KissMeData/004650/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184100	48017780	9690	9690	9690	9690	63
3	20231122	184000	48017780	9690	9690	9690	9690	0
4	20231122	183900	48017780	9690	9690	9690	9690	0
5	20231122	183800	48017780	9690	9690	9690	9690	0
6	20231122	183700	48017780	9690	9690	9690	9690	0
7	20231122	183600	48017780	9690	9690	9690	9690	0
8	20231122	183500	48017780	9690	9690	9690	9690	0
9	20231122	183400	48017780	9690	9690	9690	9690	0
10	20231122	183300	48017780	9690	9690	9690	9690	0
11	20231122	183200	48017780	9690	9690	9690	9690	0
12	20231122	183100	48017780	9690	9690	9690	9690	0
13	20231122	183000	48017780	9690	9690	9690	9690	0
14	20231122	182900	48017780	9690	9690	9690	9690	0
15	20231122	182800	48017780	9690	9690	9690	9690	0
16	20231122	182700	48017780	9690	9690	9690	9690	0
17	20231122	182600	48017780	9690	9690	9690	9690	0
18	20231122	182500	48017780	9690	9690	9690	9690	0
19	20231122	182400	48017780	9690	9690	9690	9690	0
20	20231122	182300	48017780	9690	9690	9690	9690	0
21	20231122	182200	48017780	9690	9690	9690	9690	0
22	20231122	182100	48017780	9690	9690	9690	9690	0
23	20231122	182000	48017780	9690	9690	9690	9690	0
24	20231122	181900	48017780	9690	9690	9690	9690	0
25	20231122	181800	48017780	9690	9690	9690	9690	0
26	20231122	181700	48017780	9690	9690	9690	9690	0
27	20231122	181600	48017780	9690	9690	9690	9690	0
28	20231122	181500	48017780	9690	9690	9690	9690	0
29	20231122	181400	48017780	9690	9690	9690	9690	0
30	20231122	181300	48017780	9690	9690	9690	9690	0
31	20231122	181200	48017780	9690	9690	9690	9690	0
32	20231122	181100	48017780	9690	9690	9690	9690	63
33	20231122	181000	48017780	9690	9690	9690	9690	0
34	20231122	180900	48017780	9690	9690	9690	9690	0
35	20231122	180800	48017780	9690	9690	9690	9690	0
36	20231122	180700	48017780	9690	9690	9690	9690	0
37	20231122	180600	48017780	9690	9690	9690	9690	0
38	20231122	180500	48017780	9690	9690	9690	9690	0
39	20231122	180400	48017780	9690	9690	9690	9690	0
40	20231122	180300	48017780	9690	9690	9690	9690	0
41	20231122	180200	48017780	9690	9690	9690	9690	0
42	20231122	180100	48017780	9690	9690	9690	9690	0
43	20231122	180000	48017780	9690	9690	9690	9690	0
44	20231122	175900	48017780	9690	9690	9690	9690	0
45	20231122	175800	48017780	9690	9690	9690	9690	0
46	20231122	175700	48017780	9690	9690	9690	9690	0
47	20231122	175600	48017780	9690	9690	9690	9690	0
48	20231122	175500	48017780	9690	9690	9690	9690	0
49	20231122	175400	48017780	9690	9690	9690	9690	0
50	20231122	175300	48017780	9690	9690	9690	9690	0
51	20231122	175200	48017780	9690	9690	9690	9690	0
52	20231122	175100	48017780	9690	9690	9690	9690	0
53	20231122	175000	48017780	9690	9690	9690	9690	0
54	20231122	174900	48017780	9690	9690	9690	9690	0
55	20231122	174800	48017780	9690	9690	9690	9690	0
56	20231122	174700	48017780	9690	9690	9690	9690	0
57	20231122	174600	48017780	9690	9690	9690	9690	0
58	20231122	174500	48017780	9690	9690	9690	9690	0
59	20231122	174400	48017780	9690	9690	9690	9690	0
60	20231122	174300	48017780	9690	9690	9690	9690	0
61	20231122	174200	48017780	9690	9690	9690	9690	0
62	20231122	174100	48017780	9690	9690	9690	9690	63
63	20231122	174000	48017780	9690	9690	9690	9690	0
64	20231122	173900	48017780	9690	9690	9690	9690	0
65	20231122	173800	48017780	9690	9690	9690	9690	0
66	20231122	173700	48017780	9690	9690	9690	9690	0
67	20231122	173600	48017780	9690	9690	9690	9690	0
68	20231122	173500	48017780	9690	9690	9690	9690	0
69	20231122	173400	48017780	9690	9690	9690	9690	0
70	20231122	173300	48017780	9690	9690	9690	9690	0
71	20231122	173200	48017780	9690	9690	9690	9690	0
72	20231122	173100	48017780	9690	9690	9690	9690	0
73	20231122	173000	48017780	9690	9690	9690	9690	0
74	20231122	172900	48017780	9690	9690	9690	9690	0
75	20231122	172800	48017780	9690	9690	9690	9690	0
76	20231122	172700	48017780	9690	9690	9690	9690	0
77	20231122	172600	48017780	9690	9690	9690	9690	0
78	20231122	172500	48017780	9690	9690	9690	9690	0
79	20231122	172400	48017780	9690	9690	9690	9690	0
80	20231122	172300	48017780	9690	9690	9690	9690	0
81	20231122	172200	48017780	9690	9690	9690	9690	0
82	20231122	172100	48017780	9690	9690	9690	9690	0
83	20231122	172000	48017780	9690	9690	9690	9690	0
84	20231122	171900	48017780	9690	9690	9690	9690	0
85	20231122	171800	48017780	9690	9690	9690	9690	0
86	20231122	171700	48017780	9690	9690	9690	9690	0
87	20231122	171600	48017780	9690	9690	9690	9690	0
88	20231122	171500	48017780	9690	9690	9690	9690	0
89	20231122	171400	48017780	9690	9690	9690	9690	0
90	20231122	171300	48017780	9690	9690	9690	9690	0
91	20231122	171200	48017780	9690	9690	9690	9690	0
92	20231122	171100	48017780	9690	9690	9690	9690	63
93	20231122	171000	48017780	9690	9690	9690	9690	0
94	20231122	170900	48017780	9690	9690	9690	9690	0
95	20231122	170800	48017780	9690	9690	9690	9690	0
96	20231122	170700	48017780	9690	9690	9690	9690	0
97	20231122	170600	48017780	9690	9690	9690	9690	0
98	20231122	170500	48017780	9690	9690	9690	9690	0
99	20231122	170400	48017780	9690	9690	9690	9690	0
100	20231122	170300	48017780	9690	9690	9690	9690	0
101	20231122	170200	48017780	9690	9690	9690	9690	0
102	20231122	170100	48017780	9690	9690	9690	9690	0
103	20231122	170000	48017780	9690	9690	9690	9690	0
104	20231122	165900	48017780	9690	9690	9690	9690	0
105	20231122	165800	48017780	9690	9690	9690	9690	0
106	20231122	165700	48017780	9690	9690	9690	9690	0
107	20231122	165600	48017780	9690	9690	9690	9690	0
108	20231122	165500	48017780	9690	9690	9690	9690	0
109	20231122	165400	48017780	9690	9690	9690	9690	0
110	20231122	165300	48017780	9690	9690	9690	9690	0
111	20231122	165200	48017780	9690	9690	9690	9690	0
112	20231122	165100	48017780	9690	9690	9690	9690	0
113	20231122	165000	48017780	9690	9690	9690	9690	0
114	20231122	164900	48017780	9690	9690	9690	9690	0
115	20231122	164800	48017780	9690	9690	9690	9690	0
116	20231122	164700	48017780	9690	9690	9690	9690	0
117	20231122	164600	48017780	9690	9690	9690	9690	0
118	20231122	164500	48017780	9690	9690	9690	9690	0
119	20231122	164400	48017780	9690	9690	9690	9690	0
120	20231122	164300	48017780	9690	9690	9690	9690	0
121	20231122	164200	48017780	9690	9690	9690	9690	0
122	20231122	164100	48017780	9690	9690	9690	9690	63
123	20231122	164000	48017780	9690	9690	9690	9690	0
124	20231122	163900	48017780	9690	9690	9690	9690	0
125	20231122	163800	48017780	9690	9690	9690	9690	0
126	20231122	163700	48017780	9690	9690	9690	9690	0
127	20231122	163600	48017780	9690	9690	9690	9690	0
128	20231122	163500	48017780	9690	9690	9690	9690	0
129	20231122	163400	48017780	9690	9690	9690	9690	0
130	20231122	163300	48017780	9690	9690	9690	9690	0
131	20231122	163200	48017780	9690	9690	9690	9690	0
132	20231122	163100	48017780	9690	9690	9690	9690	0
133	20231122	163000	48017780	9690	9690	9690	9690	0
134	20231122	162900	48017780	9690	9690	9690	9690	0
135	20231122	162800	48017780	9690	9690	9690	9690	0
136	20231122	162700	48017780	9690	9690	9690	9690	0
137	20231122	162600	48017780	9690	9690	9690	9690	0
138	20231122	162500	48017780	9690	9690	9690	9690	0
139	20231122	162400	48017780	9690	9690	9690	9690	0
140	20231122	162300	48017780	9690	9690	9690	9690	0
141	20231122	162200	48017780	9690	9690	9690	9690	0
142	20231122	162100	48017780	9690	9690	9690	9690	0
143	20231122	162000	48017780	9690	9690	9690	9690	0
144	20231122	161900	48017780	9690	9690	9690	9690	0
145	20231122	161800	48017780	9690	9690	9690	9690	0
146	20231122	161700	48017780	9690	9690	9690	9690	0
147	20231122	161600	48017780	9690	9690	9690	9690	0
148	20231122	161500	48017780	9690	9690	9690	9690	0
149	20231122	161400	48017780	9690	9690	9690	9690	0
150	20231122	161300	48017780	9690	9690	9690	9690	0
151	20231122	161200	48017780	9690	9690	9690	9690	0
152	20231122	161100	48017780	9690	9690	9690	9690	63
153	20231122	161000	48017780	9690	9690	9690	9690	0
154	20231122	160900	48017780	9690	9690	9690	9690	0
155	20231122	160800	48017780	9690	9690	9690	9690	0
156	20231122	160700	48017780	9690	9690	9690	9690	0
157	20231122	160600	48017780	9690	9690	9690	9690	0
158	20231122	160500	48017780	9690	9690	9690	9690	0
159	20231122	160400	48017780	9690	9690	9690	9690	0
160	20231122	160300	48017780	9690	9690	9690	9690	0
161	20231122	160200	48017780	9690	9690	9690	9690	0
162	20231122	160100	48017780	9690	9690	9690	9690	0
163	20231122	160000	48017780	9690	9690	9690	9690	0
164	20231122	155900	48017780	9690	9690	9690	9690	0
165	20231122	155800	48017780	9690	9690	9690	9690	0
166	20231122	155700	48017780	9690	9690	9690	9690	0
167	20231122	155600	48017780	9690	9690	9690	9690	0
168	20231122	155500	48017780	9690	9690	9690	9690	0
169	20231122	155400	48017780	9690	9690	9690	9690	0
170	20231122	155300	48017780	9690	9690	9690	9690	0
171	20231122	155200	48017780	9690	9690	9690	9690	0
172	20231122	155100	48017780	9690	9690	9690	9690	0
173	20231122	155000	48017780	9690	9690	9690	9690	0
174	20231122	154900	48017780	9690	9690	9690	9690	0
175	20231122	154800	48017780	9690	9690	9690	9690	0
176	20231122	154700	48017780	9690	9690	9690	9690	0
177	20231122	154600	48017780	9690	9690	9690	9690	0
178	20231122	154500	48017780	9690	9690	9690	9690	0
179	20231122	154400	48017780	9690	9690	9690	9690	0
180	20231122	154300	48017780	9690	9690	9690	9690	0
181	20231122	154200	48017780	9690	9690	9690	9690	0
182	20231122	154100	48017780	9690	9690	9690	9690	63
183	20231122	154000	48017780	9690	9690	9690	9690	0
184	20231122	153900	48017780	9690	9690	9690	9690	0
185	20231122	153800	48017780	9690	9690	9690	9690	0
186	20231122	153700	48017780	9690	9690	9690	9690	0
187	20231122	153600	48017780	9690	9690	9690	9690	0
188	20231122	153500	48017780	9690	9690	9690	9690	0
189	20231122	153400	48017780	9690	9690	9690	9690	0
190	20231122	153300	48017780	9690	9690	9690	9690	0
191	20231122	153200	48017780	9690	9690	9690	9690	0
192	20231122	153100	48017780	9690	9690	9690	9690	0
193	20231122	153000	48017780	9690	9690	9690	9690	63
194	20231122	152900	47407310	9680	9680	9680	9680	0
195	20231122	152800	47407310	9680	9680	9680	9680	0
196	20231122	152700	47407310	9680	9680	9680	9680	0
197	20231122	152600	47407310	9680	9680	9680	9680	0
198	20231122	152500	47407310	9680	9680	9680	9680	0
199	20231122	152400	47407310	9680	9680	9680	9680	0
200	20231122	152300	47407310	9680	9680	9680	9680	0
201	20231122	152200	47407310	9680	9680	9680	9680	0
202	20231122	152100	47407310	9680	9680	9680	9680	0
203	20231122	152000	47407310	9680	9680	9680	9680	0
204	20231122	151900	47407310	9680	9680	9680	9680	0
205	20231122	151800	47407310	9680	9680	9680	9680	0
206	20231122	151700	47407310	9680	9680	9680	9680	0
207	20231122	151600	47407310	9680	9680	9680	9680	1
208	20231122	151500	47397630	9680	9680	9680	9680	0
209	20231122	151400	47397630	9680	9680	9680	9680	0
210	20231122	151300	47397630	9680	9680	9680	9680	0
211	20231122	151200	47397630	9680	9660	9680	9660	14
212	20231122	151100	47262170	9660	9660	9660	9660	0
213	20231122	151000	47262170	9660	9660	9660	9660	0
214	20231122	150900	47262170	9660	9680	9680	9660	45
215	20231122	150800	46827040	9680	9680	9680	9680	10
216	20231122	150700	46730240	9660	9660	9660	9660	0
217	20231122	150600	46730240	9660	9660	9660	9660	0
218	20231122	150500	46730240	9660	9660	9660	9660	0
219	20231122	150400	46730240	9660	9660	9660	9660	0
220	20231122	150300	46730240	9660	9660	9660	9660	0
221	20231122	150200	46730240	9660	9660	9660	9660	0
222	20231122	150100	46730240	9660	9660	9660	9660	0
223	20231122	150000	46730240	9660	9660	9660	9660	0
224	20231122	145900	46730240	9660	9660	9660	9660	0
225	20231122	145800	46730240	9660	9660	9660	9660	0
226	20231122	145700	46730240	9660	9660	9660	9660	0
227	20231122	145600	46730240	9660	9660	9660	9660	0
228	20231122	145500	46730240	9660	9660	9660	9660	0
229	20231122	145400	46730240	9660	9660	9660	9660	0
230	20231122	145300	46730240	9660	9660	9660	9660	0
231	20231122	145200	46730240	9660	9660	9660	9660	0
232	20231122	145100	46730240	9660	9660	9660	9660	0
233	20231122	145000	46730240	9660	9660	9660	9660	0
234	20231122	144900	46730240	9660	9660	9660	9660	0
235	20231122	144800	46730240	9660	9660	9660	9660	0
236	20231122	144700	46730240	9660	9660	9660	9660	0
237	20231122	144600	46730240	9660	9660	9660	9660	0
238	20231122	144500	46730240	9660	9660	9660	9660	0
239	20231122	144400	46730240	9660	9660	9660	9660	0
240	20231122	144300	46730240	9660	9660	9660	9660	0
241	20231122	144200	46730240	9660	9660	9660	9660	0
242	20231122	144100	46730240	9660	9660	9660	9660	0
243	20231122	144000	46730240	9660	9660	9660	9660	42
244	20231122	143900	46324520	9650	9650	9650	9650	0
245	20231122	143800	46324520	9650	9720	9720	9650	211
246	20231122	143700	44285790	9770	9770	9770	9770	0
247	20231122	143600	44285790	9770	9770	9770	9770	0
248	20231122	143500	44285790	9770	9770	9770	9770	0
249	20231122	143400	44285790	9770	9770	9770	9770	0
250	20231122	143300	44285790	9770	9770	9770	9770	42
251	20231122	143200	43875450	9760	9760	9760	9760	0
252	20231122	143100	43875450	9760	9760	9760	9760	0
253	20231122	143000	43875450	9760	9760	9760	9760	0
254	20231122	142900	43875450	9760	9760	9760	9760	142
255	20231122	142800	42489530	9740	9740	9740	9740	0
256	20231122	142700	42489530	9740	9740	9740	9740	0
257	20231122	142600	42489530	9740	9740	9740	9740	0
258	20231122	142500	42489530	9740	9740	9740	9740	0
259	20231122	142400	42489530	9740	9740	9740	9740	0
260	20231122	142300	42489530	9740	9740	9740	9740	0
261	20231122	142200	42489530	9740	9740	9740	9740	0
262	20231122	142100	42489530	9740	9740	9740	9740	0
263	20231122	142000	42489530	9740	9740	9740	9740	0
264	20231122	141900	42489530	9740	9740	9740	9740	0
265	20231122	141800	42489530	9740	9740	9740	9740	0
266	20231122	141700	42489530	9740	9740	9740	9740	410
267	20231122	141600	38496130	9740	9740	9740	9740	0
268	20231122	141500	38496130	9740	9740	9740	9740	312
269	20231122	141400	35457250	9770	9770	9770	9770	50
270	20231122	141300	34968750	9770	9770	9770	9770	0
271	20231122	141200	34968750	9770	9770	9770	9770	0
272	20231122	141100	34968750	9770	9770	9770	9770	12
273	20231122	141000	34851510	9760	9760	9760	9760	2
274	20231122	140900	34831990	9760	9760	9760	9760	0
275	20231122	140800	34831990	9760	9760	9760	9760	0
276	20231122	140700	34831990	9760	9760	9760	9760	0
277	20231122	140600	34831990	9760	9760	9760	9760	0
278	20231122	140500	34831990	9760	9760	9760	9760	0
279	20231122	140400	34831990	9760	9760	9760	9760	0
280	20231122	140300	34831990	9760	9760	9760	9760	0
281	20231122	140200	34831990	9760	9760	9760	9760	0
282	20231122	140100	34831990	9760	9760	9760	9760	25
283	20231122	140000	34587990	9760	9740	9760	9740	26
284	20231122	135900	34334470	9740	9740	9740	9740	0
285	20231122	135800	34334470	9740	9740	9740	9740	120
286	20231122	135700	33165670	9740	9740	9740	9740	0
287	20231122	135600	33165670	9740	9740	9740	9740	0
288	20231122	135500	33165670	9740	9740	9740	9740	1
289	20231122	135400	33155930	9740	9740	9740	9740	4
290	20231122	135300	33116970	9740	9740	9740	9740	0
291	20231122	135200	33116970	9740	9740	9740	9740	0
292	20231122	135100	33116970	9740	9740	9740	9740	2
293	20231122	135000	33097490	9750	9740	9750	9740	18
294	20231122	134900	32922020	9740	9730	9740	9730	14
295	20231122	134800	32785730	9720	9720	9720	9720	11
296	20231122	134700	32678810	9710	9710	9710	9710	0
297	20231122	134600	32678810	9710	9710	9710	9710	0
298	20231122	134500	32678810	9710	9710	9710	9710	0
299	20231122	134400	32678810	9710	9710	9710	9710	0
300	20231122	134300	32678810	9710	9710	9710	9710	0
301	20231122	134200	32678810	9710	9710	9710	9710	0
302	20231122	134100	32678810	9710	9710	9710	9710	12
303	20231122	134000	32562290	9710	9710	9710	9710	0
304	20231122	133900	32562290	9710	9710	9710	9710	0
305	20231122	133800	32562290	9710	9710	9710	9710	0
306	20231122	133700	32562290	9710	9710	9710	9710	0
307	20231122	133600	32562290	9710	9710	9710	9710	0
308	20231122	133500	32562290	9710	9710	9710	9710	0
309	20231122	133400	32562290	9710	9710	9710	9710	0
310	20231122	133300	32562290	9710	9710	9710	9710	0
311	20231122	133200	32562290	9710	9710	9710	9710	7
312	20231122	133100	32494320	9700	9700	9700	9700	0
313	20231122	133000	32494320	9700	9700	9700	9700	0
314	20231122	132900	32494320	9700	9700	9700	9700	0
315	20231122	132800	32494320	9700	9700	9700	9700	0
316	20231122	132700	32494320	9700	9700	9700	9700	0
317	20231122	132600	32494320	9700	9700	9700	9700	0
318	20231122	132500	32494320	9700	9700	9700	9700	0
319	20231122	132400	32494320	9700	9700	9700	9700	0
320	20231122	132300	32494320	9700	9700	9700	9700	0
321	20231122	132200	32494320	9700	9700	9700	9700	0
322	20231122	132100	32494320	9700	9700	9700	9700	5
323	20231122	132000	32445820	9700	9700	9700	9700	0
324	20231122	131900	32445820	9700	9700	9700	9700	0
325	20231122	131800	32445820	9700	9700	9700	9700	0
326	20231122	131700	32445820	9700	9700	9700	9700	1
327	20231122	131600	32436120	9690	9690	9690	9690	0
328	20231122	131500	32436120	9690	9690	9690	9690	0
329	20231122	131400	32436120	9690	9690	9690	9690	0
330	20231122	131300	32436120	9690	9690	9690	9690	0
331	20231122	131200	32436120	9690	9690	9690	9690	0
332	20231122	131100	32436120	9690	9690	9690	9690	0
333	20231122	131000	32436120	9690	9690	9690	9690	2
334	20231122	130900	32416740	9660	9660	9660	9660	0
335	20231122	130800	32416740	9660	9660	9660	9660	0
336	20231122	130700	32416740	9660	9660	9660	9660	0
337	20231122	130600	32416740	9660	9660	9660	9660	0
338	20231122	130500	32416740	9660	9660	9660	9660	0
339	20231122	130400	32416740	9660	9660	9660	9660	0
340	20231122	130300	32416740	9660	9660	9660	9660	2
341	20231122	130200	32397420	9660	9660	9660	9660	1
342	20231122	130100	32387760	9630	9630	9630	9630	0
343	20231122	130000	32387760	9630	9660	9660	9630	21
344	20231122	125900	32184960	9660	9660	9660	9660	3
345	20231122	125800	32155980	9690	9690	9690	9690	0
346	20231122	125700	32155980	9690	9690	9690	9690	2
347	20231122	125600	32136600	9640	9640	9640	9640	0
348	20231122	125500	32136600	9640	9680	9680	9640	8
349	20231122	125400	32059370	9690	9690	9690	9690	0
350	20231122	125300	32059370	9690	9690	9690	9690	0
351	20231122	125200	32059370	9690	9690	9690	9690	0
352	20231122	125100	32059370	9690	9690	9690	9690	0
353	20231122	125000	32059370	9690	9690	9690	9690	0
354	20231122	124900	32059370	9690	9690	9690	9690	4
355	20231122	124800	32020610	9670	9670	9670	9670	1
356	20231122	124700	32010940	9670	9670	9670	9670	1
357	20231122	124600	32001270	9670	9670	9670	9670	2
358	20231122	124500	31981930	9690	9690	9690	9690	0
359	20231122	124400	31981930	9690	9690	9690	9690	0
360	20231122	124300	31981930	9690	9690	9690	9690	0
361	20231122	124200	31981930	9690	9690	9690	9690	0
362	20231122	124100	31981930	9690	9690	9690	9690	0
363	20231122	124000	31981930	9690	9690	9690	9690	2
364	20231122	123900	31962550	9690	9690	9690	9690	15
365	20231122	123800	31817200	9620	9660	9660	9620	10
366	20231122	123700	31720840	9690	9690	9690	9690	0
367	20231122	123600	31720840	9690	9690	9690	9690	1
368	20231122	123500	31711150	9690	9690	9690	9690	0
369	20231122	123400	31711150	9690	9690	9690	9690	0
370	20231122	123300	31711150	9690	9690	9690	9690	0
371	20231122	123200	31711150	9690	9690	9690	9690	0
372	20231122	123100	31711150	9690	9690	9690	9690	0
373	20231122	123000	31711150	9690	9690	9690	9690	0
374	20231122	122900	31711150	9690	9690	9690	9690	0
375	20231122	122800	31711150	9690	9690	9690	9690	0
376	20231122	122700	31711150	9690	9690	9690	9690	0
377	20231122	122600	31711150	9690	9690	9690	9690	0
378	20231122	122500	31711150	9690	9690	9690	9690	0
379	20231122	122400	31711150	9690	9690	9690	9690	0
380	20231122	122300	31711150	9690	9690	9690	9690	0
381	20231122	122200	31711150	9690	9690	9690	9690	0
382	20231122	122100	31711150	9690	9690	9690	9690	0
383	20231122	122000	31711150	9690	9670	9690	9670	5
384	20231122	121900	31662770	9660	9660	9660	9660	2
385	20231122	121800	31643450	9670	9670	9670	9670	0
386	20231122	121700	31643450	9670	9670	9670	9670	1
387	20231122	121600	31633780	9670	9670	9670	9670	0
388	20231122	121500	31633780	9670	9670	9670	9670	0
389	20231122	121400	31633780	9670	9670	9670	9670	0
390	20231122	121300	31633780	9670	9670	9670	9670	0
391	20231122	121200	31633780	9670	9670	9670	9670	6
392	20231122	121100	31575760	9680	9680	9680	9680	1
393	20231122	121000	31566080	9680	9680	9680	9680	0
394	20231122	120900	31566080	9680	9680	9680	9680	0
395	20231122	120800	31566080	9680	9680	9680	9680	0
396	20231122	120700	31566080	9680	9680	9680	9680	0
397	20231122	120600	31566080	9680	9680	9680	9680	0
398	20231122	120500	31566080	9680	9680	9680	9680	0
399	20231122	120400	31566080	9680	9680	9680	9680	1
400	20231122	120300	31556400	9680	9680	9680	9680	0
401	20231122	120200	31556400	9680	9680	9680	9680	5
402	20231122	120100	31508000	9680	9680	9680	9680	0
403	20231122	120000	31508000	9680	9680	9680	9680	0
404	20231122	115900	31508000	9680	9680	9680	9680	4
405	20231122	115800	31469280	9690	9690	9690	9690	0
406	20231122	115700	31469280	9690	9690	9690	9690	3
407	20231122	115600	31440210	9690	9690	9690	9690	0
408	20231122	115500	31440210	9690	9690	9690	9690	0
409	20231122	115400	31440210	9690	9690	9690	9690	2
410	20231122	115300	31420830	9680	9680	9680	9680	0
411	20231122	115200	31420830	9680	9680	9680	9680	0
412	20231122	115100	31420830	9680	9680	9680	9680	0
413	20231122	115000	31420830	9680	9680	9680	9680	0
414	20231122	114900	31420830	9680	9680	9680	9680	0
415	20231122	114800	31420830	9680	9680	9680	9680	12
416	20231122	114700	31304670	9680	9680	9680	9680	0
417	20231122	114600	31304670	9680	9680	9680	9680	0
418	20231122	114500	31304670	9680	9680	9680	9680	0
419	20231122	114400	31304670	9680	9680	9680	9680	0
420	20231122	114300	31304670	9680	9680	9680	9680	0
421	20231122	114200	31304670	9680	9680	9680	9680	0
422	20231122	114100	31304670	9680	9680	9680	9680	0
423	20231122	114000	31304670	9680	9680	9680	9680	0
424	20231122	113900	31304670	9680	9680	9680	9680	0
425	20231122	113800	31304670	9680	9680	9680	9680	0
426	20231122	113700	31304670	9680	9680	9680	9680	3
427	20231122	113600	31275630	9670	9670	9670	9670	0
428	20231122	113500	31275630	9670	9670	9670	9670	0
429	20231122	113400	31275630	9670	9670	9670	9670	0
430	20231122	113300	31275630	9670	9670	9670	9670	0
431	20231122	113200	31275630	9670	9670	9670	9670	0
432	20231122	113100	31275630	9670	9670	9670	9670	0
433	20231122	113000	31275630	9670	9670	9670	9670	0
434	20231122	112900	31275630	9670	9670	9670	9670	0
435	20231122	112800	31275630	9670	9670	9670	9670	7
436	20231122	112700	31207940	9670	9670	9670	9670	0
437	20231122	112600	31207940	9670	9670	9670	9670	0
438	20231122	112500	31207940	9670	9660	9670	9660	10
439	20231122	112400	31111330	9670	9670	9670	9670	0
440	20231122	112300	31111330	9670	9670	9670	9670	0
441	20231122	112200	31111330	9670	9670	9670	9670	0
442	20231122	112100	31111330	9670	9670	9670	9670	0
443	20231122	112000	31111330	9670	9670	9670	9670	0
444	20231122	111900	31111330	9670	9670	9670	9670	0
445	20231122	111800	31111330	9670	9670	9670	9670	0
446	20231122	111700	31111330	9670	9670	9670	9670	0
447	20231122	111600	31111330	9670	9670	9670	9670	0
448	20231122	111500	31111330	9670	9670	9670	9670	0
449	20231122	111400	31111330	9670	9670	9670	9670	0
450	20231122	111300	31111330	9670	9670	9670	9670	0
451	20231122	111200	31111330	9670	9670	9670	9670	0
452	20231122	111100	31111330	9670	9670	9670	9670	0
453	20231122	111000	31111330	9670	9670	9670	9670	0
454	20231122	110900	31111330	9670	9670	9670	9670	1
455	20231122	110800	31101660	9610	9610	9610	9610	0
456	20231122	110700	31101660	9610	9610	9610	9610	15
457	20231122	110600	30957510	9610	9610	9610	9610	0
458	20231122	110500	30957510	9610	9610	9610	9610	0
459	20231122	110400	30957510	9610	9610	9610	9610	0
460	20231122	110300	30957510	9610	9610	9610	9610	0
461	20231122	110200	30957510	9610	9630	9630	9610	700
462	20231122	110100	24228310	9670	9670	9670	9670	8
463	20231122	110000	24150950	9640	9640	9640	9640	0
464	20231122	105900	24150950	9640	9640	9640	9640	0
465	20231122	105800	24150950	9640	9640	9640	9640	0
466	20231122	105700	24150950	9640	9640	9640	9640	0
467	20231122	105600	24150950	9640	9640	9640	9640	0
468	20231122	105500	24150950	9640	9630	9640	9630	23
469	20231122	105400	23929240	9630	9640	9640	9630	45
470	20231122	105300	23495450	9640	9640	9640	9640	434
471	20231122	105200	19311690	9670	9670	9670	9670	0
472	20231122	105100	19311690	9670	9670	9670	9670	1
473	20231122	105000	19302020	9640	9640	9640	9640	0
474	20231122	104900	19302020	9640	9640	9640	9640	100
475	20231122	104800	18338020	9640	9640	9640	9640	440
476	20231122	104700	14096420	9660	9660	9660	9660	0
477	20231122	104600	14096420	9660	9660	9660	9660	0
478	20231122	104500	14096420	9660	9660	9660	9660	0
479	20231122	104400	14096420	9660	9660	9660	9660	0
480	20231122	104300	14096420	9660	9660	9660	9660	300
481	20231122	104200	11198420	9660	9660	9660	9660	5
482	20231122	104100	11150120	9660	9660	9660	9660	0
483	20231122	104000	11150120	9660	9660	9660	9660	0
484	20231122	103900	11150120	9660	9660	9660	9660	0
485	20231122	103800	11150120	9660	9660	9660	9660	1
486	20231122	103700	11140460	9630	9630	9630	9630	0
487	20231122	103600	11140460	9630	9640	9640	9630	10
488	20231122	103500	11044150	9630	9630	9630	9630	0
489	20231122	103400	11044150	9630	9630	9630	9630	0
490	20231122	103300	11044150	9630	9630	9630	9630	0
491	20231122	103200	11044150	9630	9630	9630	9630	0
492	20231122	103100	11044150	9630	9630	9630	9630	0
493	20231122	103000	11044150	9630	9630	9630	9630	0
494	20231122	102900	11044150	9630	9630	9630	9630	0
495	20231122	102800	11044150	9630	9630	9630	9630	0
496	20231122	102700	11044150	9630	9630	9630	9630	31
497	20231122	102600	10745620	9620	9630	9630	9620	3
498	20231122	102500	10716750	9640	9640	9640	9640	0
499	20231122	102400	10716750	9640	9640	9640	9640	319
500	20231122	102300	7641590	9640	9640	9640	9640	0
501	20231122	102200	7641590	9640	9640	9640	9640	0
502	20231122	102100	7641590	9640	9640	9640	9640	0
503	20231122	102000	7641590	9640	9640	9640	9640	0
504	20231122	101900	7641590	9640	9640	9640	9640	0
505	20231122	101800	7641590	9640	9640	9640	9640	0
506	20231122	101700	7641590	9640	9640	9640	9640	0
507	20231122	101600	7641590	9640	9640	9640	9640	1
508	20231122	101500	7631950	9640	9640	9640	9640	0
509	20231122	101400	7631950	9640	9640	9640	9640	0
510	20231122	101300	7631950	9640	9640	9640	9640	0
511	20231122	101200	7631950	9640	9640	9640	9640	20
512	20231122	101100	7439150	9640	9640	9640	9640	0
513	20231122	101000	7439150	9640	9640	9640	9640	0
514	20231122	100900	7439150	9640	9640	9640	9640	0
515	20231122	100800	7439150	9640	9640	9640	9640	0
516	20231122	100700	7439150	9640	9640	9640	9640	0
517	20231122	100600	7439150	9640	9640	9640	9640	1
518	20231122	100500	7429510	9630	9630	9630	9630	221
519	20231122	100400	5301280	9620	9620	9620	9620	0
520	20231122	100300	5301280	9620	9620	9620	9620	0
521	20231122	100200	5301280	9620	9620	9620	9620	0
522	20231122	100100	5301280	9620	9620	9620	9620	0
523	20231122	100000	5301280	9620	9620	9620	9620	122
524	20231122	095900	4127640	9620	9620	9620	9620	0
525	20231122	095800	4127640	9620	9620	9620	9620	0
526	20231122	095700	4127640	9620	9620	9620	9620	0
527	20231122	095600	4127640	9620	9620	9620	9620	0
528	20231122	095500	4127640	9620	9620	9620	9620	2
529	20231122	095400	4108400	9610	9610	9610	9610	0
530	20231122	095300	4108400	9610	9610	9610	9610	0
531	20231122	095200	4108400	9610	9610	9610	9610	79
532	20231122	095100	3349210	9610	9610	9610	9610	0
533	20231122	095000	3349210	9610	9620	9620	9610	136
534	20231122	094900	2042050	9630	9630	9630	9630	0
535	20231122	094800	2042050	9630	9630	9630	9630	1
536	20231122	094700	2032420	9630	9630	9630	9630	0
537	20231122	094600	2032420	9630	9630	9630	9630	0
538	20231122	094500	2032420	9630	9630	9630	9630	9
539	20231122	094400	1945750	9630	9630	9630	9630	119
540	20231122	094300	799780	9640	9640	9640	9640	11
541	20231122	094200	693740	9650	9650	9650	9650	0
542	20231122	094100	693740	9650	9650	9650	9650	4
543	20231122	094000	655140	9650	9650	9650	9650	1
544	20231122	093900	645490	9660	9660	9660	9660	0
545	20231122	093800	645490	9660	9660	9660	9660	1
546	20231122	093700	635830	9660	9660	9660	9660	0
547	20231122	093600	635830	9660	9660	9660	9660	0
548	20231122	093500	635830	9660	9660	9660	9660	0
549	20231122	093400	635830	9660	9660	9660	9660	0
550	20231122	093300	635830	9660	9660	9660	9660	0
551	20231122	093200	635830	9660	9660	9660	9660	0
552	20231122	093100	635830	9660	9660	9660	9660	0
553	20231122	093000	635830	9660	9660	9660	9660	0
554	20231122	092900	635830	9660	9660	9660	9660	0
555	20231122	092800	635830	9660	9660	9660	9660	0
556	20231122	092700	635830	9660	9660	9660	9660	0
557	20231122	092600	635830	9660	9660	9660	9660	0
558	20231122	092500	635830	9660	9660	9660	9660	0
559	20231122	092400	635830	9660	9660	9660	9660	0
560	20231122	092300	635830	9660	9660	9660	9660	0
561	20231122	092200	635830	9660	9660	9660	9660	0
562	20231122	092100	635830	9660	9660	9660	9660	0
563	20231122	092000	635830	9660	9660	9660	9660	0
564	20231122	091900	635830	9660	9660	9660	9660	2
565	20231122	091800	616510	9630	9630	9630	9630	0
566	20231122	091700	616510	9630	9630	9630	9630	0
567	20231122	091600	616510	9630	9630	9630	9630	0
568	20231122	091500	616510	9630	9630	9630	9630	8
569	20231122	091400	539470	9630	9630	9630	9630	0
570	20231122	091300	539470	9630	9630	9630	9630	0
571	20231122	091200	539470	9630	9630	9630	9630	20
572	20231122	091100	346870	9630	9630	9630	9630	3
573	20231122	091000	317980	9630	9630	9630	9630	0
574	20231122	090900	317980	9630	9630	9630	9630	0
575	20231122	090800	317980	9630	9630	9630	9630	0
576	20231122	090700	317980	9630	9630	9630	9630	0
577	20231122	090600	317980	9630	9630	9630	9630	1
578	20231122	090500	308350	9630	9650	9650	9630	29
579	20231122	090400	28890	9630	9630	9630	9630	0
580	20231122	090300	28890	9630	9630	9630	9630	0
581	20231122	090200	28890	9630	9630	9630	9630	0
582	20231122	090100	28890	9630	9630	9630	9630	0
583	20231122	090000	28890	9630	9630	9630	9630	3