KissMeData/000650/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183100	7725150	47300	47300	47300	47300	36
3	20231129	183000	7725150	47300	47300	47300	47300	0
4	20231129	182900	7725150	47300	47300	47300	47300	0
5	20231129	182800	7725150	47300	47300	47300	47300	0
6	20231129	182700	7725150	47300	47300	47300	47300	0
7	20231129	182600	7725150	47300	47300	47300	47300	0
8	20231129	182500	7725150	47300	47300	47300	47300	0
9	20231129	182400	7725150	47300	47300	47300	47300	0
10	20231129	182300	7725150	47300	47300	47300	47300	0
11	20231129	182200	7725150	47300	47300	47300	47300	0
12	20231129	182100	7725150	47300	47300	47300	47300	0
13	20231129	182000	7725150	47300	47300	47300	47300	0
14	20231129	181900	7725150	47300	47300	47300	47300	0
15	20231129	181800	7725150	47300	47300	47300	47300	0
16	20231129	181700	7725150	47300	47300	47300	47300	0
17	20231129	181600	7725150	47300	47300	47300	47300	0
18	20231129	181500	7725150	47300	47300	47300	47300	0
19	20231129	181400	7725150	47300	47300	47300	47300	0
20	20231129	181300	7725150	47300	47300	47300	47300	0
21	20231129	181200	7725150	47300	47300	47300	47300	0
22	20231129	181100	7725150	47300	47300	47300	47300	0
23	20231129	181000	7725150	47300	47300	47300	47300	0
24	20231129	180900	7725150	47300	47300	47300	47300	0
25	20231129	180800	7725150	47300	47300	47300	47300	0
26	20231129	180700	7725150	47300	47300	47300	47300	0
27	20231129	180600	7725150	47300	47300	47300	47300	0
28	20231129	180500	7725150	47300	47300	47300	47300	0
29	20231129	180400	7725150	47300	47300	47300	47300	0
30	20231129	180300	7725150	47300	47300	47300	47300	0
31	20231129	180200	7725150	47300	47300	47300	47300	0
32	20231129	180100	7725150	47300	47300	47300	47300	36
33	20231129	180000	7725150	47300	47300	47300	47300	0
34	20231129	175900	7725150	47300	47300	47300	47300	0
35	20231129	175800	7725150	47300	47300	47300	47300	0
36	20231129	175700	7725150	47300	47300	47300	47300	0
37	20231129	175600	7725150	47300	47300	47300	47300	0
38	20231129	175500	7725150	47300	47300	47300	47300	0
39	20231129	175400	7725150	47300	47300	47300	47300	0
40	20231129	175300	7725150	47300	47300	47300	47300	0
41	20231129	175200	7725150	47300	47300	47300	47300	0
42	20231129	175100	7725150	47300	47300	47300	47300	0
43	20231129	175000	7725150	47300	47300	47300	47300	0
44	20231129	174900	7725150	47300	47300	47300	47300	0
45	20231129	174800	7725150	47300	47300	47300	47300	0
46	20231129	174700	7725150	47300	47300	47300	47300	0
47	20231129	174600	7725150	47300	47300	47300	47300	0
48	20231129	174500	7725150	47300	47300	47300	47300	0
49	20231129	174400	7725150	47300	47300	47300	47300	0
50	20231129	174300	7725150	47300	47300	47300	47300	0
51	20231129	174200	7725150	47300	47300	47300	47300	0
52	20231129	174100	7725150	47300	47300	47300	47300	0
53	20231129	174000	7725150	47300	47300	47300	47300	0
54	20231129	173900	7725150	47300	47300	47300	47300	0
55	20231129	173800	7725150	47300	47300	47300	47300	0
56	20231129	173700	7725150	47300	47300	47300	47300	0
57	20231129	173600	7725150	47300	47300	47300	47300	0
58	20231129	173500	7725150	47300	47300	47300	47300	0
59	20231129	173400	7725150	47300	47300	47300	47300	0
60	20231129	173300	7725150	47300	47300	47300	47300	0
61	20231129	173200	7725150	47300	47300	47300	47300	0
62	20231129	173100	7725150	47300	47300	47300	47300	36
63	20231129	173000	7725150	47300	47300	47300	47300	0
64	20231129	172900	7725150	47300	47300	47300	47300	0
65	20231129	172800	7725150	47300	47300	47300	47300	0
66	20231129	172700	7725150	47300	47300	47300	47300	0
67	20231129	172600	7725150	47300	47300	47300	47300	0
68	20231129	172500	7725150	47300	47300	47300	47300	0
69	20231129	172400	7725150	47300	47300	47300	47300	0
70	20231129	172300	7725150	47300	47300	47300	47300	0
71	20231129	172200	7725150	47300	47300	47300	47300	0
72	20231129	172100	7725150	47300	47300	47300	47300	0
73	20231129	172000	7725150	47300	47300	47300	47300	0
74	20231129	171900	7725150	47300	47300	47300	47300	0
75	20231129	171800	7725150	47300	47300	47300	47300	0
76	20231129	171700	7725150	47300	47300	47300	47300	0
77	20231129	171600	7725150	47300	47300	47300	47300	0
78	20231129	171500	7725150	47300	47300	47300	47300	0
79	20231129	171400	7725150	47300	47300	47300	47300	0
80	20231129	171300	7725150	47300	47300	47300	47300	0
81	20231129	171200	7725150	47300	47300	47300	47300	0
82	20231129	171100	7725150	47300	47300	47300	47300	0
83	20231129	171000	7725150	47300	47300	47300	47300	0
84	20231129	170900	7725150	47300	47300	47300	47300	0
85	20231129	170800	7725150	47300	47300	47300	47300	0
86	20231129	170700	7725150	47300	47300	47300	47300	0
87	20231129	170600	7725150	47300	47300	47300	47300	0
88	20231129	170500	7725150	47300	47300	47300	47300	0
89	20231129	170400	7725150	47300	47300	47300	47300	0
90	20231129	170300	7725150	47300	47300	47300	47300	0
91	20231129	170200	7725150	47300	47300	47300	47300	0
92	20231129	170100	7725150	47300	47300	47300	47300	36
93	20231129	170000	7725150	47300	47300	47300	47300	0
94	20231129	165900	7725150	47300	47300	47300	47300	0
95	20231129	165800	7725150	47300	47300	47300	47300	0
96	20231129	165700	7725150	47300	47300	47300	47300	0
97	20231129	165600	7725150	47300	47300	47300	47300	0
98	20231129	165500	7725150	47300	47300	47300	47300	0
99	20231129	165400	7725150	47300	47300	47300	47300	0
100	20231129	165300	7725150	47300	47300	47300	47300	0
101	20231129	165200	7725150	47300	47300	47300	47300	0
102	20231129	165100	7725150	47300	47300	47300	47300	0
103	20231129	165000	7725150	47300	47300	47300	47300	0
104	20231129	164900	7725150	47300	47300	47300	47300	0
105	20231129	164800	7725150	47300	47300	47300	47300	0
106	20231129	164700	7725150	47300	47300	47300	47300	0
107	20231129	164600	7725150	47300	47300	47300	47300	0
108	20231129	164500	7725150	47300	47300	47300	47300	0
109	20231129	164400	7725150	47300	47300	47300	47300	0
110	20231129	164300	7725150	47300	47300	47300	47300	0
111	20231129	164200	7725150	47300	47300	47300	47300	0
112	20231129	164100	7725150	47300	47300	47300	47300	0
113	20231129	164000	7725150	47300	47300	47300	47300	0
114	20231129	163900	7725150	47300	47300	47300	47300	0
115	20231129	163800	7725150	47300	47300	47300	47300	0
116	20231129	163700	7725150	47300	47300	47300	47300	0
117	20231129	163600	7725150	47300	47300	47300	47300	0
118	20231129	163500	7725150	47300	47300	47300	47300	0
119	20231129	163400	7725150	47300	47300	47300	47300	0
120	20231129	163300	7725150	47300	47300	47300	47300	0
121	20231129	163200	7725150	47300	47300	47300	47300	0
122	20231129	163100	7725150	47300	47300	47300	47300	36
123	20231129	163000	7725150	47300	47300	47300	47300	0
124	20231129	162900	7725150	47300	47300	47300	47300	0
125	20231129	162800	7725150	47300	47300	47300	47300	0
126	20231129	162700	7725150	47300	47300	47300	47300	0
127	20231129	162600	7725150	47300	47300	47300	47300	0
128	20231129	162500	7725150	47300	47300	47300	47300	0
129	20231129	162400	7725150	47300	47300	47300	47300	0
130	20231129	162300	7725150	47300	47300	47300	47300	0
131	20231129	162200	7725150	47300	47300	47300	47300	0
132	20231129	162100	7725150	47300	47300	47300	47300	0
133	20231129	162000	7725150	47300	47300	47300	47300	0
134	20231129	161900	7725150	47300	47300	47300	47300	0
135	20231129	161800	7725150	47300	47300	47300	47300	0
136	20231129	161700	7725150	47300	47300	47300	47300	0
137	20231129	161600	7725150	47300	47300	47300	47300	0
138	20231129	161500	7725150	47300	47300	47300	47300	0
139	20231129	161400	7725150	47300	47300	47300	47300	0
140	20231129	161300	7725150	47300	47300	47300	47300	0
141	20231129	161200	7725150	47300	47300	47300	47300	0
142	20231129	161100	7725150	47300	47300	47300	47300	0
143	20231129	161000	7725150	47300	47300	47300	47300	0
144	20231129	160900	7725150	47300	47300	47300	47300	0
145	20231129	160800	7725150	47300	47300	47300	47300	0
146	20231129	160700	7725150	47300	47300	47300	47300	0
147	20231129	160600	7725150	47300	47300	47300	47300	0
148	20231129	160500	7725150	47300	47300	47300	47300	0
149	20231129	160400	7725150	47300	47300	47300	47300	0
150	20231129	160300	7725150	47300	47300	47300	47300	0
151	20231129	160200	7725150	47300	47300	47300	47300	0
152	20231129	160100	7725150	47300	47300	47300	47300	36
153	20231129	160000	7725150	47300	47300	47300	47300	0
154	20231129	155900	7725150	47300	47300	47300	47300	0
155	20231129	155800	7725150	47300	47300	47300	47300	0
156	20231129	155700	7725150	47300	47300	47300	47300	0
157	20231129	155600	7725150	47300	47300	47300	47300	0
158	20231129	155500	7725150	47300	47300	47300	47300	0
159	20231129	155400	7725150	47300	47300	47300	47300	0
160	20231129	155300	7725150	47300	47300	47300	47300	0
161	20231129	155200	7725150	47300	47300	47300	47300	0
162	20231129	155100	7725150	47300	47300	47300	47300	0
163	20231129	155000	7725150	47300	47300	47300	47300	0
164	20231129	154900	7725150	47300	47300	47300	47300	0
165	20231129	154800	7725150	47300	47300	47300	47300	0
166	20231129	154700	7725150	47300	47300	47300	47300	0
167	20231129	154600	7725150	47300	47300	47300	47300	0
168	20231129	154500	7725150	47300	47300	47300	47300	0
169	20231129	154400	7725150	47300	47300	47300	47300	0
170	20231129	154300	7725150	47300	47300	47300	47300	0
171	20231129	154200	7725150	47300	47300	47300	47300	0
172	20231129	154100	7725150	47300	47300	47300	47300	0
173	20231129	154000	7725150	47300	47300	47300	47300	0
174	20231129	153900	7725150	47300	47300	47300	47300	0
175	20231129	153800	7725150	47300	47300	47300	47300	0
176	20231129	153700	7725150	47300	47300	47300	47300	0
177	20231129	153600	7725150	47300	47300	47300	47300	0
178	20231129	153500	7725150	47300	47300	47300	47300	0
179	20231129	153400	7725150	47300	47300	47300	47300	0
180	20231129	153300	7725150	47300	47300	47300	47300	0
181	20231129	153200	7725150	47300	47300	47300	47300	0
182	20231129	153100	7725150	47300	47300	47300	47300	36
183	20231129	153000	7725150	47300	47300	47300	47300	36
184	20231129	152900	6022350	47400	47400	47400	47400	0
185	20231129	152800	6022350	47400	47400	47400	47400	0
186	20231129	152700	6022350	47400	47400	47400	47400	0
187	20231129	152600	6022350	47400	47400	47400	47400	0
188	20231129	152500	6022350	47400	47400	47400	47400	0
189	20231129	152400	6022350	47400	47400	47400	47400	0
190	20231129	152300	6022350	47400	47400	47400	47400	0
191	20231129	152200	6022350	47400	47400	47400	47400	0
192	20231129	152100	6022350	47400	47400	47400	47400	0
193	20231129	152000	6022350	47400	47400	47400	47400	0
194	20231129	151900	6022350	47400	47400	47400	47400	0
195	20231129	151800	6022350	47400	47400	47400	47400	0
196	20231129	151700	6022350	47400	47400	47400	47400	0
197	20231129	151600	6022350	47400	47400	47400	47400	0
198	20231129	151500	6022350	47400	47400	47400	47400	0
199	20231129	151400	6022350	47400	47400	47400	47400	0
200	20231129	151300	6022350	47400	47400	47400	47400	0
201	20231129	151200	6022350	47400	47400	47400	47400	0
202	20231129	151100	6022350	47400	47400	47400	47400	0
203	20231129	151000	6022350	47400	47400	47400	47400	1
204	20231129	150900	5974950	47450	47450	47450	47450	0
205	20231129	150800	5974950	47450	47450	47450	47450	0
206	20231129	150700	5974950	47450	47450	47450	47450	0
207	20231129	150600	5974950	47450	47450	47450	47450	0
208	20231129	150500	5974950	47450	47450	47450	47450	0
209	20231129	150400	5974950	47450	47450	47450	47450	0
210	20231129	150300	5974950	47450	47450	47450	47450	0
211	20231129	150200	5974950	47450	47450	47450	47450	0
212	20231129	150100	5974950	47450	47450	47450	47450	0
213	20231129	150000	5974950	47450	47450	47450	47450	0
214	20231129	145900	5974950	47450	47450	47450	47450	0
215	20231129	145800	5974950	47450	47450	47450	47450	0
216	20231129	145700	5974950	47450	47450	47450	47450	0
217	20231129	145600	5974950	47450	47450	47450	47450	0
218	20231129	145500	5974950	47450	47450	47450	47450	0
219	20231129	145400	5974950	47450	47450	47450	47450	0
220	20231129	145300	5974950	47450	47450	47450	47450	0
221	20231129	145200	5974950	47450	47450	47450	47450	0
222	20231129	145100	5974950	47450	47450	47450	47450	0
223	20231129	145000	5974950	47450	47450	47450	47450	0
224	20231129	144900	5974950	47450	47450	47450	47450	0
225	20231129	144800	5974950	47450	47450	47450	47450	0
226	20231129	144700	5974950	47450	47450	47450	47450	0
227	20231129	144600	5974950	47450	47450	47450	47450	0
228	20231129	144500	5974950	47450	47450	47450	47450	0
229	20231129	144400	5974950	47450	47450	47450	47450	0
230	20231129	144300	5974950	47450	47450	47450	47450	0
231	20231129	144200	5974950	47450	47450	47450	47450	0
232	20231129	144100	5974950	47450	47450	47450	47450	0
233	20231129	144000	5974950	47450	47450	47450	47450	0
234	20231129	143900	5974950	47450	47450	47450	47450	0
235	20231129	143800	5974950	47450	47450	47450	47450	0
236	20231129	143700	5974950	47450	47450	47450	47450	0
237	20231129	143600	5974950	47450	47450	47450	47450	0
238	20231129	143500	5974950	47450	47450	47450	47450	0
239	20231129	143400	5974950	47450	47450	47450	47450	0
240	20231129	143300	5974950	47450	47450	47450	47450	0
241	20231129	143200	5974950	47450	47450	47450	47450	0
242	20231129	143100	5974950	47450	47450	47450	47450	0
243	20231129	143000	5974950	47450	47450	47450	47450	0
244	20231129	142900	5974950	47450	47450	47450	47450	0
245	20231129	142800	5974950	47450	47450	47450	47450	0
246	20231129	142700	5974950	47450	47450	47450	47450	0
247	20231129	142600	5974950	47450	47450	47450	47450	0
248	20231129	142500	5974950	47450	47450	47450	47450	0
249	20231129	142400	5974950	47450	47450	47450	47450	0
250	20231129	142300	5974950	47450	47450	47450	47450	0
251	20231129	142200	5974950	47450	47450	47450	47450	0
252	20231129	142100	5974950	47450	47450	47450	47450	0
253	20231129	142000	5974950	47450	47450	47450	47450	0
254	20231129	141900	5974950	47450	47450	47450	47450	0
255	20231129	141800	5974950	47450	47450	47450	47450	0
256	20231129	141700	5974950	47450	47450	47450	47450	0
257	20231129	141600	5974950	47450	47450	47450	47450	0
258	20231129	141500	5974950	47450	47450	47450	47450	0
259	20231129	141400	5974950	47450	47450	47450	47450	0
260	20231129	141300	5974950	47450	47450	47450	47450	0
261	20231129	141200	5974950	47450	47450	47450	47450	0
262	20231129	141100	5974950	47450	47450	47450	47450	0
263	20231129	141000	5974950	47450	47450	47450	47450	0
264	20231129	140900	5974950	47450	47450	47450	47450	0
265	20231129	140800	5974950	47450	47550	47550	47450	3
266	20231129	140700	5832400	47550	47550	47550	47550	6
267	20231129	140600	5547100	47550	47550	47550	47550	0
268	20231129	140500	5547100	47550	47550	47550	47550	12
269	20231129	140400	4976500	47550	47550	47550	47550	0
270	20231129	140300	4976500	47550	47550	47550	47550	0
271	20231129	140200	4976500	47550	47550	47550	47550	0
272	20231129	140100	4976500	47550	47550	47550	47550	0
273	20231129	140000	4976500	47550	47550	47550	47550	0
274	20231129	135900	4976500	47550	47550	47550	47550	0
275	20231129	135800	4976500	47550	47550	47550	47550	0
276	20231129	135700	4976500	47550	47550	47550	47550	0
277	20231129	135600	4976500	47550	47550	47550	47550	0
278	20231129	135500	4976500	47550	47550	47550	47550	0
279	20231129	135400	4976500	47550	47550	47550	47550	0
280	20231129	135300	4976500	47550	47550	47550	47550	0
281	20231129	135200	4976500	47550	47550	47550	47550	0
282	20231129	135100	4976500	47550	47550	47550	47550	0
283	20231129	135000	4976500	47550	47550	47550	47550	0
284	20231129	134900	4976500	47550	47550	47550	47550	0
285	20231129	134800	4976500	47550	47550	47550	47550	0
286	20231129	134700	4976500	47550	47550	47550	47550	0
287	20231129	134600	4976500	47550	47550	47550	47550	0
288	20231129	134500	4976500	47550	47550	47550	47550	0
289	20231129	134400	4976500	47550	47550	47550	47550	0
290	20231129	134300	4976500	47550	47550	47550	47550	0
291	20231129	134200	4976500	47550	47550	47550	47550	0
292	20231129	134100	4976500	47550	47550	47550	47550	0
293	20231129	134000	4976500	47550	47550	47550	47550	0
294	20231129	133900	4976500	47550	47550	47550	47550	0
295	20231129	133800	4976500	47550	47550	47550	47550	0
296	20231129	133700	4976500	47550	47550	47550	47550	0
297	20231129	133600	4976500	47550	47550	47550	47550	0
298	20231129	133500	4976500	47550	47550	47550	47550	0
299	20231129	133400	4976500	47550	47550	47550	47550	0
300	20231129	133300	4976500	47550	47550	47550	47550	0
301	20231129	133200	4976500	47550	47550	47550	47550	0
302	20231129	133100	4976500	47550	47550	47550	47550	0
303	20231129	133000	4976500	47550	47550	47550	47550	0
304	20231129	132900	4976500	47550	47550	47550	47550	0
305	20231129	132800	4976500	47550	47550	47550	47550	0
306	20231129	132700	4976500	47550	47550	47550	47550	1
307	20231129	132600	4928950	47500	47500	47500	47500	0
308	20231129	132500	4928950	47500	47500	47500	47500	0
309	20231129	132400	4928950	47500	47500	47500	47500	0
310	20231129	132300	4928950	47500	47500	47500	47500	0
311	20231129	132200	4928950	47500	47500	47500	47500	1
312	20231129	132100	4881450	47550	47550	47550	47550	1
313	20231129	132000	4833900	47600	47600	47600	47600	0
314	20231129	131900	4833900	47600	47600	47600	47600	0
315	20231129	131800	4833900	47600	47600	47600	47600	0
316	20231129	131700	4833900	47600	47600	47600	47600	0
317	20231129	131600	4833900	47600	47600	47600	47600	0
318	20231129	131500	4833900	47600	47600	47600	47600	0
319	20231129	131400	4833900	47600	47600	47600	47600	0
320	20231129	131300	4833900	47600	47600	47600	47600	0
321	20231129	131200	4833900	47600	47600	47600	47600	0
322	20231129	131100	4833900	47600	47600	47600	47600	0
323	20231129	131000	4833900	47600	47600	47600	47600	0
324	20231129	130900	4833900	47600	47600	47600	47600	0
325	20231129	130800	4833900	47600	47600	47600	47600	0
326	20231129	130700	4833900	47600	47600	47600	47600	0
327	20231129	130600	4833900	47600	47600	47600	47600	0
328	20231129	130500	4833900	47600	47600	47600	47600	0
329	20231129	130400	4833900	47600	47600	47600	47600	0
330	20231129	130300	4833900	47600	47600	47600	47600	0
331	20231129	130200	4833900	47600	47600	47600	47600	0
332	20231129	130100	4833900	47600	47600	47600	47600	0
333	20231129	130000	4833900	47600	47600	47600	47600	0
334	20231129	125900	4833900	47600	47600	47600	47600	0
335	20231129	125800	4833900	47600	47600	47600	47600	0
336	20231129	125700	4833900	47600	47600	47600	47600	0
337	20231129	125600	4833900	47600	47600	47600	47600	0
338	20231129	125500	4833900	47600	47600	47600	47600	0
339	20231129	125400	4833900	47600	47600	47600	47600	0
340	20231129	125300	4833900	47600	47600	47600	47600	0
341	20231129	125200	4833900	47600	47600	47600	47600	0
342	20231129	125100	4833900	47600	47600	47600	47600	0
343	20231129	125000	4833900	47600	47600	47600	47600	0
344	20231129	124900	4833900	47600	47600	47600	47600	0
345	20231129	124800	4833900	47600	47600	47600	47600	0
346	20231129	124700	4833900	47600	47600	47600	47600	0
347	20231129	124600	4833900	47600	47600	47600	47600	0
348	20231129	124500	4833900	47600	47600	47600	47600	0
349	20231129	124400	4833900	47600	47600	47600	47600	0
350	20231129	124300	4833900	47600	47600	47600	47600	0
351	20231129	124200	4833900	47600	47600	47600	47600	0
352	20231129	124100	4833900	47600	47600	47600	47600	0
353	20231129	124000	4833900	47600	47600	47600	47600	0
354	20231129	123900	4833900	47600	47600	47600	47600	0
355	20231129	123800	4833900	47600	47600	47600	47600	0
356	20231129	123700	4833900	47600	47600	47600	47600	0
357	20231129	123600	4833900	47600	47600	47600	47600	0
358	20231129	123500	4833900	47600	47600	47600	47600	0
359	20231129	123400	4833900	47600	47600	47600	47600	0
360	20231129	123300	4833900	47600	47600	47600	47600	0
361	20231129	123200	4833900	47600	47600	47600	47600	0
362	20231129	123100	4833900	47600	47600	47600	47600	0
363	20231129	123000	4833900	47600	47600	47600	47600	0
364	20231129	122900	4833900	47600	47600	47600	47600	0
365	20231129	122800	4833900	47600	47600	47600	47600	1
366	20231129	122700	4786300	47300	47300	47300	47300	0
367	20231129	122600	4786300	47300	47300	47300	47300	0
368	20231129	122500	4786300	47300	47300	47300	47300	0
369	20231129	122400	4786300	47300	47300	47300	47300	0
370	20231129	122300	4786300	47300	47300	47300	47300	0
371	20231129	122200	4786300	47300	47300	47300	47300	0
372	20231129	122100	4786300	47300	47300	47300	47300	0
373	20231129	122000	4786300	47300	47300	47300	47300	0
374	20231129	121900	4786300	47300	47300	47300	47300	0
375	20231129	121800	4786300	47300	47300	47300	47300	0
376	20231129	121700	4786300	47300	47300	47300	47300	0
377	20231129	121600	4786300	47300	47300	47300	47300	0
378	20231129	121500	4786300	47300	47300	47300	47300	0
379	20231129	121400	4786300	47300	47300	47300	47300	0
380	20231129	121300	4786300	47300	47300	47300	47300	0
381	20231129	121200	4786300	47300	47300	47300	47300	0
382	20231129	121100	4786300	47300	47300	47300	47300	0
383	20231129	121000	4786300	47300	47300	47300	47300	0
384	20231129	120900	4786300	47300	47300	47300	47300	0
385	20231129	120800	4786300	47300	47300	47300	47300	0
386	20231129	120700	4786300	47300	47300	47300	47300	0
387	20231129	120600	4786300	47300	47300	47300	47300	0
388	20231129	120500	4786300	47300	47300	47300	47300	0
389	20231129	120400	4786300	47300	47300	47300	47300	0
390	20231129	120300	4786300	47300	47300	47300	47300	0
391	20231129	120200	4786300	47300	47300	47300	47300	0
392	20231129	120100	4786300	47300	47350	47350	47300	54
393	20231129	120000	2229600	47350	47350	47350	47350	0
394	20231129	115900	2229600	47350	47350	47350	47350	0
395	20231129	115800	2229600	47350	47350	47350	47350	0
396	20231129	115700	2229600	47350	47350	47350	47350	0
397	20231129	115600	2229600	47350	47350	47350	47350	0
398	20231129	115500	2229600	47350	47350	47350	47350	0
399	20231129	115400	2229600	47350	47350	47350	47350	0
400	20231129	115300	2229600	47350	47350	47350	47350	0
401	20231129	115200	2229600	47350	47350	47350	47350	0
402	20231129	115100	2229600	47350	47350	47350	47350	0
403	20231129	115000	2229600	47350	47350	47350	47350	0
404	20231129	114900	2229600	47350	47350	47350	47350	0
405	20231129	114800	2229600	47350	47350	47350	47350	0
406	20231129	114700	2229600	47350	47350	47350	47350	0
407	20231129	114600	2229600	47350	47350	47350	47350	0
408	20231129	114500	2229600	47350	47350	47350	47350	3
409	20231129	114400	2087550	47400	47400	47400	47400	0
410	20231129	114300	2087550	47400	47400	47400	47400	0
411	20231129	114200	2087550	47400	47400	47400	47400	0
412	20231129	114100	2087550	47400	47400	47400	47400	0
413	20231129	114000	2087550	47400	47400	47400	47400	0
414	20231129	113900	2087550	47400	47400	47400	47400	0
415	20231129	113800	2087550	47400	47400	47400	47400	32
416	20231129	113700	570750	47550	47550	47550	47550	0
417	20231129	113600	570750	47550	47550	47550	47550	0
418	20231129	113500	570750	47550	47500	47550	47500	2
419	20231129	113400	475700	47400	47400	47400	47400	0
420	20231129	113300	475700	47400	47400	47400	47400	0
421	20231129	113200	475700	47400	47400	47400	47400	0
422	20231129	113100	475700	47400	47400	47400	47400	0
423	20231129	113000	475700	47400	47400	47400	47400	0
424	20231129	112900	475700	47400	47400	47400	47400	0
425	20231129	112800	475700	47400	47400	47400	47400	0
426	20231129	112700	475700	47400	47400	47400	47400	0
427	20231129	112600	475700	47400	47400	47400	47400	1
428	20231129	112500	428300	47650	47650	47650	47650	0
429	20231129	112400	428300	47650	47650	47650	47650	0
430	20231129	112300	428300	47650	47650	47650	47650	0
431	20231129	112200	428300	47650	47650	47650	47650	0
432	20231129	112100	428300	47650	47650	47650	47650	0
433	20231129	112000	428300	47650	47650	47650	47650	0
434	20231129	111900	428300	47650	47650	47650	47650	0
435	20231129	111800	428300	47650	47650	47650	47650	0
436	20231129	111700	428300	47650	47650	47650	47650	0
437	20231129	111600	428300	47650	47650	47650	47650	0
438	20231129	111500	428300	47650	47650	47650	47650	0
439	20231129	111400	428300	47650	47650	47650	47650	0
440	20231129	111300	428300	47650	47650	47650	47650	0
441	20231129	111200	428300	47650	47650	47650	47650	0
442	20231129	111100	428300	47650	47650	47650	47650	0
443	20231129	111000	428300	47650	47650	47650	47650	0
444	20231129	110900	428300	47650	47650	47650	47650	0
445	20231129	110800	428300	47650	47650	47650	47650	0
446	20231129	110700	428300	47650	47650	47650	47650	0
447	20231129	110600	428300	47650	47650	47650	47650	0
448	20231129	110500	428300	47650	47650	47650	47650	0
449	20231129	110400	428300	47650	47650	47650	47650	0
450	20231129	110300	428300	47650	47650	47650	47650	0
451	20231129	110200	428300	47650	47650	47650	47650	0
452	20231129	110100	428300	47650	47650	47650	47650	0
453	20231129	110000	428300	47650	47650	47650	47650	0
454	20231129	105900	428300	47650	47650	47650	47650	0
455	20231129	105800	428300	47650	47650	47650	47650	0
456	20231129	105700	428300	47650	47650	47650	47650	0
457	20231129	105600	428300	47650	47650	47650	47650	0
458	20231129	105500	428300	47650	47650	47650	47650	0
459	20231129	105400	428300	47650	47650	47650	47650	0
460	20231129	105300	428300	47650	47650	47650	47650	0
461	20231129	105200	428300	47650	47650	47650	47650	0
462	20231129	105100	428300	47650	47650	47650	47650	0
463	20231129	105000	428300	47650	47650	47650	47650	0
464	20231129	104900	428300	47650	47650	47650	47650	0
465	20231129	104800	428300	47650	47650	47650	47650	0
466	20231129	104700	428300	47650	47650	47650	47650	0
467	20231129	104600	428300	47650	47650	47650	47650	0
468	20231129	104500	428300	47650	47650	47650	47650	0
469	20231129	104400	428300	47650	47650	47650	47650	0
470	20231129	104300	428300	47650	47650	47650	47650	0
471	20231129	104200	428300	47650	47650	47650	47650	0
472	20231129	104100	428300	47650	47650	47650	47650	0
473	20231129	104000	428300	47650	47650	47650	47650	0
474	20231129	103900	428300	47650	47650	47650	47650	0
475	20231129	103800	428300	47650	47650	47650	47650	0
476	20231129	103700	428300	47650	47650	47650	47650	0
477	20231129	103600	428300	47650	47650	47650	47650	0
478	20231129	103500	428300	47650	47650	47650	47650	0
479	20231129	103400	428300	47650	47650	47650	47650	0
480	20231129	103300	428300	47650	47650	47650	47650	0
481	20231129	103200	428300	47650	47650	47650	47650	0
482	20231129	103100	428300	47650	47650	47650	47650	0
483	20231129	103000	428300	47650	47650	47650	47650	0
484	20231129	102900	428300	47650	47650	47650	47650	0
485	20231129	102800	428300	47650	47650	47650	47650	0
486	20231129	102700	428300	47650	47650	47650	47650	0
487	20231129	102600	428300	47650	47650	47650	47650	0
488	20231129	102500	428300	47650	47650	47650	47650	0
489	20231129	102400	428300	47650	47650	47650	47650	0
490	20231129	102300	428300	47650	47650	47650	47650	0
491	20231129	102200	428300	47650	47650	47650	47650	0
492	20231129	102100	428300	47650	47650	47650	47650	0
493	20231129	102000	428300	47650	47650	47650	47650	0
494	20231129	101900	428300	47650	47650	47650	47650	0
495	20231129	101800	428300	47650	47650	47650	47650	0
496	20231129	101700	428300	47650	47650	47650	47650	0
497	20231129	101600	428300	47650	47650	47650	47650	0
498	20231129	101500	428300	47650	47650	47650	47650	0
499	20231129	101400	428300	47650	47650	47650	47650	0
500	20231129	101300	428300	47650	47650	47650	47650	0
501	20231129	101200	428300	47650	47650	47650	47650	0
502	20231129	101100	428300	47650	47650	47650	47650	0
503	20231129	101000	428300	47650	47650	47650	47650	0
504	20231129	100900	428300	47650	47650	47650	47650	0
505	20231129	100800	428300	47650	47650	47650	47650	0
506	20231129	100700	428300	47650	47650	47650	47650	0
507	20231129	100600	428300	47650	47650	47650	47650	0
508	20231129	100500	428300	47650	47650	47650	47650	0
509	20231129	100400	428300	47650	47650	47650	47650	0
510	20231129	100300	428300	47650	47650	47650	47650	0
511	20231129	100200	428300	47650	47650	47650	47650	0
512	20231129	100100	428300	47650	47650	47650	47650	0
513	20231129	100000	428300	47650	47650	47650	47650	1
514	20231129	095900	380650	47900	47900	47900	47900	0
515	20231129	095800	380650	47900	47900	47900	47900	0
516	20231129	095700	380650	47900	47900	47900	47900	0
517	20231129	095600	380650	47900	47900	47900	47900	0
518	20231129	095500	380650	47900	47900	47900	47900	0
519	20231129	095400	380650	47900	47900	47900	47900	0
520	20231129	095300	380650	47900	47900	47900	47900	0
521	20231129	095200	380650	47900	47900	47900	47900	0
522	20231129	095100	380650	47900	47900	47900	47900	0
523	20231129	095000	380650	47900	47900	47900	47900	0
524	20231129	094900	380650	47900	47900	47900	47900	0
525	20231129	094800	380650	47900	47900	47900	47900	0
526	20231129	094700	380650	47900	47900	47900	47900	0
527	20231129	094600	380650	47900	47900	47900	47900	0
528	20231129	094500	380650	47900	47900	47900	47900	0
529	20231129	094400	380650	47900	47900	47900	47900	0
530	20231129	094300	380650	47900	47900	47900	47900	0
531	20231129	094200	380650	47900	47900	47900	47900	0
532	20231129	094100	380650	47900	47900	47900	47900	0
533	20231129	094000	380650	47900	47900	47900	47900	0
534	20231129	093900	380650	47900	47900	47900	47900	0
535	20231129	093800	380650	47900	47900	47900	47900	0
536	20231129	093700	380650	47900	47900	47900	47900	0
537	20231129	093600	380650	47900	47900	47900	47900	0
538	20231129	093500	380650	47900	47900	47900	47900	0
539	20231129	093400	380650	47900	47900	47900	47900	0
540	20231129	093300	380650	47900	47900	47900	47900	0
541	20231129	093200	380650	47900	47900	47900	47900	0
542	20231129	093100	380650	47900	47900	47900	47900	0
543	20231129	093000	380650	47900	47900	47900	47900	0
544	20231129	092900	380650	47900	47900	47900	47900	0
545	20231129	092800	380650	47900	47900	47900	47900	0
546	20231129	092700	380650	47900	47900	47900	47900	0
547	20231129	092600	380650	47900	47900	47900	47900	0
548	20231129	092500	380650	47900	47900	47900	47900	0
549	20231129	092400	380650	47900	47900	47900	47900	0
550	20231129	092300	380650	47900	47900	47900	47900	0
551	20231129	092200	380650	47900	47900	47900	47900	0
552	20231129	092100	380650	47900	47900	47900	47900	0
553	20231129	092000	380650	47900	47700	47900	47700	2
554	20231129	091900	285050	47700	47700	47700	47700	1
555	20231129	091800	237350	47700	47700	47700	47700	0
556	20231129	091700	237350	47700	47700	47700	47700	0
557	20231129	091600	237350	47700	47400	47700	47350	4
558	20231129	091500	47500	47500	47500	47500	47500	0
559	20231129	091400	47500	47500	47500	47500	47500	0
560	20231129	091300	47500	47500	47500	47500	47500	0
561	20231129	091200	47500	47500	47500	47500	47500	0
562	20231129	091100	47500	47500	47500	47500	47500	0
563	20231129	091000	47500	47500	47500	47500	47500	0
564	20231129	090900	47500	47500	47500	47500	47500	0
565	20231129	090800	47500	47500	47500	47500	47500	0
566	20231129	090700	47500	47500	47500	47500	47500	0
567	20231129	090600	47500	47500	47500	47500	47500	0
568	20231129	090500	47500	47500	47500	47500	47500	0
569	20231129	090400	47500	47500	47500	47500	47500	0
570	20231129	090300	47500	47500	47500	47500	47500	0
571	20231129	090200	47500	47500	47500	47500	47500	1
572	20231129	090100	0	47500	47500	47500	47500	0
573	20231129	090000	0	47500	47500	47500	47500	0