KissMeData/004650/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184200	161879650	9740	9740	9740	9740	21
3	20231127	184100	161879650	9740	9740	9740	9740	0
4	20231127	184000	161879650	9740	9740	9740	9740	0
5	20231127	183900	161879650	9740	9740	9740	9740	0
6	20231127	183800	161879650	9740	9740	9740	9740	0
7	20231127	183700	161879650	9740	9740	9740	9740	0
8	20231127	183600	161879650	9740	9740	9740	9740	0
9	20231127	183500	161879650	9740	9740	9740	9740	0
10	20231127	183400	161879650	9740	9740	9740	9740	0
11	20231127	183300	161879650	9740	9740	9740	9740	0
12	20231127	183200	161879650	9740	9740	9740	9740	0
13	20231127	183100	161879650	9740	9740	9740	9740	0
14	20231127	183000	161879650	9740	9740	9740	9740	0
15	20231127	182900	161879650	9740	9740	9740	9740	0
16	20231127	182800	161879650	9740	9740	9740	9740	0
17	20231127	182700	161879650	9740	9740	9740	9740	0
18	20231127	182600	161879650	9740	9740	9740	9740	0
19	20231127	182500	161879650	9740	9740	9740	9740	0
20	20231127	182400	161879650	9740	9740	9740	9740	0
21	20231127	182300	161879650	9740	9740	9740	9740	0
22	20231127	182200	161879650	9740	9740	9740	9740	0
23	20231127	182100	161879650	9740	9740	9740	9740	0
24	20231127	182000	161879650	9740	9740	9740	9740	0
25	20231127	181900	161879650	9740	9740	9740	9740	0
26	20231127	181800	161879650	9740	9740	9740	9740	0
27	20231127	181700	161879650	9740	9740	9740	9740	0
28	20231127	181600	161879650	9740	9740	9740	9740	0
29	20231127	181500	161879650	9740	9740	9740	9740	0
30	20231127	181400	161879650	9740	9740	9740	9740	0
31	20231127	181300	161879650	9740	9740	9740	9740	0
32	20231127	181200	161879650	9740	9740	9740	9740	21
33	20231127	181100	161879650	9740	9740	9740	9740	0
34	20231127	181000	161879650	9740	9740	9740	9740	0
35	20231127	180900	161879650	9740	9740	9740	9740	0
36	20231127	180800	161879650	9740	9740	9740	9740	0
37	20231127	180700	161879650	9740	9740	9740	9740	0
38	20231127	180600	161879650	9740	9740	9740	9740	0
39	20231127	180500	161879650	9740	9740	9740	9740	0
40	20231127	180400	161879650	9740	9740	9740	9740	0
41	20231127	180300	161879650	9740	9740	9740	9740	0
42	20231127	180200	161879650	9740	9740	9740	9740	0
43	20231127	180100	161879650	9740	9740	9740	9740	0
44	20231127	180000	161879650	9740	9740	9740	9740	0
45	20231127	175900	161879650	9740	9740	9740	9740	0
46	20231127	175800	161879650	9740	9740	9740	9740	0
47	20231127	175700	161879650	9740	9740	9740	9740	0
48	20231127	175600	161879650	9740	9740	9740	9740	0
49	20231127	175500	161879650	9740	9740	9740	9740	0
50	20231127	175400	161879650	9740	9740	9740	9740	0
51	20231127	175300	161879650	9740	9740	9740	9740	0
52	20231127	175200	161879650	9740	9740	9740	9740	0
53	20231127	175100	161879650	9740	9740	9740	9740	0
54	20231127	175000	161879650	9740	9740	9740	9740	0
55	20231127	174900	161879650	9740	9740	9740	9740	0
56	20231127	174800	161879650	9740	9740	9740	9740	0
57	20231127	174700	161879650	9740	9740	9740	9740	0
58	20231127	174600	161879650	9740	9740	9740	9740	0
59	20231127	174500	161879650	9740	9740	9740	9740	0
60	20231127	174400	161879650	9740	9740	9740	9740	0
61	20231127	174300	161879650	9740	9740	9740	9740	0
62	20231127	174200	161879650	9740	9740	9740	9740	21
63	20231127	174100	161879650	9740	9740	9740	9740	0
64	20231127	174000	161879650	9740	9740	9740	9740	0
65	20231127	173900	161879650	9740	9740	9740	9740	0
66	20231127	173800	161879650	9740	9740	9740	9740	0
67	20231127	173700	161879650	9740	9740	9740	9740	0
68	20231127	173600	161879650	9740	9740	9740	9740	0
69	20231127	173500	161879650	9740	9740	9740	9740	0
70	20231127	173400	161879650	9740	9740	9740	9740	0
71	20231127	173300	161879650	9740	9740	9740	9740	0
72	20231127	173200	161879650	9740	9740	9740	9740	0
73	20231127	173100	161879650	9740	9740	9740	9740	0
74	20231127	173000	161879650	9740	9740	9740	9740	0
75	20231127	172900	161879650	9740	9740	9740	9740	0
76	20231127	172800	161879650	9740	9740	9740	9740	0
77	20231127	172700	161879650	9740	9740	9740	9740	0
78	20231127	172600	161879650	9740	9740	9740	9740	0
79	20231127	172500	161879650	9740	9740	9740	9740	0
80	20231127	172400	161879650	9740	9740	9740	9740	0
81	20231127	172300	161879650	9740	9740	9740	9740	0
82	20231127	172200	161879650	9740	9740	9740	9740	0
83	20231127	172100	161879650	9740	9740	9740	9740	0
84	20231127	172000	161879650	9740	9740	9740	9740	0
85	20231127	171900	161879650	9740	9740	9740	9740	0
86	20231127	171800	161879650	9740	9740	9740	9740	0
87	20231127	171700	161879650	9740	9740	9740	9740	0
88	20231127	171600	161879650	9740	9740	9740	9740	0
89	20231127	171500	161879650	9740	9740	9740	9740	0
90	20231127	171400	161879650	9740	9740	9740	9740	0
91	20231127	171300	161879650	9740	9740	9740	9740	0
92	20231127	171200	161879650	9740	9740	9740	9740	21
93	20231127	171100	161879650	9740	9740	9740	9740	0
94	20231127	171000	161879650	9740	9740	9740	9740	0
95	20231127	170900	161879650	9740	9740	9740	9740	0
96	20231127	170800	161879650	9740	9740	9740	9740	0
97	20231127	170700	161879650	9740	9740	9740	9740	0
98	20231127	170600	161879650	9740	9740	9740	9740	0
99	20231127	170500	161879650	9740	9740	9740	9740	0
100	20231127	170400	161879650	9740	9740	9740	9740	0
101	20231127	170300	161879650	9740	9740	9740	9740	0
102	20231127	170200	161879650	9740	9740	9740	9740	0
103	20231127	170100	161879650	9740	9740	9740	9740	0
104	20231127	170000	161879650	9740	9740	9740	9740	0
105	20231127	165900	161879650	9740	9740	9740	9740	0
106	20231127	165800	161879650	9740	9740	9740	9740	0
107	20231127	165700	161879650	9740	9740	9740	9740	0
108	20231127	165600	161879650	9740	9740	9740	9740	0
109	20231127	165500	161879650	9740	9740	9740	9740	0
110	20231127	165400	161879650	9740	9740	9740	9740	0
111	20231127	165300	161879650	9740	9740	9740	9740	0
112	20231127	165200	161879650	9740	9740	9740	9740	0
113	20231127	165100	161879650	9740	9740	9740	9740	0
114	20231127	165000	161879650	9740	9740	9740	9740	0
115	20231127	164900	161879650	9740	9740	9740	9740	0
116	20231127	164800	161879650	9740	9740	9740	9740	0
117	20231127	164700	161879650	9740	9740	9740	9740	0
118	20231127	164600	161879650	9740	9740	9740	9740	0
119	20231127	164500	161879650	9740	9740	9740	9740	0
120	20231127	164400	161879650	9740	9740	9740	9740	0
121	20231127	164300	161879650	9740	9740	9740	9740	0
122	20231127	164200	161879650	9740	9740	9740	9740	21
123	20231127	164100	161879650	9740	9740	9740	9740	0
124	20231127	164000	161879650	9740	9740	9740	9740	0
125	20231127	163900	161879650	9740	9740	9740	9740	0
126	20231127	163800	161879650	9740	9740	9740	9740	0
127	20231127	163700	161879650	9740	9740	9740	9740	0
128	20231127	163600	161879650	9740	9740	9740	9740	0
129	20231127	163500	161879650	9740	9740	9740	9740	0
130	20231127	163400	161879650	9740	9740	9740	9740	0
131	20231127	163300	161879650	9740	9740	9740	9740	0
132	20231127	163200	161879650	9740	9740	9740	9740	0
133	20231127	163100	161879650	9740	9740	9740	9740	0
134	20231127	163000	161879650	9740	9740	9740	9740	0
135	20231127	162900	161879650	9740	9740	9740	9740	0
136	20231127	162800	161879650	9740	9740	9740	9740	0
137	20231127	162700	161879650	9740	9740	9740	9740	0
138	20231127	162600	161879650	9740	9740	9740	9740	0
139	20231127	162500	161879650	9740	9740	9740	9740	0
140	20231127	162400	161879650	9740	9740	9740	9740	0
141	20231127	162300	161879650	9740	9740	9740	9740	0
142	20231127	162200	161879650	9740	9740	9740	9740	0
143	20231127	162100	161879650	9740	9740	9740	9740	0
144	20231127	162000	161879650	9740	9740	9740	9740	0
145	20231127	161900	161879650	9740	9740	9740	9740	0
146	20231127	161800	161879650	9740	9740	9740	9740	0
147	20231127	161700	161879650	9740	9740	9740	9740	0
148	20231127	161600	161879650	9740	9740	9740	9740	0
149	20231127	161500	161879650	9740	9740	9740	9740	0
150	20231127	161400	161879650	9740	9740	9740	9740	0
151	20231127	161300	161879650	9740	9740	9740	9740	0
152	20231127	161200	161879650	9740	9740	9740	9740	21
153	20231127	161100	161879650	9740	9740	9740	9740	0
154	20231127	161000	161879650	9740	9740	9740	9740	0
155	20231127	160900	161879650	9740	9740	9740	9740	0
156	20231127	160800	161879650	9740	9740	9740	9740	0
157	20231127	160700	161879650	9740	9740	9740	9740	0
158	20231127	160600	161879650	9740	9740	9740	9740	0
159	20231127	160500	161879650	9740	9740	9740	9740	0
160	20231127	160400	161879650	9740	9740	9740	9740	0
161	20231127	160300	161879650	9740	9740	9740	9740	0
162	20231127	160200	161879650	9740	9740	9740	9740	0
163	20231127	160100	161879650	9740	9740	9740	9740	0
164	20231127	160000	161879650	9740	9740	9740	9740	0
165	20231127	155900	161879650	9740	9740	9740	9740	0
166	20231127	155800	161879650	9740	9740	9740	9740	0
167	20231127	155700	161879650	9740	9740	9740	9740	0
168	20231127	155600	161879650	9740	9740	9740	9740	0
169	20231127	155500	161879650	9740	9740	9740	9740	0
170	20231127	155400	161879650	9740	9740	9740	9740	0
171	20231127	155300	161879650	9740	9740	9740	9740	0
172	20231127	155200	161879650	9740	9740	9740	9740	0
173	20231127	155100	161879650	9740	9740	9740	9740	0
174	20231127	155000	161879650	9740	9740	9740	9740	0
175	20231127	154900	161879650	9740	9740	9740	9740	0
176	20231127	154800	161879650	9740	9740	9740	9740	0
177	20231127	154700	161879650	9740	9740	9740	9740	0
178	20231127	154600	161879650	9740	9740	9740	9740	0
179	20231127	154500	161879650	9740	9740	9740	9740	0
180	20231127	154400	161879650	9740	9740	9740	9740	0
181	20231127	154300	161879650	9740	9740	9740	9740	0
182	20231127	154200	161879650	9740	9740	9740	9740	21
183	20231127	154100	161879650	9740	9740	9740	9740	0
184	20231127	154000	161879650	9740	9740	9740	9740	0
185	20231127	153900	161879650	9740	9740	9740	9740	0
186	20231127	153800	161879650	9740	9740	9740	9740	0
187	20231127	153700	161879650	9740	9740	9740	9740	0
188	20231127	153600	161879650	9740	9740	9740	9740	0
189	20231127	153500	161879650	9740	9740	9740	9740	0
190	20231127	153400	161879650	9740	9740	9740	9740	0
191	20231127	153300	161879650	9740	9740	9740	9740	0
192	20231127	153200	161879650	9740	9740	9740	9740	0
193	20231127	153100	161879650	9740	9740	9740	9740	0
194	20231127	153000	161879650	9740	9740	9740	9740	21
195	20231127	152900	161675110	9730	9730	9730	9730	0
196	20231127	152800	161675110	9730	9730	9730	9730	0
197	20231127	152700	161675110	9730	9730	9730	9730	0
198	20231127	152600	161675110	9730	9730	9730	9730	0
199	20231127	152500	161675110	9730	9730	9730	9730	0
200	20231127	152400	161675110	9730	9730	9730	9730	0
201	20231127	152300	161675110	9730	9730	9730	9730	0
202	20231127	152200	161675110	9730	9730	9730	9730	0
203	20231127	152100	161675110	9730	9730	9730	9730	0
204	20231127	152000	161675110	9730	9730	9730	9730	0
205	20231127	151900	161675110	9730	9730	9730	9730	0
206	20231127	151800	161675110	9730	9730	9730	9730	0
207	20231127	151700	161675110	9730	9740	9740	9730	29
208	20231127	151600	161392920	9730	9730	9730	9730	0
209	20231127	151500	161392920	9730	9730	9730	9730	0
210	20231127	151400	161392920	9730	9730	9730	9730	27
211	20231127	151300	161130210	9730	9730	9730	9730	0
212	20231127	151200	161130210	9730	9730	9730	9730	0
213	20231127	151100	161130210	9730	9730	9730	9730	36
214	20231127	151000	160779930	9730	9730	9730	9730	1
215	20231127	150900	160770200	9730	9730	9730	9730	27
216	20231127	150800	160507490	9730	9730	9730	9730	2
217	20231127	150700	160488030	9730	9730	9730	9730	0
218	20231127	150600	160488030	9730	9730	9730	9730	95
219	20231127	150500	159563680	9740	9740	9740	9740	4
220	20231127	150400	159524720	9740	9740	9740	9740	8
221	20231127	150300	159446800	9740	9740	9740	9740	0
222	20231127	150200	159446800	9740	9740	9740	9740	0
223	20231127	150100	159446800	9740	9740	9740	9740	0
224	20231127	150000	159446800	9740	9740	9740	9740	0
225	20231127	145900	159446800	9740	9740	9740	9740	4
226	20231127	145800	159407840	9740	9740	9740	9740	0
227	20231127	145700	159407840	9740	9740	9740	9740	0
228	20231127	145600	159407840	9740	9740	9740	9740	5
229	20231127	145500	159359140	9760	9760	9760	9760	0
230	20231127	145400	159359140	9760	9760	9760	9760	0
231	20231127	145300	159359140	9760	9760	9760	9760	0
232	20231127	145200	159359140	9760	9760	9760	9760	0
233	20231127	145100	159359140	9760	9760	9760	9760	510
234	20231127	145000	154381540	9760	9760	9760	9760	2045
235	20231127	144900	134422340	9750	9750	9750	9750	0
236	20231127	144800	134422340	9750	9750	9750	9750	0
237	20231127	144700	134422340	9750	9750	9750	9750	1
238	20231127	144600	134412590	9760	9760	9760	9760	0
239	20231127	144500	134412590	9760	9760	9760	9760	0
240	20231127	144400	134412590	9760	9760	9760	9760	0
241	20231127	144300	134412590	9760	9760	9760	9760	0
242	20231127	144200	134412590	9760	9760	9760	9760	0
243	20231127	144100	134412590	9760	9760	9760	9760	0
244	20231127	144000	134412590	9760	9760	9760	9760	0
245	20231127	143900	134412590	9760	9760	9760	9760	0
246	20231127	143800	134412590	9760	9760	9760	9760	19
247	20231127	143700	134227150	9750	9750	9750	9750	11
248	20231127	143600	134119900	9730	9740	9740	9730	200
249	20231127	143500	132173830	9740	9740	9740	9740	0
250	20231127	143400	132173830	9740	9740	9740	9740	0
251	20231127	143300	132173830	9740	9740	9740	9740	2
252	20231127	143200	132154350	9740	9740	9740	9740	0
253	20231127	143100	132154350	9740	9740	9740	9740	0
254	20231127	143000	132154350	9740	9740	9740	9740	2
255	20231127	142900	132134870	9740	9740	9740	9740	0
256	20231127	142800	132134870	9740	9740	9740	9740	0
257	20231127	142700	132134870	9740	9740	9740	9740	0
258	20231127	142600	132134870	9740	9740	9740	9740	4
259	20231127	142500	132095910	9740	9740	9740	9740	0
260	20231127	142400	132095910	9740	9740	9740	9740	0
261	20231127	142300	132095910	9740	9740	9740	9740	0
262	20231127	142200	132095910	9740	9740	9740	9740	0
263	20231127	142100	132095910	9740	9750	9750	9740	6
264	20231127	142000	132037460	9740	9740	9740	9740	0
265	20231127	141900	132037460	9740	9740	9740	9740	0
266	20231127	141800	132037460	9740	9740	9740	9740	0
267	20231127	141700	132037460	9740	9740	9740	9740	0
268	20231127	141600	132037460	9740	9740	9740	9740	0
269	20231127	141500	132037460	9740	9740	9740	9740	0
270	20231127	141400	132037460	9740	9740	9740	9740	0
271	20231127	141300	132037460	9740	9740	9740	9740	0
272	20231127	141200	132037460	9740	9740	9740	9740	26
273	20231127	141100	131784220	9740	9740	9740	9740	0
274	20231127	141000	131784220	9740	9740	9740	9740	0
275	20231127	140900	131784220	9740	9740	9740	9740	0
276	20231127	140800	131784220	9740	9740	9740	9740	32
277	20231127	140700	131472540	9740	9740	9740	9740	0
278	20231127	140600	131472540	9740	9740	9740	9740	0
279	20231127	140500	131472540	9740	9740	9740	9740	17
280	20231127	140400	131306960	9740	9740	9740	9740	0
281	20231127	140300	131306960	9740	9740	9740	9740	0
282	20231127	140200	131306960	9740	9740	9740	9740	0
283	20231127	140100	131306960	9740	9740	9740	9740	18
284	20231127	140000	131131640	9740	9740	9740	9740	0
285	20231127	135900	131131640	9740	9740	9740	9740	0
286	20231127	135800	131131640	9740	9740	9740	9740	0
287	20231127	135700	131131640	9740	9740	9740	9740	0
288	20231127	135600	131131640	9740	9740	9740	9740	0
289	20231127	135500	131131640	9740	9740	9740	9740	0
290	20231127	135400	131131640	9740	9740	9740	9740	25
291	20231127	135300	130888140	9740	9740	9740	9740	0
292	20231127	135200	130888140	9740	9740	9740	9740	0
293	20231127	135100	130888140	9740	9740	9740	9740	0
294	20231127	135000	130888140	9740	9740	9740	9740	0
295	20231127	134900	130888140	9740	9740	9740	9740	6
296	20231127	134800	130829700	9740	9740	9740	9740	0
297	20231127	134700	130829700	9740	9740	9740	9740	0
298	20231127	134600	130829700	9740	9740	9740	9740	0
299	20231127	134500	130829700	9740	9740	9740	9740	24
300	20231127	134400	130595940	9740	9740	9740	9740	12
301	20231127	134300	130479060	9730	9730	9730	9730	0
302	20231127	134200	130479060	9730	9730	9730	9730	0
303	20231127	134100	130479060	9730	9730	9730	9730	0
304	20231127	134000	130479060	9730	9730	9730	9730	0
305	20231127	133900	130479060	9730	9730	9730	9730	0
306	20231127	133800	130479060	9730	9730	9730	9730	0
307	20231127	133700	130479060	9730	9730	9730	9730	0
308	20231127	133600	130479060	9730	9730	9730	9730	0
309	20231127	133500	130479060	9730	9730	9730	9730	0
310	20231127	133400	130479060	9730	9730	9730	9730	0
311	20231127	133300	130479060	9730	9730	9730	9730	0
312	20231127	133200	130479060	9730	9730	9730	9730	0
313	20231127	133100	130479060	9730	9730	9730	9730	0
314	20231127	133000	130479060	9730	9730	9730	9730	0
315	20231127	132900	130479060	9730	9730	9730	9730	47
316	20231127	132800	130021750	9740	9740	9740	9740	0
317	20231127	132700	130021750	9740	9740	9740	9740	0
318	20231127	132600	130021750	9740	9740	9740	9740	0
319	20231127	132500	130021750	9740	9740	9740	9740	0
320	20231127	132400	130021750	9740	9740	9740	9740	2
321	20231127	132300	130002270	9740	9740	9740	9740	0
322	20231127	132200	130002270	9740	9740	9740	9740	0
323	20231127	132100	130002270	9740	9740	9740	9740	0
324	20231127	132000	130002270	9740	9740	9740	9740	0
325	20231127	131900	130002270	9740	9740	9740	9740	0
326	20231127	131800	130002270	9740	9740	9740	9740	0
327	20231127	131700	130002270	9740	9740	9740	9740	1
328	20231127	131600	129992530	9740	9740	9740	9740	0
329	20231127	131500	129992530	9740	9740	9740	9740	0
330	20231127	131400	129992530	9740	9740	9740	9740	0
331	20231127	131300	129992530	9740	9740	9740	9740	0
332	20231127	131200	129992530	9740	9740	9740	9740	13
333	20231127	131100	129865910	9740	9740	9740	9740	0
334	20231127	131000	129865910	9740	9740	9740	9740	0
335	20231127	130900	129865910	9740	9740	9740	9740	0
336	20231127	130800	129865910	9740	9740	9740	9740	0
337	20231127	130700	129865910	9740	9740	9740	9740	0
338	20231127	130600	129865910	9740	9740	9740	9740	0
339	20231127	130500	129865910	9740	9740	9740	9740	0
340	20231127	130400	129865910	9740	9740	9740	9740	0
341	20231127	130300	129865910	9740	9740	9740	9740	0
342	20231127	130200	129865910	9740	9740	9740	9740	0
343	20231127	130100	129865910	9740	9740	9740	9740	0
344	20231127	130000	129865910	9740	9740	9740	9740	0
345	20231127	125900	129865910	9740	9740	9740	9740	0
346	20231127	125800	129865910	9740	9740	9740	9740	19
347	20231127	125700	129680850	9780	9810	9810	9780	958
348	20231127	125600	120295140	9810	9810	9810	9810	35
349	20231127	125500	119951790	9810	9770	9810	9770	1280
350	20231127	125400	107407780	9720	9720	9720	9720	0
351	20231127	125300	107407780	9720	9720	9720	9720	0
352	20231127	125200	107407780	9720	9720	9720	9720	0
353	20231127	125100	107407780	9720	9720	9720	9720	0
354	20231127	125000	107407780	9720	9720	9720	9720	0
355	20231127	124900	107407780	9720	9720	9720	9720	0
356	20231127	124800	107407780	9720	9720	9720	9720	0
357	20231127	124700	107407780	9720	9720	9720	9720	0
358	20231127	124600	107407780	9720	9720	9720	9720	0
359	20231127	124500	107407780	9720	9720	9720	9720	0
360	20231127	124400	107407780	9720	9720	9720	9720	1
361	20231127	124300	107398060	9750	9750	9750	9750	0
362	20231127	124200	107398060	9750	9750	9750	9750	0
363	20231127	124100	107398060	9750	9750	9750	9750	0
364	20231127	124000	107398060	9750	9750	9750	9750	0
365	20231127	123900	107398060	9750	9750	9750	9750	0
366	20231127	123800	107398060	9750	9750	9750	9750	0
367	20231127	123700	107398060	9750	9750	9750	9750	0
368	20231127	123600	107398060	9750	9750	9750	9750	0
369	20231127	123500	107398060	9750	9740	9750	9740	109
370	20231127	123400	106335330	9740	9740	9740	9740	0
371	20231127	123300	106335330	9740	9740	9740	9740	0
372	20231127	123200	106335330	9740	9740	9740	9740	0
373	20231127	123100	106335330	9740	9740	9740	9740	2
374	20231127	123000	106315850	9740	9740	9740	9740	0
375	20231127	122900	106315850	9740	9730	9740	9730	36
376	20231127	122800	105965300	9730	9720	9730	9720	200
377	20231127	122700	104020300	9720	9720	9720	9720	1
378	20231127	122600	104010580	9720	9720	9720	9720	2
379	20231127	122500	103991140	9730	9730	9730	9730	0
380	20231127	122400	103991140	9730	9730	9730	9730	0
381	20231127	122300	103991140	9730	9730	9730	9730	0
382	20231127	122200	103991140	9730	9720	9730	9720	19
383	20231127	122100	103806370	9710	9710	9710	9710	51
384	20231127	122000	103311160	9710	9710	9710	9710	0
385	20231127	121900	103311160	9710	9710	9710	9710	11
386	20231127	121800	103204350	9730	9730	9730	9730	0
387	20231127	121700	103204350	9730	9730	9730	9730	0
388	20231127	121600	103204350	9730	9730	9730	9730	0
389	20231127	121500	103204350	9730	9730	9730	9730	0
390	20231127	121400	103204350	9730	9730	9730	9730	0
391	20231127	121300	103204350	9730	9730	9730	9730	0
392	20231127	121200	103204350	9730	9730	9730	9730	0
393	20231127	121100	103204350	9730	9730	9730	9730	0
394	20231127	121000	103204350	9730	9730	9730	9730	0
395	20231127	120900	103204350	9730	9730	9730	9730	0
396	20231127	120800	103204350	9730	9730	9730	9730	0
397	20231127	120700	103204350	9730	9730	9730	9730	0
398	20231127	120600	103204350	9730	9730	9730	9730	0
399	20231127	120500	103204350	9730	9730	9730	9730	0
400	20231127	120400	103204350	9730	9730	9730	9730	0
401	20231127	120300	103204350	9730	9730	9730	9730	0
402	20231127	120200	103204350	9730	9710	9730	9710	4
403	20231127	120100	103165470	9700	9700	9700	9700	28
404	20231127	120000	102893870	9710	9710	9710	9710	3
405	20231127	115900	102864740	9710	9710	9710	9710	0
406	20231127	115800	102864740	9710	9720	9720	9710	206
407	20231127	115700	100863650	9730	9730	9730	9730	0
408	20231127	115600	100863650	9730	9730	9730	9730	0
409	20231127	115500	100863650	9730	9730	9730	9730	11
410	20231127	115400	100756620	9730	9730	9730	9730	0
411	20231127	115300	100756620	9730	9730	9730	9730	0
412	20231127	115200	100756620	9730	9730	9730	9730	0
413	20231127	115100	100756620	9730	9730	9730	9730	0
414	20231127	115000	100756620	9730	9730	9730	9730	0
415	20231127	114900	100756620	9730	9730	9730	9730	0
416	20231127	114800	100756620	9730	9740	9740	9730	246
417	20231127	114700	98362780	9740	9740	9740	9740	1
418	20231127	114600	98353040	9760	9760	9760	9760	0
419	20231127	114500	98353040	9760	9760	9760	9760	0
420	20231127	114400	98353040	9760	9760	9760	9760	0
421	20231127	114300	98353040	9760	9760	9760	9760	0
422	20231127	114200	98353040	9760	9760	9760	9760	0
423	20231127	114100	98353040	9760	9780	9780	9760	400
424	20231127	114000	94449000	9780	9780	9780	9780	0
425	20231127	113900	94449000	9780	9780	9780	9780	0
426	20231127	113800	94449000	9780	9780	9780	9780	0
427	20231127	113700	94449000	9780	9780	9780	9780	0
428	20231127	113600	94449000	9780	9780	9780	9780	0
429	20231127	113500	94449000	9780	9780	9780	9780	0
430	20231127	113400	94449000	9780	9780	9780	9780	0
431	20231127	113300	94449000	9780	9780	9780	9780	0
432	20231127	113200	94449000	9780	9780	9780	9780	3
433	20231127	113100	94419660	9790	9790	9790	9790	0
434	20231127	113000	94419660	9790	9790	9790	9790	0
435	20231127	112900	94419660	9790	9790	9790	9790	0
436	20231127	112800	94419660	9790	9790	9790	9790	0
437	20231127	112700	94419660	9790	9790	9790	9790	0
438	20231127	112600	94419660	9790	9790	9790	9790	0
439	20231127	112500	94419660	9790	9790	9790	9790	0
440	20231127	112400	94419660	9790	9790	9790	9790	0
441	20231127	112300	94419660	9790	9790	9790	9790	0
442	20231127	112200	94419660	9790	9790	9790	9790	0
443	20231127	112100	94419660	9790	9790	9790	9790	0
444	20231127	112000	94419660	9790	9790	9790	9790	0
445	20231127	111900	94419660	9790	9790	9790	9790	0
446	20231127	111800	94419660	9790	9790	9790	9790	0
447	20231127	111700	94419660	9790	9790	9790	9790	0
448	20231127	111600	94419660	9790	9790	9790	9790	0
449	20231127	111500	94419660	9790	9790	9790	9790	0
450	20231127	111400	94419660	9790	9790	9790	9790	0
451	20231127	111300	94419660	9790	9790	9790	9790	0
452	20231127	111200	94419660	9790	9790	9790	9790	0
453	20231127	111100	94419660	9790	9790	9790	9790	2
454	20231127	111000	94400080	9730	9730	9730	9730	0
455	20231127	110900	94400080	9730	9730	9730	9730	0
456	20231127	110800	94400080	9730	9730	9730	9730	0
457	20231127	110700	94400080	9730	9730	9730	9730	0
458	20231127	110600	94400080	9730	9730	9730	9730	0
459	20231127	110500	94400080	9730	9730	9730	9730	0
460	20231127	110400	94400080	9730	9730	9730	9730	0
461	20231127	110300	94400080	9730	9730	9730	9730	0
462	20231127	110200	94400080	9730	9800	9810	9730	192
463	20231127	110100	92524220	9810	9810	9810	9810	0
464	20231127	110000	92524220	9810	9810	9810	9810	0
465	20231127	105900	92524220	9810	9790	9810	9790	1024
466	20231127	105800	82485230	9780	9750	9780	9750	137
467	20231127	105700	81147870	9730	9730	9730	9730	0
468	20231127	105600	81147870	9730	9730	9730	9730	0
469	20231127	105500	81147870	9730	9730	9730	9730	0
470	20231127	105400	81147870	9730	9730	9730	9730	100
471	20231127	105300	80174870	9730	9730	9730	9730	0
472	20231127	105200	80174870	9730	9730	9730	9730	0
473	20231127	105100	80174870	9730	9730	9730	9730	0
474	20231127	105000	80174870	9730	9730	9730	9730	0
475	20231127	104900	80174870	9730	9730	9730	9730	1
476	20231127	104800	80165140	9730	9730	9730	9730	0
477	20231127	104700	80165140	9730	9730	9730	9730	0
478	20231127	104600	80165140	9730	9730	9730	9730	20
479	20231127	104500	79970540	9730	9730	9730	9730	25
480	20231127	104400	79727290	9730	9730	9730	9730	0
481	20231127	104300	79727290	9730	9730	9730	9730	0
482	20231127	104200	79727290	9730	9730	9730	9730	0
483	20231127	104100	79727290	9730	9740	9740	9730	26
484	20231127	104000	79474290	9750	9750	9750	9750	0
485	20231127	103900	79474290	9750	9750	9750	9750	0
486	20231127	103800	79474290	9750	9750	9750	9750	0
487	20231127	103700	79474290	9750	9750	9750	9750	0
488	20231127	103600	79474290	9750	9750	9750	9750	0
489	20231127	103500	79474290	9750	9750	9750	9750	8
490	20231127	103400	79396290	9750	9750	9750	9750	0
491	20231127	103300	79396290	9750	9750	9750	9750	0
492	20231127	103200	79396290	9750	9750	9750	9750	0
493	20231127	103100	79396290	9750	9750	9750	9750	0
494	20231127	103000	79396290	9750	9750	9750	9750	0
495	20231127	102900	79396290	9750	9750	9750	9750	0
496	20231127	102800	79396290	9750	9750	9750	9750	0
497	20231127	102700	79396290	9750	9750	9750	9750	0
498	20231127	102600	79396290	9750	9750	9750	9750	0
499	20231127	102500	79396290	9750	9750	9750	9750	2
500	20231127	102400	79376790	9760	9760	9760	9760	0
501	20231127	102300	79376790	9760	9760	9760	9760	0
502	20231127	102200	79376790	9760	9760	9760	9760	0
503	20231127	102100	79376790	9760	9760	9760	9760	0
504	20231127	102000	79376790	9760	9760	9760	9760	0
505	20231127	101900	79376790	9760	9760	9760	9760	0
506	20231127	101800	79376790	9760	9760	9760	9760	3
507	20231127	101700	79347510	9760	9760	9760	9760	0
508	20231127	101600	79347510	9760	9750	9760	9750	2
509	20231127	101500	79328000	9730	9730	9730	9730	427
510	20231127	101400	75173290	9730	9730	9730	9730	1
511	20231127	101300	75163560	9710	9710	9710	9710	0
512	20231127	101200	75163560	9710	9700	9710	9700	1030
513	20231127	101100	65168030	9700	9700	9700	9700	1
514	20231127	101000	65158330	9690	9700	9700	9690	890
515	20231127	100900	56530010	9710	9710	9710	9710	1023
516	20231127	100800	46596680	9720	9750	9750	9720	2000
517	20231127	100700	27135160	9760	9760	9760	9760	1
518	20231127	100600	27125400	9760	9760	9760	9760	0
519	20231127	100500	27125400	9760	9760	9760	9760	0
520	20231127	100400	27125400	9760	9760	9760	9760	0
521	20231127	100300	27125400	9760	9760	9760	9760	1
522	20231127	100200	27115640	9770	9770	9770	9770	76
523	20231127	100100	26373120	9770	9780	9780	9770	115
524	20231127	100000	25248830	9780	9780	9780	9780	0
525	20231127	095900	25248830	9780	9780	9780	9780	0
526	20231127	095800	25248830	9780	9780	9780	9780	13
527	20231127	095700	25121690	9780	9780	9780	9780	0
528	20231127	095600	25121690	9780	9780	9780	9780	0
529	20231127	095500	25121690	9780	9780	9780	9780	0
530	20231127	095400	25121690	9780	9780	9800	9780	72
531	20231127	095300	24417150	9800	9800	9800	9800	0
532	20231127	095200	24417150	9800	9800	9800	9800	2
533	20231127	095100	24397550	9800	9800	9800	9800	0
534	20231127	095000	24397550	9800	9800	9800	9800	0
535	20231127	094900	24397550	9800	9800	9800	9800	0
536	20231127	094800	24397550	9800	9800	9800	9800	0
537	20231127	094700	24397550	9800	9800	9800	9800	0
538	20231127	094600	24397550	9800	9800	9800	9800	0
539	20231127	094500	24397550	9800	9800	9800	9800	0
540	20231127	094400	24397550	9800	9800	9800	9800	1
541	20231127	094300	24387750	9780	9780	9780	9780	0
542	20231127	094200	24387750	9780	9780	9780	9780	0
543	20231127	094100	24387750	9780	9780	9780	9780	0
544	20231127	094000	24387750	9780	9780	9780	9780	0
545	20231127	093900	24387750	9780	9780	9780	9780	0
546	20231127	093800	24387750	9780	9780	9780	9780	0
547	20231127	093700	24387750	9780	9780	9780	9780	0
548	20231127	093600	24387750	9780	9780	9780	9780	0
549	20231127	093500	24387750	9780	9780	9780	9780	0
550	20231127	093400	24387750	9780	9780	9780	9780	0
551	20231127	093300	24387750	9780	9780	9780	9780	0
552	20231127	093200	24387750	9780	9780	9780	9780	10
553	20231127	093100	24289950	9780	9780	9780	9780	0
554	20231127	093000	24289950	9780	9780	9780	9780	0
555	20231127	092900	24289950	9780	9780	9780	9780	4
556	20231127	092800	24250830	9790	9790	9790	9790	0
557	20231127	092700	24250830	9790	9790	9790	9790	1
558	20231127	092600	24241040	9790	9790	9790	9790	1
559	20231127	092500	24231250	9780	9780	9780	9780	50
560	20231127	092400	23742250	9770	9770	9770	9770	0
561	20231127	092300	23742250	9770	9770	9770	9770	0
562	20231127	092200	23742250	9770	9770	9770	9770	1
563	20231127	092100	23732480	9780	9780	9780	9780	0
564	20231127	092000	23732480	9780	9780	9780	9780	2
565	20231127	091900	23712920	9770	9770	9770	9770	0
566	20231127	091800	23712920	9770	9770	9770	9770	14
567	20231127	091700	23576140	9770	9770	9770	9770	0
568	20231127	091600	23576140	9770	9770	9770	9770	0
569	20231127	091500	23576140	9770	9770	9770	9770	0
570	20231127	091400	23576140	9770	9770	9770	9770	5
571	20231127	091300	23527290	9770	9770	9770	9770	0
572	20231127	091200	23527290	9770	9750	9770	9750	20
573	20231127	091100	23332090	9760	9760	9760	9760	0
574	20231127	091000	23332090	9760	9760	9760	9760	10
575	20231127	090900	23234490	9760	9770	9770	9760	208
576	20231127	090800	21204400	9770	9770	9770	9770	11
577	20231127	090700	21096930	9770	9770	9770	9770	0
578	20231127	090600	21096930	9770	9770	9770	9760	206
579	20231127	090500	19086310	9770	9770	9770	9770	15
580	20231127	090400	18939760	9760	9760	9760	9760	58
581	20231127	090300	18373680	9780	9780	9780	9770	117
582	20231127	090200	17230100	9780	9790	9790	9780	15
583	20231127	090100	17083330	9790	9790	9790	9790	8
584	20231127	090000	17005010	9800	9860	9860	9800	1725