KissMeData/006660/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184700	27520640	9050	9050	9050	9050	269
3	20231129	184600	27520640	9050	9050	9050	9050	0
4	20231129	184500	27520640	9050	9050	9050	9050	0
5	20231129	184400	27520640	9050	9050	9050	9050	0
6	20231129	184300	27520640	9050	9050	9050	9050	0
7	20231129	184200	27520640	9050	9050	9050	9050	0
8	20231129	184100	27520640	9050	9050	9050	9050	0
9	20231129	184000	27520640	9050	9050	9050	9050	0
10	20231129	183900	27520640	9050	9050	9050	9050	0
11	20231129	183800	27520640	9050	9050	9050	9050	0
12	20231129	183700	27520640	9050	9050	9050	9050	0
13	20231129	183600	27520640	9050	9050	9050	9050	0
14	20231129	183500	27520640	9050	9050	9050	9050	0
15	20231129	183400	27520640	9050	9050	9050	9050	0
16	20231129	183300	27520640	9050	9050	9050	9050	0
17	20231129	183200	27520640	9050	9050	9050	9050	0
18	20231129	183100	27520640	9050	9050	9050	9050	0
19	20231129	183000	27520640	9050	9050	9050	9050	0
20	20231129	182900	27520640	9050	9050	9050	9050	0
21	20231129	182800	27520640	9050	9050	9050	9050	0
22	20231129	182700	27520640	9050	9050	9050	9050	0
23	20231129	182600	27520640	9050	9050	9050	9050	0
24	20231129	182500	27520640	9050	9050	9050	9050	0
25	20231129	182400	27520640	9050	9050	9050	9050	0
26	20231129	182300	27520640	9050	9050	9050	9050	0
27	20231129	182200	27520640	9050	9050	9050	9050	0
28	20231129	182100	27520640	9050	9050	9050	9050	0
29	20231129	182000	27520640	9050	9050	9050	9050	0
30	20231129	181900	27520640	9050	9050	9050	9050	0
31	20231129	181800	27520640	9050	9050	9050	9050	0
32	20231129	181700	27520640	9050	9050	9050	9050	269
33	20231129	181600	27520640	9050	9050	9050	9050	0
34	20231129	181500	27520640	9050	9050	9050	9050	0
35	20231129	181400	27520640	9050	9050	9050	9050	0
36	20231129	181300	27520640	9050	9050	9050	9050	0
37	20231129	181200	27520640	9050	9050	9050	9050	0
38	20231129	181100	27520640	9050	9050	9050	9050	0
39	20231129	181000	27520640	9050	9050	9050	9050	0
40	20231129	180900	27520640	9050	9050	9050	9050	0
41	20231129	180800	27520640	9050	9050	9050	9050	0
42	20231129	180700	27520640	9050	9050	9050	9050	0
43	20231129	180600	27520640	9050	9050	9050	9050	0
44	20231129	180500	27520640	9050	9050	9050	9050	0
45	20231129	180400	27520640	9050	9050	9050	9050	0
46	20231129	180300	27520640	9050	9050	9050	9050	0
47	20231129	180200	27520640	9050	9050	9050	9050	0
48	20231129	180100	27520640	9050	9050	9050	9050	0
49	20231129	180000	27520640	9050	9050	9050	9050	0
50	20231129	175900	27520640	9050	9050	9050	9050	0
51	20231129	175800	27520640	9050	9050	9050	9050	0
52	20231129	175700	27520640	9050	9050	9050	9050	0
53	20231129	175600	27520640	9050	9050	9050	9050	0
54	20231129	175500	27520640	9050	9050	9050	9050	0
55	20231129	175400	27520640	9050	9050	9050	9050	0
56	20231129	175300	27520640	9050	9050	9050	9050	0
57	20231129	175200	27520640	9050	9050	9050	9050	0
58	20231129	175100	27520640	9050	9050	9050	9050	0
59	20231129	175000	27520640	9050	9050	9050	9050	0
60	20231129	174900	27520640	9050	9050	9050	9050	0
61	20231129	174800	27520640	9050	9050	9050	9050	0
62	20231129	174700	27520640	9050	9050	9050	9050	269
63	20231129	174600	27520640	9050	9050	9050	9050	0
64	20231129	174500	27520640	9050	9050	9050	9050	0
65	20231129	174400	27520640	9050	9050	9050	9050	0
66	20231129	174300	27520640	9050	9050	9050	9050	0
67	20231129	174200	27520640	9050	9050	9050	9050	0
68	20231129	174100	27520640	9050	9050	9050	9050	0
69	20231129	174000	27520640	9050	9050	9050	9050	0
70	20231129	173900	27520640	9050	9050	9050	9050	0
71	20231129	173800	27520640	9050	9050	9050	9050	0
72	20231129	173700	27520640	9050	9050	9050	9050	0
73	20231129	173600	27520640	9050	9050	9050	9050	0
74	20231129	173500	27520640	9050	9050	9050	9050	0
75	20231129	173400	27520640	9050	9050	9050	9050	0
76	20231129	173300	27520640	9050	9050	9050	9050	0
77	20231129	173200	27520640	9050	9050	9050	9050	0
78	20231129	173100	27520640	9050	9050	9050	9050	0
79	20231129	173000	27520640	9050	9050	9050	9050	0
80	20231129	172900	27520640	9050	9050	9050	9050	0
81	20231129	172800	27520640	9050	9050	9050	9050	0
82	20231129	172700	27520640	9050	9050	9050	9050	0
83	20231129	172600	27520640	9050	9050	9050	9050	0
84	20231129	172500	27520640	9050	9050	9050	9050	0
85	20231129	172400	27520640	9050	9050	9050	9050	0
86	20231129	172300	27520640	9050	9050	9050	9050	0
87	20231129	172200	27520640	9050	9050	9050	9050	0
88	20231129	172100	27520640	9050	9050	9050	9050	0
89	20231129	172000	27520640	9050	9050	9050	9050	0
90	20231129	171900	27520640	9050	9050	9050	9050	0
91	20231129	171800	27520640	9050	9050	9050	9050	0
92	20231129	171700	27520640	9050	9050	9050	9050	269
93	20231129	171600	27520640	9050	9050	9050	9050	0
94	20231129	171500	27520640	9050	9050	9050	9050	0
95	20231129	171400	27520640	9050	9050	9050	9050	0
96	20231129	171300	27520640	9050	9050	9050	9050	0
97	20231129	171200	27520640	9050	9050	9050	9050	0
98	20231129	171100	27520640	9050	9050	9050	9050	0
99	20231129	171000	27520640	9050	9050	9050	9050	0
100	20231129	170900	27520640	9050	9050	9050	9050	0
101	20231129	170800	27520640	9050	9050	9050	9050	0
102	20231129	170700	27520640	9050	9050	9050	9050	0
103	20231129	170600	27520640	9050	9050	9050	9050	0
104	20231129	170500	27520640	9050	9050	9050	9050	0
105	20231129	170400	27520640	9050	9050	9050	9050	0
106	20231129	170300	27520640	9050	9050	9050	9050	0
107	20231129	170200	27520640	9050	9050	9050	9050	0
108	20231129	170100	27520640	9050	9050	9050	9050	0
109	20231129	170000	27520640	9050	9050	9050	9050	0
110	20231129	165900	27520640	9050	9050	9050	9050	0
111	20231129	165800	27520640	9050	9050	9050	9050	0
112	20231129	165700	27520640	9050	9050	9050	9050	0
113	20231129	165600	27520640	9050	9050	9050	9050	0
114	20231129	165500	27520640	9050	9050	9050	9050	0
115	20231129	165400	27520640	9050	9050	9050	9050	0
116	20231129	165300	27520640	9050	9050	9050	9050	0
117	20231129	165200	27520640	9050	9050	9050	9050	0
118	20231129	165100	27520640	9050	9050	9050	9050	0
119	20231129	165000	27520640	9050	9050	9050	9050	0
120	20231129	164900	27520640	9050	9050	9050	9050	0
121	20231129	164800	27520640	9050	9050	9050	9050	0
122	20231129	164700	27520640	9050	9050	9050	9050	269
123	20231129	164600	27520640	9050	9050	9050	9050	0
124	20231129	164500	27520640	9050	9050	9050	9050	0
125	20231129	164400	27520640	9050	9050	9050	9050	0
126	20231129	164300	27520640	9050	9050	9050	9050	0
127	20231129	164200	27520640	9050	9050	9050	9050	0
128	20231129	164100	27520640	9050	9050	9050	9050	0
129	20231129	164000	27520640	9050	9050	9050	9050	0
130	20231129	163900	27520640	9050	9050	9050	9050	0
131	20231129	163800	27520640	9050	9050	9050	9050	0
132	20231129	163700	27520640	9050	9050	9050	9050	0
133	20231129	163600	27520640	9050	9050	9050	9050	0
134	20231129	163500	27520640	9050	9050	9050	9050	0
135	20231129	163400	27520640	9050	9050	9050	9050	0
136	20231129	163300	27520640	9050	9050	9050	9050	0
137	20231129	163200	27520640	9050	9050	9050	9050	0
138	20231129	163100	27520640	9050	9050	9050	9050	0
139	20231129	163000	27520640	9050	9050	9050	9050	0
140	20231129	162900	27520640	9050	9050	9050	9050	0
141	20231129	162800	27520640	9050	9050	9050	9050	0
142	20231129	162700	27520640	9050	9050	9050	9050	0
143	20231129	162600	27520640	9050	9050	9050	9050	0
144	20231129	162500	27520640	9050	9050	9050	9050	0
145	20231129	162400	27520640	9050	9050	9050	9050	0
146	20231129	162300	27520640	9050	9050	9050	9050	0
147	20231129	162200	27520640	9050	9050	9050	9050	0
148	20231129	162100	27520640	9050	9050	9050	9050	0
149	20231129	162000	27520640	9050	9050	9050	9050	0
150	20231129	161900	27520640	9050	9050	9050	9050	0
151	20231129	161800	27520640	9050	9050	9050	9050	0
152	20231129	161700	27520640	9050	9050	9050	9050	269
153	20231129	161600	27520640	9050	9050	9050	9050	0
154	20231129	161500	27520640	9050	9050	9050	9050	0
155	20231129	161400	27520640	9050	9050	9050	9050	0
156	20231129	161300	27520640	9050	9050	9050	9050	0
157	20231129	161200	27520640	9050	9050	9050	9050	0
158	20231129	161100	27520640	9050	9050	9050	9050	0
159	20231129	161000	27520640	9050	9050	9050	9050	0
160	20231129	160900	27520640	9050	9050	9050	9050	0
161	20231129	160800	27520640	9050	9050	9050	9050	0
162	20231129	160700	27520640	9050	9050	9050	9050	0
163	20231129	160600	27520640	9050	9050	9050	9050	0
164	20231129	160500	27520640	9050	9050	9050	9050	0
165	20231129	160400	27520640	9050	9050	9050	9050	0
166	20231129	160300	27520640	9050	9050	9050	9050	0
167	20231129	160200	27520640	9050	9050	9050	9050	0
168	20231129	160100	27520640	9050	9050	9050	9050	0
169	20231129	160000	27520640	9050	9050	9050	9050	0
170	20231129	155900	27520640	9050	9050	9050	9050	0
171	20231129	155800	27520640	9050	9050	9050	9050	0
172	20231129	155700	27520640	9050	9050	9050	9050	0
173	20231129	155600	27520640	9050	9050	9050	9050	0
174	20231129	155500	27520640	9050	9050	9050	9050	0
175	20231129	155400	27520640	9050	9050	9050	9050	0
176	20231129	155300	27520640	9050	9050	9050	9050	0
177	20231129	155200	27520640	9050	9050	9050	9050	0
178	20231129	155100	27520640	9050	9050	9050	9050	0
179	20231129	155000	27520640	9050	9050	9050	9050	0
180	20231129	154900	27520640	9050	9050	9050	9050	0
181	20231129	154800	27520640	9050	9050	9050	9050	0
182	20231129	154700	27520640	9050	9050	9050	9050	269
183	20231129	154600	27520640	9050	9050	9050	9050	0
184	20231129	154500	27520640	9050	9050	9050	9050	0
185	20231129	154400	27520640	9050	9050	9050	9050	0
186	20231129	154300	27520640	9050	9050	9050	9050	0
187	20231129	154200	27520640	9050	9050	9050	9050	0
188	20231129	154100	27520640	9050	9050	9050	9050	0
189	20231129	154000	27520640	9050	9050	9050	9050	0
190	20231129	153900	27520640	9050	9050	9050	9050	0
191	20231129	153800	27520640	9050	9050	9050	9050	0
192	20231129	153700	27520640	9050	9050	9050	9050	0
193	20231129	153600	27520640	9050	9050	9050	9050	0
194	20231129	153500	27520640	9050	9050	9050	9050	0
195	20231129	153400	27520640	9050	9050	9050	9050	0
196	20231129	153300	27520640	9050	9050	9050	9050	0
197	20231129	153200	27520640	9050	9050	9050	9050	0
198	20231129	153100	27520640	9050	9050	9050	9050	0
199	20231129	153000	27520640	9050	9050	9050	9050	269
200	20231129	152900	25086190	8930	8930	8930	8930	0
201	20231129	152800	25086190	8930	8930	8930	8930	0
202	20231129	152700	25086190	8930	8930	8930	8930	0
203	20231129	152600	25086190	8930	8930	8930	8930	0
204	20231129	152500	25086190	8930	8930	8930	8930	0
205	20231129	152400	25086190	8930	8930	8930	8930	0
206	20231129	152300	25086190	8930	8930	8930	8930	0
207	20231129	152200	25086190	8930	8930	8930	8930	0
208	20231129	152100	25086190	8930	8930	8930	8930	0
209	20231129	152000	25086190	8930	8930	8930	8930	0
210	20231129	151900	25086190	8930	9020	9050	8930	290
211	20231129	151800	22478350	9020	9020	9020	9020	0
212	20231129	151700	22478350	9020	9020	9020	9020	0
213	20231129	151600	22478350	9020	9020	9020	9020	0
214	20231129	151500	22478350	9020	9020	9020	9020	0
215	20231129	151400	22478350	9020	8970	9020	8970	56
216	20231129	151300	21975590	8970	8970	8970	8970	0
217	20231129	151200	21975590	8970	8970	8970	8970	0
218	20231129	151100	21975590	8970	8970	8970	8970	0
219	20231129	151000	21975590	8970	8970	8970	8970	1
220	20231129	150900	21966620	8940	8970	8970	8940	6
221	20231129	150800	21912950	8950	8950	8950	8950	20
222	20231129	150700	21733950	8980	8980	8980	8980	0
223	20231129	150600	21733950	8980	8980	8980	8980	6
224	20231129	150500	21680070	8980	8980	8980	8980	0
225	20231129	150400	21680070	8980	8980	8980	8980	0
226	20231129	150300	21680070	8980	8980	8980	8980	20
227	20231129	150200	21500470	8940	8940	8940	8940	1
228	20231129	150100	21491530	8980	8980	8980	8980	0
229	20231129	150000	21491530	8980	8980	8980	8980	0
230	20231129	145900	21491530	8980	8980	8980	8980	0
231	20231129	145800	21491530	8980	8980	8980	8980	0
232	20231129	145700	21491530	8980	8980	8980	8980	4
233	20231129	145600	21455610	8980	8980	8980	8980	0
234	20231129	145500	21455610	8980	8980	8980	8980	0
235	20231129	145400	21455610	8980	8980	8980	8980	3
236	20231129	145300	21428670	8980	8980	8980	8980	0
237	20231129	145200	21428670	8980	8980	8980	8980	0
238	20231129	145100	21428670	8980	8980	8980	8980	0
239	20231129	145000	21428670	8980	8980	8980	8980	0
240	20231129	144900	21428670	8980	8980	8980	8980	0
241	20231129	144800	21428670	8980	8980	8980	8980	0
242	20231129	144700	21428670	8980	8980	8980	8980	4
243	20231129	144600	21392750	8980	8980	8980	8980	0
244	20231129	144500	21392750	8980	8980	8980	8980	0
245	20231129	144400	21392750	8980	8980	8980	8980	0
246	20231129	144300	21392750	8980	8980	8980	8980	0
247	20231129	144200	21392750	8980	8980	8980	8980	0
248	20231129	144100	21392750	8980	8980	8980	8980	0
249	20231129	144000	21392750	8980	8980	8980	8980	1
250	20231129	143900	21383770	8930	8930	8930	8930	0
251	20231129	143800	21383770	8930	8940	8940	8930	9
252	20231129	143700	21303380	8940	8940	8940	8940	0
253	20231129	143600	21303380	8940	8940	8940	8940	2
254	20231129	143500	21285500	8940	8940	8940	8940	10
255	20231129	143400	21196100	8980	8980	8980	8980	0
256	20231129	143300	21196100	8980	8980	8980	8980	0
257	20231129	143200	21196100	8980	8980	8980	8980	3
258	20231129	143100	21169160	8950	8960	8960	8950	5
259	20231129	143000	21124370	8980	8980	8980	8980	1
260	20231129	142900	21115390	8980	8980	8980	8980	0
261	20231129	142800	21115390	8980	8980	8980	8980	1
262	20231129	142700	21106410	8930	8930	8930	8930	1
263	20231129	142600	21097480	8980	8950	8980	8920	169
264	20231129	142500	19587670	8950	8950	8950	8950	0
265	20231129	142400	19587670	8950	8950	8950	8950	0
266	20231129	142300	19587670	8950	8950	8950	8950	50
267	20231129	142200	19140170	8980	8960	8980	8960	31
268	20231129	142100	18862390	8960	8960	8960	8960	10
269	20231129	142000	18772790	8950	8950	8950	8950	0
270	20231129	141900	18772790	8950	8950	8950	8950	0
271	20231129	141800	18772790	8950	8950	8950	8950	0
272	20231129	141700	18772790	8950	8950	8950	8950	0
273	20231129	141600	18772790	8950	8950	8950	8950	1
274	20231129	141500	18763840	8960	8960	8960	8960	5
275	20231129	141400	18719040	8960	8960	8960	8960	0
276	20231129	141300	18719040	8960	8960	8960	8960	0
277	20231129	141200	18719040	8960	8970	8970	8960	30
278	20231129	141100	18450230	9020	9020	9020	9020	1
279	20231129	141000	18441210	8980	8980	8980	8980	0
280	20231129	140900	18441210	8980	8980	8980	8980	10
281	20231129	140800	18351410	9000	9020	9020	9000	12
282	20231129	140700	18243370	9020	9020	9020	9020	6
283	20231129	140600	18189250	9020	9020	9020	9020	0
284	20231129	140500	18189250	9020	8970	9020	8970	123
285	20231129	140400	17085890	8960	8980	8980	8960	50
286	20231129	140300	16637540	9020	9020	9020	9020	0
287	20231129	140200	16637540	9020	9020	9020	9020	0
288	20231129	140100	16637540	9020	9020	9020	9020	0
289	20231129	140000	16637540	9020	9020	9020	9020	0
290	20231129	135900	16637540	9020	9020	9020	9020	0
291	20231129	135800	16637540	9020	9020	9020	9020	0
292	20231129	135700	16637540	9020	9020	9020	9020	0
293	20231129	135600	16637540	9020	9020	9020	9020	0
294	20231129	135500	16637540	9020	9020	9020	9020	0
295	20231129	135400	16637540	9020	9020	9020	9020	0
296	20231129	135300	16637540	9020	9020	9020	9020	0
297	20231129	135200	16637540	9020	9020	9020	9020	0
298	20231129	135100	16637540	9020	9020	9020	9020	0
299	20231129	135000	16637540	9020	9020	9020	9020	0
300	20231129	134900	16637540	9020	9020	9020	9020	55
301	20231129	134800	16141440	9020	9020	9020	9020	0
302	20231129	134700	16141440	9020	9020	9020	9020	0
303	20231129	134600	16141440	9020	9020	9020	9020	0
304	20231129	134500	16141440	9020	9020	9020	9020	0
305	20231129	134400	16141440	9020	9020	9020	9020	0
306	20231129	134300	16141440	9020	9020	9020	9020	1
307	20231129	134200	16132420	9010	9010	9010	9010	31
308	20231129	134100	15853110	8980	8980	8980	8980	0
309	20231129	134000	15853110	8980	8980	8980	8980	0
310	20231129	133900	15853110	8980	8980	8980	8980	0
311	20231129	133800	15853110	8980	8980	8980	8980	36
312	20231129	133700	15529830	9020	9020	9020	9020	0
313	20231129	133600	15529830	9020	9020	9020	9020	0
314	20231129	133500	15529830	9020	9020	9020	9020	0
315	20231129	133400	15529830	9020	9020	9020	9020	0
316	20231129	133300	15529830	9020	9020	9020	9020	0
317	20231129	133200	15529830	9020	9020	9020	9020	0
318	20231129	133100	15529830	9020	9020	9020	9020	0
319	20231129	133000	15529830	9020	9020	9020	9020	0
320	20231129	132900	15529830	9020	9020	9020	9020	0
321	20231129	132800	15529830	9020	9020	9020	9020	0
322	20231129	132700	15529830	9020	9020	9020	9020	0
323	20231129	132600	15529830	9020	9020	9020	9020	0
324	20231129	132500	15529830	9020	9020	9020	9020	0
325	20231129	132400	15529830	9020	9020	9020	9020	0
326	20231129	132300	15529830	9020	9020	9020	9020	0
327	20231129	132200	15529830	9020	9020	9020	9020	0
328	20231129	132100	15529830	9020	9020	9020	9020	0
329	20231129	132000	15529830	9020	9020	9020	9020	0
330	20231129	131900	15529830	9020	8990	9020	8990	12
331	20231129	131800	15421920	9020	9020	9020	9020	0
332	20231129	131700	15421920	9020	9020	9020	9020	0
333	20231129	131600	15421920	9020	9020	9020	9020	0
334	20231129	131500	15421920	9020	9020	9020	9020	0
335	20231129	131400	15421920	9020	9020	9020	9020	0
336	20231129	131300	15421920	9020	9020	9020	9020	0
337	20231129	131200	15421920	9020	9020	9020	9020	0
338	20231129	131100	15421920	9020	9020	9020	9020	0
339	20231129	131000	15421920	9020	9020	9020	9020	2
340	20231129	130900	15403880	9020	9020	9020	9020	0
341	20231129	130800	15403880	9020	9020	9020	9020	0
342	20231129	130700	15403880	9020	9020	9020	9020	0
343	20231129	130600	15403880	9020	9020	9020	9020	0
344	20231129	130500	15403880	9020	9020	9020	9020	0
345	20231129	130400	15403880	9020	9020	9020	9020	0
346	20231129	130300	15403880	9020	8990	9020	8990	2
347	20231129	130200	15385870	9020	9020	9020	9020	0
348	20231129	130100	15385870	9020	9020	9020	9020	0
349	20231129	130000	15385870	9020	9020	9020	9020	0
350	20231129	125900	15385870	9020	9020	9020	9020	0
351	20231129	125800	15385870	9020	9020	9020	9020	0
352	20231129	125700	15385870	9020	9020	9020	9020	0
353	20231129	125600	15385870	9020	9020	9020	9020	0
354	20231129	125500	15385870	9020	9020	9020	9020	0
355	20231129	125400	15385870	9020	9020	9020	9020	1
356	20231129	125300	15376850	8990	8990	8990	8990	21
357	20231129	125200	15188060	8990	8990	8990	8990	0
358	20231129	125100	15188060	8990	8990	8990	8990	0
359	20231129	125000	15188060	8990	8990	8990	8990	0
360	20231129	124900	15188060	8990	8990	8990	8990	101
361	20231129	124800	14280070	9020	9020	9020	9020	0
362	20231129	124700	14280070	9020	9020	9020	9020	1
363	20231129	124600	14271050	8990	8990	8990	8990	1
364	20231129	124500	14262060	9020	9020	9020	9020	0
365	20231129	124400	14262060	9020	9020	9020	9020	0
366	20231129	124300	14262060	9020	9020	9020	9020	0
367	20231129	124200	14262060	9020	9020	9020	9020	0
368	20231129	124100	14262060	9020	9020	9020	9020	0
369	20231129	124000	14262060	9020	9020	9020	9020	0
370	20231129	123900	14262060	9020	9020	9020	9020	0
371	20231129	123800	14262060	9020	9020	9020	9020	1
372	20231129	123700	14253040	8990	8990	8990	8990	2
373	20231129	123600	14235060	9000	9000	9000	9000	3
374	20231129	123500	14208060	8990	8990	8990	8990	5
375	20231129	123400	14163110	8980	8980	8980	8980	7
376	20231129	123300	14100250	9040	9040	9040	9040	0
377	20231129	123200	14100250	9040	9040	9040	9040	0
378	20231129	123100	14100250	9040	9040	9040	9040	0
379	20231129	123000	14100250	9040	9040	9040	9040	0
380	20231129	122900	14100250	9040	9040	9040	9040	0
381	20231129	122800	14100250	9040	9040	9040	9040	0
382	20231129	122700	14100250	9040	9040	9040	9040	0
383	20231129	122600	14100250	9040	9040	9040	9040	0
384	20231129	122500	14100250	9040	9040	9040	9040	0
385	20231129	122400	14100250	9040	9040	9040	9040	0
386	20231129	122300	14100250	9040	9040	9040	9040	0
387	20231129	122200	14100250	9040	9040	9040	9040	0
388	20231129	122100	14100250	9040	9040	9040	9040	0
389	20231129	122000	14100250	9040	9040	9040	9040	0
390	20231129	121900	14100250	9040	9040	9040	9040	0
391	20231129	121800	14100250	9040	9040	9040	9040	0
392	20231129	121700	14100250	9040	9040	9040	9040	0
393	20231129	121600	14100250	9040	9040	9040	9040	0
394	20231129	121500	14100250	9040	9040	9040	9040	0
395	20231129	121400	14100250	9040	9040	9040	9040	0
396	20231129	121300	14100250	9040	9040	9040	9040	0
397	20231129	121200	14100250	9040	9040	9040	9040	0
398	20231129	121100	14100250	9040	9040	9040	9040	0
399	20231129	121000	14100250	9040	9040	9040	9040	0
400	20231129	120900	14100250	9040	9040	9040	9040	0
401	20231129	120800	14100250	9040	9040	9040	9040	0
402	20231129	120700	14100250	9040	9040	9040	9040	0
403	20231129	120600	14100250	9040	9040	9040	9040	0
404	20231129	120500	14100250	9040	9040	9040	9040	0
405	20231129	120400	14100250	9040	9040	9040	9040	0
406	20231129	120300	14100250	9040	9040	9040	9040	0
407	20231129	120200	14100250	9040	9040	9040	9040	0
408	20231129	120100	14100250	9040	9040	9040	9040	0
409	20231129	120000	14100250	9040	9040	9040	9040	1
410	20231129	115900	14091210	9040	9040	9040	9040	0
411	20231129	115800	14091210	9040	9040	9040	9040	0
412	20231129	115700	14091210	9040	9040	9040	9040	0
413	20231129	115600	14091210	9040	9040	9040	9040	0
414	20231129	115500	14091210	9040	9040	9040	9040	0
415	20231129	115400	14091210	9040	9040	9040	9040	0
416	20231129	115300	14091210	9040	9040	9040	9040	1
417	20231129	115200	14082170	8980	8980	8980	8980	0
418	20231129	115100	14082170	8980	8990	8990	8980	18
419	20231129	115000	13920450	9040	9040	9040	9040	1
420	20231129	114900	13911410	9040	9040	9040	9040	0
421	20231129	114800	13911410	9040	9040	9040	9040	0
422	20231129	114700	13911410	9040	9040	9040	9040	0
423	20231129	114600	13911410	9040	9040	9040	9040	10
424	20231129	114500	13821010	9050	9050	9050	9050	0
425	20231129	114400	13821010	9050	9050	9050	9050	0
426	20231129	114300	13821010	9050	9050	9050	9050	0
427	20231129	114200	13821010	9050	9050	9050	9050	0
428	20231129	114100	13821010	9050	9050	9050	9050	1
429	20231129	114000	13811960	9000	9000	9000	9000	54
430	20231129	113900	13325960	9000	9000	9000	9000	26
431	20231129	113800	13091960	9060	9060	9060	9060	0
432	20231129	113700	13091960	9060	9060	9060	9060	0
433	20231129	113600	13091960	9060	9060	9060	9060	0
434	20231129	113500	13091960	9060	9060	9060	9060	0
435	20231129	113400	13091960	9060	9060	9060	9060	0
436	20231129	113300	13091960	9060	9060	9060	9060	0
437	20231129	113200	13091960	9060	9060	9060	9060	0
438	20231129	113100	13091960	9060	9060	9060	9060	0
439	20231129	113000	13091960	9060	9060	9060	9060	0
440	20231129	112900	13091960	9060	9060	9060	9060	0
441	20231129	112800	13091960	9060	9060	9060	9060	0
442	20231129	112700	13091960	9060	9060	9060	9060	0
443	20231129	112600	13091960	9060	9060	9060	9060	0
444	20231129	112500	13091960	9060	9060	9060	9060	0
445	20231129	112400	13091960	9060	9060	9060	9060	0
446	20231129	112300	13091960	9060	9060	9060	9060	0
447	20231129	112200	13091960	9060	9060	9060	9060	0
448	20231129	112100	13091960	9060	9060	9060	9060	0
449	20231129	112000	13091960	9060	9060	9060	9060	0
450	20231129	111900	13091960	9060	9060	9060	9060	0
451	20231129	111800	13091960	9060	9060	9060	9060	0
452	20231129	111700	13091960	9060	9060	9060	9060	0
453	20231129	111600	13091960	9060	9060	9060	9060	0
454	20231129	111500	13091960	9060	9060	9060	9060	0
455	20231129	111400	13091960	9060	9060	9060	9060	0
456	20231129	111300	13091960	9060	9060	9060	9060	0
457	20231129	111200	13091960	9060	9060	9060	9060	0
458	20231129	111100	13091960	9060	9060	9060	9060	0
459	20231129	111000	13091960	9060	9060	9060	9060	0
460	20231129	110900	13091960	9060	9060	9060	9060	0
461	20231129	110800	13091960	9060	9060	9060	9060	0
462	20231129	110700	13091960	9060	9060	9060	9060	0
463	20231129	110600	13091960	9060	9060	9060	9060	1
464	20231129	110500	13082900	9000	9000	9000	9000	0
465	20231129	110400	13082900	9000	9000	9000	9000	0
466	20231129	110300	13082900	9000	9000	9000	9000	8
467	20231129	110200	13010900	9000	9000	9000	9000	0
468	20231129	110100	13010900	9000	9000	9000	9000	30
469	20231129	110000	12740900	9050	9050	9050	9050	0
470	20231129	105900	12740900	9050	9050	9050	9050	0
471	20231129	105800	12740900	9050	9050	9050	9050	0
472	20231129	105700	12740900	9050	9050	9050	9050	0
473	20231129	105600	12740900	9050	9050	9050	9050	0
474	20231129	105500	12740900	9050	9050	9050	9050	0
475	20231129	105400	12740900	9050	9050	9050	9050	1
476	20231129	105300	12731850	8990	8990	8990	8990	1
477	20231129	105200	12722860	9060	9060	9060	9060	0
478	20231129	105100	12722860	9060	9060	9060	9060	0
479	20231129	105000	12722860	9060	9060	9060	9060	19
480	20231129	104900	12550720	9060	9060	9060	9060	0
481	20231129	104800	12550720	9060	9060	9060	9060	0
482	20231129	104700	12550720	9060	9060	9060	9060	0
483	20231129	104600	12550720	9060	9060	9060	9060	26
484	20231129	104500	12315160	9060	9060	9060	9060	0
485	20231129	104400	12315160	9060	9060	9060	9060	0
486	20231129	104300	12315160	9060	8990	9060	8990	2
487	20231129	104200	12297110	9000	9000	9000	9000	0
488	20231129	104100	12297110	9000	9000	9000	9000	65
489	20231129	104000	11712110	9000	9000	9000	9000	25
490	20231129	103900	11487110	9060	9060	9060	9060	0
491	20231129	103800	11487110	9060	9060	9060	9060	1
492	20231129	103700	11478050	9000	9000	9000	9000	0
493	20231129	103600	11478050	9000	9010	9010	9000	172
494	20231129	103500	9929660	9060	9060	9060	9060	0
495	20231129	103400	9929660	9060	9060	9060	9060	0
496	20231129	103300	9929660	9060	9060	9060	9060	0
497	20231129	103200	9929660	9060	9060	9060	9060	0
498	20231129	103100	9929660	9060	9060	9060	9060	0
499	20231129	103000	9929660	9060	9060	9060	9060	0
500	20231129	102900	9929660	9060	9060	9060	9060	0
501	20231129	102800	9929660	9060	9060	9060	9060	0
502	20231129	102700	9929660	9060	9060	9060	9060	0
503	20231129	102600	9929660	9060	9060	9060	9060	0
504	20231129	102500	9929660	9060	9060	9060	9060	15
505	20231129	102400	9793760	9060	9060	9060	9060	0
506	20231129	102300	9793760	9060	9060	9060	9060	0
507	20231129	102200	9793760	9060	9060	9060	9060	0
508	20231129	102100	9793760	9060	9060	9060	9060	0
509	20231129	102000	9793760	9060	9060	9060	9060	0
510	20231129	101900	9793760	9060	9060	9060	9060	0
511	20231129	101800	9793760	9060	9060	9060	9060	0
512	20231129	101700	9793760	9060	9060	9060	9060	0
513	20231129	101600	9793760	9060	9060	9060	9060	10
514	20231129	101500	9703160	9060	9060	9060	9060	0
515	20231129	101400	9703160	9060	9060	9060	9060	0
516	20231129	101300	9703160	9060	9060	9060	9060	0
517	20231129	101200	9703160	9060	9060	9060	9060	0
518	20231129	101100	9703160	9060	9060	9060	9060	0
519	20231129	101000	9703160	9060	9060	9060	9060	0
520	20231129	100900	9703160	9060	9060	9060	9060	0
521	20231129	100800	9703160	9060	9060	9060	9060	0
522	20231129	100700	9703160	9060	9060	9060	9060	0
523	20231129	100600	9703160	9060	9060	9060	9060	0
524	20231129	100500	9703160	9060	9060	9060	9060	0
525	20231129	100400	9703160	9060	9060	9060	9060	0
526	20231129	100300	9703160	9060	9060	9060	9060	0
527	20231129	100200	9703160	9060	9060	9060	9060	0
528	20231129	100100	9703160	9060	9060	9060	9060	0
529	20231129	100000	9703160	9060	9060	9060	9060	0
530	20231129	095900	9703160	9060	9060	9060	9060	0
531	20231129	095800	9703160	9060	9060	9060	9060	0
532	20231129	095700	9703160	9060	9060	9060	9060	10
533	20231129	095600	9612560	9060	9060	9060	9060	0
534	20231129	095500	9612560	9060	9060	9060	9060	0
535	20231129	095400	9612560	9060	9060	9060	9060	0
536	20231129	095300	9612560	9060	9060	9060	9060	0
537	20231129	095200	9612560	9060	9060	9060	9060	0
538	20231129	095100	9612560	9060	9060	9060	9060	0
539	20231129	095000	9612560	9060	9060	9060	9060	0
540	20231129	094900	9612560	9060	9060	9060	9060	0
541	20231129	094800	9612560	9060	9060	9060	9060	0
542	20231129	094700	9612560	9060	9060	9060	9060	0
543	20231129	094600	9612560	9060	9060	9060	9060	0
544	20231129	094500	9612560	9060	9060	9060	9060	0
545	20231129	094400	9612560	9060	9060	9060	9060	0
546	20231129	094300	9612560	9060	9060	9060	9060	0
547	20231129	094200	9612560	9060	9060	9060	9060	0
548	20231129	094100	9612560	9060	9060	9060	9060	0
549	20231129	094000	9612560	9060	9060	9060	9060	0
550	20231129	093900	9612560	9060	9060	9060	9060	28
551	20231129	093800	9358880	9060	9060	9060	9060	0
552	20231129	093700	9358880	9060	9060	9060	9060	0
553	20231129	093600	9358880	9060	9060	9060	9060	0
554	20231129	093500	9358880	9060	9060	9060	9060	0
555	20231129	093400	9358880	9060	9060	9060	9060	0
556	20231129	093300	9358880	9060	9060	9060	9060	0
557	20231129	093200	9358880	9060	9000	9060	9000	112
558	20231129	093100	8350820	9060	9060	9060	9060	0
559	20231129	093000	8350820	9060	9060	9060	9060	1
560	20231129	092900	8341760	9060	9060	9060	9060	0
561	20231129	092800	8341760	9060	9060	9060	9060	0
562	20231129	092700	8341760	9060	9060	9060	9060	0
563	20231129	092600	8341760	9060	9060	9060	9060	0
564	20231129	092500	8341760	9060	9060	9060	9060	0
565	20231129	092400	8341760	9060	9060	9060	9060	0
566	20231129	092300	8341760	9060	9060	9060	9060	0
567	20231129	092200	8341760	9060	9060	9060	9060	0
568	20231129	092100	8341760	9060	9060	9060	9060	0
569	20231129	092000	8341760	9060	9060	9060	9060	0
570	20231129	091900	8341760	9060	9060	9060	9060	0
571	20231129	091800	8341760	9060	9060	9060	9060	1
572	20231129	091700	8332700	9020	9020	9020	9020	0
573	20231129	091600	8332700	9020	9020	9020	9020	397
574	20231129	091500	4751760	9080	9080	9080	9080	0
575	20231129	091400	4751760	9080	9080	9080	9080	0
576	20231129	091300	4751760	9080	9050	9080	9050	111
577	20231129	091200	3747180	9080	9080	9080	9080	0
578	20231129	091100	3747180	9080	9080	9080	9080	0
579	20231129	091000	3747180	9080	9080	9080	9080	2
580	20231129	090900	3729020	9080	9080	9080	9080	0
581	20231129	090800	3729020	9080	9080	9080	9080	0
582	20231129	090700	3729020	9080	9080	9080	9080	0
583	20231129	090600	3729020	9080	9080	9080	9080	0
584	20231129	090500	3729020	9080	9080	9080	9080	0
585	20231129	090400	3729020	9080	9080	9080	9080	1
586	20231129	090300	3719940	9040	9040	9040	9040	6
587	20231129	090200	3665700	9080	9080	9080	9080	1
588	20231129	090100	3656620	9050	9050	9050	9050	0
589	20231129	090000	3656620	9050	9080	9080	9050	404