KissMeData/006370/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184700	201929220	11950	11950	11950	11950	242
3	20231129	184600	201929220	11950	11950	11950	11950	0
4	20231129	184500	201929220	11950	11950	11950	11950	0
5	20231129	184400	201929220	11950	11950	11950	11950	0
6	20231129	184300	201929220	11950	11950	11950	11950	0
7	20231129	184200	201929220	11950	11950	11950	11950	0
8	20231129	184100	201929220	11950	11950	11950	11950	0
9	20231129	184000	201929220	11950	11950	11950	11950	0
10	20231129	183900	201929220	11950	11950	11950	11950	0
11	20231129	183800	201929220	11950	11950	11950	11950	0
12	20231129	183700	201929220	11950	11950	11950	11950	0
13	20231129	183600	201929220	11950	11950	11950	11950	0
14	20231129	183500	201929220	11950	11950	11950	11950	0
15	20231129	183400	201929220	11950	11950	11950	11950	0
16	20231129	183300	201929220	11950	11950	11950	11950	0
17	20231129	183200	201929220	11950	11950	11950	11950	0
18	20231129	183100	201929220	11950	11950	11950	11950	0
19	20231129	183000	201929220	11950	11950	11950	11950	0
20	20231129	182900	201929220	11950	11950	11950	11950	0
21	20231129	182800	201929220	11950	11950	11950	11950	0
22	20231129	182700	201929220	11950	11950	11950	11950	0
23	20231129	182600	201929220	11950	11950	11950	11950	0
24	20231129	182500	201929220	11950	11950	11950	11950	0
25	20231129	182400	201929220	11950	11950	11950	11950	0
26	20231129	182300	201929220	11950	11950	11950	11950	0
27	20231129	182200	201929220	11950	11950	11950	11950	0
28	20231129	182100	201929220	11950	11950	11950	11950	0
29	20231129	182000	201929220	11950	11950	11950	11950	0
30	20231129	181900	201929220	11950	11950	11950	11950	0
31	20231129	181800	201929220	11950	11950	11950	11950	0
32	20231129	181700	201929220	11950	11950	11950	11950	242
33	20231129	181600	201929220	11950	11950	11950	11950	0
34	20231129	181500	201929220	11950	11950	11950	11950	0
35	20231129	181400	201929220	11950	11950	11950	11950	0
36	20231129	181300	201929220	11950	11950	11950	11950	0
37	20231129	181200	201929220	11950	11950	11950	11950	0
38	20231129	181100	201929220	11950	11950	11950	11950	0
39	20231129	181000	201929220	11950	11950	11950	11950	0
40	20231129	180900	201929220	11950	11950	11950	11950	0
41	20231129	180800	201929220	11950	11950	11950	11950	0
42	20231129	180700	201929220	11950	11950	11950	11950	0
43	20231129	180600	201929220	11950	11950	11950	11950	0
44	20231129	180500	201929220	11950	11950	11950	11950	0
45	20231129	180400	201929220	11950	11950	11950	11950	0
46	20231129	180300	201929220	11950	11950	11950	11950	0
47	20231129	180200	201929220	11950	11950	11950	11950	0
48	20231129	180100	201929220	11950	11950	11950	11950	0
49	20231129	180000	201929220	11950	11950	11950	11950	0
50	20231129	175900	201929220	11950	11950	11950	11950	0
51	20231129	175800	201929220	11950	11950	11950	11950	0
52	20231129	175700	201929220	11950	11950	11950	11950	0
53	20231129	175600	201929220	11950	11950	11950	11950	0
54	20231129	175500	201929220	11950	11950	11950	11950	0
55	20231129	175400	201929220	11950	11950	11950	11950	0
56	20231129	175300	201929220	11950	11950	11950	11950	0
57	20231129	175200	201929220	11950	11950	11950	11950	0
58	20231129	175100	201929220	11950	11950	11950	11950	0
59	20231129	175000	201929220	11950	11950	11950	11950	0
60	20231129	174900	201929220	11950	11950	11950	11950	0
61	20231129	174800	201929220	11950	11950	11950	11950	0
62	20231129	174700	201929220	11950	11950	11950	11950	242
63	20231129	174600	201929220	11950	11950	11950	11950	0
64	20231129	174500	201929220	11950	11950	11950	11950	0
65	20231129	174400	201929220	11950	11950	11950	11950	0
66	20231129	174300	201929220	11950	11950	11950	11950	0
67	20231129	174200	201929220	11950	11950	11950	11950	0
68	20231129	174100	201929220	11950	11950	11950	11950	0
69	20231129	174000	201929220	11950	11950	11950	11950	0
70	20231129	173900	201929220	11950	11950	11950	11950	0
71	20231129	173800	201929220	11950	11950	11950	11950	0
72	20231129	173700	201929220	11950	11950	11950	11950	0
73	20231129	173600	201929220	11950	11950	11950	11950	0
74	20231129	173500	201929220	11950	11950	11950	11950	0
75	20231129	173400	201929220	11950	11950	11950	11950	0
76	20231129	173300	201929220	11950	11950	11950	11950	0
77	20231129	173200	201929220	11950	11950	11950	11950	0
78	20231129	173100	201929220	11950	11950	11950	11950	0
79	20231129	173000	201929220	11950	11950	11950	11950	0
80	20231129	172900	201929220	11950	11950	11950	11950	0
81	20231129	172800	201929220	11950	11950	11950	11950	0
82	20231129	172700	201929220	11950	11950	11950	11950	0
83	20231129	172600	201929220	11950	11950	11950	11950	0
84	20231129	172500	201929220	11950	11950	11950	11950	0
85	20231129	172400	201929220	11950	11950	11950	11950	0
86	20231129	172300	201929220	11950	11950	11950	11950	0
87	20231129	172200	201929220	11950	11950	11950	11950	0
88	20231129	172100	201929220	11950	11950	11950	11950	0
89	20231129	172000	201929220	11950	11950	11950	11950	0
90	20231129	171900	201929220	11950	11950	11950	11950	0
91	20231129	171800	201929220	11950	11950	11950	11950	0
92	20231129	171700	201929220	11950	11950	11950	11950	242
93	20231129	171600	201929220	11950	11950	11950	11950	0
94	20231129	171500	201929220	11950	11950	11950	11950	0
95	20231129	171400	201929220	11950	11950	11950	11950	0
96	20231129	171300	201929220	11950	11950	11950	11950	0
97	20231129	171200	201929220	11950	11950	11950	11950	0
98	20231129	171100	201929220	11950	11950	11950	11950	0
99	20231129	171000	201929220	11950	11950	11950	11950	0
100	20231129	170900	201929220	11950	11950	11950	11950	0
101	20231129	170800	201929220	11950	11950	11950	11950	0
102	20231129	170700	201929220	11950	11950	11950	11950	0
103	20231129	170600	201929220	11950	11950	11950	11950	0
104	20231129	170500	201929220	11950	11950	11950	11950	0
105	20231129	170400	201929220	11950	11950	11950	11950	0
106	20231129	170300	201929220	11950	11950	11950	11950	0
107	20231129	170200	201929220	11950	11950	11950	11950	0
108	20231129	170100	201929220	11950	11950	11950	11950	0
109	20231129	170000	201929220	11950	11950	11950	11950	0
110	20231129	165900	201929220	11950	11950	11950	11950	0
111	20231129	165800	201929220	11950	11950	11950	11950	0
112	20231129	165700	201929220	11950	11950	11950	11950	0
113	20231129	165600	201929220	11950	11950	11950	11950	0
114	20231129	165500	201929220	11950	11950	11950	11950	0
115	20231129	165400	201929220	11950	11950	11950	11950	0
116	20231129	165300	201929220	11950	11950	11950	11950	0
117	20231129	165200	201929220	11950	11950	11950	11950	0
118	20231129	165100	201929220	11950	11950	11950	11950	0
119	20231129	165000	201929220	11950	11950	11950	11950	0
120	20231129	164900	201929220	11950	11950	11950	11950	0
121	20231129	164800	201929220	11950	11950	11950	11950	0
122	20231129	164700	201929220	11950	11950	11950	11950	242
123	20231129	164600	201929220	11950	11950	11950	11950	0
124	20231129	164500	201929220	11950	11950	11950	11950	0
125	20231129	164400	201929220	11950	11950	11950	11950	0
126	20231129	164300	201929220	11950	11950	11950	11950	0
127	20231129	164200	201929220	11950	11950	11950	11950	0
128	20231129	164100	201929220	11950	11950	11950	11950	0
129	20231129	164000	201929220	11950	11950	11950	11950	0
130	20231129	163900	201929220	11950	11950	11950	11950	0
131	20231129	163800	201929220	11950	11950	11950	11950	0
132	20231129	163700	201929220	11950	11950	11950	11950	0
133	20231129	163600	201929220	11950	11950	11950	11950	0
134	20231129	163500	201929220	11950	11950	11950	11950	0
135	20231129	163400	201929220	11950	11950	11950	11950	0
136	20231129	163300	201929220	11950	11950	11950	11950	0
137	20231129	163200	201929220	11950	11950	11950	11950	0
138	20231129	163100	201929220	11950	11950	11950	11950	0
139	20231129	163000	201929220	11950	11950	11950	11950	0
140	20231129	162900	201929220	11950	11950	11950	11950	0
141	20231129	162800	201929220	11950	11950	11950	11950	0
142	20231129	162700	201929220	11950	11950	11950	11950	0
143	20231129	162600	201929220	11950	11950	11950	11950	0
144	20231129	162500	201929220	11950	11950	11950	11950	0
145	20231129	162400	201929220	11950	11950	11950	11950	0
146	20231129	162300	201929220	11950	11950	11950	11950	0
147	20231129	162200	201929220	11950	11950	11950	11950	0
148	20231129	162100	201929220	11950	11950	11950	11950	0
149	20231129	162000	201929220	11950	11950	11950	11950	0
150	20231129	161900	201929220	11950	11950	11950	11950	0
151	20231129	161800	201929220	11950	11950	11950	11950	0
152	20231129	161700	201929220	11950	11950	11950	11950	242
153	20231129	161600	201929220	11950	11950	11950	11950	0
154	20231129	161500	201929220	11950	11950	11950	11950	0
155	20231129	161400	201929220	11950	11950	11950	11950	0
156	20231129	161300	201929220	11950	11950	11950	11950	0
157	20231129	161200	201929220	11950	11950	11950	11950	0
158	20231129	161100	201929220	11950	11950	11950	11950	0
159	20231129	161000	201929220	11950	11950	11950	11950	0
160	20231129	160900	201929220	11950	11950	11950	11950	0
161	20231129	160800	201929220	11950	11950	11950	11950	0
162	20231129	160700	201929220	11950	11950	11950	11950	0
163	20231129	160600	201929220	11950	11950	11950	11950	0
164	20231129	160500	201929220	11950	11950	11950	11950	0
165	20231129	160400	201929220	11950	11950	11950	11950	0
166	20231129	160300	201929220	11950	11950	11950	11950	0
167	20231129	160200	201929220	11950	11950	11950	11950	0
168	20231129	160100	201929220	11950	11950	11950	11950	0
169	20231129	160000	201929220	11950	11950	11950	11950	0
170	20231129	155900	201929220	11950	11950	11950	11950	0
171	20231129	155800	201929220	11950	11950	11950	11950	0
172	20231129	155700	201929220	11950	11950	11950	11950	0
173	20231129	155600	201929220	11950	11950	11950	11950	0
174	20231129	155500	201929220	11950	11950	11950	11950	0
175	20231129	155400	201929220	11950	11950	11950	11950	0
176	20231129	155300	201929220	11950	11950	11950	11950	0
177	20231129	155200	201929220	11950	11950	11950	11950	0
178	20231129	155100	201929220	11950	11950	11950	11950	0
179	20231129	155000	201929220	11950	11950	11950	11950	0
180	20231129	154900	201929220	11950	11950	11950	11950	0
181	20231129	154800	201929220	11950	11950	11950	11950	0
182	20231129	154700	201929220	11950	11950	11950	11950	242
183	20231129	154600	201929220	11950	11950	11950	11950	0
184	20231129	154500	201929220	11950	11950	11950	11950	0
185	20231129	154400	201929220	11950	11950	11950	11950	0
186	20231129	154300	201929220	11950	11950	11950	11950	0
187	20231129	154200	201929220	11950	11950	11950	11950	0
188	20231129	154100	201929220	11950	11950	11950	11950	0
189	20231129	154000	201929220	11950	11950	11950	11950	0
190	20231129	153900	201929220	11950	11950	11950	11950	0
191	20231129	153800	201929220	11950	11950	11950	11950	0
192	20231129	153700	201929220	11950	11950	11950	11950	0
193	20231129	153600	201929220	11950	11950	11950	11950	0
194	20231129	153500	201929220	11950	11950	11950	11950	0
195	20231129	153400	201929220	11950	11950	11950	11950	0
196	20231129	153300	201929220	11950	11950	11950	11950	0
197	20231129	153200	201929220	11950	11950	11950	11950	0
198	20231129	153100	201929220	11950	11950	11950	11950	0
199	20231129	153000	201929220	11950	11950	11950	11950	242
200	20231129	152900	199037320	11940	11940	11940	11940	0
201	20231129	152800	199037320	11940	11940	11940	11940	0
202	20231129	152700	199037320	11940	11940	11940	11940	0
203	20231129	152600	199037320	11940	11940	11940	11940	0
204	20231129	152500	199037320	11940	11940	11940	11940	0
205	20231129	152400	199037320	11940	11940	11940	11940	0
206	20231129	152300	199037320	11940	11940	11940	11940	0
207	20231129	152200	199037320	11940	11940	11940	11940	0
208	20231129	152100	199037320	11940	11940	11940	11940	0
209	20231129	152000	199037320	11940	11940	11940	11940	0
210	20231129	151900	199037320	11940	11940	11940	11940	0
211	20231129	151800	199037320	11940	11940	11940	11940	0
212	20231129	151700	199037320	11940	11940	11940	11940	100
213	20231129	151600	197843320	11950	11950	11950	11950	0
214	20231129	151500	197843320	11950	11950	11950	11950	0
215	20231129	151400	197843320	11950	11950	11950	11950	2
216	20231129	151300	197819420	11950	11950	11950	11950	0
217	20231129	151200	197819420	11950	11950	11950	11950	0
218	20231129	151100	197819420	11950	11950	11950	11950	0
219	20231129	151000	197819420	11950	11850	11950	11850	414
220	20231129	150900	192872930	11900	11900	11900	11900	10
221	20231129	150800	192753930	11900	11900	11900	11900	1
222	20231129	150700	192742030	11850	11900	11900	11850	9
223	20231129	150600	192634980	11900	11900	11900	11900	1
224	20231129	150500	192623080	11830	11840	11840	11830	211
225	20231129	150400	190126280	11900	11900	11900	11900	1
226	20231129	150300	190114380	11830	11830	11830	11830	0
227	20231129	150200	190114380	11830	11830	11830	11830	124
228	20231129	150100	188647460	11830	11830	11830	11830	136
229	20231129	150000	187038580	11830	11850	11850	11830	49
230	20231129	145900	186458510	11860	11860	11860	11860	118
231	20231129	145800	185059030	11950	11950	11950	11950	0
232	20231129	145700	185059030	11950	11950	11950	11950	0
233	20231129	145600	185059030	11950	11950	11950	11950	0
234	20231129	145500	185059030	11950	11950	11950	11950	0
235	20231129	145400	185059030	11950	11950	11950	11950	0
236	20231129	145300	185059030	11950	11950	11950	11950	0
237	20231129	145200	185059030	11950	11950	11950	11950	0
238	20231129	145100	185059030	11950	11950	11950	11950	0
239	20231129	145000	185059030	11950	11950	11950	11950	0
240	20231129	144900	185059030	11950	11950	11950	11950	0
241	20231129	144800	185059030	11950	11950	11950	11950	0
242	20231129	144700	185059030	11950	11950	11950	11950	0
243	20231129	144600	185059030	11950	11950	11950	11950	0
244	20231129	144500	185059030	11950	11950	11950	11950	0
245	20231129	144400	185059030	11950	11950	11950	11950	1
246	20231129	144300	185047080	11950	11950	11950	11950	1
247	20231129	144200	185035130	11860	11950	11950	11850	801
248	20231129	144100	175512760	11960	11960	11960	11960	0
249	20231129	144000	175512760	11960	11960	11960	11960	0
250	20231129	143900	175512760	11960	11960	11960	11960	0
251	20231129	143800	175512760	11960	11960	11960	11960	0
252	20231129	143700	175512760	11960	11960	11960	11960	0
253	20231129	143600	175512760	11960	11960	11960	11960	0
254	20231129	143500	175512760	11960	11960	11960	11960	42
255	20231129	143400	175010440	11960	11960	11960	11960	184
256	20231129	143300	172809800	11960	11960	11960	11960	0
257	20231129	143200	172809800	11960	11970	11970	11960	2
258	20231129	143100	172785870	11970	11900	11970	11900	11
259	20231129	143000	172654780	11980	11980	11980	11980	0
260	20231129	142900	172654780	11980	11980	11980	11980	0
261	20231129	142800	172654780	11980	11980	11980	11980	0
262	20231129	142700	172654780	11980	11980	11980	11980	0
263	20231129	142600	172654780	11980	11980	11980	11980	0
264	20231129	142500	172654780	11980	11980	11980	11980	143
265	20231129	142400	170941640	11980	11980	11980	11980	300
266	20231129	142300	167347640	11910	11910	11910	11910	100
267	20231129	142200	166156640	11980	11970	11980	11970	300
268	20231129	142100	162563650	11980	11980	11980	11980	0
269	20231129	142000	162563650	11980	11980	11980	11980	0
270	20231129	141900	162563650	11980	11980	11980	11980	304
271	20231129	141800	158921730	11920	11920	11920	11920	0
272	20231129	141700	158921730	11920	11920	11920	11920	0
273	20231129	141600	158921730	11920	11920	11920	11920	200
274	20231129	141500	156537730	11990	11990	11990	11990	0
275	20231129	141400	156537730	11990	11990	11990	11990	0
276	20231129	141300	156537730	11990	11990	11990	11990	0
277	20231129	141200	156537730	11990	11990	11990	11990	0
278	20231129	141100	156537730	11990	11990	11990	11990	17
279	20231129	141000	156333900	12000	12000	12000	12000	0
280	20231129	140900	156333900	12000	12000	12000	12000	0
281	20231129	140800	156333900	12000	12000	12000	12000	0
282	20231129	140700	156333900	12000	12000	12000	12000	0
283	20231129	140600	156333900	12000	12000	12000	12000	0
284	20231129	140500	156333900	12000	12000	12000	12000	0
285	20231129	140400	156333900	12000	12000	12000	12000	164
286	20231129	140300	154365900	11920	11920	11920	11920	0
287	20231129	140200	154365900	11920	11970	11970	11920	257
288	20231129	140100	151297670	11980	11980	11980	11980	15
289	20231129	140000	151117970	12000	12000	12000	12000	0
290	20231129	135900	151117970	12000	12000	12000	12000	0
291	20231129	135800	151117970	12000	12000	12000	12000	0
292	20231129	135700	151117970	12000	12000	12000	12000	0
293	20231129	135600	151117970	12000	12000	12000	12000	0
294	20231129	135500	151117970	12000	12000	12000	12000	0
295	20231129	135400	151117970	12000	12000	12000	12000	0
296	20231129	135300	151117970	12000	12000	12000	12000	0
297	20231129	135200	151117970	12000	12000	12000	12000	0
298	20231129	135100	151117970	12000	12000	12000	12000	0
299	20231129	135000	151117970	12000	12000	12000	12000	0
300	20231129	134900	151117970	12000	12010	12010	12000	47
301	20231129	134800	150553530	12000	12000	12000	12000	0
302	20231129	134700	150553530	12000	12000	12000	12000	0
303	20231129	134600	150553530	12000	12000	12000	12000	0
304	20231129	134500	150553530	12000	12000	12000	12000	0
305	20231129	134400	150553530	12000	12000	12000	12000	0
306	20231129	134300	150553530	12000	12000	12000	12000	0
307	20231129	134200	150553530	12000	12000	12000	12000	0
308	20231129	134100	150553530	12000	12000	12000	12000	0
309	20231129	134000	150553530	12000	12000	12000	12000	0
310	20231129	133900	150553530	12000	12020	12020	12000	404
311	20231129	133800	145702850	12080	12080	12080	12080	0
312	20231129	133700	145702850	12080	12080	12080	12080	0
313	20231129	133600	145702850	12080	12080	12080	12080	0
314	20231129	133500	145702850	12080	12080	12080	12080	0
315	20231129	133400	145702850	12080	12080	12080	12080	80
316	20231129	133300	144736450	12080	12080	12080	12080	0
317	20231129	133200	144736450	12080	12080	12080	12080	10
318	20231129	133100	144615650	12030	12030	12030	12030	0
319	20231129	133000	144615650	12030	12030	12030	12030	0
320	20231129	132900	144615650	12030	12030	12030	12030	0
321	20231129	132800	144615650	12030	12030	12030	12030	0
322	20231129	132700	144615650	12030	12030	12030	12030	0
323	20231129	132600	144615650	12030	12030	12030	12030	0
324	20231129	132500	144615650	12030	12040	12040	12030	101
325	20231129	132400	143399620	12030	12030	12030	12030	0
326	20231129	132300	143399620	12030	12030	12030	12030	0
327	20231129	132200	143399620	12030	12030	12030	12030	0
328	20231129	132100	143399620	12030	12030	12030	12030	0
329	20231129	132000	143399620	12030	12030	12030	12030	0
330	20231129	131900	143399620	12030	12030	12030	12030	0
331	20231129	131800	143399620	12030	12030	12030	12030	0
332	20231129	131700	143399620	12030	12030	12030	12030	0
333	20231129	131600	143399620	12030	12030	12030	12030	0
334	20231129	131500	143399620	12030	12030	12030	12030	0
335	20231129	131400	143399620	12030	12030	12030	12030	0
336	20231129	131300	143399620	12030	12030	12030	12030	0
337	20231129	131200	143399620	12030	12030	12030	12030	0
338	20231129	131100	143399620	12030	12030	12030	12030	0
339	20231129	131000	143399620	12030	12030	12030	12030	0
340	20231129	130900	143399620	12030	12030	12030	12030	0
341	20231129	130800	143399620	12030	12030	12030	12030	0
342	20231129	130700	143399620	12030	12030	12030	12030	0
343	20231129	130600	143399620	12030	12030	12030	12030	44
344	20231129	130500	142870300	12090	12090	12090	12090	0
345	20231129	130400	142870300	12090	12090	12090	12090	0
346	20231129	130300	142870300	12090	12090	12090	12090	0
347	20231129	130200	142870300	12090	12090	12090	12090	0
348	20231129	130100	142870300	12090	12090	12090	12090	0
349	20231129	130000	142870300	12090	12090	12090	12090	6
350	20231129	125900	142797760	12090	12090	12090	12090	0
351	20231129	125800	142797760	12090	12060	12090	12060	2
352	20231129	125700	142773610	12060	12060	12060	12060	1
353	20231129	125600	142761550	12030	12030	12030	12030	0
354	20231129	125500	142761550	12030	12040	12040	12030	30
355	20231129	125400	142400540	12060	12060	12060	12060	2
356	20231129	125300	142376420	12060	12060	12060	12060	44
357	20231129	125200	141845780	12060	12060	12060	12060	2
358	20231129	125100	141821660	12060	12060	12060	12060	0
359	20231129	125000	141821660	12060	12060	12060	12060	0
360	20231129	124900	141821660	12060	12060	12060	12060	0
361	20231129	124800	141821660	12060	12060	12060	12060	0
362	20231129	124700	141821660	12060	12060	12060	12060	0
363	20231129	124600	141821660	12060	12060	12060	12060	0
364	20231129	124500	141821660	12060	12060	12060	12060	0
365	20231129	124400	141821660	12060	12060	12060	12060	0
366	20231129	124300	141821660	12060	12060	12060	12060	5
367	20231129	124200	141761360	12140	12140	12140	12140	0
368	20231129	124100	141761360	12140	12100	12140	12100	5
369	20231129	124000	141700820	12100	12030	12100	12030	139
370	20231129	123900	140024150	12030	12030	12030	12030	0
371	20231129	123800	140024150	12030	12030	12030	12030	0
372	20231129	123700	140024150	12030	12030	12030	12030	0
373	20231129	123600	140024150	12030	12020	12030	12020	91
374	20231129	123500	138930190	12020	12020	12020	12020	0
375	20231129	123400	138930190	12020	12020	12020	12020	0
376	20231129	123300	138930190	12020	12020	12020	12020	0
377	20231129	123200	138930190	12020	12020	12020	12020	0
378	20231129	123100	138930190	12020	11930	12020	11930	507
379	20231129	123000	132881100	12030	12030	12030	12030	0
380	20231129	122900	132881100	12030	12030	12030	12030	0
381	20231129	122800	132881100	12030	12030	12030	12030	0
382	20231129	122700	132881100	12030	12030	12030	12030	0
383	20231129	122600	132881100	12030	12030	12030	12030	0
384	20231129	122500	132881100	12030	12030	12030	12030	0
385	20231129	122400	132881100	12030	12030	12030	12030	0
386	20231129	122300	132881100	12030	12030	12030	12030	0
387	20231129	122200	132881100	12030	12030	12030	12030	0
388	20231129	122100	132881100	12030	12030	12030	12030	0
389	20231129	122000	132881100	12030	12030	12030	12030	0
390	20231129	121900	132881100	12030	12030	12030	12030	0
391	20231129	121800	132881100	12030	12030	12030	12030	0
392	20231129	121700	132881100	12030	12030	12030	12030	0
393	20231129	121600	132881100	12030	12030	12030	12030	0
394	20231129	121500	132881100	12030	12030	12030	12030	0
395	20231129	121400	132881100	12030	11950	12030	11950	420
396	20231129	121300	127834990	11930	11930	11930	11930	0
397	20231129	121200	127834990	11930	11930	11930	11930	0
398	20231129	121100	127834990	11930	11930	11930	11930	20
399	20231129	121000	127596390	11930	11930	11930	11930	207
400	20231129	120900	125126880	11930	11930	11930	11930	0
401	20231129	120800	125126880	11930	11930	11930	11930	18
402	20231129	120700	124912140	11930	11930	11930	11930	0
403	20231129	120600	124912140	11930	11930	11930	11930	0
404	20231129	120500	124912140	11930	11860	11930	11860	104
405	20231129	120400	123677200	11850	11850	11850	11850	0
406	20231129	120300	123677200	11850	11850	11850	11850	0
407	20231129	120200	123677200	11850	11850	11850	11850	0
408	20231129	120100	123677200	11850	11850	11850	11850	0
409	20231129	120000	123677200	11850	11840	11850	11840	36
410	20231129	115900	123250620	11820	11820	11820	11820	0
411	20231129	115800	123250620	11820	11820	11820	11820	0
412	20231129	115700	123250620	11820	11820	11820	11820	133
413	20231129	115600	121678560	11820	11820	11820	11820	0
414	20231129	115500	121678560	11820	11820	11820	11820	0
415	20231129	115400	121678560	11820	11820	11820	11820	0
416	20231129	115300	121678560	11820	11820	11820	11820	0
417	20231129	115200	121678560	11820	11820	11820	11820	0
418	20231129	115100	121678560	11820	11820	11820	11820	0
419	20231129	115000	121678560	11820	11820	11820	11820	0
420	20231129	114900	121678560	11820	11820	11820	11820	0
421	20231129	114800	121678560	11820	11810	11820	11810	5
422	20231129	114700	121619500	11810	11810	11810	11810	0
423	20231129	114600	121619500	11810	11800	11810	11800	105
424	20231129	114500	120379870	11810	11810	11810	11810	0
425	20231129	114400	120379870	11810	11810	11810	11810	0
426	20231129	114300	120379870	11810	11810	11810	11810	933
427	20231129	114200	109361140	11820	11820	11820	11820	0
428	20231129	114100	109361140	11820	11820	11820	11820	0
429	20231129	114000	109361140	11820	11820	11820	11820	1
430	20231129	113900	109349320	11820	11810	11820	11810	110
431	20231129	113800	108050120	11800	11800	11800	11800	0
432	20231129	113700	108050120	11800	11800	11800	11800	0
433	20231129	113600	108050120	11800	11800	11800	11800	0
434	20231129	113500	108050120	11800	11800	11800	11800	0
435	20231129	113400	108050120	11800	11800	11800	11800	40
436	20231129	113300	107578120	11800	11800	11800	11800	0
437	20231129	113200	107578120	11800	11800	11800	11800	0
438	20231129	113100	107578120	11800	11800	11800	11800	0
439	20231129	113000	107578120	11800	11800	11800	11800	0
440	20231129	112900	107578120	11800	11800	11800	11800	0
441	20231129	112800	107578120	11800	11800	11800	11800	0
442	20231129	112700	107578120	11800	11800	11800	11800	0
443	20231129	112600	107578120	11800	11700	11800	11700	1052
444	20231129	112500	95167370	11700	11700	11700	11700	0
445	20231129	112400	95167370	11700	11700	11700	11700	0
446	20231129	112300	95167370	11700	11740	11740	11700	941
447	20231129	112200	84151970	11750	11750	11750	11750	0
448	20231129	112100	84151970	11750	11750	11750	11750	0
449	20231129	112000	84151970	11750	11750	11750	11750	0
450	20231129	111900	84151970	11750	11750	11750	11750	0
451	20231129	111800	84151970	11750	11750	11750	11750	0
452	20231129	111700	84151970	11750	11740	11750	11740	6
453	20231129	111600	84081500	11750	11750	11750	11750	490
454	20231129	111500	78324000	11760	11760	11760	11760	0
455	20231129	111400	78324000	11760	11760	11760	11760	0
456	20231129	111300	78324000	11760	11760	11760	11760	0
457	20231129	111200	78324000	11760	11760	11760	11760	0
458	20231129	111100	78324000	11760	11760	11760	11760	73
459	20231129	111000	77465520	11800	11800	11800	11800	0
460	20231129	110900	77465520	11800	11800	11800	11800	0
461	20231129	110800	77465520	11800	11800	11800	11800	0
462	20231129	110700	77465520	11800	11800	11800	11800	0
463	20231129	110600	77465520	11800	11800	11800	11800	0
464	20231129	110500	77465520	11800	11800	11800	11800	0
465	20231129	110400	77465520	11800	11800	11800	11800	20
466	20231129	110300	77229520	11800	11800	11800	11800	0
467	20231129	110200	77229520	11800	11800	11800	11800	480
468	20231129	110100	71565520	11800	11800	11800	11800	650
469	20231129	110000	63895520	11790	11770	11790	11770	1127
470	20231129	105900	50614870	11750	11750	11750	11750	0
471	20231129	105800	50614870	11750	11750	11750	11750	0
472	20231129	105700	50614870	11750	11750	11750	11750	0
473	20231129	105600	50614870	11750	11750	11750	11750	10
474	20231129	105500	50497370	11750	11750	11750	11750	0
475	20231129	105400	50497370	11750	11750	11750	11750	0
476	20231129	105300	50497370	11750	11750	11750	11750	30
477	20231129	105200	50144870	11750	11750	11750	11750	0
478	20231129	105100	50144870	11750	11750	11750	11750	0
479	20231129	105000	50144870	11750	11750	11750	11750	0
480	20231129	104900	50144870	11750	11750	11750	11750	1
481	20231129	104800	50133120	11740	11740	11740	11740	149
482	20231129	104700	48383860	11740	11740	11740	11740	17
483	20231129	104600	48184280	11740	11740	11740	11740	0
484	20231129	104500	48184280	11740	11740	11740	11740	0
485	20231129	104400	48184280	11740	11740	11740	11740	1
486	20231129	104300	48172540	11700	11700	11700	11700	0
487	20231129	104200	48172540	11700	11700	11700	11700	0
488	20231129	104100	48172540	11700	11700	11700	11700	0
489	20231129	104000	48172540	11700	11700	11700	11700	0
490	20231129	103900	48172540	11700	11700	11700	11700	0
491	20231129	103800	48172540	11700	11700	11700	11700	0
492	20231129	103700	48172540	11700	11750	11750	11700	2
493	20231129	103600	48149090	11750	11750	11750	11750	0
494	20231129	103500	48149090	11750	11750	11750	11750	100
495	20231129	103400	46974090	11750	11750	11750	11750	0
496	20231129	103300	46974090	11750	11750	11750	11750	0
497	20231129	103200	46974090	11750	11750	11750	11750	0
498	20231129	103100	46974090	11750	11750	11750	11750	0
499	20231129	103000	46974090	11750	11750	11750	11750	0
500	20231129	102900	46974090	11750	11750	11750	11750	10
501	20231129	102800	46856590	11770	11770	11770	11770	5
502	20231129	102700	46797740	11770	11770	11770	11770	0
503	20231129	102600	46797740	11770	11770	11770	11770	0
504	20231129	102500	46797740	11770	11770	11770	11770	0
505	20231129	102400	46797740	11770	11770	11770	11770	0
506	20231129	102300	46797740	11770	11770	11770	11770	1
507	20231129	102200	46785970	11770	11770	11770	11770	1
508	20231129	102100	46774200	11790	11790	11790	11790	0
509	20231129	102000	46774200	11790	11790	11790	11790	0
510	20231129	101900	46774200	11790	11790	11790	11790	0
511	20231129	101800	46774200	11790	11790	11790	11790	0
512	20231129	101700	46774200	11790	11790	11790	11790	0
513	20231129	101600	46774200	11790	11790	11790	11790	0
514	20231129	101500	46774200	11790	11790	11790	11790	0
515	20231129	101400	46774200	11790	11790	11790	11790	1
516	20231129	101300	46762410	11790	11790	11790	11790	2
517	20231129	101200	46738830	11790	11790	11790	11790	0
518	20231129	101100	46738830	11790	11790	11790	11790	0
519	20231129	101000	46738830	11790	11790	11790	11790	0
520	20231129	100900	46738830	11790	11790	11790	11790	0
521	20231129	100800	46738830	11790	11790	11790	11790	0
522	20231129	100700	46738830	11790	11790	11790	11790	1
523	20231129	100600	46727040	11700	11700	11700	11700	0
524	20231129	100500	46727040	11700	11700	11700	11700	0
525	20231129	100400	46727040	11700	11740	11740	11700	1000
526	20231129	100300	35021030	11810	11810	11810	11810	0
527	20231129	100200	35021030	11810	11810	11810	11810	0
528	20231129	100100	35021030	11810	11810	11810	11810	0
529	20231129	100000	35021030	11810	11810	11810	11810	0
530	20231129	095900	35021030	11810	11810	11810	11810	0
531	20231129	095800	35021030	11810	11810	11810	11810	0
532	20231129	095700	35021030	11810	11810	11810	11810	0
533	20231129	095600	35021030	11810	11810	11810	11810	0
534	20231129	095500	35021030	11810	11810	11810	11810	0
535	20231129	095400	35021030	11810	11810	11810	11810	1
536	20231129	095300	35009220	11810	11810	11810	11810	0
537	20231129	095200	35009220	11810	11810	11810	11810	0
538	20231129	095100	35009220	11810	11800	11810	11800	101
539	20231129	095000	33816420	11810	11810	11810	11810	0
540	20231129	094900	33816420	11810	11810	11810	11810	1
541	20231129	094800	33804610	11810	11810	11810	11810	0
542	20231129	094700	33804610	11810	11810	11810	11810	3
543	20231129	094600	33769180	11810	11810	11810	11810	0
544	20231129	094500	33769180	11810	11810	11810	11810	0
545	20231129	094400	33769180	11810	11810	11810	11810	6
546	20231129	094300	33698320	11840	11840	11840	11840	0
547	20231129	094200	33698320	11840	11840	11840	11840	0
548	20231129	094100	33698320	11840	11840	11840	11840	0
549	20231129	094000	33698320	11840	11840	11840	11840	0
550	20231129	093900	33698320	11840	11840	11840	11840	0
551	20231129	093800	33698320	11840	11840	11840	11840	2
552	20231129	093700	33674640	11850	11850	11850	11850	1
553	20231129	093600	33662790	11740	11740	11740	11740	35
554	20231129	093500	33251890	11850	11850	11850	11850	0
555	20231129	093400	33251890	11850	11850	11850	11850	10
556	20231129	093300	33133390	11860	11860	11860	11860	0
557	20231129	093200	33133390	11860	11860	11860	11860	0
558	20231129	093100	33133390	11860	11860	11860	11860	7
559	20231129	093000	33050370	11730	11730	11730	11730	148
560	20231129	092900	31314330	11720	11730	11730	11720	218
561	20231129	092800	28758370	11800	11800	11800	11800	1
562	20231129	092700	28746570	11710	11840	11840	11710	1032
563	20231129	092600	16654780	11710	11710	11710	11710	0
564	20231129	092500	16654780	11710	11710	11710	11710	0
565	20231129	092400	16654780	11710	11710	11710	11710	0
566	20231129	092300	16654780	11710	11710	11710	11710	0
567	20231129	092200	16654780	11710	11860	11860	11500	1164
568	20231129	092100	3044180	11900	11900	11900	11900	0
569	20231129	092000	3044180	11900	11900	11900	11900	0
570	20231129	091900	3044180	11900	11900	11900	11900	0
571	20231129	091800	3044180	11900	11900	11900	11900	0
572	20231129	091700	3044180	11900	11900	11900	11900	0
573	20231129	091600	3044180	11900	11900	11900	11900	0
574	20231129	091500	3044180	11900	11900	11900	11900	0
575	20231129	091400	3044180	11900	11900	11900	11900	0
576	20231129	091300	3044180	11900	11900	11900	11900	10
577	20231129	091200	2925180	11900	11900	11900	11900	0
578	20231129	091100	2925180	11900	11900	11900	11900	0
579	20231129	091000	2925180	11900	11900	11900	11900	0
580	20231129	090900	2925180	11900	11900	11900	11900	0
581	20231129	090800	2925180	11900	11900	11900	11900	0
582	20231129	090700	2925180	11900	11900	11900	11900	0
583	20231129	090600	2925180	11900	11900	11900	11900	168
584	20231129	090500	925980	11950	11950	11950	11950	0
585	20231129	090400	925980	11950	11830	11950	11830	2
586	20231129	090300	902200	11830	11870	11870	11830	34
587	20231129	090200	499800	11900	11900	11900	11900	0
588	20231129	090100	499800	11900	11900	11900	11900	0
589	20231129	090000	499800	11900	11900	11900	11900	42