KissMeData/007330/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184800	226171640	8900	8900	8900	8900	250
3	20231129	184700	226171640	8900	8900	8900	8900	0
4	20231129	184600	226171640	8900	8900	8900	8900	0
5	20231129	184500	226171640	8900	8900	8900	8900	0
6	20231129	184400	226171640	8900	8900	8900	8900	0
7	20231129	184300	226171640	8900	8900	8900	8900	0
8	20231129	184200	226171640	8900	8900	8900	8900	0
9	20231129	184100	226171640	8900	8900	8900	8900	0
10	20231129	184000	226171640	8900	8900	8900	8900	0
11	20231129	183900	226171640	8900	8900	8900	8900	0
12	20231129	183800	226171640	8900	8900	8900	8900	0
13	20231129	183700	226171640	8900	8900	8900	8900	0
14	20231129	183600	226171640	8900	8900	8900	8900	0
15	20231129	183500	226171640	8900	8900	8900	8900	0
16	20231129	183400	226171640	8900	8900	8900	8900	0
17	20231129	183300	226171640	8900	8900	8900	8900	0
18	20231129	183200	226171640	8900	8900	8900	8900	0
19	20231129	183100	226171640	8900	8900	8900	8900	0
20	20231129	183000	226171640	8900	8900	8900	8900	0
21	20231129	182900	226171640	8900	8900	8900	8900	0
22	20231129	182800	226171640	8900	8900	8900	8900	0
23	20231129	182700	226171640	8900	8900	8900	8900	0
24	20231129	182600	226171640	8900	8900	8900	8900	0
25	20231129	182500	226171640	8900	8900	8900	8900	0
26	20231129	182400	226171640	8900	8900	8900	8900	0
27	20231129	182300	226171640	8900	8900	8900	8900	0
28	20231129	182200	226171640	8900	8900	8900	8900	0
29	20231129	182100	226171640	8900	8900	8900	8900	0
30	20231129	182000	226171640	8900	8900	8900	8900	0
31	20231129	181900	226171640	8900	8900	8900	8900	0
32	20231129	181800	226171640	8900	8900	8900	8900	250
33	20231129	181700	226171640	8900	8900	8900	8900	0
34	20231129	181600	226171640	8900	8900	8900	8900	0
35	20231129	181500	226171640	8900	8900	8900	8900	0
36	20231129	181400	226171640	8900	8900	8900	8900	0
37	20231129	181300	226171640	8900	8900	8900	8900	0
38	20231129	181200	226171640	8900	8900	8900	8900	0
39	20231129	181100	226171640	8900	8900	8900	8900	0
40	20231129	181000	226171640	8900	8900	8900	8900	0
41	20231129	180900	226171640	8900	8900	8900	8900	0
42	20231129	180800	226171640	8900	8900	8900	8900	0
43	20231129	180700	226171640	8900	8900	8900	8900	0
44	20231129	180600	226171640	8900	8900	8900	8900	0
45	20231129	180500	226171640	8900	8900	8900	8900	0
46	20231129	180400	226171640	8900	8900	8900	8900	0
47	20231129	180300	226171640	8900	8900	8900	8900	0
48	20231129	180200	226171640	8900	8900	8900	8900	0
49	20231129	180100	226171640	8900	8900	8900	8900	0
50	20231129	180000	226171640	8900	8900	8900	8900	0
51	20231129	175900	226171640	8900	8900	8900	8900	0
52	20231129	175800	226171640	8900	8900	8900	8900	0
53	20231129	175700	226171640	8900	8900	8900	8900	0
54	20231129	175600	226171640	8900	8900	8900	8900	0
55	20231129	175500	226171640	8900	8900	8900	8900	0
56	20231129	175400	226171640	8900	8900	8900	8900	0
57	20231129	175300	226171640	8900	8900	8900	8900	0
58	20231129	175200	226171640	8900	8900	8900	8900	0
59	20231129	175100	226171640	8900	8900	8900	8900	0
60	20231129	175000	226171640	8900	8900	8900	8900	0
61	20231129	174900	226171640	8900	8900	8900	8900	0
62	20231129	174800	226171640	8900	8900	8900	8900	250
63	20231129	174700	226171640	8900	8900	8900	8900	0
64	20231129	174600	226171640	8900	8900	8900	8900	0
65	20231129	174500	226171640	8900	8900	8900	8900	0
66	20231129	174400	226171640	8900	8900	8900	8900	0
67	20231129	174300	226171640	8900	8900	8900	8900	0
68	20231129	174200	226171640	8900	8900	8900	8900	0
69	20231129	174100	226171640	8900	8900	8900	8900	0
70	20231129	174000	226171640	8900	8900	8900	8900	0
71	20231129	173900	226171640	8900	8900	8900	8900	0
72	20231129	173800	226171640	8900	8900	8900	8900	0
73	20231129	173700	226171640	8900	8900	8900	8900	0
74	20231129	173600	226171640	8900	8900	8900	8900	0
75	20231129	173500	226171640	8900	8900	8900	8900	0
76	20231129	173400	226171640	8900	8900	8900	8900	0
77	20231129	173300	226171640	8900	8900	8900	8900	0
78	20231129	173200	226171640	8900	8900	8900	8900	0
79	20231129	173100	226171640	8900	8900	8900	8900	0
80	20231129	173000	226171640	8900	8900	8900	8900	0
81	20231129	172900	226171640	8900	8900	8900	8900	0
82	20231129	172800	226171640	8900	8900	8900	8900	0
83	20231129	172700	226171640	8900	8900	8900	8900	0
84	20231129	172600	226171640	8900	8900	8900	8900	0
85	20231129	172500	226171640	8900	8900	8900	8900	0
86	20231129	172400	226171640	8900	8900	8900	8900	0
87	20231129	172300	226171640	8900	8900	8900	8900	0
88	20231129	172200	226171640	8900	8900	8900	8900	0
89	20231129	172100	226171640	8900	8900	8900	8900	0
90	20231129	172000	226171640	8900	8900	8900	8900	0
91	20231129	171900	226171640	8900	8900	8900	8900	0
92	20231129	171800	226171640	8900	8900	8900	8900	250
93	20231129	171700	226171640	8900	8900	8900	8900	0
94	20231129	171600	226171640	8900	8900	8900	8900	0
95	20231129	171500	226171640	8900	8900	8900	8900	0
96	20231129	171400	226171640	8900	8900	8900	8900	0
97	20231129	171300	226171640	8900	8900	8900	8900	0
98	20231129	171200	226171640	8900	8900	8900	8900	0
99	20231129	171100	226171640	8900	8900	8900	8900	0
100	20231129	171000	226171640	8900	8900	8900	8900	0
101	20231129	170900	226171640	8900	8900	8900	8900	0
102	20231129	170800	226171640	8900	8900	8900	8900	0
103	20231129	170700	226171640	8900	8900	8900	8900	0
104	20231129	170600	226171640	8900	8900	8900	8900	0
105	20231129	170500	226171640	8900	8900	8900	8900	0
106	20231129	170400	226171640	8900	8900	8900	8900	0
107	20231129	170300	226171640	8900	8900	8900	8900	0
108	20231129	170200	226171640	8900	8900	8900	8900	0
109	20231129	170100	226171640	8900	8900	8900	8900	0
110	20231129	170000	226171640	8900	8900	8900	8900	0
111	20231129	165900	226171640	8900	8900	8900	8900	0
112	20231129	165800	226171640	8900	8900	8900	8900	0
113	20231129	165700	226171640	8900	8900	8900	8900	0
114	20231129	165600	226171640	8900	8900	8900	8900	0
115	20231129	165500	226171640	8900	8900	8900	8900	0
116	20231129	165400	226171640	8900	8900	8900	8900	0
117	20231129	165300	226171640	8900	8900	8900	8900	0
118	20231129	165200	226171640	8900	8900	8900	8900	0
119	20231129	165100	226171640	8900	8900	8900	8900	0
120	20231129	165000	226171640	8900	8900	8900	8900	0
121	20231129	164900	226171640	8900	8900	8900	8900	0
122	20231129	164800	226171640	8900	8900	8900	8900	250
123	20231129	164700	226171640	8900	8900	8900	8900	0
124	20231129	164600	226171640	8900	8900	8900	8900	0
125	20231129	164500	226171640	8900	8900	8900	8900	0
126	20231129	164400	226171640	8900	8900	8900	8900	0
127	20231129	164300	226171640	8900	8900	8900	8900	0
128	20231129	164200	226171640	8900	8900	8900	8900	0
129	20231129	164100	226171640	8900	8900	8900	8900	0
130	20231129	164000	226171640	8900	8900	8900	8900	0
131	20231129	163900	226171640	8900	8900	8900	8900	0
132	20231129	163800	226171640	8900	8900	8900	8900	0
133	20231129	163700	226171640	8900	8900	8900	8900	0
134	20231129	163600	226171640	8900	8900	8900	8900	0
135	20231129	163500	226171640	8900	8900	8900	8900	0
136	20231129	163400	226171640	8900	8900	8900	8900	0
137	20231129	163300	226171640	8900	8900	8900	8900	0
138	20231129	163200	226171640	8900	8900	8900	8900	0
139	20231129	163100	226171640	8900	8900	8900	8900	0
140	20231129	163000	226171640	8900	8900	8900	8900	0
141	20231129	162900	226171640	8900	8900	8900	8900	0
142	20231129	162800	226171640	8900	8900	8900	8900	0
143	20231129	162700	226171640	8900	8900	8900	8900	0
144	20231129	162600	226171640	8900	8900	8900	8900	0
145	20231129	162500	226171640	8900	8900	8900	8900	0
146	20231129	162400	226171640	8900	8900	8900	8900	0
147	20231129	162300	226171640	8900	8900	8900	8900	0
148	20231129	162200	226171640	8900	8900	8900	8900	0
149	20231129	162100	226171640	8900	8900	8900	8900	0
150	20231129	162000	226171640	8900	8900	8900	8900	0
151	20231129	161900	226171640	8900	8900	8900	8900	0
152	20231129	161800	226171640	8900	8900	8900	8900	250
153	20231129	161700	226171640	8900	8900	8900	8900	0
154	20231129	161600	226171640	8900	8900	8900	8900	0
155	20231129	161500	226171640	8900	8900	8900	8900	0
156	20231129	161400	226171640	8900	8900	8900	8900	0
157	20231129	161300	226171640	8900	8900	8900	8900	0
158	20231129	161200	226171640	8900	8900	8900	8900	0
159	20231129	161100	226171640	8900	8900	8900	8900	0
160	20231129	161000	226171640	8900	8900	8900	8900	0
161	20231129	160900	226171640	8900	8900	8900	8900	0
162	20231129	160800	226171640	8900	8900	8900	8900	0
163	20231129	160700	226171640	8900	8900	8900	8900	0
164	20231129	160600	226171640	8900	8900	8900	8900	0
165	20231129	160500	226171640	8900	8900	8900	8900	0
166	20231129	160400	226171640	8900	8900	8900	8900	0
167	20231129	160300	226171640	8900	8900	8900	8900	0
168	20231129	160200	226171640	8900	8900	8900	8900	0
169	20231129	160100	226171640	8900	8900	8900	8900	0
170	20231129	160000	226171640	8900	8900	8900	8900	0
171	20231129	155900	226171640	8900	8900	8900	8900	0
172	20231129	155800	226171640	8900	8900	8900	8900	0
173	20231129	155700	226171640	8900	8900	8900	8900	0
174	20231129	155600	226171640	8900	8900	8900	8900	0
175	20231129	155500	226171640	8900	8900	8900	8900	0
176	20231129	155400	226171640	8900	8900	8900	8900	0
177	20231129	155300	226171640	8900	8900	8900	8900	0
178	20231129	155200	226171640	8900	8900	8900	8900	0
179	20231129	155100	226171640	8900	8900	8900	8900	0
180	20231129	155000	226171640	8900	8900	8900	8900	0
181	20231129	154900	226171640	8900	8900	8900	8900	0
182	20231129	154800	226171640	8900	8900	8900	8900	250
183	20231129	154700	226171640	8900	8900	8900	8900	0
184	20231129	154600	226171640	8900	8900	8900	8900	0
185	20231129	154500	226171640	8900	8900	8900	8900	0
186	20231129	154400	226171640	8900	8900	8900	8900	0
187	20231129	154300	226171640	8900	8900	8900	8900	0
188	20231129	154200	226171640	8900	8900	8900	8900	0
189	20231129	154100	226171640	8900	8900	8900	8900	0
190	20231129	154000	226171640	8900	8900	8900	8900	0
191	20231129	153900	226171640	8900	8900	8900	8900	0
192	20231129	153800	226171640	8900	8900	8900	8900	0
193	20231129	153700	226171640	8900	8900	8900	8900	0
194	20231129	153600	226171640	8900	8900	8900	8900	0
195	20231129	153500	226171640	8900	8900	8900	8900	0
196	20231129	153400	226171640	8900	8900	8900	8900	0
197	20231129	153300	226171640	8900	8900	8900	8900	0
198	20231129	153200	226171640	8900	8900	8900	8900	0
199	20231129	153100	226171640	8900	8900	8900	8900	0
200	20231129	153000	226171640	8900	8900	8900	8900	250
201	20231129	152900	223946640	8900	8900	8900	8900	0
202	20231129	152800	223946640	8900	8900	8900	8900	0
203	20231129	152700	223946640	8900	8900	8900	8900	0
204	20231129	152600	223946640	8900	8900	8900	8900	0
205	20231129	152500	223946640	8900	8900	8900	8900	0
206	20231129	152400	223946640	8900	8900	8900	8900	0
207	20231129	152300	223946640	8900	8900	8900	8900	0
208	20231129	152200	223946640	8900	8900	8900	8900	0
209	20231129	152100	223946640	8900	8900	8900	8900	0
210	20231129	152000	223946640	8900	8900	8900	8900	0
211	20231129	151900	223946640	8900	8900	8900	8900	5
212	20231129	151800	223902140	8900	8900	8900	8900	10
213	20231129	151700	223813140	8880	8880	8880	8880	0
214	20231129	151600	223813140	8880	8880	8880	8880	0
215	20231129	151500	223813140	8880	8890	8890	8880	800
216	20231129	151400	216708810	8900	8900	8900	8900	5
217	20231129	151300	216664310	8900	8900	8900	8900	1
218	20231129	151200	216655410	8900	8900	8900	8900	1
219	20231129	151100	216646510	8890	8890	8890	8890	2
220	20231129	151000	216628730	8890	8890	8890	8890	0
221	20231129	150900	216628730	8890	8890	8890	8890	4
222	20231129	150800	216593170	8880	8880	8880	8880	1
223	20231129	150700	216584290	8900	8900	8900	8900	0
224	20231129	150600	216584290	8900	8900	8900	8900	3
225	20231129	150500	216557590	8900	8900	8900	8900	0
226	20231129	150400	216557590	8900	8900	8900	8900	1
227	20231129	150300	216548690	8900	8900	8900	8900	30
228	20231129	150200	216281690	8900	8900	8900	8900	35
229	20231129	150100	215970190	8900	8900	8900	8900	0
230	20231129	150000	215970190	8900	8900	8900	8900	1
231	20231129	145900	215961290	8880	8920	8920	8880	208
232	20231129	145800	214109890	8900	8900	8900	8900	0
233	20231129	145700	214109890	8900	8910	8910	8900	11
234	20231129	145600	214011980	8920	8910	8920	8910	120
235	20231129	145500	212942650	8870	8870	8870	8870	0
236	20231129	145400	212942650	8870	8870	8870	8870	232
237	20231129	145300	210884810	8880	8880	8880	8880	52
238	20231129	145200	210423050	8880	8880	8880	8880	0
239	20231129	145100	210423050	8880	8880	8880	8880	0
240	20231129	145000	210423050	8880	8880	8880	8880	6
241	20231129	144900	210369770	8880	8880	8880	8880	113
242	20231129	144800	209366330	8920	8920	8920	8920	0
243	20231129	144700	209366330	8920	8920	8920	8920	0
244	20231129	144600	209366330	8920	8920	8920	8920	0
245	20231129	144500	209366330	8920	8920	8920	8920	61
246	20231129	144400	208822210	8920	8880	8920	8880	43
247	20231129	144300	208438850	8880	8880	8880	8880	23
248	20231129	144200	208234610	8880	8880	8880	8880	266
249	20231129	144100	205872530	8880	8880	8880	8880	652
250	20231129	144000	200082770	8880	8880	8880	8880	0
251	20231129	143900	200082770	8880	8880	8880	8880	64
252	20231129	143800	199514450	8880	8880	8880	8880	11
253	20231129	143700	199416770	8880	8880	8880	8880	0
254	20231129	143600	199416770	8880	8880	8880	8880	0
255	20231129	143500	199416770	8880	8880	8880	8880	0
256	20231129	143400	199416770	8880	8880	8880	8880	1
257	20231129	143300	199407890	8880	8880	8880	8880	9
258	20231129	143200	199327970	8870	8870	8870	8870	0
259	20231129	143100	199327970	8870	8870	8870	8870	0
260	20231129	143000	199327970	8870	8870	8870	8870	0
261	20231129	142900	199327970	8870	8880	8880	8870	208
262	20231129	142800	197481950	8870	8870	8870	8870	0
263	20231129	142700	197481950	8870	8870	8870	8870	0
264	20231129	142600	197481950	8870	8870	8870	8870	0
265	20231129	142500	197481950	8870	8870	8870	8870	0
266	20231129	142400	197481950	8870	8870	8870	8870	0
267	20231129	142300	197481950	8870	8870	8870	8870	0
268	20231129	142200	197481950	8870	8870	8870	8870	0
269	20231129	142100	197481950	8870	8870	8870	8870	0
270	20231129	142000	197481950	8870	8870	8870	8870	0
271	20231129	141900	197481950	8870	8870	8870	8870	0
272	20231129	141800	197481950	8870	8870	8870	8870	247
273	20231129	141700	195291060	8870	8870	8870	8870	0
274	20231129	141600	195291060	8870	8870	8870	8870	0
275	20231129	141500	195291060	8870	8870	8870	8870	0
276	20231129	141400	195291060	8870	8870	8870	8870	0
277	20231129	141300	195291060	8870	8870	8870	8870	0
278	20231129	141200	195291060	8870	8870	8870	8870	12
279	20231129	141100	195184620	8870	8870	8870	8870	0
280	20231129	141000	195184620	8870	8870	8870	8870	0
281	20231129	140900	195184620	8870	8870	8870	8870	0
282	20231129	140800	195184620	8870	8870	8870	8870	0
283	20231129	140700	195184620	8870	8870	8870	8870	10
284	20231129	140600	195095920	8870	8870	8870	8870	0
285	20231129	140500	195095920	8870	8870	8870	8870	0
286	20231129	140400	195095920	8870	8870	8870	8870	174
287	20231129	140300	193552540	8900	8900	8900	8900	0
288	20231129	140200	193552540	8900	8920	8920	8900	21
289	20231129	140100	193365400	8870	8870	8870	8870	0
290	20231129	140000	193365400	8870	8870	8870	8870	0
291	20231129	135900	193365400	8870	8870	8870	8870	0
292	20231129	135800	193365400	8870	8870	8930	8870	356
293	20231129	135700	190201900	8860	8860	8860	8860	0
294	20231129	135600	190201900	8860	8870	8870	8860	554
295	20231129	135500	185293450	8880	8880	8880	8880	12
296	20231129	135400	185186890	8870	8880	8880	8870	116
297	20231129	135300	184157940	8880	8890	8890	8870	1957
298	20231129	135200	166799320	8870	8870	8870	8870	0
299	20231129	135100	166799320	8870	8870	8870	8870	0
300	20231129	135000	166799320	8870	8870	8870	8870	0
301	20231129	134900	166799320	8870	8870	8870	8870	50
302	20231129	134800	166355820	8870	8870	8870	8870	9
303	20231129	134700	166275990	8880	8880	8880	8880	1
304	20231129	134600	166267110	8870	8880	8880	8870	71
305	20231129	134500	165637130	8880	8880	8880	8880	1
306	20231129	134400	165628250	8860	8860	8860	8860	455
307	20231129	134300	161596950	8870	8880	8880	8870	780
308	20231129	134200	154677920	8880	8880	8880	8880	43
309	20231129	134100	154296080	8870	8870	8870	8870	124
310	20231129	134000	153196200	8880	8880	8880	8880	0
311	20231129	133900	153196200	8880	8880	8880	8880	35
312	20231129	133800	152885400	8870	8910	8910	8870	11
313	20231129	133700	152787790	8930	8930	8930	8930	0
314	20231129	133600	152787790	8930	8930	8930	8930	0
315	20231129	133500	152787790	8930	8880	8930	8860	1673
316	20231129	133400	137952110	8880	8880	8880	8880	211
317	20231129	133300	136078430	8880	8880	8880	8880	727
318	20231129	133200	129622670	8880	8900	8900	8880	1000
319	20231129	133100	120730740	8900	8900	8900	8900	3
320	20231129	133000	120704040	8900	8900	8900	8900	0
321	20231129	132900	120704040	8900	8900	8900	8900	0
322	20231129	132800	120704040	8900	8900	8900	8900	0
323	20231129	132700	120704040	8900	8900	8900	8900	0
324	20231129	132600	120704040	8900	8900	8900	8900	0
325	20231129	132500	120704040	8900	8900	8900	8900	0
326	20231129	132400	120704040	8900	8900	8900	8900	0
327	20231129	132300	120704040	8900	8900	8900	8900	0
328	20231129	132200	120704040	8900	8900	8900	8900	2323
329	20231129	132100	100029340	8900	8900	8900	8900	0
330	20231129	132000	100029340	8900	8900	8900	8900	2
331	20231129	131900	100011540	8910	8910	8910	8910	1
332	20231129	131800	100002630	8910	8910	8910	8910	0
333	20231129	131700	100002630	8910	8910	8910	8910	1
334	20231129	131600	99993720	8900	8900	8900	8900	0
335	20231129	131500	99993720	8900	8900	8900	8900	0
336	20231129	131400	99993720	8900	8900	8900	8900	117
337	20231129	131300	98952420	8910	8910	8910	8910	100
338	20231129	131200	98061420	8910	8910	8910	8910	0
339	20231129	131100	98061420	8910	8910	8910	8910	0
340	20231129	131000	98061420	8910	8910	8910	8910	0
341	20231129	130900	98061420	8910	8910	8910	8910	0
342	20231129	130800	98061420	8910	8910	8910	8910	0
343	20231129	130700	98061420	8910	8910	8910	8910	10
344	20231129	130600	97972320	8910	8910	8910	8910	0
345	20231129	130500	97972320	8910	8910	8910	8910	35
346	20231129	130400	97660470	8910	8910	8910	8910	0
347	20231129	130300	97660470	8910	8910	8910	8910	0
348	20231129	130200	97660470	8910	8910	8910	8910	1
349	20231129	130100	97651560	8910	8910	8910	8910	2
350	20231129	130000	97633740	8910	8910	8910	8910	2
351	20231129	125900	97615920	8910	8910	8910	8910	7
352	20231129	125800	97553550	8900	8900	8900	8900	100
353	20231129	125700	96663550	8910	8910	8910	8910	0
354	20231129	125600	96663550	8910	8910	8910	8910	0
355	20231129	125500	96663550	8910	8910	8910	8910	0
356	20231129	125400	96663550	8910	8910	8910	8910	6
357	20231129	125300	96610090	8910	8910	8910	8910	0
358	20231129	125200	96610090	8910	8910	8910	8910	0
359	20231129	125100	96610090	8910	8910	8910	8910	0
360	20231129	125000	96610090	8910	8910	8910	8910	0
361	20231129	124900	96610090	8910	8910	8910	8910	19
362	20231129	124800	96440800	8910	8910	8910	8910	4
363	20231129	124700	96405160	8930	8920	8930	8920	6
364	20231129	124600	96351600	8920	8920	8920	8920	10
365	20231129	124500	96262400	8900	8900	8900	8900	0
366	20231129	124400	96262400	8900	8900	8900	8900	0
367	20231129	124300	96262400	8900	8900	8900	8900	469
368	20231129	124200	92088300	8910	8910	8910	8910	105
369	20231129	124100	91152750	8910	8910	8910	8910	0
370	20231129	124000	91152750	8910	8910	8910	8910	0
371	20231129	123900	91152750	8910	8910	8910	8910	0
372	20231129	123800	91152750	8910	8910	8910	8910	0
373	20231129	123700	91152750	8910	8910	8910	8910	200
374	20231129	123600	89370750	8910	8910	8910	8910	0
375	20231129	123500	89370750	8910	8910	8910	8910	0
376	20231129	123400	89370750	8910	8910	8910	8910	0
377	20231129	123300	89370750	8910	8910	8910	8910	0
378	20231129	123200	89370750	8910	8910	8910	8910	0
379	20231129	123100	89370750	8910	8910	8910	8910	0
380	20231129	123000	89370750	8910	8910	8910	8910	0
381	20231129	122900	89370750	8910	8910	8910	8910	0
382	20231129	122800	89370750	8910	8910	8910	8910	57
383	20231129	122700	88862880	8920	8920	8920	8920	0
384	20231129	122600	88862880	8920	8920	8920	8920	0
385	20231129	122500	88862880	8920	8920	8920	8920	0
386	20231129	122400	88862880	8920	8920	8920	8920	0
387	20231129	122300	88862880	8920	8920	8920	8920	0
388	20231129	122200	88862880	8920	8920	8920	8920	0
389	20231129	122100	88862880	8920	8920	8920	8920	1
390	20231129	122000	88853960	8910	8920	8920	8910	4
391	20231129	121900	88818300	8910	8920	8920	8910	69
392	20231129	121800	88203500	8910	8910	8910	8910	0
393	20231129	121700	88203500	8910	8910	8910	8910	0
394	20231129	121600	88203500	8910	8910	8910	8910	0
395	20231129	121500	88203500	8910	8910	8910	8910	0
396	20231129	121400	88203500	8910	8910	8910	8910	52
397	20231129	121300	87740180	8910	8910	8910	8910	0
398	20231129	121200	87740180	8910	8910	8910	8910	0
399	20231129	121100	87740180	8910	8910	8910	8910	0
400	20231129	121000	87740180	8910	8910	8910	8910	0
401	20231129	120900	87740180	8910	8910	8910	8910	0
402	20231129	120800	87740180	8910	8910	8910	8910	0
403	20231129	120700	87740180	8910	8910	8910	8910	0
404	20231129	120600	87740180	8910	8910	8910	8910	0
405	20231129	120500	87740180	8910	8910	8910	8910	0
406	20231129	120400	87740180	8910	8910	8910	8910	0
407	20231129	120300	87740180	8910	8910	8910	8910	0
408	20231129	120200	87740180	8910	8910	8910	8910	0
409	20231129	120100	87740180	8910	8910	8910	8910	0
410	20231129	120000	87740180	8910	8910	8910	8910	0
411	20231129	115900	87740180	8910	8910	8910	8910	0
412	20231129	115800	87740180	8910	8910	8910	8910	0
413	20231129	115700	87740180	8910	8910	8910	8910	0
414	20231129	115600	87740180	8910	8910	8910	8910	5
415	20231129	115500	87695630	8900	8900	8900	8900	0
416	20231129	115400	87695630	8900	8900	8900	8900	0
417	20231129	115300	87695630	8900	8900	8900	8900	0
418	20231129	115200	87695630	8900	8900	8900	8900	0
419	20231129	115100	87695630	8900	8920	8920	8900	120
420	20231129	115000	86626990	8920	8920	8920	8920	0
421	20231129	114900	86626990	8920	8920	8920	8920	1
422	20231129	114800	86618070	8910	8910	8910	8910	0
423	20231129	114700	86618070	8910	8910	8910	8910	0
424	20231129	114600	86618070	8910	8910	8910	8910	1
425	20231129	114500	86609160	8900	8900	8900	8900	0
426	20231129	114400	86609160	8900	8900	8900	8900	0
427	20231129	114300	86609160	8900	8900	8900	8900	0
428	20231129	114200	86609160	8900	8900	8900	8900	0
429	20231129	114100	86609160	8900	8900	8900	8900	0
430	20231129	114000	86609160	8900	8900	8900	8900	0
431	20231129	113900	86609160	8900	8900	8900	8900	0
432	20231129	113800	86609160	8900	8900	8900	8900	0
433	20231129	113700	86609160	8900	8910	8910	8900	17
434	20231129	113600	86457830	8900	8900	8900	8900	0
435	20231129	113500	86457830	8900	8900	8900	8900	0
436	20231129	113400	86457830	8900	8920	8920	8900	403
437	20231129	113300	82867020	8930	8930	8930	8930	0
438	20231129	113200	82867020	8930	8930	8930	8930	0
439	20231129	113100	82867020	8930	8930	8930	8930	1
440	20231129	113000	82858090	8930	8930	8930	8930	1
441	20231129	112900	82849160	8930	8930	8930	8930	0
442	20231129	112800	82849160	8930	8930	8930	8930	0
443	20231129	112700	82849160	8930	8930	8930	8930	0
444	20231129	112600	82849160	8930	8930	8930	8930	0
445	20231129	112500	82849160	8930	8930	8930	8930	490
446	20231129	112400	78473460	8940	8940	8940	8940	0
447	20231129	112300	78473460	8940	8940	8940	8940	6
448	20231129	112200	78419820	8910	8910	8910	8910	0
449	20231129	112100	78419820	8910	8910	8910	8910	7
450	20231129	112000	78357450	8910	8910	8910	8910	0
451	20231129	111900	78357450	8910	8910	8910	8910	0
452	20231129	111800	78357450	8910	8910	8910	8910	0
453	20231129	111700	78357450	8910	8910	8910	8910	124
454	20231129	111600	77252610	8930	8930	8930	8930	10
455	20231129	111500	77163310	8940	8940	8940	8940	0
456	20231129	111400	77163310	8940	8940	8940	8940	0
457	20231129	111300	77163310	8940	8940	8940	8940	5
458	20231129	111200	77118610	8910	8910	8910	8910	0
459	20231129	111100	77118610	8910	8910	8910	8910	0
460	20231129	111000	77118610	8910	8910	8910	8910	0
461	20231129	110900	77118610	8910	8910	8910	8910	1
462	20231129	110800	77109700	8900	8900	8900	8900	0
463	20231129	110700	77109700	8900	8900	8900	8900	0
464	20231129	110600	77109700	8900	8900	8900	8900	0
465	20231129	110500	77109700	8900	8920	8920	8900	126
466	20231129	110400	75987780	8940	8940	8940	8940	11
467	20231129	110300	75889440	8930	8930	8930	8930	1
468	20231129	110200	75880510	8940	8940	8940	8940	1
469	20231129	110100	75871570	8900	8900	8900	8900	300
470	20231129	110000	73201570	8900	8900	8900	8900	0
471	20231129	105900	73201570	8900	8900	8900	8900	0
472	20231129	105800	73201570	8900	8910	8910	8900	60
473	20231129	105700	72667370	8940	8940	8940	8940	0
474	20231129	105600	72667370	8940	8940	8940	8940	0
475	20231129	105500	72667370	8940	8940	8940	8940	0
476	20231129	105400	72667370	8940	8940	8940	8940	0
477	20231129	105300	72667370	8940	8930	8940	8930	100
478	20231129	105200	71773380	8910	8910	8910	8910	2
479	20231129	105100	71755560	8910	8910	8910	8910	0
480	20231129	105000	71755560	8910	8910	8910	8910	250
481	20231129	104900	69528060	8910	8910	8910	8910	0
482	20231129	104800	69528060	8910	8910	8910	8910	50
483	20231129	104700	69082560	8910	8910	8910	8910	120
484	20231129	104600	68013360	8910	8910	8910	8910	7
485	20231129	104500	67950990	8910	8910	8910	8910	0
486	20231129	104400	67950990	8910	8910	8910	8910	302
487	20231129	104300	65260170	8910	8910	8910	8910	16
488	20231129	104200	65117610	8910	8900	8910	8900	157
489	20231129	104100	63718840	8910	8910	8910	8910	150
490	20231129	104000	62382340	8910	8910	8910	8910	50
491	20231129	103900	61936840	8910	8910	8910	8910	10
492	20231129	103800	61847740	8910	8910	8910	8910	100
493	20231129	103700	60956740	8910	8910	8910	8910	277
494	20231129	103600	58488670	8930	8930	8930	8930	200
495	20231129	103500	56702670	8930	8920	8930	8920	103
496	20231129	103400	55782910	8920	8920	8920	8920	100
497	20231129	103300	54890910	8930	8930	8930	8930	0
498	20231129	103200	54890910	8930	8930	8930	8930	2
499	20231129	103100	54873050	8930	8930	8930	8930	1
500	20231129	103000	54864120	8920	8920	8920	8920	0
501	20231129	102900	54864120	8920	8920	8920	8920	0
502	20231129	102800	54864120	8920	8920	8920	8920	0
503	20231129	102700	54864120	8920	8920	8920	8920	0
504	20231129	102600	54864120	8920	8920	8920	8920	1
505	20231129	102500	54855200	8930	8930	8930	8930	0
506	20231129	102400	54855200	8930	8930	8930	8930	0
507	20231129	102300	54855200	8930	8930	8930	8930	0
508	20231129	102200	54855200	8930	8930	8930	8930	50
509	20231129	102100	54408700	8930	8930	8930	8930	0
510	20231129	102000	54408700	8930	8930	8930	8930	250
511	20231129	101900	52176200	8950	8950	8950	8950	0
512	20231129	101800	52176200	8950	8950	8950	8950	0
513	20231129	101700	52176200	8950	8950	8950	8950	249
514	20231129	101600	49947650	8950	8950	8950	8950	0
515	20231129	101500	49947650	8950	8950	8950	8950	0
516	20231129	101400	49947650	8950	8950	8950	8950	0
517	20231129	101300	49947650	8950	8950	8950	8950	3
518	20231129	101200	49920800	8900	8900	8900	8900	30
519	20231129	101100	49653800	8900	8920	8920	8900	261
520	20231129	101000	47328070	8910	8920	8920	8910	111
521	20231129	100900	46338520	8910	8910	8910	8910	0
522	20231129	100800	46338520	8910	8910	8910	8910	0
523	20231129	100700	46338520	8910	8930	8930	8910	500
524	20231129	100600	41881710	8970	8970	8970	8970	0
525	20231129	100500	41881710	8970	8970	8970	8970	1
526	20231129	100400	41872740	8970	8970	8970	8970	0
527	20231129	100300	41872740	8970	8970	8970	8970	6
528	20231129	100200	41818920	8970	8970	8970	8970	0
529	20231129	100100	41818920	8970	8970	8970	8970	0
530	20231129	100000	41818920	8970	8970	8970	8970	7
531	20231129	095900	41756130	8920	8920	8920	8920	0
532	20231129	095800	41756130	8920	8920	8920	8920	24
533	20231129	095700	41542050	8920	8910	8920	8910	151
534	20231129	095600	40196630	8920	8920	8920	8920	0
535	20231129	095500	40196630	8920	8920	8920	8920	1
536	20231129	095400	40187710	8920	8920	8920	8920	2
537	20231129	095300	40169870	8920	8920	8920	8920	5
538	20231129	095200	40125270	8920	8930	8930	8920	67
539	20231129	095100	39527610	8920	8920	8920	8920	0
540	20231129	095000	39527610	8920	8920	8920	8920	0
541	20231129	094900	39527610	8920	8920	8920	8920	0
542	20231129	094800	39527610	8920	8930	8930	8920	4
543	20231129	094700	39491920	8910	8930	8930	8910	1959
544	20231129	094600	22020760	8930	8930	8930	8930	0
545	20231129	094500	22020760	8930	8930	8930	8930	0
546	20231129	094400	22020760	8930	8930	8930	8930	0
547	20231129	094300	22020760	8930	8930	8930	8930	0
548	20231129	094200	22020760	8930	8930	8930	8930	0
549	20231129	094100	22020760	8930	8930	8930	8930	107
550	20231129	094000	21065250	8930	8960	8960	8930	269
551	20231129	093900	18657080	8990	8990	8990	8990	0
552	20231129	093800	18657080	8990	8980	8990	8980	85
553	20231129	093700	17893760	8980	8980	8980	8980	7
554	20231129	093600	17830900	8930	8930	8930	8930	10
555	20231129	093500	17741600	8930	8930	8930	8930	14
556	20231129	093400	17616580	8930	8960	8960	8930	147
557	20231129	093300	16302770	8960	8960	8960	8960	1
558	20231129	093200	16293810	8960	8980	8980	8960	2
559	20231129	093100	16275870	8960	8970	8970	8960	5
560	20231129	093000	16231060	8960	8960	8960	8960	0
561	20231129	092900	16231060	8960	8960	8960	8960	0
562	20231129	092800	16231060	8960	8960	8960	8960	0
563	20231129	092700	16231060	8960	8960	8960	8960	1
564	20231129	092600	16222100	8940	8940	8940	8940	0
565	20231129	092500	16222100	8940	8940	8940	8940	0
566	20231129	092400	16222100	8940	8990	8990	8940	952
567	20231129	092300	7710660	8940	8940	8940	8940	0
568	20231129	092200	7710660	8940	8940	8940	8940	71
569	20231129	092100	7075920	8940	8950	8950	8940	360
570	20231129	092000	3856710	8940	8940	8940	8940	0
571	20231129	091900	3856710	8940	8940	8940	8940	20
572	20231129	091800	3677910	8940	8940	8940	8940	1
573	20231129	091700	3668970	8990	8990	8990	8940	5
574	20231129	091600	3624120	8940	8990	8990	8940	2
575	20231129	091500	3606190	8940	8940	8940	8940	0
576	20231129	091400	3606190	8940	8940	8940	8940	5
577	20231129	091300	3561490	8940	8960	8960	8940	194
578	20231129	091200	1826040	8960	8960	8960	8960	0
579	20231129	091100	1826040	8960	8960	8960	8960	10
580	20231129	091000	1736440	8950	8950	8950	8950	0
581	20231129	090900	1736440	8950	8950	8950	8950	0
582	20231129	090800	1736440	8950	8950	8950	8950	0
583	20231129	090700	1736440	8950	8950	8950	8950	0
584	20231129	090600	1736440	8950	8960	8960	8950	14
585	20231129	090500	1611020	8950	8960	8960	8950	20
586	20231129	090400	1432000	8950	8950	8950	8950	44
587	20231129	090300	1038200	8950	8950	8950	8950	2
588	20231129	090200	1020300	8950	8950	8950	8950	50
589	20231129	090100	572800	8950	8950	8950	8950	0
590	20231129	090000	572800	8950	8950	8950	8950	64