KissMeData/025620/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190800	31012820	5690	5690	5690	5690	201
3	20231129	190700	31012820	5690	5690	5690	5690	0
4	20231129	190600	31012820	5690	5690	5690	5690	0
5	20231129	190500	31012820	5690	5690	5690	5690	0
6	20231129	190400	31012820	5690	5690	5690	5690	0
7	20231129	190300	31012820	5690	5690	5690	5690	0
8	20231129	190200	31012820	5690	5690	5690	5690	0
9	20231129	190100	31012820	5690	5690	5690	5690	0
10	20231129	190000	31012820	5690	5690	5690	5690	0
11	20231129	185900	31012820	5690	5690	5690	5690	0
12	20231129	185800	31012820	5690	5690	5690	5690	0
13	20231129	185700	31012820	5690	5690	5690	5690	0
14	20231129	185600	31012820	5690	5690	5690	5690	0
15	20231129	185500	31012820	5690	5690	5690	5690	0
16	20231129	185400	31012820	5690	5690	5690	5690	0
17	20231129	185300	31012820	5690	5690	5690	5690	0
18	20231129	185200	31012820	5690	5690	5690	5690	0
19	20231129	185100	31012820	5690	5690	5690	5690	0
20	20231129	185000	31012820	5690	5690	5690	5690	0
21	20231129	184900	31012820	5690	5690	5690	5690	0
22	20231129	184800	31012820	5690	5690	5690	5690	0
23	20231129	184700	31012820	5690	5690	5690	5690	0
24	20231129	184600	31012820	5690	5690	5690	5690	0
25	20231129	184500	31012820	5690	5690	5690	5690	0
26	20231129	184400	31012820	5690	5690	5690	5690	0
27	20231129	184300	31012820	5690	5690	5690	5690	0
28	20231129	184200	31012820	5690	5690	5690	5690	0
29	20231129	184100	31012820	5690	5690	5690	5690	0
30	20231129	184000	31012820	5690	5690	5690	5690	0
31	20231129	183900	31012820	5690	5690	5690	5690	0
32	20231129	183800	31012820	5690	5690	5690	5690	201
33	20231129	183700	31012820	5690	5690	5690	5690	0
34	20231129	183600	31012820	5690	5690	5690	5690	0
35	20231129	183500	31012820	5690	5690	5690	5690	0
36	20231129	183400	31012820	5690	5690	5690	5690	0
37	20231129	183300	31012820	5690	5690	5690	5690	0
38	20231129	183200	31012820	5690	5690	5690	5690	0
39	20231129	183100	31012820	5690	5690	5690	5690	0
40	20231129	183000	31012820	5690	5690	5690	5690	0
41	20231129	182900	31012820	5690	5690	5690	5690	0
42	20231129	182800	31012820	5690	5690	5690	5690	0
43	20231129	182700	31012820	5690	5690	5690	5690	0
44	20231129	182600	31012820	5690	5690	5690	5690	0
45	20231129	182500	31012820	5690	5690	5690	5690	0
46	20231129	182400	31012820	5690	5690	5690	5690	0
47	20231129	182300	31012820	5690	5690	5690	5690	0
48	20231129	182200	31012820	5690	5690	5690	5690	0
49	20231129	182100	31012820	5690	5690	5690	5690	0
50	20231129	182000	31012820	5690	5690	5690	5690	0
51	20231129	181900	31012820	5690	5690	5690	5690	0
52	20231129	181800	31012820	5690	5690	5690	5690	0
53	20231129	181700	31012820	5690	5690	5690	5690	0
54	20231129	181600	31012820	5690	5690	5690	5690	0
55	20231129	181500	31012820	5690	5690	5690	5690	0
56	20231129	181400	31012820	5690	5690	5690	5690	0
57	20231129	181300	31012820	5690	5690	5690	5690	0
58	20231129	181200	31012820	5690	5690	5690	5690	0
59	20231129	181100	31012820	5690	5690	5690	5690	0
60	20231129	181000	31012820	5690	5690	5690	5690	0
61	20231129	180900	31012820	5690	5690	5690	5690	0
62	20231129	180800	31012820	5690	5690	5690	5690	201
63	20231129	180700	31012820	5690	5690	5690	5690	0
64	20231129	180600	31012820	5690	5690	5690	5690	0
65	20231129	180500	31012820	5690	5690	5690	5690	0
66	20231129	180400	31012820	5690	5690	5690	5690	0
67	20231129	180300	31012820	5690	5690	5690	5690	0
68	20231129	180200	31012820	5690	5690	5690	5690	0
69	20231129	180100	31012820	5690	5690	5690	5690	0
70	20231129	180000	31012820	5690	5690	5690	5690	0
71	20231129	175900	31012820	5690	5690	5690	5690	0
72	20231129	175800	31012820	5690	5690	5690	5690	0
73	20231129	175700	31012820	5690	5690	5690	5690	0
74	20231129	175600	31012820	5690	5690	5690	5690	0
75	20231129	175500	31012820	5690	5690	5690	5690	0
76	20231129	175400	31012820	5690	5690	5690	5690	0
77	20231129	175300	31012820	5690	5690	5690	5690	0
78	20231129	175200	31012820	5690	5690	5690	5690	0
79	20231129	175100	31012820	5690	5690	5690	5690	0
80	20231129	175000	31012820	5690	5690	5690	5690	0
81	20231129	174900	31012820	5690	5690	5690	5690	0
82	20231129	174800	31012820	5690	5690	5690	5690	0
83	20231129	174700	31012820	5690	5690	5690	5690	0
84	20231129	174600	31012820	5690	5690	5690	5690	0
85	20231129	174500	31012820	5690	5690	5690	5690	0
86	20231129	174400	31012820	5690	5690	5690	5690	0
87	20231129	174300	31012820	5690	5690	5690	5690	0
88	20231129	174200	31012820	5690	5690	5690	5690	0
89	20231129	174100	31012820	5690	5690	5690	5690	0
90	20231129	174000	31012820	5690	5690	5690	5690	0
91	20231129	173900	31012820	5690	5690	5690	5690	0
92	20231129	173800	31012820	5690	5690	5690	5690	201
93	20231129	173700	31012820	5690	5690	5690	5690	0
94	20231129	173600	31012820	5690	5690	5690	5690	0
95	20231129	173500	31012820	5690	5690	5690	5690	0
96	20231129	173400	31012820	5690	5690	5690	5690	0
97	20231129	173300	31012820	5690	5690	5690	5690	0
98	20231129	173200	31012820	5690	5690	5690	5690	0
99	20231129	173100	31012820	5690	5690	5690	5690	0
100	20231129	173000	31012820	5690	5690	5690	5690	0
101	20231129	172900	31012820	5690	5690	5690	5690	0
102	20231129	172800	31012820	5690	5690	5690	5690	0
103	20231129	172700	31012820	5690	5690	5690	5690	0
104	20231129	172600	31012820	5690	5690	5690	5690	0
105	20231129	172500	31012820	5690	5690	5690	5690	0
106	20231129	172400	31012820	5690	5690	5690	5690	0
107	20231129	172300	31012820	5690	5690	5690	5690	0
108	20231129	172200	31012820	5690	5690	5690	5690	0
109	20231129	172100	31012820	5690	5690	5690	5690	0
110	20231129	172000	31012820	5690	5690	5690	5690	0
111	20231129	171900	31012820	5690	5690	5690	5690	0
112	20231129	171800	31012820	5690	5690	5690	5690	0
113	20231129	171700	31012820	5690	5690	5690	5690	0
114	20231129	171600	31012820	5690	5690	5690	5690	0
115	20231129	171500	31012820	5690	5690	5690	5690	0
116	20231129	171400	31012820	5690	5690	5690	5690	0
117	20231129	171300	31012820	5690	5690	5690	5690	0
118	20231129	171200	31012820	5690	5690	5690	5690	0
119	20231129	171100	31012820	5690	5690	5690	5690	0
120	20231129	171000	31012820	5690	5690	5690	5690	0
121	20231129	170900	31012820	5690	5690	5690	5690	0
122	20231129	170800	31012820	5690	5690	5690	5690	201
123	20231129	170700	31012820	5690	5690	5690	5690	0
124	20231129	170600	31012820	5690	5690	5690	5690	0
125	20231129	170500	31012820	5690	5690	5690	5690	0
126	20231129	170400	31012820	5690	5690	5690	5690	0
127	20231129	170300	31012820	5690	5690	5690	5690	0
128	20231129	170200	31012820	5690	5690	5690	5690	0
129	20231129	170100	31012820	5690	5690	5690	5690	0
130	20231129	170000	31012820	5690	5690	5690	5690	0
131	20231129	165900	31012820	5690	5690	5690	5690	0
132	20231129	165800	31012820	5690	5690	5690	5690	0
133	20231129	165700	31012820	5690	5690	5690	5690	0
134	20231129	165600	31012820	5690	5690	5690	5690	0
135	20231129	165500	31012820	5690	5690	5690	5690	0
136	20231129	165400	31012820	5690	5690	5690	5690	0
137	20231129	165300	31012820	5690	5690	5690	5690	0
138	20231129	165200	31012820	5690	5690	5690	5690	0
139	20231129	165100	31012820	5690	5690	5690	5690	0
140	20231129	165000	31012820	5690	5690	5690	5690	0
141	20231129	164900	31012820	5690	5690	5690	5690	0
142	20231129	164800	31012820	5690	5690	5690	5690	0
143	20231129	164700	31012820	5690	5690	5690	5690	0
144	20231129	164600	31012820	5690	5690	5690	5690	0
145	20231129	164500	31012820	5690	5690	5690	5690	0
146	20231129	164400	31012820	5690	5690	5690	5690	0
147	20231129	164300	31012820	5690	5690	5690	5690	0
148	20231129	164200	31012820	5690	5690	5690	5690	0
149	20231129	164100	31012820	5690	5690	5690	5690	0
150	20231129	164000	31012820	5690	5690	5690	5690	0
151	20231129	163900	31012820	5690	5690	5690	5690	0
152	20231129	163800	31012820	5690	5690	5690	5690	201
153	20231129	163700	31012820	5690	5690	5690	5690	0
154	20231129	163600	31012820	5690	5690	5690	5690	0
155	20231129	163500	31012820	5690	5690	5690	5690	0
156	20231129	163400	31012820	5690	5690	5690	5690	0
157	20231129	163300	31012820	5690	5690	5690	5690	0
158	20231129	163200	31012820	5690	5690	5690	5690	0
159	20231129	163100	31012820	5690	5690	5690	5690	0
160	20231129	163000	31012820	5690	5690	5690	5690	0
161	20231129	162900	31012820	5690	5690	5690	5690	0
162	20231129	162800	31012820	5690	5690	5690	5690	0
163	20231129	162700	31012820	5690	5690	5690	5690	0
164	20231129	162600	31012820	5690	5690	5690	5690	0
165	20231129	162500	31012820	5690	5690	5690	5690	0
166	20231129	162400	31012820	5690	5690	5690	5690	0
167	20231129	162300	31012820	5690	5690	5690	5690	0
168	20231129	162200	31012820	5690	5690	5690	5690	0
169	20231129	162100	31012820	5690	5690	5690	5690	0
170	20231129	162000	31012820	5690	5690	5690	5690	0
171	20231129	161900	31012820	5690	5690	5690	5690	0
172	20231129	161800	31012820	5690	5690	5690	5690	0
173	20231129	161700	31012820	5690	5690	5690	5690	0
174	20231129	161600	31012820	5690	5690	5690	5690	0
175	20231129	161500	31012820	5690	5690	5690	5690	0
176	20231129	161400	31012820	5690	5690	5690	5690	0
177	20231129	161300	31012820	5690	5690	5690	5690	0
178	20231129	161200	31012820	5690	5690	5690	5690	0
179	20231129	161100	31012820	5690	5690	5690	5690	0
180	20231129	161000	31012820	5690	5690	5690	5690	0
181	20231129	160900	31012820	5690	5690	5690	5690	0
182	20231129	160800	31012820	5690	5690	5690	5690	201
183	20231129	160700	31012820	5690	5690	5690	5690	0
184	20231129	160600	31012820	5690	5690	5690	5690	0
185	20231129	160500	31012820	5690	5690	5690	5690	0
186	20231129	160400	31012820	5690	5690	5690	5690	0
187	20231129	160300	31012820	5690	5690	5690	5690	0
188	20231129	160200	31012820	5690	5690	5690	5690	0
189	20231129	160100	31012820	5690	5690	5690	5690	0
190	20231129	160000	31012820	5690	5690	5690	5690	0
191	20231129	155900	31012820	5690	5690	5690	5690	0
192	20231129	155800	31012820	5690	5690	5690	5690	0
193	20231129	155700	31012820	5690	5690	5690	5690	0
194	20231129	155600	31012820	5690	5690	5690	5690	0
195	20231129	155500	31012820	5690	5690	5690	5690	0
196	20231129	155400	31012820	5690	5690	5690	5690	0
197	20231129	155300	31012820	5690	5690	5690	5690	0
198	20231129	155200	31012820	5690	5690	5690	5690	0
199	20231129	155100	31012820	5690	5690	5690	5690	0
200	20231129	155000	31012820	5690	5690	5690	5690	0
201	20231129	154900	31012820	5690	5690	5690	5690	0
202	20231129	154800	31012820	5690	5690	5690	5690	0
203	20231129	154700	31012820	5690	5690	5690	5690	0
204	20231129	154600	31012820	5690	5690	5690	5690	0
205	20231129	154500	31012820	5690	5690	5690	5690	0
206	20231129	154400	31012820	5690	5690	5690	5690	0
207	20231129	154300	31012820	5690	5690	5690	5690	0
208	20231129	154200	31012820	5690	5690	5690	5690	0
209	20231129	154100	31012820	5690	5690	5690	5690	0
210	20231129	154000	31012820	5690	5690	5690	5690	0
211	20231129	153900	31012820	5690	5690	5690	5690	0
212	20231129	153800	31012820	5690	5690	5690	5690	201
213	20231129	153700	31012820	5690	5690	5690	5690	0
214	20231129	153600	31012820	5690	5690	5690	5690	0
215	20231129	153500	31012820	5690	5690	5690	5690	0
216	20231129	153400	31012820	5690	5690	5690	5690	0
217	20231129	153300	31012820	5690	5690	5690	5690	0
218	20231129	153200	31012820	5690	5690	5690	5690	0
219	20231129	153100	31012820	5690	5690	5690	5690	0
220	20231129	153000	31012820	5690	5690	5690	5690	201
221	20231129	152900	29869130	5690	5690	5690	5690	0
222	20231129	152800	29869130	5690	5690	5690	5690	0
223	20231129	152700	29869130	5690	5690	5690	5690	0
224	20231129	152600	29869130	5690	5690	5690	5690	0
225	20231129	152500	29869130	5690	5690	5690	5690	0
226	20231129	152400	29869130	5690	5690	5690	5690	0
227	20231129	152300	29869130	5690	5690	5690	5690	0
228	20231129	152200	29869130	5690	5690	5690	5690	0
229	20231129	152100	29869130	5690	5690	5690	5690	0
230	20231129	152000	29869130	5690	5690	5690	5690	0
231	20231129	151900	29869130	5690	5690	5690	5690	0
232	20231129	151800	29869130	5690	5690	5690	5690	0
233	20231129	151700	29869130	5690	5690	5690	5690	0
234	20231129	151600	29869130	5690	5690	5690	5690	0
235	20231129	151500	29869130	5690	5690	5690	5690	0
236	20231129	151400	29869130	5690	5690	5690	5690	0
237	20231129	151300	29869130	5690	5690	5690	5690	1
238	20231129	151200	29863440	5590	5590	5590	5590	0
239	20231129	151100	29863440	5590	5660	5660	5590	1967
240	20231129	151000	18796450	5690	5690	5690	5690	0
241	20231129	150900	18796450	5690	5690	5690	5690	1
242	20231129	150800	18790760	5690	5690	5690	5690	0
243	20231129	150700	18790760	5690	5690	5690	5690	1
244	20231129	150600	18785070	5700	5700	5700	5700	0
245	20231129	150500	18785070	5700	5700	5700	5700	0
246	20231129	150400	18785070	5700	5700	5700	5700	0
247	20231129	150300	18785070	5700	5700	5700	5700	0
248	20231129	150200	18785070	5700	5700	5700	5700	0
249	20231129	150100	18785070	5700	5700	5700	5700	25
250	20231129	150000	18642570	5750	5750	5750	5750	0
251	20231129	145900	18642570	5750	5750	5750	5750	0
252	20231129	145800	18642570	5750	5750	5750	5750	0
253	20231129	145700	18642570	5750	5750	5750	5750	0
254	20231129	145600	18642570	5750	5750	5750	5750	0
255	20231129	145500	18642570	5750	5750	5750	5750	0
256	20231129	145400	18642570	5750	5750	5750	5750	0
257	20231129	145300	18642570	5750	5750	5750	5750	0
258	20231129	145200	18642570	5750	5750	5750	5750	0
259	20231129	145100	18642570	5750	5750	5750	5750	0
260	20231129	145000	18642570	5750	5750	5750	5750	0
261	20231129	144900	18642570	5750	5750	5750	5750	0
262	20231129	144800	18642570	5750	5660	5750	5660	500
263	20231129	144700	15795170	5650	5650	5650	5650	0
264	20231129	144600	15795170	5650	5650	5650	5650	0
265	20231129	144500	15795170	5650	5650	5650	5650	0
266	20231129	144400	15795170	5650	5650	5650	5650	0
267	20231129	144300	15795170	5650	5650	5650	5650	0
268	20231129	144200	15795170	5650	5650	5650	5650	0
269	20231129	144100	15795170	5650	5650	5650	5650	0
270	20231129	144000	15795170	5650	5650	5650	5650	0
271	20231129	143900	15795170	5650	5650	5650	5650	0
272	20231129	143800	15795170	5650	5650	5650	5650	0
273	20231129	143700	15795170	5650	5650	5650	5650	0
274	20231129	143600	15795170	5650	5650	5650	5650	0
275	20231129	143500	15795170	5650	5650	5650	5650	150
276	20231129	143400	14947670	5640	5640	5640	5640	0
277	20231129	143300	14947670	5640	5640	5640	5640	0
278	20231129	143200	14947670	5640	5640	5640	5640	0
279	20231129	143100	14947670	5640	5640	5640	5640	0
280	20231129	143000	14947670	5640	5640	5640	5640	0
281	20231129	142900	14947670	5640	5640	5640	5640	0
282	20231129	142800	14947670	5640	5640	5640	5640	70
283	20231129	142700	14552870	5640	5640	5640	5640	0
284	20231129	142600	14552870	5640	5640	5640	5640	0
285	20231129	142500	14552870	5640	5640	5640	5640	0
286	20231129	142400	14552870	5640	5640	5640	5640	0
287	20231129	142300	14552870	5640	5640	5640	5640	0
288	20231129	142200	14552870	5640	5640	5640	5640	0
289	20231129	142100	14552870	5640	5640	5640	5640	0
290	20231129	142000	14552870	5640	5640	5640	5640	0
291	20231129	141900	14552870	5640	5640	5640	5640	0
292	20231129	141800	14552870	5640	5640	5640	5640	0
293	20231129	141700	14552870	5640	5640	5640	5640	0
294	20231129	141600	14552870	5640	5640	5640	5640	0
295	20231129	141500	14552870	5640	5640	5640	5640	0
296	20231129	141400	14552870	5640	5640	5640	5640	0
297	20231129	141300	14552870	5640	5640	5640	5640	0
298	20231129	141200	14552870	5640	5640	5640	5640	0
299	20231129	141100	14552870	5640	5640	5640	5640	0
300	20231129	141000	14552870	5640	5640	5640	5640	0
301	20231129	140900	14552870	5640	5640	5640	5640	0
302	20231129	140800	14552870	5640	5640	5640	5640	0
303	20231129	140700	14552870	5640	5640	5640	5640	0
304	20231129	140600	14552870	5640	5640	5640	5640	0
305	20231129	140500	14552870	5640	5640	5640	5640	55
306	20231129	140400	14242670	5640	5640	5640	5640	0
307	20231129	140300	14242670	5640	5640	5640	5640	0
308	20231129	140200	14242670	5640	5640	5640	5640	0
309	20231129	140100	14242670	5640	5640	5640	5640	0
310	20231129	140000	14242670	5640	5640	5640	5640	0
311	20231129	135900	14242670	5640	5640	5640	5640	0
312	20231129	135800	14242670	5640	5640	5640	5640	0
313	20231129	135700	14242670	5640	5640	5640	5640	0
314	20231129	135600	14242670	5640	5640	5640	5640	0
315	20231129	135500	14242670	5640	5640	5640	5640	0
316	20231129	135400	14242670	5640	5640	5640	5640	0
317	20231129	135300	14242670	5640	5640	5640	5640	0
318	20231129	135200	14242670	5640	5640	5640	5640	0
319	20231129	135100	14242670	5640	5640	5640	5640	0
320	20231129	135000	14242670	5640	5640	5640	5640	0
321	20231129	134900	14242670	5640	5640	5640	5640	0
322	20231129	134800	14242670	5640	5640	5640	5640	0
323	20231129	134700	14242670	5640	5640	5640	5640	0
324	20231129	134600	14242670	5640	5640	5640	5640	1
325	20231129	134500	14237030	5650	5650	5650	5650	0
326	20231129	134400	14237030	5650	5650	5650	5650	0
327	20231129	134300	14237030	5650	5650	5650	5650	100
328	20231129	134200	13672030	5650	5650	5650	5650	0
329	20231129	134100	13672030	5650	5650	5650	5650	0
330	20231129	134000	13672030	5650	5650	5650	5650	0
331	20231129	133900	13672030	5650	5650	5650	5650	0
332	20231129	133800	13672030	5650	5650	5650	5650	20
333	20231129	133700	13559030	5640	5640	5640	5640	0
334	20231129	133600	13559030	5640	5640	5640	5640	19
335	20231129	133500	13451870	5650	5650	5650	5650	0
336	20231129	133400	13451870	5650	5650	5650	5650	0
337	20231129	133300	13451870	5650	5650	5650	5650	0
338	20231129	133200	13451870	5650	5650	5650	5650	10
339	20231129	133100	13395370	5640	5640	5640	5640	0
340	20231129	133000	13395370	5640	5640	5640	5640	0
341	20231129	132900	13395370	5640	5640	5640	5640	0
342	20231129	132800	13395370	5640	5640	5640	5640	0
343	20231129	132700	13395370	5640	5640	5640	5640	0
344	20231129	132600	13395370	5640	5640	5640	5640	0
345	20231129	132500	13395370	5640	5640	5640	5640	0
346	20231129	132400	13395370	5640	5640	5640	5640	0
347	20231129	132300	13395370	5640	5640	5640	5640	0
348	20231129	132200	13395370	5640	5640	5640	5640	0
349	20231129	132100	13395370	5640	5640	5640	5640	0
350	20231129	132000	13395370	5640	5640	5640	5640	0
351	20231129	131900	13395370	5640	5640	5640	5640	0
352	20231129	131800	13395370	5640	5640	5640	5640	0
353	20231129	131700	13395370	5640	5640	5640	5640	0
354	20231129	131600	13395370	5640	5640	5640	5640	0
355	20231129	131500	13395370	5640	5640	5640	5640	3
356	20231129	131400	13378450	5640	5640	5640	5640	0
357	20231129	131300	13378450	5640	5640	5640	5640	100
358	20231129	131200	12814450	5650	5650	5650	5650	0
359	20231129	131100	12814450	5650	5650	5650	5650	0
360	20231129	131000	12814450	5650	5650	5650	5650	0
361	20231129	130900	12814450	5650	5650	5650	5650	0
362	20231129	130800	12814450	5650	5650	5650	5650	0
363	20231129	130700	12814450	5650	5650	5650	5650	0
364	20231129	130600	12814450	5650	5650	5650	5650	0
365	20231129	130500	12814450	5650	5650	5650	5650	0
366	20231129	130400	12814450	5650	5650	5650	5650	0
367	20231129	130300	12814450	5650	5650	5650	5650	50
368	20231129	130200	12531950	5640	5640	5640	5640	0
369	20231129	130100	12531950	5640	5640	5640	5640	0
370	20231129	130000	12531950	5640	5640	5640	5640	0
371	20231129	125900	12531950	5640	5640	5640	5640	0
372	20231129	125800	12531950	5640	5640	5640	5640	0
373	20231129	125700	12531950	5640	5640	5640	5640	0
374	20231129	125600	12531950	5640	5640	5640	5640	0
375	20231129	125500	12531950	5640	5640	5640	5640	0
376	20231129	125400	12531950	5640	5640	5640	5640	0
377	20231129	125300	12531950	5640	5640	5640	5640	0
378	20231129	125200	12531950	5640	5640	5640	5640	0
379	20231129	125100	12531950	5640	5640	5640	5640	0
380	20231129	125000	12531950	5640	5640	5640	5640	0
381	20231129	124900	12531950	5640	5640	5640	5640	0
382	20231129	124800	12531950	5640	5640	5640	5640	0
383	20231129	124700	12531950	5640	5640	5640	5640	2
384	20231129	124600	12520670	5640	5640	5640	5640	0
385	20231129	124500	12520670	5640	5640	5640	5640	0
386	20231129	124400	12520670	5640	5640	5640	5640	20
387	20231129	124300	12407870	5650	5650	5650	5650	0
388	20231129	124200	12407870	5650	5650	5650	5650	0
389	20231129	124100	12407870	5650	5650	5650	5650	0
390	20231129	124000	12407870	5650	5650	5650	5650	0
391	20231129	123900	12407870	5650	5650	5650	5650	0
392	20231129	123800	12407870	5650	5650	5650	5650	0
393	20231129	123700	12407870	5650	5650	5650	5650	0
394	20231129	123600	12407870	5650	5650	5650	5650	0
395	20231129	123500	12407870	5650	5650	5650	5650	0
396	20231129	123400	12407870	5650	5650	5650	5650	0
397	20231129	123300	12407870	5650	5650	5650	5650	0
398	20231129	123200	12407870	5650	5650	5650	5650	0
399	20231129	123100	12407870	5650	5650	5650	5650	1
400	20231129	123000	12402220	5650	5650	5650	5650	0
401	20231129	122900	12402220	5650	5650	5650	5650	10
402	20231129	122800	12345720	5650	5650	5650	5650	0
403	20231129	122700	12345720	5650	5650	5650	5650	0
404	20231129	122600	12345720	5650	5650	5650	5650	0
405	20231129	122500	12345720	5650	5650	5650	5650	0
406	20231129	122400	12345720	5650	5650	5650	5650	4
407	20231129	122300	12323120	5640	5640	5640	5640	0
408	20231129	122200	12323120	5640	5640	5640	5640	0
409	20231129	122100	12323120	5640	5640	5640	5640	0
410	20231129	122000	12323120	5640	5640	5640	5640	0
411	20231129	121900	12323120	5640	5640	5640	5640	0
412	20231129	121800	12323120	5640	5640	5640	5640	0
413	20231129	121700	12323120	5640	5640	5640	5640	0
414	20231129	121600	12323120	5640	5640	5640	5640	0
415	20231129	121500	12323120	5640	5640	5640	5640	0
416	20231129	121400	12323120	5640	5640	5640	5640	0
417	20231129	121300	12323120	5640	5640	5640	5640	0
418	20231129	121200	12323120	5640	5640	5640	5640	0
419	20231129	121100	12323120	5640	5640	5640	5640	0
420	20231129	121000	12323120	5640	5640	5640	5640	0
421	20231129	120900	12323120	5640	5640	5640	5640	0
422	20231129	120800	12323120	5640	5640	5640	5640	0
423	20231129	120700	12323120	5640	5640	5640	5640	0
424	20231129	120600	12323120	5640	5640	5640	5640	0
425	20231129	120500	12323120	5640	5640	5640	5640	0
426	20231129	120400	12323120	5640	5640	5640	5640	0
427	20231129	120300	12323120	5640	5640	5640	5640	0
428	20231129	120200	12323120	5640	5640	5640	5640	0
429	20231129	120100	12323120	5640	5640	5640	5640	0
430	20231129	120000	12323120	5640	5640	5640	5640	0
431	20231129	115900	12323120	5640	5640	5640	5640	0
432	20231129	115800	12323120	5640	5640	5640	5640	74
433	20231129	115700	11905760	5640	5640	5640	5640	0
434	20231129	115600	11905760	5640	5640	5640	5640	0
435	20231129	115500	11905760	5640	5640	5640	5640	0
436	20231129	115400	11905760	5640	5640	5640	5640	0
437	20231129	115300	11905760	5640	5640	5640	5640	0
438	20231129	115200	11905760	5640	5640	5640	5640	0
439	20231129	115100	11905760	5640	5640	5640	5640	0
440	20231129	115000	11905760	5640	5640	5640	5640	0
441	20231129	114900	11905760	5640	5640	5640	5640	2
442	20231129	114800	11894480	5650	5650	5650	5650	30
443	20231129	114700	11724980	5650	5650	5650	5650	1
444	20231129	114600	11719330	5650	5640	5650	5640	30
445	20231129	114500	11550100	5640	5640	5640	5640	7
446	20231129	114400	11510620	5640	5640	5640	5640	0
447	20231129	114300	11510620	5640	5640	5640	5640	0
448	20231129	114200	11510620	5640	5640	5640	5640	44
449	20231129	114100	11262460	5640	5640	5640	5640	0
450	20231129	114000	11262460	5640	5640	5640	5640	0
451	20231129	113900	11262460	5640	5640	5640	5640	0
452	20231129	113800	11262460	5640	5640	5640	5640	0
453	20231129	113700	11262460	5640	5640	5640	5640	0
454	20231129	113600	11262460	5640	5640	5640	5640	0
455	20231129	113500	11262460	5640	5640	5640	5640	0
456	20231129	113400	11262460	5640	5640	5640	5640	0
457	20231129	113300	11262460	5640	5640	5640	5640	3
458	20231129	113200	11245540	5640	5640	5640	5640	19
459	20231129	113100	11138380	5640	5640	5640	5640	0
460	20231129	113000	11138380	5640	5640	5640	5640	0
461	20231129	112900	11138380	5640	5640	5640	5640	0
462	20231129	112800	11138380	5640	5640	5640	5640	75
463	20231129	112700	10715380	5640	5640	5640	5640	0
464	20231129	112600	10715380	5640	5640	5640	5640	0
465	20231129	112500	10715380	5640	5640	5640	5640	0
466	20231129	112400	10715380	5640	5640	5640	5640	0
467	20231129	112300	10715380	5640	5640	5640	5640	5
468	20231129	112200	10687180	5640	5640	5640	5640	0
469	20231129	112100	10687180	5640	5640	5640	5640	0
470	20231129	112000	10687180	5640	5640	5640	5640	0
471	20231129	111900	10687180	5640	5640	5640	5640	0
472	20231129	111800	10687180	5640	5640	5640	5640	200
473	20231129	111700	9559180	5630	5630	5630	5630	130
474	20231129	111600	8827280	5630	5630	5630	5630	0
475	20231129	111500	8827280	5630	5630	5630	5630	0
476	20231129	111400	8827280	5630	5630	5630	5630	0
477	20231129	111300	8827280	5630	5630	5630	5630	0
478	20231129	111200	8827280	5630	5630	5630	5630	0
479	20231129	111100	8827280	5630	5630	5630	5630	0
480	20231129	111000	8827280	5630	5630	5630	5630	0
481	20231129	110900	8827280	5630	5630	5630	5630	0
482	20231129	110800	8827280	5630	5630	5630	5630	0
483	20231129	110700	8827280	5630	5630	5630	5630	2
484	20231129	110600	8816020	5630	5630	5630	5630	0
485	20231129	110500	8816020	5630	5630	5630	5630	0
486	20231129	110400	8816020	5630	5630	5630	5630	0
487	20231129	110300	8816020	5630	5630	5630	5630	0
488	20231129	110200	8816020	5630	5630	5630	5630	0
489	20231129	110100	8816020	5630	5630	5630	5630	0
490	20231129	110000	8816020	5630	5630	5630	5630	0
491	20231129	105900	8816020	5630	5630	5630	5630	0
492	20231129	105800	8816020	5630	5630	5630	5630	0
493	20231129	105700	8816020	5630	5630	5630	5630	0
494	20231129	105600	8816020	5630	5630	5630	5630	0
495	20231129	105500	8816020	5630	5630	5630	5630	0
496	20231129	105400	8816020	5630	5630	5630	5630	1
497	20231129	105300	8810390	5640	5640	5640	5640	0
498	20231129	105200	8810390	5640	5640	5640	5640	0
499	20231129	105100	8810390	5640	5640	5640	5640	0
500	20231129	105000	8810390	5640	5640	5640	5640	30
501	20231129	104900	8641190	5640	5640	5640	5640	0
502	20231129	104800	8641190	5640	5640	5640	5640	0
503	20231129	104700	8641190	5640	5640	5640	5640	0
504	20231129	104600	8641190	5640	5640	5640	5640	0
505	20231129	104500	8641190	5640	5640	5640	5640	0
506	20231129	104400	8641190	5640	5640	5640	5640	0
507	20231129	104300	8641190	5640	5640	5640	5640	0
508	20231129	104200	8641190	5640	5640	5640	5640	0
509	20231129	104100	8641190	5640	5640	5640	5640	0
510	20231129	104000	8641190	5640	5640	5640	5640	0
511	20231129	103900	8641190	5640	5640	5640	5640	0
512	20231129	103800	8641190	5640	5640	5640	5640	1
513	20231129	103700	8635550	5640	5640	5640	5640	0
514	20231129	103600	8635550	5640	5640	5640	5640	0
515	20231129	103500	8635550	5640	5640	5640	5640	20
516	20231129	103400	8522750	5640	5640	5640	5640	0
517	20231129	103300	8522750	5640	5640	5640	5640	0
518	20231129	103200	8522750	5640	5640	5640	5640	0
519	20231129	103100	8522750	5640	5640	5640	5640	0
520	20231129	103000	8522750	5640	5640	5640	5640	0
521	20231129	102900	8522750	5640	5640	5640	5640	0
522	20231129	102800	8522750	5640	5640	5640	5640	0
523	20231129	102700	8522750	5640	5640	5640	5640	0
524	20231129	102600	8522750	5640	5640	5640	5640	0
525	20231129	102500	8522750	5640	5640	5640	5640	0
526	20231129	102400	8522750	5640	5640	5640	5640	0
527	20231129	102300	8522750	5640	5640	5640	5640	50
528	20231129	102200	8240750	5630	5630	5630	5630	4
529	20231129	102100	8218230	5630	5630	5630	5630	90
530	20231129	102000	7711530	5630	5630	5630	5630	2
531	20231129	101900	7700270	5630	5630	5630	5630	10
532	20231129	101800	7643970	5610	5610	5610	5610	0
533	20231129	101700	7643970	5610	5610	5610	5610	0
534	20231129	101600	7643970	5610	5610	5610	5610	0
535	20231129	101500	7643970	5610	5610	5610	5610	0
536	20231129	101400	7643970	5610	5610	5610	5610	0
537	20231129	101300	7643970	5610	5610	5610	5610	0
538	20231129	101200	7643970	5610	5610	5610	5610	0
539	20231129	101100	7643970	5610	5610	5610	5610	0
540	20231129	101000	7643970	5610	5610	5610	5610	0
541	20231129	100900	7643970	5610	5610	5610	5610	0
542	20231129	100800	7643970	5610	5610	5610	5610	0
543	20231129	100700	7643970	5610	5610	5610	5610	0
544	20231129	100600	7643970	5610	5610	5610	5610	0
545	20231129	100500	7643970	5610	5610	5610	5610	0
546	20231129	100400	7643970	5610	5610	5610	5610	0
547	20231129	100300	7643970	5610	5610	5610	5610	0
548	20231129	100200	7643970	5610	5610	5610	5610	1
549	20231129	100100	7638360	5600	5600	5600	5600	0
550	20231129	100000	7638360	5600	5600	5600	5600	0
551	20231129	095900	7638360	5600	5600	5600	5600	0
552	20231129	095800	7638360	5600	5600	5600	5600	0
553	20231129	095700	7638360	5600	5600	5600	5600	0
554	20231129	095600	7638360	5600	5600	5600	5600	0
555	20231129	095500	7638360	5600	5600	5600	5600	0
556	20231129	095400	7638360	5600	5600	5600	5600	0
557	20231129	095300	7638360	5600	5600	5600	5600	0
558	20231129	095200	7638360	5600	5600	5600	5600	0
559	20231129	095100	7638360	5600	5600	5600	5600	0
560	20231129	095000	7638360	5600	5600	5600	5600	0
561	20231129	094900	7638360	5600	5600	5600	5600	2
562	20231129	094800	7627160	5600	5600	5600	5600	0
563	20231129	094700	7627160	5600	5600	5600	5600	0
564	20231129	094600	7627160	5600	5600	5600	5600	0
565	20231129	094500	7627160	5600	5600	5600	5600	0
566	20231129	094400	7627160	5600	5600	5600	5600	11
567	20231129	094300	7565560	5600	5600	5600	5600	0
568	20231129	094200	7565560	5600	5600	5600	5600	10
569	20231129	094100	7509560	5640	5640	5640	5640	0
570	20231129	094000	7509560	5640	5600	5640	5590	102
571	20231129	093900	6938750	5610	5610	5610	5610	0
572	20231129	093800	6938750	5610	5610	5610	5610	183
573	20231129	093700	5912120	5650	5650	5650	5650	0
574	20231129	093600	5912120	5650	5650	5650	5650	0
575	20231129	093500	5912120	5650	5650	5650	5650	0
576	20231129	093400	5912120	5650	5650	5650	5650	0
577	20231129	093300	5912120	5650	5650	5650	5650	0
578	20231129	093200	5912120	5650	5650	5650	5650	0
579	20231129	093100	5912120	5650	5650	5650	5650	0
580	20231129	093000	5912120	5650	5650	5650	5650	0
581	20231129	092900	5912120	5650	5650	5650	5650	0
582	20231129	092800	5912120	5650	5650	5650	5650	0
583	20231129	092700	5912120	5650	5650	5650	5650	17
584	20231129	092600	5816070	5650	5650	5650	5650	0
585	20231129	092500	5816070	5650	5650	5650	5650	0
586	20231129	092400	5816070	5650	5650	5650	5650	0
587	20231129	092300	5816070	5650	5650	5650	5650	0
588	20231129	092200	5816070	5650	5650	5650	5650	1
589	20231129	092100	5810420	5620	5620	5620	5620	10
590	20231129	092000	5754220	5620	5620	5620	5620	10
591	20231129	091900	5698020	5620	5620	5620	5620	0
592	20231129	091800	5698020	5620	5620	5620	5620	0
593	20231129	091700	5698020	5620	5640	5640	5620	275
594	20231129	091600	4147630	5650	5650	5650	5650	0
595	20231129	091500	4147630	5650	5650	5650	5650	50
596	20231129	091400	3865130	5640	5640	5640	5640	0
597	20231129	091300	3865130	5640	5640	5640	5640	0
598	20231129	091200	3865130	5640	5640	5640	5640	0
599	20231129	091100	3865130	5640	5640	5640	5640	0
600	20231129	091000	3865130	5640	5640	5640	5640	16
601	20231129	090900	3774890	5630	5650	5650	5630	14
602	20231129	090800	3696050	5660	5660	5660	5660	0
603	20231129	090700	3696050	5660	5660	5660	5660	0
604	20231129	090600	3696050	5660	5660	5660	5660	0
605	20231129	090500	3696050	5660	5660	5660	5660	0
606	20231129	090400	3696050	5660	5670	5670	5660	41
607	20231129	090300	3463930	5710	5710	5710	5710	0
608	20231129	090200	3463930	5710	5710	5710	5710	0
609	20231129	090100	3463930	5710	5670	5710	5670	81
610	20231129	090000	3001810	5640	5630	5640	5630	533