KissMeData/004650/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184100	112727000	9660	9660	9660	9660	34
3	20231121	184000	112727000	9660	9660	9660	9660	0
4	20231121	183900	112727000	9660	9660	9660	9660	0
5	20231121	183800	112727000	9660	9660	9660	9660	0
6	20231121	183700	112727000	9660	9660	9660	9660	0
7	20231121	183600	112727000	9660	9660	9660	9660	0
8	20231121	183500	112727000	9660	9660	9660	9660	0
9	20231121	183400	112727000	9660	9660	9660	9660	0
10	20231121	183300	112727000	9660	9660	9660	9660	0
11	20231121	183200	112727000	9660	9660	9660	9660	0
12	20231121	183100	112727000	9660	9660	9660	9660	0
13	20231121	183000	112727000	9660	9660	9660	9660	0
14	20231121	182900	112727000	9660	9660	9660	9660	0
15	20231121	182800	112727000	9660	9660	9660	9660	0
16	20231121	182700	112727000	9660	9660	9660	9660	0
17	20231121	182600	112727000	9660	9660	9660	9660	0
18	20231121	182500	112727000	9660	9660	9660	9660	0
19	20231121	182400	112727000	9660	9660	9660	9660	0
20	20231121	182300	112727000	9660	9660	9660	9660	0
21	20231121	182200	112727000	9660	9660	9660	9660	0
22	20231121	182100	112727000	9660	9660	9660	9660	0
23	20231121	182000	112727000	9660	9660	9660	9660	0
24	20231121	181900	112727000	9660	9660	9660	9660	0
25	20231121	181800	112727000	9660	9660	9660	9660	0
26	20231121	181700	112727000	9660	9660	9660	9660	0
27	20231121	181600	112727000	9660	9660	9660	9660	0
28	20231121	181500	112727000	9660	9660	9660	9660	0
29	20231121	181400	112727000	9660	9660	9660	9660	0
30	20231121	181300	112727000	9660	9660	9660	9660	0
31	20231121	181200	112727000	9660	9660	9660	9660	0
32	20231121	181100	112727000	9660	9660	9660	9660	34
33	20231121	181000	112727000	9660	9660	9660	9660	0
34	20231121	180900	112727000	9660	9660	9660	9660	0
35	20231121	180800	112727000	9660	9660	9660	9660	0
36	20231121	180700	112727000	9660	9660	9660	9660	0
37	20231121	180600	112727000	9660	9660	9660	9660	0
38	20231121	180500	112727000	9660	9660	9660	9660	0
39	20231121	180400	112727000	9660	9660	9660	9660	0
40	20231121	180300	112727000	9660	9660	9660	9660	0
41	20231121	180200	112727000	9660	9660	9660	9660	0
42	20231121	180100	112727000	9660	9660	9660	9660	0
43	20231121	180000	112727000	9660	9660	9660	9660	0
44	20231121	175900	112727000	9660	9660	9660	9660	0
45	20231121	175800	112727000	9660	9660	9660	9660	0
46	20231121	175700	112727000	9660	9660	9660	9660	0
47	20231121	175600	112727000	9660	9660	9660	9660	0
48	20231121	175500	112727000	9660	9660	9660	9660	0
49	20231121	175400	112727000	9660	9660	9660	9660	0
50	20231121	175300	112727000	9660	9660	9660	9660	0
51	20231121	175200	112727000	9660	9660	9660	9660	0
52	20231121	175100	112727000	9660	9660	9660	9660	0
53	20231121	175000	112727000	9660	9660	9660	9660	0
54	20231121	174900	112727000	9660	9660	9660	9660	0
55	20231121	174800	112727000	9660	9660	9660	9660	0
56	20231121	174700	112727000	9660	9660	9660	9660	0
57	20231121	174600	112727000	9660	9660	9660	9660	0
58	20231121	174500	112727000	9660	9660	9660	9660	0
59	20231121	174400	112727000	9660	9660	9660	9660	0
60	20231121	174300	112727000	9660	9660	9660	9660	0
61	20231121	174200	112727000	9660	9660	9660	9660	0
62	20231121	174100	112727000	9660	9660	9660	9660	34
63	20231121	174000	112727000	9660	9660	9660	9660	0
64	20231121	173900	112727000	9660	9660	9660	9660	0
65	20231121	173800	112727000	9660	9660	9660	9660	0
66	20231121	173700	112727000	9660	9660	9660	9660	0
67	20231121	173600	112727000	9660	9660	9660	9660	0
68	20231121	173500	112727000	9660	9660	9660	9660	0
69	20231121	173400	112727000	9660	9660	9660	9660	0
70	20231121	173300	112727000	9660	9660	9660	9660	0
71	20231121	173200	112727000	9660	9660	9660	9660	0
72	20231121	173100	112727000	9660	9660	9660	9660	0
73	20231121	173000	112727000	9660	9660	9660	9660	0
74	20231121	172900	112727000	9660	9660	9660	9660	0
75	20231121	172800	112727000	9660	9660	9660	9660	0
76	20231121	172700	112727000	9660	9660	9660	9660	0
77	20231121	172600	112727000	9660	9660	9660	9660	0
78	20231121	172500	112727000	9660	9660	9660	9660	0
79	20231121	172400	112727000	9660	9660	9660	9660	0
80	20231121	172300	112727000	9660	9660	9660	9660	0
81	20231121	172200	112727000	9660	9660	9660	9660	0
82	20231121	172100	112727000	9660	9660	9660	9660	0
83	20231121	172000	112727000	9660	9660	9660	9660	0
84	20231121	171900	112727000	9660	9660	9660	9660	0
85	20231121	171800	112727000	9660	9660	9660	9660	0
86	20231121	171700	112727000	9660	9660	9660	9660	0
87	20231121	171600	112727000	9660	9660	9660	9660	0
88	20231121	171500	112727000	9660	9660	9660	9660	0
89	20231121	171400	112727000	9660	9660	9660	9660	0
90	20231121	171300	112727000	9660	9660	9660	9660	0
91	20231121	171200	112727000	9660	9660	9660	9660	0
92	20231121	171100	112727000	9660	9660	9660	9660	34
93	20231121	171000	112727000	9660	9660	9660	9660	0
94	20231121	170900	112727000	9660	9660	9660	9660	0
95	20231121	170800	112727000	9660	9660	9660	9660	0
96	20231121	170700	112727000	9660	9660	9660	9660	0
97	20231121	170600	112727000	9660	9660	9660	9660	0
98	20231121	170500	112727000	9660	9660	9660	9660	0
99	20231121	170400	112727000	9660	9660	9660	9660	0
100	20231121	170300	112727000	9660	9660	9660	9660	0
101	20231121	170200	112727000	9660	9660	9660	9660	0
102	20231121	170100	112727000	9660	9660	9660	9660	0
103	20231121	170000	112727000	9660	9660	9660	9660	0
104	20231121	165900	112727000	9660	9660	9660	9660	0
105	20231121	165800	112727000	9660	9660	9660	9660	0
106	20231121	165700	112727000	9660	9660	9660	9660	0
107	20231121	165600	112727000	9660	9660	9660	9660	0
108	20231121	165500	112727000	9660	9660	9660	9660	0
109	20231121	165400	112727000	9660	9660	9660	9660	0
110	20231121	165300	112727000	9660	9660	9660	9660	0
111	20231121	165200	112727000	9660	9660	9660	9660	0
112	20231121	165100	112727000	9660	9660	9660	9660	0
113	20231121	165000	112727000	9660	9660	9660	9660	0
114	20231121	164900	112727000	9660	9660	9660	9660	0
115	20231121	164800	112727000	9660	9660	9660	9660	0
116	20231121	164700	112727000	9660	9660	9660	9660	0
117	20231121	164600	112727000	9660	9660	9660	9660	0
118	20231121	164500	112727000	9660	9660	9660	9660	0
119	20231121	164400	112727000	9660	9660	9660	9660	0
120	20231121	164300	112727000	9660	9660	9660	9660	0
121	20231121	164200	112727000	9660	9660	9660	9660	0
122	20231121	164100	112727000	9660	9660	9660	9660	34
123	20231121	164000	112727000	9660	9660	9660	9660	0
124	20231121	163900	112727000	9660	9660	9660	9660	0
125	20231121	163800	112727000	9660	9660	9660	9660	0
126	20231121	163700	112727000	9660	9660	9660	9660	0
127	20231121	163600	112727000	9660	9660	9660	9660	0
128	20231121	163500	112727000	9660	9660	9660	9660	0
129	20231121	163400	112727000	9660	9660	9660	9660	0
130	20231121	163300	112727000	9660	9660	9660	9660	0
131	20231121	163200	112727000	9660	9660	9660	9660	0
132	20231121	163100	112727000	9660	9660	9660	9660	0
133	20231121	163000	112727000	9660	9660	9660	9660	0
134	20231121	162900	112727000	9660	9660	9660	9660	0
135	20231121	162800	112727000	9660	9660	9660	9660	0
136	20231121	162700	112727000	9660	9660	9660	9660	0
137	20231121	162600	112727000	9660	9660	9660	9660	0
138	20231121	162500	112727000	9660	9660	9660	9660	0
139	20231121	162400	112727000	9660	9660	9660	9660	0
140	20231121	162300	112727000	9660	9660	9660	9660	0
141	20231121	162200	112727000	9660	9660	9660	9660	0
142	20231121	162100	112727000	9660	9660	9660	9660	0
143	20231121	162000	112727000	9660	9660	9660	9660	0
144	20231121	161900	112727000	9660	9660	9660	9660	0
145	20231121	161800	112727000	9660	9660	9660	9660	0
146	20231121	161700	112727000	9660	9660	9660	9660	0
147	20231121	161600	112727000	9660	9660	9660	9660	0
148	20231121	161500	112727000	9660	9660	9660	9660	0
149	20231121	161400	112727000	9660	9660	9660	9660	0
150	20231121	161300	112727000	9660	9660	9660	9660	0
151	20231121	161200	112727000	9660	9660	9660	9660	0
152	20231121	161100	112727000	9660	9660	9660	9660	34
153	20231121	161000	112727000	9660	9660	9660	9660	0
154	20231121	160900	112727000	9660	9660	9660	9660	0
155	20231121	160800	112727000	9660	9660	9660	9660	0
156	20231121	160700	112727000	9660	9660	9660	9660	0
157	20231121	160600	112727000	9660	9660	9660	9660	0
158	20231121	160500	112727000	9660	9660	9660	9660	0
159	20231121	160400	112727000	9660	9660	9660	9660	0
160	20231121	160300	112727000	9660	9660	9660	9660	0
161	20231121	160200	112727000	9660	9660	9660	9660	0
162	20231121	160100	112727000	9660	9660	9660	9660	0
163	20231121	160000	112727000	9660	9660	9660	9660	0
164	20231121	155900	112727000	9660	9660	9660	9660	0
165	20231121	155800	112727000	9660	9660	9660	9660	0
166	20231121	155700	112727000	9660	9660	9660	9660	0
167	20231121	155600	112727000	9660	9660	9660	9660	0
168	20231121	155500	112727000	9660	9660	9660	9660	0
169	20231121	155400	112727000	9660	9660	9660	9660	0
170	20231121	155300	112727000	9660	9660	9660	9660	0
171	20231121	155200	112727000	9660	9660	9660	9660	0
172	20231121	155100	112727000	9660	9660	9660	9660	0
173	20231121	155000	112727000	9660	9660	9660	9660	0
174	20231121	154900	112727000	9660	9660	9660	9660	0
175	20231121	154800	112727000	9660	9660	9660	9660	0
176	20231121	154700	112727000	9660	9660	9660	9660	0
177	20231121	154600	112727000	9660	9660	9660	9660	0
178	20231121	154500	112727000	9660	9660	9660	9660	0
179	20231121	154400	112727000	9660	9660	9660	9660	0
180	20231121	154300	112727000	9660	9660	9660	9660	0
181	20231121	154200	112727000	9660	9660	9660	9660	0
182	20231121	154100	112727000	9660	9660	9660	9660	34
183	20231121	154000	112727000	9660	9660	9660	9660	0
184	20231121	153900	112727000	9660	9660	9660	9660	0
185	20231121	153800	112727000	9660	9660	9660	9660	0
186	20231121	153700	112727000	9660	9660	9660	9660	0
187	20231121	153600	112727000	9660	9660	9660	9660	0
188	20231121	153500	112727000	9660	9660	9660	9660	0
189	20231121	153400	112727000	9660	9660	9660	9660	0
190	20231121	153300	112727000	9660	9660	9660	9660	0
191	20231121	153200	112727000	9660	9660	9660	9660	0
192	20231121	153100	112727000	9660	9660	9660	9660	0
193	20231121	153000	112727000	9660	9660	9660	9660	34
194	20231121	152900	112398560	9650	9650	9650	9650	0
195	20231121	152800	112398560	9650	9650	9650	9650	0
196	20231121	152700	112398560	9650	9650	9650	9650	0
197	20231121	152600	112398560	9650	9650	9650	9650	0
198	20231121	152500	112398560	9650	9650	9650	9650	0
199	20231121	152400	112398560	9650	9650	9650	9650	0
200	20231121	152300	112398560	9650	9650	9650	9650	0
201	20231121	152200	112398560	9650	9650	9650	9650	0
202	20231121	152100	112398560	9650	9650	9650	9650	0
203	20231121	152000	112398560	9650	9650	9650	9650	0
204	20231121	151900	112398560	9650	9650	9650	9650	0
205	20231121	151800	112398560	9650	9650	9650	9650	0
206	20231121	151700	112398560	9650	9650	9650	9650	0
207	20231121	151600	112398560	9650	9650	9650	9650	0
208	20231121	151500	112398560	9650	9650	9650	9650	1
209	20231121	151400	112388910	9630	9630	9630	9630	0
210	20231121	151300	112388910	9630	9630	9630	9630	125
211	20231121	151200	111185160	9630	9630	9630	9630	542
212	20231121	151100	105965700	9630	9660	9660	9630	1156
213	20231121	151000	94808350	9690	9660	9690	9650	758
214	20231121	150900	87486690	9670	9700	9700	9670	1000
215	20231121	150800	77810410	9700	9700	9700	9700	1
216	20231121	150700	77800710	9700	9700	9700	9700	0
217	20231121	150600	77800710	9700	9700	9700	9700	0
218	20231121	150500	77800710	9700	9700	9700	9700	0
219	20231121	150400	77800710	9700	9700	9700	9700	0
220	20231121	150300	77800710	9700	9700	9700	9700	0
221	20231121	150200	77800710	9700	9700	9700	9700	0
222	20231121	150100	77800710	9700	9700	9700	9700	0
223	20231121	150000	77800710	9700	9700	9700	9700	0
224	20231121	145900	77800710	9700	9700	9700	9700	0
225	20231121	145800	77800710	9700	9700	9700	9700	1
226	20231121	145700	77791010	9700	9700	9700	9700	0
227	20231121	145600	77791010	9700	9700	9700	9700	0
228	20231121	145500	77791010	9700	9710	9710	9700	32
229	20231121	145400	77480310	9710	9710	9710	9710	0
230	20231121	145300	77480310	9710	9710	9710	9710	0
231	20231121	145200	77480310	9710	9710	9710	9710	0
232	20231121	145100	77480310	9710	9710	9710	9710	0
233	20231121	145000	77480310	9710	9710	9710	9710	0
234	20231121	144900	77480310	9710	9710	9710	9710	0
235	20231121	144800	77480310	9710	9710	9710	9710	0
236	20231121	144700	77480310	9710	9710	9710	9710	0
237	20231121	144600	77480310	9710	9710	9710	9710	0
238	20231121	144500	77480310	9710	9710	9710	9710	0
239	20231121	144400	77480310	9710	9710	9710	9710	0
240	20231121	144300	77480310	9710	9710	9710	9710	0
241	20231121	144200	77480310	9710	9710	9710	9710	0
242	20231121	144100	77480310	9710	9710	9710	9710	0
243	20231121	144000	77480310	9710	9710	9710	9710	1
244	20231121	143900	77470600	9710	9710	9710	9710	2
245	20231121	143800	77451180	9710	9700	9710	9700	8
246	20231121	143700	77373510	9700	9700	9700	9700	0
247	20231121	143600	77373510	9700	9700	9700	9700	0
248	20231121	143500	77373510	9700	9700	9700	9700	0
249	20231121	143400	77373510	9700	9700	9700	9700	1
250	20231121	143300	77363810	9700	9700	9700	9700	0
251	20231121	143200	77363810	9700	9700	9700	9700	0
252	20231121	143100	77363810	9700	9700	9700	9700	0
253	20231121	143000	77363810	9700	9700	9700	9700	0
254	20231121	142900	77363810	9700	9700	9700	9700	0
255	20231121	142800	77363810	9700	9700	9700	9700	100
256	20231121	142700	76393810	9710	9710	9710	9710	0
257	20231121	142600	76393810	9710	9710	9710	9710	0
258	20231121	142500	76393810	9710	9710	9710	9710	0
259	20231121	142400	76393810	9710	9710	9710	9710	0
260	20231121	142300	76393810	9710	9710	9710	9710	0
261	20231121	142200	76393810	9710	9710	9710	9710	0
262	20231121	142100	76393810	9710	9710	9710	9710	0
263	20231121	142000	76393810	9710	9740	9740	9710	330
264	20231121	141900	73186450	9740	9740	9740	9740	0
265	20231121	141800	73186450	9740	9740	9740	9740	0
266	20231121	141700	73186450	9740	9740	9740	9740	0
267	20231121	141600	73186450	9740	9740	9740	9740	0
268	20231121	141500	73186450	9740	9740	9740	9740	0
269	20231121	141400	73186450	9740	9740	9740	9740	0
270	20231121	141300	73186450	9740	9740	9740	9740	0
271	20231121	141200	73186450	9740	9740	9740	9740	1
272	20231121	141100	73176710	9740	9740	9740	9740	0
273	20231121	141000	73176710	9740	9740	9740	9740	4
274	20231121	140900	73137750	9740	9740	9740	9740	0
275	20231121	140800	73137750	9740	9740	9740	9740	1
276	20231121	140700	73128010	9730	9730	9730	9730	0
277	20231121	140600	73128010	9730	9730	9730	9730	0
278	20231121	140500	73128010	9730	9730	9730	9730	0
279	20231121	140400	73128010	9730	9730	9730	9730	0
280	20231121	140300	73128010	9730	9730	9730	9730	0
281	20231121	140200	73128010	9730	9730	9730	9730	10
282	20231121	140100	73030710	9740	9740	9740	9740	0
283	20231121	140000	73030710	9740	9740	9740	9740	0
284	20231121	135900	73030710	9740	9740	9740	9740	0
285	20231121	135800	73030710	9740	9740	9740	9740	0
286	20231121	135700	73030710	9740	9740	9740	9740	0
287	20231121	135600	73030710	9740	9740	9740	9740	0
288	20231121	135500	73030710	9740	9740	9740	9740	0
289	20231121	135400	73030710	9740	9740	9740	9740	0
290	20231121	135300	73030710	9740	9740	9740	9740	10
291	20231121	135200	72933310	9750	9750	9750	9750	0
292	20231121	135100	72933310	9750	9750	9750	9750	0
293	20231121	135000	72933310	9750	9750	9750	9750	0
294	20231121	134900	72933310	9750	9750	9750	9750	0
295	20231121	134800	72933310	9750	9750	9750	9750	0
296	20231121	134700	72933310	9750	9750	9750	9750	0
297	20231121	134600	72933310	9750	9750	9750	9750	1
298	20231121	134500	72923560	9750	9750	9750	9750	0
299	20231121	134400	72923560	9750	9730	9750	9730	227
300	20231121	134300	70714270	9740	9740	9740	9740	0
301	20231121	134200	70714270	9740	9740	9740	9740	0
302	20231121	134100	70714270	9740	9740	9740	9740	0
303	20231121	134000	70714270	9740	9740	9740	9740	0
304	20231121	133900	70714270	9740	9740	9740	9740	0
305	20231121	133800	70714270	9740	9740	9740	9740	5
306	20231121	133700	70665570	9730	9730	9730	9730	0
307	20231121	133600	70665570	9730	9730	9730	9730	0
308	20231121	133500	70665570	9730	9730	9730	9730	0
309	20231121	133400	70665570	9730	9730	9730	9730	0
310	20231121	133300	70665570	9730	9730	9730	9730	0
311	20231121	133200	70665570	9730	9730	9730	9730	0
312	20231121	133100	70665570	9730	9730	9730	9730	0
313	20231121	133000	70665570	9730	9730	9730	9730	0
314	20231121	132900	70665570	9730	9730	9730	9730	3
315	20231121	132800	70636380	9760	9760	9760	9760	0
316	20231121	132700	70636380	9760	9760	9760	9760	0
317	20231121	132600	70636380	9760	9760	9760	9760	0
318	20231121	132500	70636380	9760	9760	9760	9760	0
319	20231121	132400	70636380	9760	9760	9760	9760	0
320	20231121	132300	70636380	9760	9760	9760	9760	0
321	20231121	132200	70636380	9760	9760	9760	9760	0
322	20231121	132100	70636380	9760	9760	9760	9760	0
323	20231121	132000	70636380	9760	9760	9760	9760	0
324	20231121	131900	70636380	9760	9760	9760	9760	0
325	20231121	131800	70636380	9760	9760	9760	9760	0
326	20231121	131700	70636380	9760	9760	9760	9760	0
327	20231121	131600	70636380	9760	9760	9760	9760	0
328	20231121	131500	70636380	9760	9760	9760	9760	0
329	20231121	131400	70636380	9760	9760	9760	9760	0
330	20231121	131300	70636380	9760	9760	9760	9760	0
331	20231121	131200	70636380	9760	9760	9760	9760	0
332	20231121	131100	70636380	9760	9760	9760	9760	0
333	20231121	131000	70636380	9760	9760	9760	9760	0
334	20231121	130900	70636380	9760	9760	9760	9760	0
335	20231121	130800	70636380	9760	9760	9760	9760	0
336	20231121	130700	70636380	9760	9760	9760	9760	0
337	20231121	130600	70636380	9760	9740	9760	9740	120
338	20231121	130500	69467260	9740	9740	9740	9740	0
339	20231121	130400	69467260	9740	9740	9740	9740	0
340	20231121	130300	69467260	9740	9740	9740	9740	0
341	20231121	130200	69467260	9740	9740	9740	9740	10
342	20231121	130100	69369860	9730	9730	9730	9730	8
343	20231121	130000	69292020	9720	9720	9720	9720	0
344	20231121	125900	69292020	9720	9740	9740	9720	273
345	20231121	125800	66638220	9730	9730	9730	9730	0
346	20231121	125700	66638220	9730	9730	9730	9730	488
347	20231121	125600	61889980	9720	9720	9720	9720	0
348	20231121	125500	61889980	9720	9730	9730	9720	38
349	20231121	125400	61520290	9730	9730	9730	9730	0
350	20231121	125300	61520290	9730	9730	9730	9730	0
351	20231121	125200	61520290	9730	9730	9730	9730	0
352	20231121	125100	61520290	9730	9730	9730	9730	0
353	20231121	125000	61520290	9730	9730	9730	9730	0
354	20231121	124900	61520290	9730	9730	9730	9730	0
355	20231121	124800	61520290	9730	9730	9730	9730	0
356	20231121	124700	61520290	9730	9730	9730	9730	0
357	20231121	124600	61520290	9730	9730	9730	9730	0
358	20231121	124500	61520290	9730	9730	9730	9730	0
359	20231121	124400	61520290	9730	9730	9730	9730	1
360	20231121	124300	61510560	9740	9740	9740	9740	0
361	20231121	124200	61510560	9740	9740	9740	9740	1
362	20231121	124100	61500820	9740	9740	9740	9740	0
363	20231121	124000	61500820	9740	9740	9740	9740	0
364	20231121	123900	61500820	9740	9740	9740	9740	0
365	20231121	123800	61500820	9740	9740	9740	9740	0
366	20231121	123700	61500820	9740	9740	9740	9740	0
367	20231121	123600	61500820	9740	9740	9740	9740	0
368	20231121	123500	61500820	9740	9740	9740	9740	0
369	20231121	123400	61500820	9740	9740	9740	9740	0
370	20231121	123300	61500820	9740	9740	9740	9740	0
371	20231121	123200	61500820	9740	9740	9740	9740	0
372	20231121	123100	61500820	9740	9740	9740	9740	10
373	20231121	123000	61403420	9740	9740	9740	9740	0
374	20231121	122900	61403420	9740	9740	9740	9740	0
375	20231121	122800	61403420	9740	9740	9740	9740	0
376	20231121	122700	61403420	9740	9740	9740	9740	0
377	20231121	122600	61403420	9740	9740	9740	9740	0
378	20231121	122500	61403420	9740	9740	9740	9740	0
379	20231121	122400	61403420	9740	9740	9740	9740	0
380	20231121	122300	61403420	9740	9740	9740	9740	0
381	20231121	122200	61403420	9740	9740	9740	9740	0
382	20231121	122100	61403420	9740	9740	9740	9740	0
383	20231121	122000	61403420	9740	9740	9740	9740	0
384	20231121	121900	61403420	9740	9740	9740	9740	0
385	20231121	121800	61403420	9740	9740	9740	9740	33
386	20231121	121700	61082000	9750	9750	9750	9750	0
387	20231121	121600	61082000	9750	9750	9750	9750	0
388	20231121	121500	61082000	9750	9750	9750	9750	0
389	20231121	121400	61082000	9750	9750	9750	9750	0
390	20231121	121300	61082000	9750	9750	9750	9750	0
391	20231121	121200	61082000	9750	9750	9750	9750	0
392	20231121	121100	61082000	9750	9750	9750	9750	1
393	20231121	121000	61072250	9740	9740	9740	9740	0
394	20231121	120900	61072250	9740	9740	9740	9740	0
395	20231121	120800	61072250	9740	9740	9740	9740	0
396	20231121	120700	61072250	9740	9740	9740	9740	0
397	20231121	120600	61072250	9740	9740	9740	9740	0
398	20231121	120500	61072250	9740	9740	9740	9740	4
399	20231121	120400	61033290	9750	9750	9750	9750	0
400	20231121	120300	61033290	9750	9750	9750	9750	0
401	20231121	120200	61033290	9750	9750	9750	9750	0
402	20231121	120100	61033290	9750	9750	9750	9750	0
403	20231121	120000	61033290	9750	9750	9750	9750	0
404	20231121	115900	61033290	9750	9750	9750	9750	0
405	20231121	115800	61033290	9750	9750	9750	9750	0
406	20231121	115700	61033290	9750	9750	9750	9750	30
407	20231121	115600	60740790	9750	9750	9750	9750	0
408	20231121	115500	60740790	9750	9750	9750	9750	0
409	20231121	115400	60740790	9750	9750	9750	9750	0
410	20231121	115300	60740790	9750	9750	9750	9750	0
411	20231121	115200	60740790	9750	9750	9750	9750	0
412	20231121	115100	60740790	9750	9750	9750	9750	0
413	20231121	115000	60740790	9750	9750	9750	9750	0
414	20231121	114900	60740790	9750	9750	9750	9750	0
415	20231121	114800	60740790	9750	9750	9750	9750	0
416	20231121	114700	60740790	9750	9750	9750	9750	0
417	20231121	114600	60740790	9750	9750	9750	9750	0
418	20231121	114500	60740790	9750	9750	9750	9750	0
419	20231121	114400	60740790	9750	9750	9750	9750	0
420	20231121	114300	60740790	9750	9750	9750	9750	0
421	20231121	114200	60740790	9750	9750	9750	9750	0
422	20231121	114100	60740790	9750	9750	9750	9750	0
423	20231121	114000	60740790	9750	9750	9750	9750	0
424	20231121	113900	60740790	9750	9750	9750	9750	0
425	20231121	113800	60740790	9750	9750	9750	9750	40
426	20231121	113700	60350790	9750	9750	9750	9750	0
427	20231121	113600	60350790	9750	9750	9750	9750	33
428	20231121	113500	60029040	9750	9750	9750	9750	0
429	20231121	113400	60029040	9750	9750	9750	9750	0
430	20231121	113300	60029040	9750	9750	9750	9750	0
431	20231121	113200	60029040	9750	9750	9750	9750	0
432	20231121	113100	60029040	9750	9750	9750	9750	0
433	20231121	113000	60029040	9750	9750	9750	9750	0
434	20231121	112900	60029040	9750	9750	9750	9750	0
435	20231121	112800	60029040	9750	9750	9750	9750	0
436	20231121	112700	60029040	9750	9750	9750	9750	0
437	20231121	112600	60029040	9750	9750	9750	9750	0
438	20231121	112500	60029040	9750	9750	9750	9750	0
439	20231121	112400	60029040	9750	9750	9750	9750	0
440	20231121	112300	60029040	9750	9750	9750	9750	5
441	20231121	112200	59980290	9760	9760	9760	9760	414
442	20231121	112100	55939650	9770	9770	9770	9770	0
443	20231121	112000	55939650	9770	9770	9770	9770	0
444	20231121	111900	55939650	9770	9770	9770	9770	441
445	20231121	111800	51631080	9780	9780	9780	9780	0
446	20231121	111700	51631080	9780	9780	9780	9780	2
447	20231121	111600	51611520	9780	9780	9780	9780	0
448	20231121	111500	51611520	9780	9780	9780	9780	0
449	20231121	111400	51611520	9780	9780	9780	9780	5
450	20231121	111300	51562620	9780	9780	9780	9780	0
451	20231121	111200	51562620	9780	9780	9780	9780	0
452	20231121	111100	51562620	9780	9780	9780	9780	0
453	20231121	111000	51562620	9780	9780	9780	9780	0
454	20231121	110900	51562620	9780	9780	9780	9780	0
455	20231121	110800	51562620	9780	9780	9780	9780	298
456	20231121	110700	48648180	9780	9780	9780	9780	0
457	20231121	110600	48648180	9780	9780	9780	9780	0
458	20231121	110500	48648180	9780	9780	9780	9780	0
459	20231121	110400	48648180	9780	9790	9790	9780	73
460	20231121	110300	47933520	9820	9800	9830	9800	72
461	20231121	110200	47227620	9800	9800	9800	9800	0
462	20231121	110100	47227620	9800	9820	9820	9800	386
463	20231121	110000	43444760	9820	9820	9820	9820	3
464	20231121	105900	43415300	9830	9830	9830	9830	0
465	20231121	105800	43415300	9830	9830	9830	9830	0
466	20231121	105700	43415300	9830	9880	9880	9830	89
467	20231121	105600	42540380	9870	9770	9900	9770	2053
468	20231121	105500	22335740	9770	9700	9770	9700	1057
469	20231121	105400	12046980	9670	9670	9670	9670	0
470	20231121	105300	12046980	9670	9670	9670	9670	0
471	20231121	105200	12046980	9670	9670	9670	9670	0
472	20231121	105100	12046980	9670	9670	9670	9670	0
473	20231121	105000	12046980	9670	9670	9670	9670	0
474	20231121	104900	12046980	9670	9670	9670	9670	0
475	20231121	104800	12046980	9670	9670	9670	9670	0
476	20231121	104700	12046980	9670	9670	9670	9670	0
477	20231121	104600	12046980	9670	9670	9670	9670	0
478	20231121	104500	12046980	9670	9670	9670	9670	0
479	20231121	104400	12046980	9670	9670	9670	9670	0
480	20231121	104300	12046980	9670	9670	9670	9670	0
481	20231121	104200	12046980	9670	9670	9670	9670	0
482	20231121	104100	12046980	9670	9670	9670	9670	0
483	20231121	104000	12046980	9670	9670	9670	9670	0
484	20231121	103900	12046980	9670	9670	9670	9670	0
485	20231121	103800	12046980	9670	9670	9670	9670	0
486	20231121	103700	12046980	9670	9670	9670	9670	0
487	20231121	103600	12046980	9670	9670	9670	9670	0
488	20231121	103500	12046980	9670	9670	9670	9670	0
489	20231121	103400	12046980	9670	9670	9670	9670	0
490	20231121	103300	12046980	9670	9670	9670	9670	0
491	20231121	103200	12046980	9670	9670	9670	9670	0
492	20231121	103100	12046980	9670	9670	9670	9670	0
493	20231121	103000	12046980	9670	9670	9670	9670	0
494	20231121	102900	12046980	9670	9670	9680	9670	75
495	20231121	102800	11321690	9680	9680	9680	9680	12
496	20231121	102700	11205530	9680	9680	9680	9680	1
497	20231121	102600	11195850	9680	9680	9680	9680	0
498	20231121	102500	11195850	9680	9680	9680	9680	0
499	20231121	102400	11195850	9680	9680	9680	9680	0
500	20231121	102300	11195850	9680	9680	9680	9680	0
501	20231121	102200	11195850	9680	9680	9680	9680	10
502	20231121	102100	11099050	9690	9690	9690	9690	0
503	20231121	102000	11099050	9690	9690	9690	9690	2
504	20231121	101900	11079670	9690	9690	9690	9690	0
505	20231121	101800	11079670	9690	9690	9690	9690	0
506	20231121	101700	11079670	9690	9690	9690	9690	0
507	20231121	101600	11079670	9690	9690	9690	9690	0
508	20231121	101500	11079670	9690	9690	9690	9690	0
509	20231121	101400	11079670	9690	9690	9690	9690	0
510	20231121	101300	11079670	9690	9690	9690	9690	0
511	20231121	101200	11079670	9690	9690	9690	9690	0
512	20231121	101100	11079670	9690	9690	9690	9690	2
513	20231121	101000	11060290	9680	9680	9680	9680	0
514	20231121	100900	11060290	9680	9680	9680	9680	0
515	20231121	100800	11060290	9680	9680	9680	9680	0
516	20231121	100700	11060290	9680	9680	9680	9680	0
517	20231121	100600	11060290	9680	9680	9680	9680	0
518	20231121	100500	11060290	9680	9680	9680	9680	1
519	20231121	100400	11050610	9650	9650	9650	9650	0
520	20231121	100300	11050610	9650	9650	9650	9650	0
521	20231121	100200	11050610	9650	9650	9650	9650	0
522	20231121	100100	11050610	9650	9650	9650	9650	0
523	20231121	100000	11050610	9650	9650	9650	9650	0
524	20231121	095900	11050610	9650	9670	9670	9650	100
525	20231121	095800	10084230	9670	9670	9670	9670	0
526	20231121	095700	10084230	9670	9670	9670	9670	0
527	20231121	095600	10084230	9670	9670	9670	9670	0
528	20231121	095500	10084230	9670	9670	9670	9670	0
529	20231121	095400	10084230	9670	9670	9670	9670	2
530	20231121	095300	10064890	9680	9680	9680	9680	0
531	20231121	095200	10064890	9680	9680	9680	9680	0
532	20231121	095100	10064890	9680	9680	9680	9680	0
533	20231121	095000	10064890	9680	9680	9680	9680	3
534	20231121	094900	10035850	9680	9680	9680	9680	0
535	20231121	094800	10035850	9680	9680	9680	9680	0
536	20231121	094700	10035850	9680	9680	9680	9680	0
537	20231121	094600	10035850	9680	9680	9680	9680	0
538	20231121	094500	10035850	9680	9680	9680	9680	0
539	20231121	094400	10035850	9680	9680	9680	9680	0
540	20231121	094300	10035850	9680	9680	9680	9680	0
541	20231121	094200	10035850	9680	9680	9680	9680	3
542	20231121	094100	10006810	9680	9680	9680	9680	14
543	20231121	094000	9871290	9680	9680	9680	9680	0
544	20231121	093900	9871290	9680	9680	9680	9680	1
545	20231121	093800	9861610	9670	9670	9670	9670	0
546	20231121	093700	9861610	9670	9670	9670	9670	0
547	20231121	093600	9861610	9670	9670	9670	9670	5
548	20231121	093500	9813260	9670	9670	9670	9670	5
549	20231121	093400	9764910	9680	9680	9680	9680	0
550	20231121	093300	9764910	9680	9680	9680	9680	0
551	20231121	093200	9764910	9680	9680	9680	9680	0
552	20231121	093100	9764910	9680	9680	9680	9680	0
553	20231121	093000	9764910	9680	9680	9680	9680	0
554	20231121	092900	9764910	9680	9680	9680	9680	0
555	20231121	092800	9764910	9680	9680	9680	9680	0
556	20231121	092700	9764910	9680	9680	9680	9680	0
557	20231121	092600	9764910	9680	9680	9680	9680	0
558	20231121	092500	9764910	9680	9680	9680	9680	0
559	20231121	092400	9764910	9680	9680	9680	9680	1
560	20231121	092300	9755230	9650	9650	9650	9650	0
561	20231121	092200	9755230	9650	9650	9650	9650	0
562	20231121	092100	9755230	9650	9650	9650	9650	0
563	20231121	092000	9755230	9650	9650	9650	9650	0
564	20231121	091900	9755230	9650	9650	9650	9650	0
565	20231121	091800	9755230	9650	9650	9650	9650	0
566	20231121	091700	9755230	9650	9650	9650	9650	0
567	20231121	091600	9755230	9650	9650	9650	9650	270
568	20231121	091500	7149730	9650	9650	9650	9650	56
569	20231121	091400	6609330	9640	9640	9640	9640	2
570	20231121	091300	6590050	9610	9610	9610	9610	0
571	20231121	091200	6590050	9610	9610	9610	9610	0
572	20231121	091100	6590050	9610	9610	9610	9610	0
573	20231121	091000	6590050	9610	9610	9610	9610	0
574	20231121	090900	6590050	9610	9610	9610	9610	0
575	20231121	090800	6590050	9610	9610	9610	9610	0
576	20231121	090700	6590050	9610	9610	9610	9610	0
577	20231121	090600	6590050	9610	9610	9610	9610	0
578	20231121	090500	6590050	9610	9610	9610	9610	0
579	20231121	090400	6590050	9610	9610	9610	9610	0
580	20231121	090300	6590050	9610	9610	9610	9610	0
581	20231121	090200	6590050	9610	9610	9610	9610	2
582	20231121	090100	6570830	9670	9610	9670	9610	203
583	20231121	090000	4608000	9600	9600	9600	9600	480