KissMeData/004650/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184200	32568220	9660	9660	9660	9660	21
3	20231129	184100	32568220	9660	9660	9660	9660	0
4	20231129	184000	32568220	9660	9660	9660	9660	0
5	20231129	183900	32568220	9660	9660	9660	9660	0
6	20231129	183800	32568220	9660	9660	9660	9660	0
7	20231129	183700	32568220	9660	9660	9660	9660	0
8	20231129	183600	32568220	9660	9660	9660	9660	0
9	20231129	183500	32568220	9660	9660	9660	9660	0
10	20231129	183400	32568220	9660	9660	9660	9660	0
11	20231129	183300	32568220	9660	9660	9660	9660	0
12	20231129	183200	32568220	9660	9660	9660	9660	0
13	20231129	183100	32568220	9660	9660	9660	9660	0
14	20231129	183000	32568220	9660	9660	9660	9660	0
15	20231129	182900	32568220	9660	9660	9660	9660	0
16	20231129	182800	32568220	9660	9660	9660	9660	0
17	20231129	182700	32568220	9660	9660	9660	9660	0
18	20231129	182600	32568220	9660	9660	9660	9660	0
19	20231129	182500	32568220	9660	9660	9660	9660	0
20	20231129	182400	32568220	9660	9660	9660	9660	0
21	20231129	182300	32568220	9660	9660	9660	9660	0
22	20231129	182200	32568220	9660	9660	9660	9660	0
23	20231129	182100	32568220	9660	9660	9660	9660	0
24	20231129	182000	32568220	9660	9660	9660	9660	0
25	20231129	181900	32568220	9660	9660	9660	9660	0
26	20231129	181800	32568220	9660	9660	9660	9660	0
27	20231129	181700	32568220	9660	9660	9660	9660	0
28	20231129	181600	32568220	9660	9660	9660	9660	0
29	20231129	181500	32568220	9660	9660	9660	9660	0
30	20231129	181400	32568220	9660	9660	9660	9660	0
31	20231129	181300	32568220	9660	9660	9660	9660	0
32	20231129	181200	32568220	9660	9660	9660	9660	21
33	20231129	181100	32568220	9660	9660	9660	9660	0
34	20231129	181000	32568220	9660	9660	9660	9660	0
35	20231129	180900	32568220	9660	9660	9660	9660	0
36	20231129	180800	32568220	9660	9660	9660	9660	0
37	20231129	180700	32568220	9660	9660	9660	9660	0
38	20231129	180600	32568220	9660	9660	9660	9660	0
39	20231129	180500	32568220	9660	9660	9660	9660	0
40	20231129	180400	32568220	9660	9660	9660	9660	0
41	20231129	180300	32568220	9660	9660	9660	9660	0
42	20231129	180200	32568220	9660	9660	9660	9660	0
43	20231129	180100	32568220	9660	9660	9660	9660	0
44	20231129	180000	32568220	9660	9660	9660	9660	0
45	20231129	175900	32568220	9660	9660	9660	9660	0
46	20231129	175800	32568220	9660	9660	9660	9660	0
47	20231129	175700	32568220	9660	9660	9660	9660	0
48	20231129	175600	32568220	9660	9660	9660	9660	0
49	20231129	175500	32568220	9660	9660	9660	9660	0
50	20231129	175400	32568220	9660	9660	9660	9660	0
51	20231129	175300	32568220	9660	9660	9660	9660	0
52	20231129	175200	32568220	9660	9660	9660	9660	0
53	20231129	175100	32568220	9660	9660	9660	9660	0
54	20231129	175000	32568220	9660	9660	9660	9660	0
55	20231129	174900	32568220	9660	9660	9660	9660	0
56	20231129	174800	32568220	9660	9660	9660	9660	0
57	20231129	174700	32568220	9660	9660	9660	9660	0
58	20231129	174600	32568220	9660	9660	9660	9660	0
59	20231129	174500	32568220	9660	9660	9660	9660	0
60	20231129	174400	32568220	9660	9660	9660	9660	0
61	20231129	174300	32568220	9660	9660	9660	9660	0
62	20231129	174200	32568220	9660	9660	9660	9660	21
63	20231129	174100	32568220	9660	9660	9660	9660	0
64	20231129	174000	32568220	9660	9660	9660	9660	0
65	20231129	173900	32568220	9660	9660	9660	9660	0
66	20231129	173800	32568220	9660	9660	9660	9660	0
67	20231129	173700	32568220	9660	9660	9660	9660	0
68	20231129	173600	32568220	9660	9660	9660	9660	0
69	20231129	173500	32568220	9660	9660	9660	9660	0
70	20231129	173400	32568220	9660	9660	9660	9660	0
71	20231129	173300	32568220	9660	9660	9660	9660	0
72	20231129	173200	32568220	9660	9660	9660	9660	0
73	20231129	173100	32568220	9660	9660	9660	9660	0
74	20231129	173000	32568220	9660	9660	9660	9660	0
75	20231129	172900	32568220	9660	9660	9660	9660	0
76	20231129	172800	32568220	9660	9660	9660	9660	0
77	20231129	172700	32568220	9660	9660	9660	9660	0
78	20231129	172600	32568220	9660	9660	9660	9660	0
79	20231129	172500	32568220	9660	9660	9660	9660	0
80	20231129	172400	32568220	9660	9660	9660	9660	0
81	20231129	172300	32568220	9660	9660	9660	9660	0
82	20231129	172200	32568220	9660	9660	9660	9660	0
83	20231129	172100	32568220	9660	9660	9660	9660	0
84	20231129	172000	32568220	9660	9660	9660	9660	0
85	20231129	171900	32568220	9660	9660	9660	9660	0
86	20231129	171800	32568220	9660	9660	9660	9660	0
87	20231129	171700	32568220	9660	9660	9660	9660	0
88	20231129	171600	32568220	9660	9660	9660	9660	0
89	20231129	171500	32568220	9660	9660	9660	9660	0
90	20231129	171400	32568220	9660	9660	9660	9660	0
91	20231129	171300	32568220	9660	9660	9660	9660	0
92	20231129	171200	32568220	9660	9660	9660	9660	21
93	20231129	171100	32568220	9660	9660	9660	9660	0
94	20231129	171000	32568220	9660	9660	9660	9660	0
95	20231129	170900	32568220	9660	9660	9660	9660	0
96	20231129	170800	32568220	9660	9660	9660	9660	0
97	20231129	170700	32568220	9660	9660	9660	9660	0
98	20231129	170600	32568220	9660	9660	9660	9660	0
99	20231129	170500	32568220	9660	9660	9660	9660	0
100	20231129	170400	32568220	9660	9660	9660	9660	0
101	20231129	170300	32568220	9660	9660	9660	9660	0
102	20231129	170200	32568220	9660	9660	9660	9660	0
103	20231129	170100	32568220	9660	9660	9660	9660	0
104	20231129	170000	32568220	9660	9660	9660	9660	0
105	20231129	165900	32568220	9660	9660	9660	9660	0
106	20231129	165800	32568220	9660	9660	9660	9660	0
107	20231129	165700	32568220	9660	9660	9660	9660	0
108	20231129	165600	32568220	9660	9660	9660	9660	0
109	20231129	165500	32568220	9660	9660	9660	9660	0
110	20231129	165400	32568220	9660	9660	9660	9660	0
111	20231129	165300	32568220	9660	9660	9660	9660	0
112	20231129	165200	32568220	9660	9660	9660	9660	0
113	20231129	165100	32568220	9660	9660	9660	9660	0
114	20231129	165000	32568220	9660	9660	9660	9660	0
115	20231129	164900	32568220	9660	9660	9660	9660	0
116	20231129	164800	32568220	9660	9660	9660	9660	0
117	20231129	164700	32568220	9660	9660	9660	9660	0
118	20231129	164600	32568220	9660	9660	9660	9660	0
119	20231129	164500	32568220	9660	9660	9660	9660	0
120	20231129	164400	32568220	9660	9660	9660	9660	0
121	20231129	164300	32568220	9660	9660	9660	9660	0
122	20231129	164200	32568220	9660	9660	9660	9660	21
123	20231129	164100	32568220	9660	9660	9660	9660	0
124	20231129	164000	32568220	9660	9660	9660	9660	0
125	20231129	163900	32568220	9660	9660	9660	9660	0
126	20231129	163800	32568220	9660	9660	9660	9660	0
127	20231129	163700	32568220	9660	9660	9660	9660	0
128	20231129	163600	32568220	9660	9660	9660	9660	0
129	20231129	163500	32568220	9660	9660	9660	9660	0
130	20231129	163400	32568220	9660	9660	9660	9660	0
131	20231129	163300	32568220	9660	9660	9660	9660	0
132	20231129	163200	32568220	9660	9660	9660	9660	0
133	20231129	163100	32568220	9660	9660	9660	9660	0
134	20231129	163000	32568220	9660	9660	9660	9660	0
135	20231129	162900	32568220	9660	9660	9660	9660	0
136	20231129	162800	32568220	9660	9660	9660	9660	0
137	20231129	162700	32568220	9660	9660	9660	9660	0
138	20231129	162600	32568220	9660	9660	9660	9660	0
139	20231129	162500	32568220	9660	9660	9660	9660	0
140	20231129	162400	32568220	9660	9660	9660	9660	0
141	20231129	162300	32568220	9660	9660	9660	9660	0
142	20231129	162200	32568220	9660	9660	9660	9660	0
143	20231129	162100	32568220	9660	9660	9660	9660	0
144	20231129	162000	32568220	9660	9660	9660	9660	0
145	20231129	161900	32568220	9660	9660	9660	9660	0
146	20231129	161800	32568220	9660	9660	9660	9660	0
147	20231129	161700	32568220	9660	9660	9660	9660	0
148	20231129	161600	32568220	9660	9660	9660	9660	0
149	20231129	161500	32568220	9660	9660	9660	9660	0
150	20231129	161400	32568220	9660	9660	9660	9660	0
151	20231129	161300	32568220	9660	9660	9660	9660	0
152	20231129	161200	32568220	9660	9660	9660	9660	21
153	20231129	161100	32568220	9660	9660	9660	9660	0
154	20231129	161000	32568220	9660	9660	9660	9660	0
155	20231129	160900	32568220	9660	9660	9660	9660	0
156	20231129	160800	32568220	9660	9660	9660	9660	0
157	20231129	160700	32568220	9660	9660	9660	9660	0
158	20231129	160600	32568220	9660	9660	9660	9660	0
159	20231129	160500	32568220	9660	9660	9660	9660	0
160	20231129	160400	32568220	9660	9660	9660	9660	0
161	20231129	160300	32568220	9660	9660	9660	9660	0
162	20231129	160200	32568220	9660	9660	9660	9660	0
163	20231129	160100	32568220	9660	9660	9660	9660	0
164	20231129	160000	32568220	9660	9660	9660	9660	0
165	20231129	155900	32568220	9660	9660	9660	9660	0
166	20231129	155800	32568220	9660	9660	9660	9660	0
167	20231129	155700	32568220	9660	9660	9660	9660	0
168	20231129	155600	32568220	9660	9660	9660	9660	0
169	20231129	155500	32568220	9660	9660	9660	9660	0
170	20231129	155400	32568220	9660	9660	9660	9660	0
171	20231129	155300	32568220	9660	9660	9660	9660	0
172	20231129	155200	32568220	9660	9660	9660	9660	0
173	20231129	155100	32568220	9660	9660	9660	9660	0
174	20231129	155000	32568220	9660	9660	9660	9660	0
175	20231129	154900	32568220	9660	9660	9660	9660	0
176	20231129	154800	32568220	9660	9660	9660	9660	0
177	20231129	154700	32568220	9660	9660	9660	9660	0
178	20231129	154600	32568220	9660	9660	9660	9660	0
179	20231129	154500	32568220	9660	9660	9660	9660	0
180	20231129	154400	32568220	9660	9660	9660	9660	0
181	20231129	154300	32568220	9660	9660	9660	9660	0
182	20231129	154200	32568220	9660	9660	9660	9660	21
183	20231129	154100	32568220	9660	9660	9660	9660	0
184	20231129	154000	32568220	9660	9660	9660	9660	0
185	20231129	153900	32568220	9660	9660	9660	9660	0
186	20231129	153800	32568220	9660	9660	9660	9660	0
187	20231129	153700	32568220	9660	9660	9660	9660	0
188	20231129	153600	32568220	9660	9660	9660	9660	0
189	20231129	153500	32568220	9660	9660	9660	9660	0
190	20231129	153400	32568220	9660	9660	9660	9660	0
191	20231129	153300	32568220	9660	9660	9660	9660	0
192	20231129	153200	32568220	9660	9660	9660	9660	0
193	20231129	153100	32568220	9660	9660	9660	9660	0
194	20231129	153000	32568220	9660	9660	9660	9660	21
195	20231129	152900	32365360	9680	9680	9680	9680	0
196	20231129	152800	32365360	9680	9680	9680	9680	0
197	20231129	152700	32365360	9680	9680	9680	9680	0
198	20231129	152600	32365360	9680	9680	9680	9680	0
199	20231129	152500	32365360	9680	9680	9680	9680	0
200	20231129	152400	32365360	9680	9680	9680	9680	0
201	20231129	152300	32365360	9680	9680	9680	9680	0
202	20231129	152200	32365360	9680	9680	9680	9680	0
203	20231129	152100	32365360	9680	9680	9680	9680	0
204	20231129	152000	32365360	9680	9680	9680	9680	0
205	20231129	151900	32365360	9680	9680	9680	9680	31
206	20231129	151800	32065280	9680	9680	9680	9680	32
207	20231129	151700	31755520	9660	9660	9660	9660	0
208	20231129	151600	31755520	9660	9660	9660	9660	0
209	20231129	151500	31755520	9660	9670	9670	9660	125
210	20231129	151400	30547020	9670	9680	9680	9670	15
211	20231129	151300	30401960	9680	9680	9680	9680	4
212	20231129	151200	30363240	9670	9670	9670	9670	87
213	20231129	151100	29521950	9670	9680	9680	9670	741
214	20231129	151000	22349090	9690	9690	9690	9690	1
215	20231129	150900	22339400	9690	9690	9690	9690	0
216	20231129	150800	22339400	9690	9690	9690	9690	1
217	20231129	150700	22329710	9690	9690	9690	9690	0
218	20231129	150600	22329710	9690	9690	9690	9690	0
219	20231129	150500	22329710	9690	9690	9690	9690	0
220	20231129	150400	22329710	9690	9690	9690	9690	0
221	20231129	150300	22329710	9690	9690	9690	9690	0
222	20231129	150200	22329710	9690	9690	9690	9690	0
223	20231129	150100	22329710	9690	9690	9690	9690	205
224	20231129	150000	20343260	9690	9690	9690	9690	3
225	20231129	145900	20314190	9690	9690	9690	9690	0
226	20231129	145800	20314190	9690	9690	9690	9690	0
227	20231129	145700	20314190	9690	9690	9690	9690	0
228	20231129	145600	20314190	9690	9690	9690	9690	0
229	20231129	145500	20314190	9690	9690	9690	9690	0
230	20231129	145400	20314190	9690	9690	9690	9690	0
231	20231129	145300	20314190	9690	9690	9690	9690	100
232	20231129	145200	19345190	9690	9690	9690	9690	0
233	20231129	145100	19345190	9690	9690	9690	9690	0
234	20231129	145000	19345190	9690	9690	9690	9690	7
235	20231129	144900	19277360	9690	9690	9690	9690	0
236	20231129	144800	19277360	9690	9690	9690	9690	0
237	20231129	144700	19277360	9690	9690	9690	9690	0
238	20231129	144600	19277360	9690	9690	9690	9690	0
239	20231129	144500	19277360	9690	9690	9690	9690	0
240	20231129	144400	19277360	9690	9690	9690	9690	0
241	20231129	144300	19277360	9690	9690	9690	9690	0
242	20231129	144200	19277360	9690	9690	9690	9690	0
243	20231129	144100	19277360	9690	9690	9690	9690	0
244	20231129	144000	19277360	9690	9700	9700	9690	68
245	20231129	143900	18618310	9700	9700	9700	9700	37
246	20231129	143800	18259410	9700	9700	9700	9700	71
247	20231129	143700	17570710	9710	9710	9710	9710	100
248	20231129	143600	16599710	9710	9710	9710	9710	37
249	20231129	143500	16240440	9710	9700	9710	9700	121
250	20231129	143400	15066130	9700	9700	9700	9700	0
251	20231129	143300	15066130	9700	9700	9700	9700	0
252	20231129	143200	15066130	9700	9700	9700	9700	0
253	20231129	143100	15066130	9700	9700	9700	9700	3
254	20231129	143000	15037030	9710	9710	9710	9710	20
255	20231129	142900	14842830	9710	9710	9710	9710	0
256	20231129	142800	14842830	9710	9710	9710	9710	0
257	20231129	142700	14842830	9710	9710	9710	9710	0
258	20231129	142600	14842830	9710	9710	9710	9710	1
259	20231129	142500	14833120	9700	9700	9700	9700	0
260	20231129	142400	14833120	9700	9700	9700	9700	0
261	20231129	142300	14833120	9700	9700	9700	9700	19
262	20231129	142200	14648820	9700	9700	9700	9700	0
263	20231129	142100	14648820	9700	9700	9700	9700	3
264	20231129	142000	14619720	9700	9700	9700	9700	0
265	20231129	141900	14619720	9700	9700	9700	9700	0
266	20231129	141800	14619720	9700	9700	9700	9700	0
267	20231129	141700	14619720	9700	9700	9700	9700	0
268	20231129	141600	14619720	9700	9700	9700	9700	0
269	20231129	141500	14619720	9700	9700	9700	9700	0
270	20231129	141400	14619720	9700	9700	9700	9700	0
271	20231129	141300	14619720	9700	9700	9700	9700	0
272	20231129	141200	14619720	9700	9700	9700	9700	0
273	20231129	141100	14619720	9700	9700	9700	9700	0
274	20231129	141000	14619720	9700	9710	9710	9700	307
275	20231129	140900	11640330	9710	9710	9710	9710	0
276	20231129	140800	11640330	9710	9710	9710	9710	0
277	20231129	140700	11640330	9710	9710	9710	9710	0
278	20231129	140600	11640330	9710	9710	9710	9710	0
279	20231129	140500	11640330	9710	9710	9710	9710	0
280	20231129	140400	11640330	9710	9710	9710	9710	0
281	20231129	140300	11640330	9710	9710	9710	9710	0
282	20231129	140200	11640330	9710	9710	9710	9710	0
283	20231129	140100	11640330	9710	9710	9710	9710	0
284	20231129	140000	11640330	9710	9710	9710	9710	0
285	20231129	135900	11640330	9710	9710	9710	9710	0
286	20231129	135800	11640330	9710	9710	9710	9710	0
287	20231129	135700	11640330	9710	9710	9710	9710	0
288	20231129	135600	11640330	9710	9710	9710	9710	0
289	20231129	135500	11640330	9710	9710	9710	9710	0
290	20231129	135400	11640330	9710	9710	9710	9710	0
291	20231129	135300	11640330	9710	9710	9710	9710	0
292	20231129	135200	11640330	9710	9710	9710	9710	0
293	20231129	135100	11640330	9710	9710	9710	9710	0
294	20231129	135000	11640330	9710	9710	9710	9710	0
295	20231129	134900	11640330	9710	9710	9710	9710	0
296	20231129	134800	11640330	9710	9710	9710	9710	0
297	20231129	134700	11640330	9710	9710	9710	9710	0
298	20231129	134600	11640330	9710	9710	9710	9710	0
299	20231129	134500	11640330	9710	9710	9710	9710	0
300	20231129	134400	11640330	9710	9710	9710	9710	0
301	20231129	134300	11640330	9710	9710	9710	9710	0
302	20231129	134200	11640330	9710	9710	9710	9710	0
303	20231129	134100	11640330	9710	9710	9710	9710	0
304	20231129	134000	11640330	9710	9710	9710	9710	0
305	20231129	133900	11640330	9710	9710	9710	9710	0
306	20231129	133800	11640330	9710	9710	9710	9710	0
307	20231129	133700	11640330	9710	9710	9710	9710	0
308	20231129	133600	11640330	9710	9710	9710	9710	0
309	20231129	133500	11640330	9710	9710	9710	9710	17
310	20231129	133400	11475260	9710	9710	9710	9710	0
311	20231129	133300	11475260	9710	9710	9710	9710	0
312	20231129	133200	11475260	9710	9710	9710	9710	0
313	20231129	133100	11475260	9710	9710	9710	9710	4
314	20231129	133000	11436420	9710	9710	9710	9710	0
315	20231129	132900	11436420	9710	9710	9710	9710	0
316	20231129	132800	11436420	9710	9710	9710	9710	0
317	20231129	132700	11436420	9710	9710	9710	9710	0
318	20231129	132600	11436420	9710	9710	9710	9710	0
319	20231129	132500	11436420	9710	9710	9710	9710	1
320	20231129	132400	11426710	9710	9710	9710	9710	0
321	20231129	132300	11426710	9710	9710	9710	9710	5
322	20231129	132200	11378160	9710	9710	9710	9710	0
323	20231129	132100	11378160	9710	9710	9710	9710	5
324	20231129	132000	11329610	9720	9720	9720	9720	0
325	20231129	131900	11329610	9720	9720	9720	9720	0
326	20231129	131800	11329610	9720	9720	9720	9720	0
327	20231129	131700	11329610	9720	9720	9720	9720	0
328	20231129	131600	11329610	9720	9720	9720	9720	0
329	20231129	131500	11329610	9720	9720	9720	9720	0
330	20231129	131400	11329610	9720	9720	9720	9720	0
331	20231129	131300	11329610	9720	9720	9720	9720	0
332	20231129	131200	11329610	9720	9720	9720	9720	0
333	20231129	131100	11329610	9720	9720	9720	9720	0
334	20231129	131000	11329610	9720	9720	9720	9720	0
335	20231129	130900	11329610	9720	9720	9720	9720	1
336	20231129	130800	11319890	9710	9710	9710	9710	0
337	20231129	130700	11319890	9710	9710	9710	9710	0
338	20231129	130600	11319890	9710	9710	9710	9710	0
339	20231129	130500	11319890	9710	9710	9710	9710	0
340	20231129	130400	11319890	9710	9710	9710	9710	5
341	20231129	130300	11271340	9710	9710	9710	9710	0
342	20231129	130200	11271340	9710	9710	9710	9710	0
343	20231129	130100	11271340	9710	9710	9710	9710	0
344	20231129	130000	11271340	9710	9710	9710	9710	0
345	20231129	125900	11271340	9710	9710	9710	9710	0
346	20231129	125800	11271340	9710	9710	9710	9710	0
347	20231129	125700	11271340	9710	9710	9710	9710	131
348	20231129	125600	9999330	9720	9720	9720	9720	0
349	20231129	125500	9999330	9720	9720	9720	9720	0
350	20231129	125400	9999330	9720	9720	9720	9720	0
351	20231129	125300	9999330	9720	9720	9720	9720	0
352	20231129	125200	9999330	9720	9720	9720	9720	0
353	20231129	125100	9999330	9720	9720	9720	9720	0
354	20231129	125000	9999330	9720	9720	9720	9720	0
355	20231129	124900	9999330	9720	9720	9720	9720	0
356	20231129	124800	9999330	9720	9720	9720	9720	0
357	20231129	124700	9999330	9720	9720	9720	9720	0
358	20231129	124600	9999330	9720	9720	9720	9720	0
359	20231129	124500	9999330	9720	9720	9720	9720	0
360	20231129	124400	9999330	9720	9720	9720	9720	0
361	20231129	124300	9999330	9720	9720	9720	9720	0
362	20231129	124200	9999330	9720	9720	9720	9720	0
363	20231129	124100	9999330	9720	9720	9720	9720	0
364	20231129	124000	9999330	9720	9720	9720	9720	0
365	20231129	123900	9999330	9720	9720	9720	9720	0
366	20231129	123800	9999330	9720	9720	9720	9720	0
367	20231129	123700	9999330	9720	9720	9720	9720	0
368	20231129	123600	9999330	9720	9720	9720	9720	0
369	20231129	123500	9999330	9720	9720	9720	9720	0
370	20231129	123400	9999330	9720	9720	9720	9720	0
371	20231129	123300	9999330	9720	9720	9720	9720	0
372	20231129	123200	9999330	9720	9720	9720	9720	0
373	20231129	123100	9999330	9720	9720	9720	9720	0
374	20231129	123000	9999330	9720	9720	9720	9720	0
375	20231129	122900	9999330	9720	9720	9720	9720	0
376	20231129	122800	9999330	9720	9720	9720	9720	0
377	20231129	122700	9999330	9720	9720	9720	9720	0
378	20231129	122600	9999330	9720	9720	9720	9720	0
379	20231129	122500	9999330	9720	9720	9720	9720	20
380	20231129	122400	9804930	9710	9710	9710	9710	0
381	20231129	122300	9804930	9710	9710	9710	9710	0
382	20231129	122200	9804930	9710	9710	9710	9710	0
383	20231129	122100	9804930	9710	9710	9710	9710	0
384	20231129	122000	9804930	9710	9710	9710	9710	0
385	20231129	121900	9804930	9710	9710	9710	9710	0
386	20231129	121800	9804930	9710	9710	9710	9710	0
387	20231129	121700	9804930	9710	9710	9710	9710	0
388	20231129	121600	9804930	9710	9710	9710	9710	0
389	20231129	121500	9804930	9710	9710	9710	9710	0
390	20231129	121400	9804930	9710	9710	9710	9710	0
391	20231129	121300	9804930	9710	9710	9710	9710	0
392	20231129	121200	9804930	9710	9710	9710	9710	0
393	20231129	121100	9804930	9710	9710	9710	9710	0
394	20231129	121000	9804930	9710	9710	9710	9710	0
395	20231129	120900	9804930	9710	9710	9710	9710	0
396	20231129	120800	9804930	9710	9710	9710	9710	0
397	20231129	120700	9804930	9710	9710	9710	9710	0
398	20231129	120600	9804930	9710	9710	9710	9710	0
399	20231129	120500	9804930	9710	9710	9710	9710	0
400	20231129	120400	9804930	9710	9710	9710	9710	0
401	20231129	120300	9804930	9710	9710	9710	9710	0
402	20231129	120200	9804930	9710	9710	9710	9710	0
403	20231129	120100	9804930	9710	9710	9710	9710	0
404	20231129	120000	9804930	9710	9710	9710	9710	0
405	20231129	115900	9804930	9710	9710	9710	9710	0
406	20231129	115800	9804930	9710	9720	9720	9710	150
407	20231129	115700	8347870	9730	9730	9730	9730	0
408	20231129	115600	8347870	9730	9730	9730	9730	0
409	20231129	115500	8347870	9730	9730	9730	9730	0
410	20231129	115400	8347870	9730	9730	9730	9730	0
411	20231129	115300	8347870	9730	9730	9730	9730	0
412	20231129	115200	8347870	9730	9730	9730	9730	7
413	20231129	115100	8279760	9730	9730	9730	9730	0
414	20231129	115000	8279760	9730	9730	9730	9730	0
415	20231129	114900	8279760	9730	9730	9730	9730	1
416	20231129	114800	8270030	9730	9730	9730	9730	0
417	20231129	114700	8270030	9730	9730	9730	9730	0
418	20231129	114600	8270030	9730	9730	9730	9730	0
419	20231129	114500	8270030	9730	9730	9730	9730	0
420	20231129	114400	8270030	9730	9730	9730	9730	0
421	20231129	114300	8270030	9730	9730	9730	9730	0
422	20231129	114200	8270030	9730	9730	9730	9730	0
423	20231129	114100	8270030	9730	9730	9730	9730	0
424	20231129	114000	8270030	9730	9730	9730	9730	0
425	20231129	113900	8270030	9730	9730	9730	9730	9
426	20231129	113800	8182460	9720	9720	9720	9720	0
427	20231129	113700	8182460	9720	9720	9720	9720	0
428	20231129	113600	8182460	9720	9720	9720	9720	0
429	20231129	113500	8182460	9720	9720	9720	9720	0
430	20231129	113400	8182460	9720	9720	9720	9720	0
431	20231129	113300	8182460	9720	9720	9720	9720	0
432	20231129	113200	8182460	9720	9720	9720	9720	11
433	20231129	113100	8075540	9720	9720	9720	9720	0
434	20231129	113000	8075540	9720	9720	9720	9720	0
435	20231129	112900	8075540	9720	9720	9720	9720	0
436	20231129	112800	8075540	9720	9720	9720	9720	0
437	20231129	112700	8075540	9720	9720	9720	9720	0
438	20231129	112600	8075540	9720	9720	9720	9720	100
439	20231129	112500	7103540	9720	9720	9720	9720	0
440	20231129	112400	7103540	9720	9720	9720	9720	0
441	20231129	112300	7103540	9720	9720	9720	9720	0
442	20231129	112200	7103540	9720	9720	9720	9720	0
443	20231129	112100	7103540	9720	9720	9720	9720	0
444	20231129	112000	7103540	9720	9720	9720	9720	0
445	20231129	111900	7103540	9720	9720	9720	9720	0
446	20231129	111800	7103540	9720	9720	9720	9720	0
447	20231129	111700	7103540	9720	9720	9720	9720	0
448	20231129	111600	7103540	9720	9720	9720	9720	0
449	20231129	111500	7103540	9720	9720	9720	9720	0
450	20231129	111400	7103540	9720	9720	9720	9720	0
451	20231129	111300	7103540	9720	9720	9720	9720	0
452	20231129	111200	7103540	9720	9720	9720	9720	0
453	20231129	111100	7103540	9720	9720	9720	9720	0
454	20231129	111000	7103540	9720	9720	9720	9720	0
455	20231129	110900	7103540	9720	9720	9720	9720	0
456	20231129	110800	7103540	9720	9720	9720	9720	95
457	20231129	110700	6180140	9720	9720	9720	9720	100
458	20231129	110600	5208140	9720	9720	9720	9720	0
459	20231129	110500	5208140	9720	9720	9720	9720	0
460	20231129	110400	5208140	9720	9720	9720	9720	0
461	20231129	110300	5208140	9720	9720	9720	9720	0
462	20231129	110200	5208140	9720	9720	9720	9720	0
463	20231129	110100	5208140	9720	9720	9720	9720	0
464	20231129	110000	5208140	9720	9720	9720	9720	0
465	20231129	105900	5208140	9720	9720	9720	9720	0
466	20231129	105800	5208140	9720	9720	9720	9720	0
467	20231129	105700	5208140	9720	9720	9720	9720	1
468	20231129	105600	5198420	9730	9730	9730	9730	0
469	20231129	105500	5198420	9730	9730	9730	9730	0
470	20231129	105400	5198420	9730	9730	9730	9730	1
471	20231129	105300	5188690	9740	9740	9740	9740	0
472	20231129	105200	5188690	9740	9740	9740	9740	0
473	20231129	105100	5188690	9740	9740	9740	9740	0
474	20231129	105000	5188690	9740	9740	9740	9740	0
475	20231129	104900	5188690	9740	9740	9740	9740	0
476	20231129	104800	5188690	9740	9740	9740	9740	0
477	20231129	104700	5188690	9740	9730	9740	9730	10
478	20231129	104600	5091320	9730	9730	9730	9730	0
479	20231129	104500	5091320	9730	9730	9730	9730	0
480	20231129	104400	5091320	9730	9730	9730	9730	0
481	20231129	104300	5091320	9730	9730	9730	9730	4
482	20231129	104200	5052400	9710	9710	9710	9710	90
483	20231129	104100	4178500	9710	9710	9710	9710	0
484	20231129	104000	4178500	9710	9710	9710	9710	0
485	20231129	103900	4178500	9710	9710	9710	9710	0
486	20231129	103800	4178500	9710	9710	9710	9710	0
487	20231129	103700	4178500	9710	9710	9710	9710	0
488	20231129	103600	4178500	9710	9710	9710	9710	0
489	20231129	103500	4178500	9710	9710	9710	9710	0
490	20231129	103400	4178500	9710	9710	9710	9710	0
491	20231129	103300	4178500	9710	9710	9710	9710	0
492	20231129	103200	4178500	9710	9710	9710	9710	0
493	20231129	103100	4178500	9710	9710	9710	9710	0
494	20231129	103000	4178500	9710	9710	9710	9710	0
495	20231129	102900	4178500	9710	9710	9710	9710	0
496	20231129	102800	4178500	9710	9710	9710	9710	0
497	20231129	102700	4178500	9710	9710	9710	9710	0
498	20231129	102600	4178500	9710	9710	9710	9710	0
499	20231129	102500	4178500	9710	9720	9720	9710	3
500	20231129	102400	4149350	9710	9710	9710	9710	0
501	20231129	102300	4149350	9710	9710	9710	9710	0
502	20231129	102200	4149350	9710	9710	9710	9710	0
503	20231129	102100	4149350	9710	9710	9710	9710	0
504	20231129	102000	4149350	9710	9710	9710	9710	0
505	20231129	101900	4149350	9710	9710	9710	9710	0
506	20231129	101800	4149350	9710	9710	9710	9710	0
507	20231129	101700	4149350	9710	9710	9710	9710	0
508	20231129	101600	4149350	9710	9710	9710	9710	1
509	20231129	101500	4139640	9710	9710	9710	9710	0
510	20231129	101400	4139640	9710	9710	9710	9710	0
511	20231129	101300	4139640	9710	9710	9710	9710	0
512	20231129	101200	4139640	9710	9710	9710	9710	0
513	20231129	101100	4139640	9710	9710	9710	9710	0
514	20231129	101000	4139640	9710	9710	9710	9710	0
515	20231129	100900	4139640	9710	9710	9710	9710	0
516	20231129	100800	4139640	9710	9710	9710	9710	0
517	20231129	100700	4139640	9710	9710	9710	9710	1
518	20231129	100600	4129930	9710	9720	9720	9710	37
519	20231129	100500	3770650	9710	9710	9710	9710	0
520	20231129	100400	3770650	9710	9710	9710	9710	0
521	20231129	100300	3770650	9710	9710	9710	9710	0
522	20231129	100200	3770650	9710	9710	9710	9710	0
523	20231129	100100	3770650	9710	9710	9710	9710	0
524	20231129	100000	3770650	9710	9720	9720	9710	100
525	20231129	095900	2799630	9760	9760	9760	9760	0
526	20231129	095800	2799630	9760	9760	9760	9760	0
527	20231129	095700	2799630	9760	9760	9760	9760	0
528	20231129	095600	2799630	9760	9760	9760	9760	0
529	20231129	095500	2799630	9760	9760	9760	9760	0
530	20231129	095400	2799630	9760	9760	9760	9760	0
531	20231129	095300	2799630	9760	9760	9760	9760	0
532	20231129	095200	2799630	9760	9760	9760	9760	0
533	20231129	095100	2799630	9760	9760	9760	9760	0
534	20231129	095000	2799630	9760	9760	9760	9760	0
535	20231129	094900	2799630	9760	9760	9760	9760	0
536	20231129	094800	2799630	9760	9760	9760	9760	0
537	20231129	094700	2799630	9760	9760	9760	9760	0
538	20231129	094600	2799630	9760	9760	9760	9760	0
539	20231129	094500	2799630	9760	9760	9760	9760	0
540	20231129	094400	2799630	9760	9760	9760	9760	0
541	20231129	094300	2799630	9760	9760	9760	9760	1
542	20231129	094200	2789870	9770	9770	9770	9770	0
543	20231129	094100	2789870	9770	9770	9770	9770	1
544	20231129	094000	2780100	9750	9750	9750	9750	0
545	20231129	093900	2780100	9750	9720	9750	9720	55
546	20231129	093800	2244830	9720	9720	9720	9720	0
547	20231129	093700	2244830	9720	9720	9720	9720	0
548	20231129	093600	2244830	9720	9720	9720	9720	0
549	20231129	093500	2244830	9720	9720	9720	9720	0
550	20231129	093400	2244830	9720	9720	9720	9720	1
551	20231129	093300	2235110	9720	9720	9720	9720	0
552	20231129	093200	2235110	9720	9720	9720	9720	0
553	20231129	093100	2235110	9720	9710	9720	9710	11
554	20231129	093000	2128290	9710	9710	9710	9710	0
555	20231129	092900	2128290	9710	9710	9710	9710	0
556	20231129	092800	2128290	9710	9710	9710	9710	0
557	20231129	092700	2128290	9710	9710	9710	9710	0
558	20231129	092600	2128290	9710	9710	9710	9710	0
559	20231129	092500	2128290	9710	9710	9710	9710	0
560	20231129	092400	2128290	9710	9710	9710	9710	3
561	20231129	092300	2099160	9710	9710	9710	9710	20
562	20231129	092200	1904960	9720	9720	9720	9720	0
563	20231129	092100	1904960	9720	9720	9720	9720	2
564	20231129	092000	1885520	9710	9710	9710	9710	12
565	20231129	091900	1769000	9720	9720	9720	9720	0
566	20231129	091800	1769000	9720	9720	9720	9720	2
567	20231129	091700	1749560	9710	9710	9710	9710	7
568	20231129	091600	1681590	9710	9710	9710	9710	0
569	20231129	091500	1681590	9710	9710	9710	9710	2
570	20231129	091400	1662170	9710	9710	9710	9710	0
571	20231129	091300	1662170	9710	9730	9730	9710	19
572	20231129	091200	1477440	9740	9740	9740	9740	1
573	20231129	091100	1467700	9740	9760	9760	9740	6
574	20231129	091000	1409200	9770	9770	9770	9770	12
575	20231129	090900	1291960	9780	9750	9880	9740	132
576	20231129	090800	0	9740	9740	9740	9740	0
577	20231129	090700	0	9740	9740	9740	9740	0
578	20231129	090600	0	9740	9740	9740	9740	0
579	20231129	090500	0	9740	9740	9740	9740	0
580	20231129	090400	0	9740	9740	9740	9740	0
581	20231129	090300	0	9740	9740	9740	9740	0
582	20231129	090200	0	9740	9740	9740	9740	0
583	20231129	090100	0	9740	9740	9740	9740	0
584	20231129	090000	0	9740	9740	9740	9740	0