9690	9690	9690	9690	0
492	20231123	103100	20925260	9690	9690	9690	9690	0
493	20231123	103000	20925260	9690	9690	9690	9690	0
494	20231123	102900	20925260	9690	9690	9690	9690	0
495	20231123	102800	20925260	9690	9690	9690	9690	0
496	20231123	102700	20925260	9690	9690	9690	9690	0
497	20231123	102600	20925260	9690	9690	9690	9690	0
498	20231123	102500	20925260	9690	9690	9690	9690	0
499	20231123	102400	20925260	9690	9690	9690	9690	0
500	20231123	102300	20925260	9690	9690	9690	9690	0
501	20231123	102200	20925260	9690	9690	9690	9690	0
502	20231123	102100	20925260	9690	9690	9690	9690	0
503	20231123	102000	20925260	9690	9690	9690	9690	0
504	20231123	101900	20925260	9690	9690	9690	9690	0
505	20231123	101800	20925260	9690	9690	9690	9690	0
506	20231123	101700	20925260	9690	9690	9690	9690	0
507	20231123	101600	20925260	9690	9690	9690	9690	0
508	20231123	101500	20925260	9690	9690	9690	9690	0
509	20231123	101400	20925260	9690	9690	9690	9690	0
510	20231123	101300	20925260	9690	9690	9690	9690	0
511	20231123	101200	20925260	9690	9690	9690	9690	0
512	20231123	101100	20925260	9690	9690	9690	9690	0
513	20231123	101000	20925260	9690	9680	9690	9680	12
514	20231123	100900	20809050	9670	9670	9670	9670	0
515	20231123	100800	20809050	9670	9670	9670	9670	0
516	20231123	100700	20809050	9670	9670	9670	9670	0
517	20231123	100600	20809050	9670	9670	9670	9670	0
518	20231123	100500	20809050	9670	9670	9670	9670	6
519	20231123	100400	20751030	9670	9670	9670	9670	0
520	20231123	100300	20751030	9670	9670	9670	9670	0
521	20231123	100200	20751030	9670	9670	9670	9670	0
522	20231123	100100	20751030	9670	9670	9670	9670	0
523	20231123	100000	20751030	9670	9670	9670	9670	0
524	20231123	095900	20751030	9670	9670	9670	9670	0
525	20231123	095800	20751030	9670	9670	9670	9670	0
526	20231123	095700	20751030	9670	9660	9670	9650	88
527	20231123	095600	19901800	9680	9680	9680	9680	0
528	20231123	095500	19901800	9680	9680	9680	9680	0
529	20231123	095400	19901800	9680	9680	9680	9680	0
530	20231123	095300	19901800	9680	9680	9680	9680	0
531	20231123	095200	19901800	9680	9680	9680	9680	0
532	20231123	095100	19901800	9680	9680	9680	9680	0
533	20231123	095000	19901800	9680	9680	9680	9680	2
534	20231123	094900	19882440	9650	9650	9650	9650	0
535	20231123	094800	19882440	9650	9650	9650	9650	0
536	20231123	094700	19882440	9650	9650	9650	9650	0
537	20231123	094600	19882440	9650	9650	9650	9650	0
538	20231123	094500	19882440	9650	9650	9650	9650	3
539	20231123	094400	19853490	9650	9650	9650	9650	1
540	20231123	094300	19843840	9650	9650	9650	9650	36
541	20231123	094200	19496440	9680	9680	9680	9680	0
542	20231123	094100	19496440	9680	9680	9680	9680	0
543	20231123	094000	19496440	9680	9680	9680	9680	0
544	20231123	093900	19496440	9680	9680	9680	9680	0
545	20231123	093800	19496440	9680	9680	9680	9680	0
546	20231123	093700	19496440	9680	9680	9680	9680	0
547	20231123	093600	19496440	9680	9680	9680	9680	0
548	20231123	093500	19496440	9680	9680	9680	9680	0
549	20231123	093400	19496440	9680	9680	9680	9680	0
550	20231123	093300	19496440	9680	9680	9680	9680	0
551	20231123	093200	19496440	9680	9670	9680	9650	10
552	20231123	093100	19399890	9650	9650	9650	9650	0
553	20231123	093000	19399890	9650	9650	9650	9650	0
554	20231123	092900	19399890	9650	9650	9650	9650	0
555	20231123	092800	19399890	9650	9650	9650	9650	0
556	20231123	092700	19399890	9650	9650	9650	9650	0
557	20231123	092600	19399890	9650	9650	9650	9650	0
558	20231123	092500	19399890	9650	9650	9650	9650	0
559	20231123	092400	19399890	9650	9650	9650	9650	0
560	20231123	092300	19399890	9650	9650	9650	9650	0
561	20231123	092200	19399890	9650	9690	9690	9650	2000
562	20231123	092100	77570	9690	9690	9690	9690	0
563	20231123	092000	77570	9690	9690	9690	9690	0
564	20231123	091900	77570	9690	9690	9690	9690	1
565	20231123	091800	67880	9700	9700	9700	9700	0
566	20231123	091700	67880	9700	9700	9700	9700	0
567	20231123	091600	67880	9700	9700	9700	9700	0
568	20231123	091500	67880	9700	9700	9700	9700	0
569	20231123	091400	67880	9700	9700	9700	9700	0
570	20231123	091300	67880	9700	9700	9700	9700	0
571	20231123	091200	67880	9700	9700	9700	9700	0
572	20231123	091100	67880	9700	9700	9700	9700	0
573	20231123	091000	67880	9700	9700	9700	9700	0
574	20231123	090900	67880	9700	9700	9700	9700	0
575	20231123	090800	67880	9700	9700	9700	9700	0
576	20231123	090700	67880	9700	9700	9700	9700	0
577	20231123	090600	67880	9700	9700	9700	9700	0
578	20231123	090500	67880	9700	9700	9700	9700	0
579	20231123	090400	67880	9700	9700	9700	9700	0
580	20231123	090300	67880	9700	9700	9700	9700	0
581	20231123	090200	67880	9700	9700	9700	9700	0
582	20231123	090100	67880	9700	9700	9700	9700	0
583	20231123	090000	67880	9700	9700	9700	9690	7