KissMeData/016610/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190100	142263795	3945	3945	3945	3945	306
3	20231129	190000	142263795	3945	3945	3945	3945	0
4	20231129	185900	142263795	3945	3945	3945	3945	0
5	20231129	185800	142263795	3945	3945	3945	3945	0
6	20231129	185700	142263795	3945	3945	3945	3945	0
7	20231129	185600	142263795	3945	3945	3945	3945	0
8	20231129	185500	142263795	3945	3945	3945	3945	0
9	20231129	185400	142263795	3945	3945	3945	3945	0
10	20231129	185300	142263795	3945	3945	3945	3945	0
11	20231129	185200	142263795	3945	3945	3945	3945	0
12	20231129	185100	142263795	3945	3945	3945	3945	0
13	20231129	185000	142263795	3945	3945	3945	3945	0
14	20231129	184900	142263795	3945	3945	3945	3945	0
15	20231129	184800	142263795	3945	3945	3945	3945	0
16	20231129	184700	142263795	3945	3945	3945	3945	0
17	20231129	184600	142263795	3945	3945	3945	3945	0
18	20231129	184500	142263795	3945	3945	3945	3945	0
19	20231129	184400	142263795	3945	3945	3945	3945	0
20	20231129	184300	142263795	3945	3945	3945	3945	0
21	20231129	184200	142263795	3945	3945	3945	3945	0
22	20231129	184100	142263795	3945	3945	3945	3945	0
23	20231129	184000	142263795	3945	3945	3945	3945	0
24	20231129	183900	142263795	3945	3945	3945	3945	0
25	20231129	183800	142263795	3945	3945	3945	3945	0
26	20231129	183700	142263795	3945	3945	3945	3945	0
27	20231129	183600	142263795	3945	3945	3945	3945	0
28	20231129	183500	142263795	3945	3945	3945	3945	0
29	20231129	183400	142263795	3945	3945	3945	3945	0
30	20231129	183300	142263795	3945	3945	3945	3945	0
31	20231129	183200	142263795	3945	3945	3945	3945	0
32	20231129	183100	142263795	3945	3945	3945	3945	306
33	20231129	183000	142263795	3945	3945	3945	3945	0
34	20231129	182900	142263795	3945	3945	3945	3945	0
35	20231129	182800	142263795	3945	3945	3945	3945	0
36	20231129	182700	142263795	3945	3945	3945	3945	0
37	20231129	182600	142263795	3945	3945	3945	3945	0
38	20231129	182500	142263795	3945	3945	3945	3945	0
39	20231129	182400	142263795	3945	3945	3945	3945	0
40	20231129	182300	142263795	3945	3945	3945	3945	0
41	20231129	182200	142263795	3945	3945	3945	3945	0
42	20231129	182100	142263795	3945	3945	3945	3945	0
43	20231129	182000	142263795	3945	3945	3945	3945	0
44	20231129	181900	142263795	3945	3945	3945	3945	0
45	20231129	181800	142263795	3945	3945	3945	3945	0
46	20231129	181700	142263795	3945	3945	3945	3945	0
47	20231129	181600	142263795	3945	3945	3945	3945	0
48	20231129	181500	142263795	3945	3945	3945	3945	0
49	20231129	181400	142263795	3945	3945	3945	3945	0
50	20231129	181300	142263795	3945	3945	3945	3945	0
51	20231129	181200	142263795	3945	3945	3945	3945	0
52	20231129	181100	142263795	3945	3945	3945	3945	0
53	20231129	181000	142263795	3945	3945	3945	3945	0
54	20231129	180900	142263795	3945	3945	3945	3945	0
55	20231129	180800	142263795	3945	3945	3945	3945	0
56	20231129	180700	142263795	3945	3945	3945	3945	0
57	20231129	180600	142263795	3945	3945	3945	3945	0
58	20231129	180500	142263795	3945	3945	3945	3945	0
59	20231129	180400	142263795	3945	3945	3945	3945	0
60	20231129	180300	142263795	3945	3945	3945	3945	0
61	20231129	180200	142263795	3945	3945	3945	3945	0
62	20231129	180100	142263795	3945	3945	3945	3945	306
63	20231129	180000	142263795	3945	3945	3945	3945	0
64	20231129	175900	142263795	3945	3945	3945	3945	0
65	20231129	175800	142263795	3945	3945	3945	3945	0
66	20231129	175700	142263795	3945	3945	3945	3945	0
67	20231129	175600	142263795	3945	3945	3945	3945	0
68	20231129	175500	142263795	3945	3945	3945	3945	0
69	20231129	175400	142263795	3945	3945	3945	3945	0
70	20231129	175300	142263795	3945	3945	3945	3945	0
71	20231129	175200	142263795	3945	3945	3945	3945	0
72	20231129	175100	142263795	3945	3945	3945	3945	0
73	20231129	175000	142263795	3945	3945	3945	3945	0
74	20231129	174900	142263795	3945	3945	3945	3945	0
75	20231129	174800	142263795	3945	3945	3945	3945	0
76	20231129	174700	142263795	3945	3945	3945	3945	0
77	20231129	174600	142263795	3945	3945	3945	3945	0
78	20231129	174500	142263795	3945	3945	3945	3945	0
79	20231129	174400	142263795	3945	3945	3945	3945	0
80	20231129	174300	142263795	3945	3945	3945	3945	0
81	20231129	174200	142263795	3945	3945	3945	3945	0
82	20231129	174100	142263795	3945	3945	3945	3945	0
83	20231129	174000	142263795	3945	3945	3945	3945	0
84	20231129	173900	142263795	3945	3945	3945	3945	0
85	20231129	173800	142263795	3945	3945	3945	3945	0
86	20231129	173700	142263795	3945	3945	3945	3945	0
87	20231129	173600	142263795	3945	3945	3945	3945	0
88	20231129	173500	142263795	3945	3945	3945	3945	0
89	20231129	173400	142263795	3945	3945	3945	3945	0
90	20231129	173300	142263795	3945	3945	3945	3945	0
91	20231129	173200	142263795	3945	3945	3945	3945	0
92	20231129	173100	142263795	3945	3945	3945	3945	306
93	20231129	173000	142263795	3945	3945	3945	3945	0
94	20231129	172900	142263795	3945	3945	3945	3945	0
95	20231129	172800	142263795	3945	3945	3945	3945	0
96	20231129	172700	142263795	3945	3945	3945	3945	0
97	20231129	172600	142263795	3945	3945	3945	3945	0
98	20231129	172500	142263795	3945	3945	3945	3945	0
99	20231129	172400	142263795	3945	3945	3945	3945	0
100	20231129	172300	142263795	3945	3945	3945	3945	0
101	20231129	172200	142263795	3945	3945	3945	3945	0
102	20231129	172100	142263795	3945	3945	3945	3945	0
103	20231129	172000	142263795	3945	3945	3945	3945	0
104	20231129	171900	142263795	3945	3945	3945	3945	0
105	20231129	171800	142263795	3945	3945	3945	3945	0
106	20231129	171700	142263795	3945	3945	3945	3945	0
107	20231129	171600	142263795	3945	3945	3945	3945	0
108	20231129	171500	142263795	3945	3945	3945	3945	0
109	20231129	171400	142263795	3945	3945	3945	3945	0
110	20231129	171300	142263795	3945	3945	3945	3945	0
111	20231129	171200	142263795	3945	3945	3945	3945	0
112	20231129	171100	142263795	3945	3945	3945	3945	0
113	20231129	171000	142263795	3945	3945	3945	3945	0
114	20231129	170900	142263795	3945	3945	3945	3945	0
115	20231129	170800	142263795	3945	3945	3945	3945	0
116	20231129	170700	142263795	3945	3945	3945	3945	0
117	20231129	170600	142263795	3945	3945	3945	3945	0
118	20231129	170500	142263795	3945	3945	3945	3945	0
119	20231129	170400	142263795	3945	3945	3945	3945	0
120	20231129	170300	142263795	3945	3945	3945	3945	0
121	20231129	170200	142263795	3945	3945	3945	3945	0
122	20231129	170100	142263795	3945	3945	3945	3945	306
123	20231129	170000	142263795	3945	3945	3945	3945	0
124	20231129	165900	142263795	3945	3945	3945	3945	0
125	20231129	165800	142263795	3945	3945	3945	3945	0
126	20231129	165700	142263795	3945	3945	3945	3945	0
127	20231129	165600	142263795	3945	3945	3945	3945	0
128	20231129	165500	142263795	3945	3945	3945	3945	0
129	20231129	165400	142263795	3945	3945	3945	3945	0
130	20231129	165300	142263795	3945	3945	3945	3945	0
131	20231129	165200	142263795	3945	3945	3945	3945	0
132	20231129	165100	142263795	3945	3945	3945	3945	0
133	20231129	165000	142263795	3945	3945	3945	3945	0
134	20231129	164900	142263795	3945	3945	3945	3945	0
135	20231129	164800	142263795	3945	3945	3945	3945	0
136	20231129	164700	142263795	3945	3945	3945	3945	0
137	20231129	164600	142263795	3945	3945	3945	3945	0
138	20231129	164500	142263795	3945	3945	3945	3945	0
139	20231129	164400	142263795	3945	3945	3945	3945	0
140	20231129	164300	142263795	3945	3945	3945	3945	0
141	20231129	164200	142263795	3945	3945	3945	3945	0
142	20231129	164100	142263795	3945	3945	3945	3945	0
143	20231129	164000	142263795	3945	3945	3945	3945	0
144	20231129	163900	142263795	3945	3945	3945	3945	0
145	20231129	163800	142263795	3945	3945	3945	3945	0
146	20231129	163700	142263795	3945	3945	3945	3945	0
147	20231129	163600	142263795	3945	3945	3945	3945	0
148	20231129	163500	142263795	3945	3945	3945	3945	0
149	20231129	163400	142263795	3945	3945	3945	3945	0
150	20231129	163300	142263795	3945	3945	3945	3945	0
151	20231129	163200	142263795	3945	3945	3945	3945	0
152	20231129	163100	142263795	3945	3945	3945	3945	306
153	20231129	163000	142263795	3945	3945	3945	3945	0
154	20231129	162900	142263795	3945	3945	3945	3945	0
155	20231129	162800	142263795	3945	3945	3945	3945	0
156	20231129	162700	142263795	3945	3945	3945	3945	0
157	20231129	162600	142263795	3945	3945	3945	3945	0
158	20231129	162500	142263795	3945	3945	3945	3945	0
159	20231129	162400	142263795	3945	3945	3945	3945	0
160	20231129	162300	142263795	3945	3945	3945	3945	0
161	20231129	162200	142263795	3945	3945	3945	3945	0
162	20231129	162100	142263795	3945	3945	3945	3945	0
163	20231129	162000	142263795	3945	3945	3945	3945	0
164	20231129	161900	142263795	3945	3945	3945	3945	0
165	20231129	161800	142263795	3945	3945	3945	3945	0
166	20231129	161700	142263795	3945	3945	3945	3945	0
167	20231129	161600	142263795	3945	3945	3945	3945	0
168	20231129	161500	142263795	3945	3945	3945	3945	0
169	20231129	161400	142263795	3945	3945	3945	3945	0
170	20231129	161300	142263795	3945	3945	3945	3945	0
171	20231129	161200	142263795	3945	3945	3945	3945	0
172	20231129	161100	142263795	3945	3945	3945	3945	0
173	20231129	161000	142263795	3945	3945	3945	3945	0
174	20231129	160900	142263795	3945	3945	3945	3945	0
175	20231129	160800	142263795	3945	3945	3945	3945	0
176	20231129	160700	142263795	3945	3945	3945	3945	0
177	20231129	160600	142263795	3945	3945	3945	3945	0
178	20231129	160500	142263795	3945	3945	3945	3945	0
179	20231129	160400	142263795	3945	3945	3945	3945	0
180	20231129	160300	142263795	3945	3945	3945	3945	0
181	20231129	160200	142263795	3945	3945	3945	3945	0
182	20231129	160100	142263795	3945	3945	3945	3945	306
183	20231129	160000	142263795	3945	3945	3945	3945	0
184	20231129	155900	142263795	3945	3945	3945	3945	0
185	20231129	155800	142263795	3945	3945	3945	3945	0
186	20231129	155700	142263795	3945	3945	3945	3945	0
187	20231129	155600	142263795	3945	3945	3945	3945	0
188	20231129	155500	142263795	3945	3945	3945	3945	0
189	20231129	155400	142263795	3945	3945	3945	3945	0
190	20231129	155300	142263795	3945	3945	3945	3945	0
191	20231129	155200	142263795	3945	3945	3945	3945	0
192	20231129	155100	142263795	3945	3945	3945	3945	0
193	20231129	155000	142263795	3945	3945	3945	3945	0
194	20231129	154900	142263795	3945	3945	3945	3945	0
195	20231129	154800	142263795	3945	3945	3945	3945	0
196	20231129	154700	142263795	3945	3945	3945	3945	0
197	20231129	154600	142263795	3945	3945	3945	3945	0
198	20231129	154500	142263795	3945	3945	3945	3945	0
199	20231129	154400	142263795	3945	3945	3945	3945	0
200	20231129	154300	142263795	3945	3945	3945	3945	0
201	20231129	154200	142263795	3945	3945	3945	3945	0
202	20231129	154100	142263795	3945	3945	3945	3945	0
203	20231129	154000	142263795	3945	3945	3945	3945	0
204	20231129	153900	142263795	3945	3945	3945	3945	0
205	20231129	153800	142263795	3945	3945	3945	3945	0
206	20231129	153700	142263795	3945	3945	3945	3945	0
207	20231129	153600	142263795	3945	3945	3945	3945	0
208	20231129	153500	142263795	3945	3945	3945	3945	0
209	20231129	153400	142263795	3945	3945	3945	3945	0
210	20231129	153300	142263795	3945	3945	3945	3945	0
211	20231129	153200	142263795	3945	3945	3945	3945	0
212	20231129	153100	142263795	3945	3945	3945	3945	306
213	20231129	153000	142263795	3945	3945	3945	3945	306
214	20231129	152900	141056625	3945	3945	3945	3945	0
215	20231129	152800	141056625	3945	3945	3945	3945	0
216	20231129	152700	141056625	3945	3945	3945	3945	0
217	20231129	152600	141056625	3945	3945	3945	3945	0
218	20231129	152500	141056625	3945	3945	3945	3945	0
219	20231129	152400	141056625	3945	3945	3945	3945	0
220	20231129	152300	141056625	3945	3945	3945	3945	0
221	20231129	152200	141056625	3945	3945	3945	3945	0
222	20231129	152100	141056625	3945	3945	3945	3945	0
223	20231129	152000	141056625	3945	3945	3945	3945	0
224	20231129	151900	141056625	3945	3940	3945	3935	264
225	20231129	151800	140017425	3940	3945	3945	3940	4
226	20231129	151700	140001660	3940	3940	3940	3940	0
227	20231129	151600	140001660	3940	3940	3940	3940	4
228	20231129	151500	139985900	3940	3940	3945	3940	118
229	20231129	151400	139520975	3940	3940	3940	3940	0
230	20231129	151300	139520975	3940	3940	3940	3940	0
231	20231129	151200	139520975	3940	3940	3940	3940	0
232	20231129	151100	139520975	3940	3940	3940	3940	7
233	20231129	151000	139493395	3945	3945	3945	3945	0
234	20231129	150900	139493395	3945	3945	3945	3945	0
235	20231129	150800	139493395	3945	3945	3945	3945	0
236	20231129	150700	139493395	3945	3945	3945	3945	0
237	20231129	150600	139493395	3945	3945	3945	3945	1000
238	20231129	150500	135548395	3935	3935	3935	3935	0
239	20231129	150400	135548395	3935	3935	3935	3935	84
240	20231129	150300	135217855	3935	3935	3935	3935	93
241	20231129	150200	134851900	3925	3925	3925	3925	0
242	20231129	150100	134851900	3925	3925	3925	3925	0
243	20231129	150000	134851900	3925	3925	3925	3925	0
244	20231129	145900	134851900	3925	3925	3925	3925	0
245	20231129	145800	134851900	3925	3930	3930	3925	2801
246	20231129	145700	123855840	3930	3930	3930	3930	0
247	20231129	145600	123855840	3930	3930	3930	3930	0
248	20231129	145500	123855840	3930	3930	3930	3930	0
249	20231129	145400	123855840	3930	3930	3930	3930	0
250	20231129	145300	123855840	3930	3930	3930	3930	0
251	20231129	145200	123855840	3930	3930	3930	3930	1
252	20231129	145100	123851910	3930	3930	3930	3930	0
253	20231129	145000	123851910	3930	3930	3930	3930	19
254	20231129	144900	123777240	3925	3925	3925	3925	1
255	20231129	144800	123773315	3930	3935	3935	3930	1980
256	20231129	144700	115991905	3935	3935	3935	3935	0
257	20231129	144600	115991905	3935	3935	3935	3935	6
258	20231129	144500	115968295	3935	3935	3935	3935	3
259	20231129	144400	115956490	3930	3930	3930	3930	0
260	20231129	144300	115956490	3930	3935	3935	3930	229
261	20231129	144200	115056455	3935	3935	3935	3935	8
262	20231129	144100	115024975	3935	3935	3935	3935	0
263	20231129	144000	115024975	3935	3935	3935	3935	0
264	20231129	143900	115024975	3935	3935	3935	3935	0
265	20231129	143800	115024975	3935	3935	3935	3935	1
266	20231129	143700	115021040	3935	3935	3935	3935	0
267	20231129	143600	115021040	3935	3935	3935	3935	0
268	20231129	143500	115021040	3935	3935	3935	3935	0
269	20231129	143400	115021040	3935	3935	3935	3935	0
270	20231129	143300	115021040	3935	3935	3935	3935	0
271	20231129	143200	115021040	3935	3935	3935	3935	0
272	20231129	143100	115021040	3935	3935	3935	3935	0
273	20231129	143000	115021040	3935	3935	3935	3935	5
274	20231129	142900	115001365	3940	3940	3940	3940	0
275	20231129	142800	115001365	3940	3940	3940	3940	0
276	20231129	142700	115001365	3940	3940	3940	3940	0
277	20231129	142600	115001365	3940	3940	3940	3940	0
278	20231129	142500	115001365	3940	3940	3940	3940	0
279	20231129	142400	115001365	3940	3940	3940	3940	0
280	20231129	142300	115001365	3940	3940	3940	3940	0
281	20231129	142200	115001365	3940	3940	3940	3940	0
282	20231129	142100	115001365	3940	3940	3940	3940	0
283	20231129	142000	115001365	3940	3940	3940	3940	0
284	20231129	141900	115001365	3940	3940	3940	3940	0
285	20231129	141800	115001365	3940	3940	3940	3940	1
286	20231129	141700	114997425	3940	3940	3940	3940	0
287	20231129	141600	114997425	3940	3940	3940	3940	2
288	20231129	141500	114989545	3945	3940	3945	3940	2000
289	20231129	141400	107100255	3935	3935	3935	3935	0
290	20231129	141300	107100255	3935	3935	3935	3935	0
291	20231129	141200	107100255	3935	3935	3935	3935	24
292	20231129	141100	107005815	3935	3935	3935	3935	29
293	20231129	141000	106891700	3940	3940	3940	3940	0
294	20231129	140900	106891700	3940	3940	3940	3940	0
295	20231129	140800	106891700	3940	3940	3940	3940	0
296	20231129	140700	106891700	3940	3940	3940	3940	0
297	20231129	140600	106891700	3940	3940	3940	3940	0
298	20231129	140500	106891700	3940	3940	3940	3940	0
299	20231129	140400	106891700	3940	3940	3940	3940	0
300	20231129	140300	106891700	3940	3940	3940	3940	0
301	20231129	140200	106891700	3940	3940	3940	3940	0
302	20231129	140100	106891700	3940	3940	3940	3940	0
303	20231129	140000	106891700	3940	3940	3940	3940	0
304	20231129	135900	106891700	3940	3940	3940	3940	0
305	20231129	135800	106891700	3940	3940	3940	3940	0
306	20231129	135700	106891700	3940	3940	3940	3940	0
307	20231129	135600	106891700	3940	3940	3940	3940	8
308	20231129	135500	106860180	3940	3940	3940	3940	0
309	20231129	135400	106860180	3940	3940	3940	3940	0
310	20231129	135300	106860180	3940	3940	3940	3940	2
311	20231129	135200	106852300	3935	3935	3935	3935	1
312	20231129	135100	106848365	3930	3935	3935	3930	10
313	20231129	135000	106809020	3935	3935	3935	3935	79
314	20231129	134900	106498155	3935	3935	3935	3935	0
315	20231129	134800	106498155	3935	3935	3935	3935	0
316	20231129	134700	106498155	3935	3935	3935	3935	316
317	20231129	134600	105254695	3935	3935	3935	3935	0
318	20231129	134500	105254695	3935	3935	3935	3935	0
319	20231129	134400	105254695	3935	3940	3940	3935	147
320	20231129	134300	104676015	3940	3940	3940	3940	56
321	20231129	134200	104455375	3940	3940	3940	3940	3
322	20231129	134100	104443555	3935	3935	3935	3935	0
323	20231129	134000	104443555	3935	3935	3935	3935	500
324	20231129	133900	102476055	3935	3935	3935	3935	23
325	20231129	133800	102385550	3935	3940	3940	3935	40
326	20231129	133700	102228110	3940	3940	3940	3940	0
327	20231129	133600	102228110	3940	3940	3940	3940	0
328	20231129	133500	102228110	3940	3940	3940	3940	1
329	20231129	133400	102224170	3940	3940	3940	3940	1
330	20231129	133300	102220230	3940	3940	3940	3940	40
331	20231129	133200	102062630	3945	3945	3945	3945	0
332	20231129	133100	102062630	3945	3945	3945	3945	1
333	20231129	133000	102058685	3935	3935	3935	3935	9
334	20231129	132900	102023270	3945	3945	3945	3945	0
335	20231129	132800	102023270	3945	3945	3945	3945	1
336	20231129	132700	102019325	3940	3940	3940	3940	135
337	20231129	132600	101487425	3940	3945	3945	3940	542
338	20231129	132500	99351745	3955	3955	3955	3955	0
339	20231129	132400	99351745	3955	3955	3955	3955	0
340	20231129	132300	99351745	3955	3955	3955	3955	0
341	20231129	132200	99351745	3955	3955	3955	3955	0
342	20231129	132100	99351745	3955	3955	3955	3955	0
343	20231129	132000	99351745	3955	3955	3955	3955	0
344	20231129	131900	99351745	3955	3955	3955	3955	0
345	20231129	131800	99351745	3955	3955	3955	3955	0
346	20231129	131700	99351745	3955	3955	3955	3955	0
347	20231129	131600	99351745	3955	3955	3955	3955	0
348	20231129	131500	99351745	3955	3955	3955	3955	1
349	20231129	131400	99347790	3945	3945	3945	3945	0
350	20231129	131300	99347790	3945	3945	3945	3945	25
351	20231129	131200	99249165	3955	3955	3955	3955	0
352	20231129	131100	99249165	3955	3955	3955	3955	0
353	20231129	131000	99249165	3955	3955	3955	3955	0
354	20231129	130900	99249165	3955	3955	3955	3955	0
355	20231129	130800	99249165	3955	3955	3955	3955	0
356	20231129	130700	99249165	3955	3955	3955	3955	0
357	20231129	130600	99249165	3955	3955	3955	3955	1
358	20231129	130500	99245210	3950	3950	3950	3950	3
359	20231129	130400	99233360	3955	3955	3955	3955	0
360	20231129	130300	99233360	3955	3955	3955	3955	0
361	20231129	130200	99233360	3955	3950	3955	3950	7
362	20231129	130100	99205685	3955	3955	3955	3955	0
363	20231129	130000	99205685	3955	3955	3955	3955	0
364	20231129	125900	99205685	3955	3955	3955	3955	0
365	20231129	125800	99205685	3955	3955	3955	3955	0
366	20231129	125700	99205685	3955	3955	3955	3955	0
367	20231129	125600	99205685	3955	3955	3955	3955	0
368	20231129	125500	99205685	3955	3955	3955	3955	1
369	20231129	125400	99201730	3945	3945	3945	3945	26
370	20231129	125300	99099160	3955	3955	3955	3955	0
371	20231129	125200	99099160	3955	3955	3955	3955	0
372	20231129	125100	99099160	3955	3955	3955	3955	0
373	20231129	125000	99099160	3955	3955	3955	3955	0
374	20231129	124900	99099160	3955	3955	3955	3955	0
375	20231129	124800	99099160	3955	3955	3955	3955	0
376	20231129	124700	99099160	3955	3955	3955	3955	0
377	20231129	124600	99099160	3955	3955	3955	3955	0
378	20231129	124500	99099160	3955	3955	3955	3955	0
379	20231129	124400	99099160	3955	3955	3955	3955	0
380	20231129	124300	99099160	3955	3955	3955	3955	0
381	20231129	124200	99099160	3955	3955	3955	3955	0
382	20231129	124100	99099160	3955	3955	3955	3955	0
383	20231129	124000	99099160	3955	3955	3955	3955	0
384	20231129	123900	99099160	3955	3955	3955	3955	5
385	20231129	123800	99079385	3955	3955	3955	3955	0
386	20231129	123700	99079385	3955	3955	3955	3955	0
387	20231129	123600	99079385	3955	3955	3955	3955	0
388	20231129	123500	99079385	3955	3955	3955	3955	0
389	20231129	123400	99079385	3955	3955	3955	3955	0
390	20231129	123300	99079385	3955	3955	3955	3955	1
391	20231129	123200	99075430	3945	3945	3945	3945	0
392	20231129	123100	99075430	3945	3945	3945	3945	27
393	20231129	123000	98968915	3955	3955	3955	3955	0
394	20231129	122900	98968915	3955	3955	3955	3955	0
395	20231129	122800	98968915	3955	3955	3955	3955	0
396	20231129	122700	98968915	3955	3955	3955	3955	0
397	20231129	122600	98968915	3955	3955	3955	3955	0
398	20231129	122500	98968915	3955	3955	3955	3955	0
399	20231129	122400	98968915	3955	3955	3955	3955	0
400	20231129	122300	98968915	3955	3955	3955	3955	0
401	20231129	122200	98968915	3955	3955	3955	3955	0
402	20231129	122100	98968915	3955	3955	3955	3955	0
403	20231129	122000	98968915	3955	3955	3955	3955	0
404	20231129	121900	98968915	3955	3955	3955	3955	0
405	20231129	121800	98968915	3955	3955	3955	3955	0
406	20231129	121700	98968915	3955	3955	3955	3955	0
407	20231129	121600	98968915	3955	3955	3955	3955	0
408	20231129	121500	98968915	3955	3955	3955	3955	0
409	20231129	121400	98968915	3955	3955	3955	3955	0
410	20231129	121300	98968915	3955	3955	3955	3955	0
411	20231129	121200	98968915	3955	3955	3955	3955	0
412	20231129	121100	98968915	3955	3955	3955	3955	0
413	20231129	121000	98968915	3955	3955	3955	3955	0
414	20231129	120900	98968915	3955	3955	3955	3955	0
415	20231129	120800	98968915	3955	3955	3955	3955	0
416	20231129	120700	98968915	3955	3955	3955	3955	0
417	20231129	120600	98968915	3955	3955	3955	3955	0
418	20231129	120500	98968915	3955	3955	3955	3955	0
419	20231129	120400	98968915	3955	3955	3955	3955	0
420	20231129	120300	98968915	3955	3955	3955	3955	0
421	20231129	120200	98968915	3955	3955	3955	3955	0
422	20231129	120100	98968915	3955	3955	3955	3955	1
423	20231129	120000	98964960	3935	3935	3935	3935	0
424	20231129	115900	98964960	3935	3945	3945	3935	2967
425	20231129	115800	87284600	3955	3955	3955	3955	0
426	20231129	115700	87284600	3955	3955	3955	3955	0
427	20231129	115600	87284600	3955	3955	3955	3955	70
428	20231129	115500	87007750	3955	3955	3955	3955	0
429	20231129	115400	87007750	3955	3955	3955	3955	0
430	20231129	115300	87007750	3955	3955	3955	3955	0
431	20231129	115200	87007750	3955	3955	3955	3955	0
432	20231129	115100	87007750	3955	3955	3955	3955	0
433	20231129	115000	87007750	3955	3955	3955	3955	0
434	20231129	114900	87007750	3955	3955	3955	3955	0
435	20231129	114800	87007750	3955	3955	3955	3955	0
436	20231129	114700	87007750	3955	3955	3955	3955	0
437	20231129	114600	87007750	3955	3955	3955	3955	0
438	20231129	114500	87007750	3955	3955	3955	3955	0
439	20231129	114400	87007750	3955	3955	3955	3955	0
440	20231129	114300	87007750	3955	3955	3955	3955	10
441	20231129	114200	86968200	3955	3955	3955	3955	0
442	20231129	114100	86968200	3955	3955	3955	3955	1
443	20231129	114000	86964245	3940	3940	3940	3940	382
444	20231129	113900	85459165	3940	3945	3945	3940	2844
445	20231129	113800	74248790	3950	3950	3950	3950	6
446	20231129	113700	74225090	3950	3950	3950	3945	296
447	20231129	113600	73056320	3950	3955	3955	3950	142
448	20231129	113500	72495165	3940	3945	3945	3940	1011
449	20231129	113400	68506775	3955	3945	3955	3940	953
450	20231129	113300	64747175	3945	3945	3945	3945	2200
451	20231129	113200	56068175	3955	3950	3955	3950	2
452	20231129	113100	56060270	3945	3950	3950	3945	10
453	20231129	113000	56020775	3950	3950	3950	3950	1
454	20231129	112900	56016825	3945	3950	3950	3945	3
455	20231129	112800	56004980	3960	3960	3960	3945	3
456	20231129	112700	55993115	3945	3945	3945	3945	0
457	20231129	112600	55993115	3945	3945	3960	3945	3
458	20231129	112500	55981265	3960	3960	3960	3960	1
459	20231129	112400	55977305	3945	3950	3950	3945	351
460	20231129	112300	54590860	3945	3950	3950	3945	1207
461	20231129	112200	49823215	3950	3955	3960	3950	368
462	20231129	112100	48366015	3950	3950	3950	3950	94
463	20231129	112000	47994715	3945	3945	3945	3945	0
464	20231129	111900	47994715	3945	3945	3945	3945	0
465	20231129	111800	47994715	3945	3945	3945	3945	0
466	20231129	111700	47994715	3945	3945	3955	3940	179
467	20231129	111600	47288410	3940	3945	3945	3940	278
468	20231129	111500	46191710	3945	3945	3945	3945	1
469	20231129	111400	46187765	3955	3955	3955	3955	241
470	20231129	111300	45234610	3940	3960	3960	3940	112
471	20231129	111200	44793100	3940	3950	3950	3940	978
472	20231129	111100	40930700	3960	3960	3960	3960	0
473	20231129	111000	40930700	3960	3960	3960	3960	0
474	20231129	110900	40930700	3960	3960	3960	3960	0
475	20231129	110800	40930700	3960	3960	3960	3960	0
476	20231129	110700	40930700	3960	3960	3960	3960	0
477	20231129	110600	40930700	3960	3960	3960	3960	0
478	20231129	110500	40930700	3960	3960	3960	3960	0
479	20231129	110400	40930700	3960	3950	3960	3940	3186
480	20231129	110300	28355565	3950	3950	3950	3950	0
481	20231129	110200	28355565	3950	3955	3955	3950	1250
482	20231129	110100	23411820	3955	3955	3955	3955	0
483	20231129	110000	23411820	3955	3965	3965	3955	1678
484	20231129	105900	16766210	3965	3965	3965	3965	0
485	20231129	105800	16766210	3965	3965	3965	3965	0
486	20231129	105700	16766210	3965	3965	3965	3965	0
487	20231129	105600	16766210	3965	3965	3965	3965	0
488	20231129	105500	16766210	3965	3965	3965	3965	0
489	20231129	105400	16766210	3965	3965	3965	3965	0
490	20231129	105300	16766210	3965	3965	3965	3965	0
491	20231129	105200	16766210	3965	3965	3965	3965	26
492	20231129	105100	16663120	3970	3970	3970	3970	0
493	20231129	105000	16663120	3970	3970	3970	3970	0
494	20231129	104900	16663120	3970	3970	3970	3970	0
495	20231129	104800	16663120	3970	3970	3970	3970	0
496	20231129	104700	16663120	3970	3970	3970	3970	0
497	20231129	104600	16663120	3970	3970	3970	3970	0
498	20231129	104500	16663120	3970	3970	3970	3970	0
499	20231129	104400	16663120	3970	3970	3970	3970	0
500	20231129	104300	16663120	3970	3970	3970	3970	0
501	20231129	104200	16663120	3970	3970	3970	3970	0
502	20231129	104100	16663120	3970	3970	3970	3970	1
503	20231129	104000	16659150	3970	3970	3970	3970	0
504	20231129	103900	16659150	3970	3970	3970	3970	0
505	20231129	103800	16659150	3970	3970	3970	3970	0
506	20231129	103700	16659150	3970	3970	3970	3970	1
507	20231129	103600	16655180	3965	3965	3965	3965	0
508	20231129	103500	16655180	3965	3965	3965	3965	0
509	20231129	103400	16655180	3965	3965	3965	3965	0
510	20231129	103300	16655180	3965	3965	3965	3965	0
511	20231129	103200	16655180	3965	3965	3965	3965	0
512	20231129	103100	16655180	3965	3965	3965	3965	0
513	20231129	103000	16655180	3965	3965	3965	3965	0
514	20231129	102900	16655180	3965	3965	3965	3965	0
515	20231129	102800	16655180	3965	3965	3965	3965	83
516	20231129	102700	16326085	3965	3965	3965	3965	0
517	20231129	102600	16326085	3965	3965	3965	3965	0
518	20231129	102500	16326085	3965	3965	3965	3965	0
519	20231129	102400	16326085	3965	3965	3965	3965	0
520	20231129	102300	16326085	3965	3965	3965	3965	0
521	20231129	102200	16326085	3965	3965	3965	3965	0
522	20231129	102100	16326085	3965	3970	3970	3960	35
523	20231129	102000	16187150	3975	3975	3975	3975	0
524	20231129	101900	16187150	3975	3975	3975	3975	0
525	20231129	101800	16187150	3975	3975	3975	3975	0
526	20231129	101700	16187150	3975	3975	3975	3975	0
527	20231129	101600	16187150	3975	3975	3975	3975	0
528	20231129	101500	16187150	3975	3975	3975	3975	0
529	20231129	101400	16187150	3975	3975	3975	3975	0
530	20231129	101300	16187150	3975	3975	3975	3975	0
531	20231129	101200	16187150	3975	3975	3975	3975	0
532	20231129	101100	16187150	3975	3975	3975	3975	0
533	20231129	101000	16187150	3975	3975	3975	3975	1
534	20231129	100900	16183175	3960	3960	3960	3960	500
535	20231129	100800	14203175	3975	3975	3975	3975	0
536	20231129	100700	14203175	3975	3975	3975	3975	0
537	20231129	100600	14203175	3975	3975	3975	3975	0
538	20231129	100500	14203175	3975	3975	3975	3975	0
539	20231129	100400	14203175	3975	3975	3975	3960	133
540	20231129	100300	13676390	3975	3975	3975	3975	0
541	20231129	100200	13676390	3975	3975	3975	3975	0
542	20231129	100100	13676390	3975	3975	3975	3975	1
543	20231129	100000	13672415	3975	3975	3975	3975	0
544	20231129	095900	13672415	3975	3975	3975	3975	0
545	20231129	095800	13672415	3975	3975	3975	3975	0
546	20231129	095700	13672415	3975	3975	3975	3975	0
547	20231129	095600	13672415	3975	3975	3975	3975	16
548	20231129	095500	13608815	3975	3975	3975	3975	0
549	20231129	095400	13608815	3975	3975	3975	3975	1
550	20231129	095300	13604840	3960	3960	3960	3960	0
551	20231129	095200	13604840	3960	3960	3960	3960	0
552	20231129	095100	13604840	3960	3960	3960	3960	0
553	20231129	095000	13604840	3960	3960	3960	3960	0
554	20231129	094900	13604840	3960	3970	3970	3960	408
555	20231129	094800	11987160	3970	3970	3970	3970	0
556	20231129	094700	11987160	3970	3970	3970	3970	0
557	20231129	094600	11987160	3970	3970	3970	3970	0
558	20231129	094500	11987160	3970	3970	3970	3970	0
559	20231129	094400	11987160	3970	3970	3970	3970	0
560	20231129	094300	11987160	3970	3970	3970	3970	112
561	20231129	094200	11542520	3970	3970	3970	3970	0
562	20231129	094100	11542520	3970	3970	3970	3970	10
563	20231129	094000	11502820	3975	3975	3975	3975	0
564	20231129	093900	11502820	3975	3975	3975	3975	0
565	20231129	093800	11502820	3975	3975	3975	3975	0
566	20231129	093700	11502820	3975	3975	3975	3975	0
567	20231129	093600	11502820	3975	3975	3975	3975	0
568	20231129	093500	11502820	3975	3975	3975	3975	0
569	20231129	093400	11502820	3975	3975	3975	3975	1
570	20231129	093300	11498845	3970	3970	3970	3970	65
571	20231129	093200	11240795	3975	3975	3975	3975	1
572	20231129	093100	11236820	3975	3975	3975	3975	2
573	20231129	093000	11228870	3975	3975	3975	3975	0
574	20231129	092900	11228870	3975	3975	3975	3975	0
575	20231129	092800	11228870	3975	3975	3975	3975	0
576	20231129	092700	11228870	3975	3975	3975	3975	1
577	20231129	092600	11224895	3965	3965	3965	3965	0
578	20231129	092500	11224895	3965	3965	3965	3965	0
579	20231129	092400	11224895	3965	3965	3965	3965	0
580	20231129	092300	11224895	3965	3965	3965	3965	0
581	20231129	092200	11224895	3965	3965	3965	3965	0
582	20231129	092100	11224895	3965	3965	3965	3965	66
583	20231129	092000	10963205	3965	3965	3965	3965	87
584	20231129	091900	10618250	3960	3960	3960	3960	0
585	20231129	091800	10618250	3960	3960	3960	3960	1
586	20231129	091700	10614290	3960	3960	3970	3960	501
587	20231129	091600	8630320	3960	3960	3960	3960	1
588	20231129	091500	8626360	3960	3975	3975	3955	1131
589	20231129	091400	4150085	3960	3960	3960	3960	1000
590	20231129	091300	190085	3985	3985	3985	3985	0
591	20231129	091200	190085	3985	3985	3985	3985	0
592	20231129	091100	190085	3985	3985	3985	3985	0
593	20231129	091000	190085	3985	3985	3985	3985	0
594	20231129	090900	190085	3985	3985	3985	3985	0
595	20231129	090800	190085	3985	3985	3985	3985	0
596	20231129	090700	190085	3985	3985	3985	3985	0
597	20231129	090600	190085	3985	3985	3985	3985	0
598	20231129	090500	190085	3985	3985	3985	3985	0
599	20231129	090400	190085	3985	3955	3985	3955	2
600	20231129	090300	182145	3975	3980	3985	3955	9
601	20231129	090200	146410	3955	3955	3955	3955	0
602	20231129	090100	146410	3955	3955	3955	3955	0
603	20231129	090000	146410	3955	3955	3980	3955	37