KissMeData/007680/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184900	21955210	5390	5390	5390	5390	65
3	20231130	184800	21955210	5390	5390	5390	5390	0
4	20231130	184700	21955210	5390	5390	5390	5390	0
5	20231130	184600	21955210	5390	5390	5390	5390	0
6	20231130	184500	21955210	5390	5390	5390	5390	0
7	20231130	184400	21955210	5390	5390	5390	5390	0
8	20231130	184300	21955210	5390	5390	5390	5390	0
9	20231130	184200	21955210	5390	5390	5390	5390	0
10	20231130	184100	21955210	5390	5390	5390	5390	0
11	20231130	184000	21955210	5390	5390	5390	5390	0
12	20231130	183900	21955210	5390	5390	5390	5390	0
13	20231130	183800	21955210	5390	5390	5390	5390	0
14	20231130	183700	21955210	5390	5390	5390	5390	0
15	20231130	183600	21955210	5390	5390	5390	5390	0
16	20231130	183500	21955210	5390	5390	5390	5390	0
17	20231130	183400	21955210	5390	5390	5390	5390	0
18	20231130	183300	21955210	5390	5390	5390	5390	0
19	20231130	183200	21955210	5390	5390	5390	5390	0
20	20231130	183100	21955210	5390	5390	5390	5390	0
21	20231130	183000	21955210	5390	5390	5390	5390	0
22	20231130	182900	21955210	5390	5390	5390	5390	0
23	20231130	182800	21955210	5390	5390	5390	5390	0
24	20231130	182700	21955210	5390	5390	5390	5390	0
25	20231130	182600	21955210	5390	5390	5390	5390	0
26	20231130	182500	21955210	5390	5390	5390	5390	0
27	20231130	182400	21955210	5390	5390	5390	5390	0
28	20231130	182300	21955210	5390	5390	5390	5390	0
29	20231130	182200	21955210	5390	5390	5390	5390	0
30	20231130	182100	21955210	5390	5390	5390	5390	0
31	20231130	182000	21955210	5390	5390	5390	5390	0
32	20231130	181900	21955210	5390	5390	5390	5390	65
33	20231130	181800	21955210	5390	5390	5390	5390	0
34	20231130	181700	21955210	5390	5390	5390	5390	0
35	20231130	181600	21955210	5390	5390	5390	5390	0
36	20231130	181500	21955210	5390	5390	5390	5390	0
37	20231130	181400	21955210	5390	5390	5390	5390	0
38	20231130	181300	21955210	5390	5390	5390	5390	0
39	20231130	181200	21955210	5390	5390	5390	5390	0
40	20231130	181100	21955210	5390	5390	5390	5390	0
41	20231130	181000	21955210	5390	5390	5390	5390	0
42	20231130	180900	21955210	5390	5390	5390	5390	0
43	20231130	180800	21955210	5390	5390	5390	5390	0
44	20231130	180700	21955210	5390	5390	5390	5390	0
45	20231130	180600	21955210	5390	5390	5390	5390	0
46	20231130	180500	21955210	5390	5390	5390	5390	0
47	20231130	180400	21955210	5390	5390	5390	5390	0
48	20231130	180300	21955210	5390	5390	5390	5390	0
49	20231130	180200	21955210	5390	5390	5390	5390	0
50	20231130	180100	21955210	5390	5390	5390	5390	0
51	20231130	180000	21955210	5390	5390	5390	5390	0
52	20231130	175900	21955210	5390	5390	5390	5390	0
53	20231130	175800	21955210	5390	5390	5390	5390	0
54	20231130	175700	21955210	5390	5390	5390	5390	0
55	20231130	175600	21955210	5390	5390	5390	5390	0
56	20231130	175500	21955210	5390	5390	5390	5390	0
57	20231130	175400	21955210	5390	5390	5390	5390	0
58	20231130	175300	21955210	5390	5390	5390	5390	0
59	20231130	175200	21955210	5390	5390	5390	5390	0
60	20231130	175100	21955210	5390	5390	5390	5390	0
61	20231130	175000	21955210	5390	5390	5390	5390	0
62	20231130	174900	21955210	5390	5390	5390	5390	65
63	20231130	174800	21955210	5390	5390	5390	5390	0
64	20231130	174700	21955210	5390	5390	5390	5390	0
65	20231130	174600	21955210	5390	5390	5390	5390	0
66	20231130	174500	21955210	5390	5390	5390	5390	0
67	20231130	174400	21955210	5390	5390	5390	5390	0
68	20231130	174300	21955210	5390	5390	5390	5390	0
69	20231130	174200	21955210	5390	5390	5390	5390	0
70	20231130	174100	21955210	5390	5390	5390	5390	0
71	20231130	174000	21955210	5390	5390	5390	5390	0
72	20231130	173900	21955210	5390	5390	5390	5390	0
73	20231130	173800	21955210	5390	5390	5390	5390	0
74	20231130	173700	21955210	5390	5390	5390	5390	0
75	20231130	173600	21955210	5390	5390	5390	5390	0
76	20231130	173500	21955210	5390	5390	5390	5390	0
77	20231130	173400	21955210	5390	5390	5390	5390	0
78	20231130	173300	21955210	5390	5390	5390	5390	0
79	20231130	173200	21955210	5390	5390	5390	5390	0
80	20231130	173100	21955210	5390	5390	5390	5390	0
81	20231130	173000	21955210	5390	5390	5390	5390	0
82	20231130	172900	21955210	5390	5390	5390	5390	0
83	20231130	172800	21955210	5390	5390	5390	5390	0
84	20231130	172700	21955210	5390	5390	5390	5390	0
85	20231130	172600	21955210	5390	5390	5390	5390	0
86	20231130	172500	21955210	5390	5390	5390	5390	0
87	20231130	172400	21955210	5390	5390	5390	5390	0
88	20231130	172300	21955210	5390	5390	5390	5390	0
89	20231130	172200	21955210	5390	5390	5390	5390	0
90	20231130	172100	21955210	5390	5390	5390	5390	0
91	20231130	172000	21955210	5390	5390	5390	5390	0
92	20231130	171900	21955210	5390	5390	5390	5390	65
93	20231130	171800	21955210	5390	5390	5390	5390	0
94	20231130	171700	21955210	5390	5390	5390	5390	0
95	20231130	171600	21955210	5390	5390	5390	5390	0
96	20231130	171500	21955210	5390	5390	5390	5390	0
97	20231130	171400	21955210	5390	5390	5390	5390	0
98	20231130	171300	21955210	5390	5390	5390	5390	0
99	20231130	171200	21955210	5390	5390	5390	5390	0
100	20231130	171100	21955210	5390	5390	5390	5390	0
101	20231130	171000	21955210	5390	5390	5390	5390	0
102	20231130	170900	21955210	5390	5390	5390	5390	0
103	20231130	170800	21955210	5390	5390	5390	5390	0
104	20231130	170700	21955210	5390	5390	5390	5390	0
105	20231130	170600	21955210	5390	5390	5390	5390	0
106	20231130	170500	21955210	5390	5390	5390	5390	0
107	20231130	170400	21955210	5390	5390	5390	5390	0
108	20231130	170300	21955210	5390	5390	5390	5390	0
109	20231130	170200	21955210	5390	5390	5390	5390	0
110	20231130	170100	21955210	5390	5390	5390	5390	0
111	20231130	170000	21955210	5390	5390	5390	5390	0
112	20231130	165900	21955210	5390	5390	5390	5390	0
113	20231130	165800	21955210	5390	5390	5390	5390	0
114	20231130	165700	21955210	5390	5390	5390	5390	0
115	20231130	165600	21955210	5390	5390	5390	5390	0
116	20231130	165500	21955210	5390	5390	5390	5390	0
117	20231130	165400	21955210	5390	5390	5390	5390	0
118	20231130	165300	21955210	5390	5390	5390	5390	0
119	20231130	165200	21955210	5390	5390	5390	5390	0
120	20231130	165100	21955210	5390	5390	5390	5390	0
121	20231130	165000	21955210	5390	5390	5390	5390	0
122	20231130	164900	21955210	5390	5390	5390	5390	65
123	20231130	164800	21955210	5390	5390	5390	5390	0
124	20231130	164700	21955210	5390	5390	5390	5390	0
125	20231130	164600	21955210	5390	5390	5390	5390	0
126	20231130	164500	21955210	5390	5390	5390	5390	0
127	20231130	164400	21955210	5390	5390	5390	5390	0
128	20231130	164300	21955210	5390	5390	5390	5390	0
129	20231130	164200	21955210	5390	5390	5390	5390	0
130	20231130	164100	21955210	5390	5390	5390	5390	0
131	20231130	164000	21955210	5390	5390	5390	5390	0
132	20231130	163900	21955210	5390	5390	5390	5390	0
133	20231130	163800	21955210	5390	5390	5390	5390	0
134	20231130	163700	21955210	5390	5390	5390	5390	0
135	20231130	163600	21955210	5390	5390	5390	5390	0
136	20231130	163500	21955210	5390	5390	5390	5390	0
137	20231130	163400	21955210	5390	5390	5390	5390	0
138	20231130	163300	21955210	5390	5390	5390	5390	0
139	20231130	163200	21955210	5390	5390	5390	5390	0
140	20231130	163100	21955210	5390	5390	5390	5390	0
141	20231130	163000	21955210	5390	5390	5390	5390	0
142	20231130	162900	21955210	5390	5390	5390	5390	0
143	20231130	162800	21955210	5390	5390	5390	5390	0
144	20231130	162700	21955210	5390	5390	5390	5390	0
145	20231130	162600	21955210	5390	5390	5390	5390	0
146	20231130	162500	21955210	5390	5390	5390	5390	0
147	20231130	162400	21955210	5390	5390	5390	5390	0
148	20231130	162300	21955210	5390	5390	5390	5390	0
149	20231130	162200	21955210	5390	5390	5390	5390	0
150	20231130	162100	21955210	5390	5390	5390	5390	0
151	20231130	162000	21955210	5390	5390	5390	5390	0
152	20231130	161900	21955210	5390	5390	5390	5390	65
153	20231130	161800	21955210	5390	5390	5390	5390	0
154	20231130	161700	21955210	5390	5390	5390	5390	0
155	20231130	161600	21955210	5390	5390	5390	5390	0
156	20231130	161500	21955210	5390	5390	5390	5390	0
157	20231130	161400	21955210	5390	5390	5390	5390	0
158	20231130	161300	21955210	5390	5390	5390	5390	0
159	20231130	161200	21955210	5390	5390	5390	5390	0
160	20231130	161100	21955210	5390	5390	5390	5390	0
161	20231130	161000	21955210	5390	5390	5390	5390	0
162	20231130	160900	21955210	5390	5390	5390	5390	0
163	20231130	160800	21955210	5390	5390	5390	5390	0
164	20231130	160700	21955210	5390	5390	5390	5390	0
165	20231130	160600	21955210	5390	5390	5390	5390	0
166	20231130	160500	21955210	5390	5390	5390	5390	0
167	20231130	160400	21955210	5390	5390	5390	5390	0
168	20231130	160300	21955210	5390	5390	5390	5390	0
169	20231130	160200	21955210	5390	5390	5390	5390	0
170	20231130	160100	21955210	5390	5390	5390	5390	0
171	20231130	160000	21955210	5390	5390	5390	5390	0
172	20231130	155900	21955210	5390	5390	5390	5390	0
173	20231130	155800	21955210	5390	5390	5390	5390	0
174	20231130	155700	21955210	5390	5390	5390	5390	0
175	20231130	155600	21955210	5390	5390	5390	5390	0
176	20231130	155500	21955210	5390	5390	5390	5390	0
177	20231130	155400	21955210	5390	5390	5390	5390	0
178	20231130	155300	21955210	5390	5390	5390	5390	0
179	20231130	155200	21955210	5390	5390	5390	5390	0
180	20231130	155100	21955210	5390	5390	5390	5390	0
181	20231130	155000	21955210	5390	5390	5390	5390	0
182	20231130	154900	21955210	5390	5390	5390	5390	65
183	20231130	154800	21955210	5390	5390	5390	5390	0
184	20231130	154700	21955210	5390	5390	5390	5390	0
185	20231130	154600	21955210	5390	5390	5390	5390	0
186	20231130	154500	21955210	5390	5390	5390	5390	0
187	20231130	154400	21955210	5390	5390	5390	5390	0
188	20231130	154300	21955210	5390	5390	5390	5390	0
189	20231130	154200	21955210	5390	5390	5390	5390	0
190	20231130	154100	21955210	5390	5390	5390	5390	0
191	20231130	154000	21955210	5390	5390	5390	5390	0
192	20231130	153900	21955210	5390	5390	5390	5390	0
193	20231130	153800	21955210	5390	5390	5390	5390	0
194	20231130	153700	21955210	5390	5390	5390	5390	0
195	20231130	153600	21955210	5390	5390	5390	5390	0
196	20231130	153500	21955210	5390	5390	5390	5390	0
197	20231130	153400	21955210	5390	5390	5390	5390	0
198	20231130	153300	21955210	5390	5390	5390	5390	0
199	20231130	153200	21955210	5390	5390	5390	5390	0
200	20231130	153100	21955210	5390	5390	5390	5390	0
201	20231130	153000	21955210	5390	5390	5390	5390	65
202	20231130	152900	21604860	5390	5390	5390	5390	0
203	20231130	152800	21604860	5390	5390	5390	5390	0
204	20231130	152700	21604860	5390	5390	5390	5390	0
205	20231130	152600	21604860	5390	5390	5390	5390	0
206	20231130	152500	21604860	5390	5390	5390	5390	0
207	20231130	152400	21604860	5390	5390	5390	5390	0
208	20231130	152300	21604860	5390	5390	5390	5390	0
209	20231130	152200	21604860	5390	5390	5390	5390	0
210	20231130	152100	21604860	5390	5390	5390	5390	0
211	20231130	152000	21604860	5390	5390	5390	5390	0
212	20231130	151900	21604860	5390	5380	5390	5380	6
213	20231130	151800	21572570	5380	5360	5380	5360	368
214	20231130	151700	19596780	5360	5360	5360	5360	0
215	20231130	151600	19596780	5360	5350	5360	5350	7
216	20231130	151500	19559320	5350	5350	5350	5350	0
217	20231130	151400	19559320	5350	5350	5350	5350	0
218	20231130	151300	19559320	5350	5350	5350	5350	0
219	20231130	151200	19559320	5350	5350	5350	5350	0
220	20231130	151100	19559320	5350	5350	5350	5350	0
221	20231130	151000	19559320	5350	5340	5350	5340	3
222	20231130	150900	19543290	5350	5350	5350	5350	0
223	20231130	150800	19543290	5350	5350	5350	5350	120
224	20231130	150700	18901290	5350	5350	5350	5350	0
225	20231130	150600	18901290	5350	5350	5350	5350	0
226	20231130	150500	18901290	5350	5350	5350	5350	0
227	20231130	150400	18901290	5350	5350	5350	5350	0
228	20231130	150300	18901290	5350	5350	5350	5350	0
229	20231130	150200	18901290	5350	5350	5350	5350	0
230	20231130	150100	18901290	5350	5350	5350	5350	1
231	20231130	150000	18895940	5350	5350	5350	5350	0
232	20231130	145900	18895940	5350	5350	5350	5350	0
233	20231130	145800	18895940	5350	5350	5350	5350	0
234	20231130	145700	18895940	5350	5350	5350	5350	0
235	20231130	145600	18895940	5350	5350	5350	5350	0
236	20231130	145500	18895940	5350	5350	5350	5350	0
237	20231130	145400	18895940	5350	5350	5350	5350	0
238	20231130	145300	18895940	5350	5350	5350	5350	0
239	20231130	145200	18895940	5350	5350	5350	5350	0
240	20231130	145100	18895940	5350	5350	5350	5350	0
241	20231130	145000	18895940	5350	5350	5350	5350	0
242	20231130	144900	18895940	5350	5350	5350	5350	0
243	20231130	144800	18895940	5350	5350	5350	5350	0
244	20231130	144700	18895940	5350	5350	5350	5350	0
245	20231130	144600	18895940	5350	5350	5350	5350	1
246	20231130	144500	18890590	5340	5340	5340	5340	0
247	20231130	144400	18890590	5340	5340	5340	5340	0
248	20231130	144300	18890590	5340	5340	5340	5340	0
249	20231130	144200	18890590	5340	5340	5340	5340	5
250	20231130	144100	18863890	5300	5300	5300	5300	0
251	20231130	144000	18863890	5300	5300	5300	5300	0
252	20231130	143900	18863890	5300	5300	5300	5300	0
253	20231130	143800	18863890	5300	5300	5300	5300	0
254	20231130	143700	18863890	5300	5300	5300	5300	0
255	20231130	143600	18863890	5300	5300	5300	5300	0
256	20231130	143500	18863890	5300	5300	5300	5300	0
257	20231130	143400	18863890	5300	5300	5300	5300	0
258	20231130	143300	18863890	5300	5300	5300	5300	0
259	20231130	143200	18863890	5300	5300	5300	5300	2
260	20231130	143100	18853290	5340	5340	5340	5340	0
261	20231130	143000	18853290	5340	5340	5340	5340	1
262	20231130	142900	18847950	5340	5340	5340	5340	0
263	20231130	142800	18847950	5340	5340	5340	5340	0
264	20231130	142700	18847950	5340	5340	5340	5340	0
265	20231130	142600	18847950	5340	5340	5340	5340	0
266	20231130	142500	18847950	5340	5340	5340	5340	1
267	20231130	142400	18842610	5290	5290	5290	5290	0
268	20231130	142300	18842610	5290	5290	5290	5290	0
269	20231130	142200	18842610	5290	5290	5290	5290	0
270	20231130	142100	18842610	5290	5290	5290	5290	0
271	20231130	142000	18842610	5290	5290	5290	5290	0
272	20231130	141900	18842610	5290	5290	5290	5290	0
273	20231130	141800	18842610	5290	5290	5290	5290	0
274	20231130	141700	18842610	5290	5290	5290	5290	0
275	20231130	141600	18842610	5290	5290	5290	5290	0
276	20231130	141500	18842610	5290	5290	5290	5290	0
277	20231130	141400	18842610	5290	5290	5290	5290	0
278	20231130	141300	18842610	5290	5290	5290	5290	0
279	20231130	141200	18842610	5290	5290	5290	5290	0
280	20231130	141100	18842610	5290	5290	5290	5290	0
281	20231130	141000	18842610	5290	5290	5290	5290	0
282	20231130	140900	18842610	5290	5290	5290	5290	0
283	20231130	140800	18842610	5290	5290	5290	5290	0
284	20231130	140700	18842610	5290	5290	5290	5290	0
285	20231130	140600	18842610	5290	5290	5290	5290	6
286	20231130	140500	18810870	5350	5350	5350	5350	0
287	20231130	140400	18810870	5350	5350	5350	5350	0
288	20231130	140300	18810870	5350	5350	5350	5350	0
289	20231130	140200	18810870	5350	5350	5350	5350	0
290	20231130	140100	18810870	5350	5350	5350	5350	0
291	20231130	140000	18810870	5350	5350	5350	5350	0
292	20231130	135900	18810870	5350	5350	5350	5350	0
293	20231130	135800	18810870	5350	5350	5350	5350	0
294	20231130	135700	18810870	5350	5350	5350	5350	0
295	20231130	135600	18810870	5350	5350	5350	5350	0
296	20231130	135500	18810870	5350	5350	5350	5350	0
297	20231130	135400	18810870	5350	5350	5350	5350	0
298	20231130	135300	18810870	5350	5350	5350	5350	0
299	20231130	135200	18810870	5350	5350	5350	5350	0
300	20231130	135100	18810870	5350	5350	5350	5350	0
301	20231130	135000	18810870	5350	5350	5350	5350	1
302	20231130	134900	18805520	5330	5330	5330	5330	1
303	20231130	134800	18800190	5350	5340	5350	5340	500
304	20231130	134700	16125200	5350	5350	5350	5350	0
305	20231130	134600	16125200	5350	5340	5350	5340	200
306	20231130	134500	15056990	5340	5340	5340	5340	0
307	20231130	134400	15056990	5340	5340	5340	5340	0
308	20231130	134300	15056990	5340	5340	5340	5340	0
309	20231130	134200	15056990	5340	5340	5340	5340	0
310	20231130	134100	15056990	5340	5340	5340	5340	0
311	20231130	134000	15056990	5340	5340	5340	5340	0
312	20231130	133900	15056990	5340	5340	5340	5340	0
313	20231130	133800	15056990	5340	5340	5340	5340	5
314	20231130	133700	15030290	5360	5360	5360	5360	0
315	20231130	133600	15030290	5360	5360	5360	5360	0
316	20231130	133500	15030290	5360	5360	5360	5360	0
317	20231130	133400	15030290	5360	5360	5360	5360	0
318	20231130	133300	15030290	5360	5360	5360	5360	0
319	20231130	133200	15030290	5360	5360	5360	5360	0
320	20231130	133100	15030290	5360	5360	5360	5360	0
321	20231130	133000	15030290	5360	5360	5360	5360	0
322	20231130	132900	15030290	5360	5360	5360	5360	0
323	20231130	132800	15030290	5360	5360	5360	5360	0
324	20231130	132700	15030290	5360	5360	5360	5360	0
325	20231130	132600	15030290	5360	5360	5360	5360	0
326	20231130	132500	15030290	5360	5360	5360	5360	0
327	20231130	132400	15030290	5360	5360	5360	5360	0
328	20231130	132300	15030290	5360	5360	5360	5360	0
329	20231130	132200	15030290	5360	5360	5360	5360	0
330	20231130	132100	15030290	5360	5340	5360	5340	15
331	20231130	132000	14950040	5350	5350	5350	5350	0
332	20231130	131900	14950040	5350	5350	5350	5350	0
333	20231130	131800	14950040	5350	5350	5350	5350	0
334	20231130	131700	14950040	5350	5350	5350	5350	0
335	20231130	131600	14950040	5350	5350	5350	5350	0
336	20231130	131500	14950040	5350	5350	5350	5350	0
337	20231130	131400	14950040	5350	5350	5350	5350	0
338	20231130	131300	14950040	5350	5350	5350	5350	0
339	20231130	131200	14950040	5350	5350	5350	5350	0
340	20231130	131100	14950040	5350	5320	5350	5320	19
341	20231130	131000	14848700	5340	5340	5340	5340	0
342	20231130	130900	14848700	5340	5340	5340	5340	0
343	20231130	130800	14848700	5340	5340	5340	5340	0
344	20231130	130700	14848700	5340	5340	5340	5340	0
345	20231130	130600	14848700	5340	5340	5340	5340	0
346	20231130	130500	14848700	5340	5340	5340	5340	0
347	20231130	130400	14848700	5340	5340	5340	5340	0
348	20231130	130300	14848700	5340	5340	5340	5340	0
349	20231130	130200	14848700	5340	5340	5340	5340	0
350	20231130	130100	14848700	5340	5340	5340	5340	0
351	20231130	130000	14848700	5340	5340	5340	5340	0
352	20231130	125900	14848700	5340	5340	5340	5340	0
353	20231130	125800	14848700	5340	5340	5340	5340	0
354	20231130	125700	14848700	5340	5340	5340	5340	0
355	20231130	125600	14848700	5340	5340	5340	5340	0
356	20231130	125500	14848700	5340	5340	5340	5340	0
357	20231130	125400	14848700	5340	5340	5340	5340	0
358	20231130	125300	14848700	5340	5290	5340	5290	3
359	20231130	125200	14832780	5290	5290	5290	5290	0
360	20231130	125100	14832780	5290	5290	5290	5290	0
361	20231130	125000	14832780	5290	5290	5290	5290	0
362	20231130	124900	14832780	5290	5290	5290	5290	0
363	20231130	124800	14832780	5290	5290	5290	5290	0
364	20231130	124700	14832780	5290	5310	5350	5290	10
365	20231130	124600	14779730	5270	5270	5270	5270	0
366	20231130	124500	14779730	5270	5270	5270	5270	0
367	20231130	124400	14779730	5270	5270	5270	5270	0
368	20231130	124300	14779730	5270	5270	5270	5270	1
369	20231130	124200	14774460	5350	5350	5350	5350	0
370	20231130	124100	14774460	5350	5350	5350	5350	0
371	20231130	124000	14774460	5350	5350	5350	5350	2
372	20231130	123900	14763760	5340	5340	5340	5340	0
373	20231130	123800	14763760	5340	5340	5340	5340	0
374	20231130	123700	14763760	5340	5340	5340	5340	0
375	20231130	123600	14763760	5340	5340	5340	5340	0
376	20231130	123500	14763760	5340	5320	5340	5320	496
377	20231130	123400	12116120	5310	5310	5310	5310	28
378	20231130	123300	11967440	5280	5280	5280	5280	50
379	20231130	123200	11703440	5300	5300	5300	5300	38
380	20231130	123100	11502040	5300	5300	5300	5300	1
381	20231130	123000	11496740	5300	5300	5300	5300	0
382	20231130	122900	11496740	5300	5300	5300	5300	0
383	20231130	122800	11496740	5300	5300	5300	5300	0
384	20231130	122700	11496740	5300	5300	5300	5300	0
385	20231130	122600	11496740	5300	5300	5300	5300	0
386	20231130	122500	11496740	5300	5300	5300	5300	0
387	20231130	122400	11496740	5300	5300	5300	5300	0
388	20231130	122300	11496740	5300	5290	5300	5290	7
389	20231130	122200	11459700	5250	5250	5250	5250	11
390	20231130	122100	11401950	5290	5280	5290	5280	560
391	20231130	122000	8440160	5280	5280	5280	5280	1
392	20231130	121900	8434880	5260	5260	5260	5260	28
393	20231130	121800	8287600	5260	5260	5260	5260	0
394	20231130	121700	8287600	5260	5260	5260	5260	0
395	20231130	121600	8287600	5260	5260	5260	5260	0
396	20231130	121500	8287600	5260	5260	5260	5260	0
397	20231130	121400	8287600	5260	5260	5260	5260	0
398	20231130	121300	8287600	5260	5260	5260	5260	0
399	20231130	121200	8287600	5260	5260	5260	5260	0
400	20231130	121100	8287600	5260	5260	5260	5260	0
401	20231130	121000	8287600	5260	5260	5260	5260	0
402	20231130	120900	8287600	5260	5260	5260	5260	0
403	20231130	120800	8287600	5260	5260	5260	5260	0
404	20231130	120700	8287600	5260	5260	5260	5260	0
405	20231130	120600	8287600	5260	5260	5260	5260	0
406	20231130	120500	8287600	5260	5260	5260	5260	0
407	20231130	120400	8287600	5260	5260	5260	5260	1
408	20231130	120300	8282340	5260	5260	5260	5260	0
409	20231130	120200	8282340	5260	5260	5260	5260	0
410	20231130	120100	8282340	5260	5260	5260	5260	0
411	20231130	120000	8282340	5260	5260	5260	5260	0
412	20231130	115900	8282340	5260	5260	5260	5260	0
413	20231130	115800	8282340	5260	5260	5260	5260	0
414	20231130	115700	8282340	5260	5260	5260	5260	0
415	20231130	115600	8282340	5260	5260	5260	5260	0
416	20231130	115500	8282340	5260	5260	5260	5260	0
417	20231130	115400	8282340	5260	5260	5260	5260	0
418	20231130	115300	8282340	5260	5260	5260	5260	1
419	20231130	115200	8277080	5230	5230	5230	5230	0
420	20231130	115100	8277080	5230	5230	5230	5230	0
421	20231130	115000	8277080	5230	5230	5230	5230	0
422	20231130	114900	8277080	5230	5230	5230	5230	0
423	20231130	114800	8277080	5230	5230	5230	5230	0
424	20231130	114700	8277080	5230	5230	5230	5230	0
425	20231130	114600	8277080	5230	5230	5230	5230	0
426	20231130	114500	8277080	5230	5230	5230	5230	0
427	20231130	114400	8277080	5230	5230	5230	5230	0
428	20231130	114300	8277080	5230	5230	5230	5230	0
429	20231130	114200	8277080	5230	5230	5230	5230	0
430	20231130	114100	8277080	5230	5230	5230	5230	0
431	20231130	114000	8277080	5230	5230	5230	5230	0
432	20231130	113900	8277080	5230	5230	5230	5230	0
433	20231130	113800	8277080	5230	5230	5230	5230	0
434	20231130	113700	8277080	5230	5230	5230	5230	0
435	20231130	113600	8277080	5230	5230	5230	5230	0
436	20231130	113500	8277080	5230	5230	5230	5230	0
437	20231130	113400	8277080	5230	5230	5230	5230	0
438	20231130	113300	8277080	5230	5230	5230	5230	0
439	20231130	113200	8277080	5230	5230	5230	5230	0
440	20231130	113100	8277080	5230	5230	5230	5230	0
441	20231130	113000	8277080	5230	5230	5230	5230	0
442	20231130	112900	8277080	5230	5230	5230	5230	0
443	20231130	112800	8277080	5230	5250	5250	5230	200
444	20231130	112700	7230450	5260	5260	5260	5260	0
445	20231130	112600	7230450	5260	5260	5260	5260	0
446	20231130	112500	7230450	5260	5260	5260	5260	10
447	20231130	112400	7177850	5250	5250	5250	5250	0
448	20231130	112300	7177850	5250	5250	5250	5250	0
449	20231130	112200	7177850	5250	5250	5250	5250	0
450	20231130	112100	7177850	5250	5250	5250	5250	0
451	20231130	112000	7177850	5250	5250	5250	5250	0
452	20231130	111900	7177850	5250	5250	5250	5250	0
453	20231130	111800	7177850	5250	5250	5250	5250	0
454	20231130	111700	7177850	5250	5250	5250	5250	0
455	20231130	111600	7177850	5250	5250	5250	5250	0
456	20231130	111500	7177850	5250	5250	5250	5250	0
457	20231130	111400	7177850	5250	5250	5250	5250	0
458	20231130	111300	7177850	5250	5250	5250	5250	0
459	20231130	111200	7177850	5250	5250	5250	5250	0
460	20231130	111100	7177850	5250	5250	5250	5250	0
461	20231130	111000	7177850	5250	5250	5250	5250	0
462	20231130	110900	7177850	5250	5250	5250	5250	0
463	20231130	110800	7177850	5250	5250	5250	5250	0
464	20231130	110700	7177850	5250	5250	5250	5250	2
465	20231130	110600	7167350	5250	5250	5250	5250	0
466	20231130	110500	7167350	5250	5250	5250	5250	0
467	20231130	110400	7167350	5250	5250	5250	5250	0
468	20231130	110300	7167350	5250	5250	5250	5250	0
469	20231130	110200	7167350	5250	5250	5250	5250	0
470	20231130	110100	7167350	5250	5250	5250	5250	0
471	20231130	110000	7167350	5250	5250	5250	5250	0
472	20231130	105900	7167350	5250	5250	5250	5250	0
473	20231130	105800	7167350	5250	5250	5250	5250	10
474	20231130	105700	7114850	5280	5280	5280	5280	0
475	20231130	105600	7114850	5280	5280	5280	5280	0
476	20231130	105500	7114850	5280	5280	5280	5280	0
477	20231130	105400	7114850	5280	5280	5280	5280	0
478	20231130	105300	7114850	5280	5280	5280	5280	0
479	20231130	105200	7114850	5280	5280	5280	5280	0
480	20231130	105100	7114850	5280	5280	5280	5280	0
481	20231130	105000	7114850	5280	5280	5280	5280	0
482	20231130	104900	7114850	5280	5280	5280	5280	0
483	20231130	104800	7114850	5280	5280	5280	5280	0
484	20231130	104700	7114850	5280	5280	5280	5280	0
485	20231130	104600	7114850	5280	5280	5280	5280	0
486	20231130	104500	7114850	5280	5280	5280	5280	0
487	20231130	104400	7114850	5280	5280	5280	5280	0
488	20231130	104300	7114850	5280	5280	5280	5280	0
489	20231130	104200	7114850	5280	5280	5280	5280	0
490	20231130	104100	7114850	5280	5280	5280	5280	0
491	20231130	104000	7114850	5280	5280	5280	5280	0
492	20231130	103900	7114850	5280	5280	5280	5280	0
493	20231130	103800	7114850	5280	5280	5280	5280	0
494	20231130	103700	7114850	5280	5280	5280	5280	0
495	20231130	103600	7114850	5280	5280	5280	5280	0
496	20231130	103500	7114850	5280	5280	5280	5280	0
497	20231130	103400	7114850	5280	5280	5280	5280	0
498	20231130	103300	7114850	5280	5280	5280	5280	0
499	20231130	103200	7114850	5280	5280	5280	5280	0
500	20231130	103100	7114850	5280	5280	5280	5280	0
501	20231130	103000	7114850	5280	5280	5280	5280	0
502	20231130	102900	7114850	5280	5280	5280	5280	0
503	20231130	102800	7114850	5280	5280	5280	5280	0
504	20231130	102700	7114850	5280	5280	5280	5280	2
505	20231130	102600	7104290	5280	5280	5280	5280	0
506	20231130	102500	7104290	5280	5280	5280	5280	0
507	20231130	102400	7104290	5280	5280	5280	5280	0
508	20231130	102300	7104290	5280	5280	5280	5280	0
509	20231130	102200	7104290	5280	5280	5280	5280	19
510	20231130	102100	7003970	5240	5240	5240	5240	0
511	20231130	102000	7003970	5240	5240	5240	5240	0
512	20231130	101900	7003970	5240	5240	5240	5240	0
513	20231130	101800	7003970	5240	5240	5240	5240	0
514	20231130	101700	7003970	5240	5240	5240	5240	0
515	20231130	101600	7003970	5240	5240	5240	5240	0
516	20231130	101500	7003970	5240	5240	5240	5240	0
517	20231130	101400	7003970	5240	5250	5250	5240	14
518	20231130	101300	6930540	5280	5280	5280	5280	0
519	20231130	101200	6930540	5280	5280	5280	5280	0
520	20231130	101100	6930540	5280	5280	5280	5280	0
521	20231130	101000	6930540	5280	5280	5280	5280	0
522	20231130	100900	6930540	5280	5280	5280	5280	0
523	20231130	100800	6930540	5280	5280	5280	5280	0
524	20231130	100700	6930540	5280	5280	5280	5280	0
525	20231130	100600	6930540	5280	5280	5280	5280	0
526	20231130	100500	6930540	5280	5280	5280	5280	0
527	20231130	100400	6930540	5280	5280	5280	5280	0
528	20231130	100300	6930540	5280	5280	5280	5280	0
529	20231130	100200	6930540	5280	5280	5280	5280	0
530	20231130	100100	6930540	5280	5280	5280	5280	0
531	20231130	100000	6930540	5280	5280	5280	5280	1
532	20231130	095900	6925260	5240	5240	5240	5240	0
533	20231130	095800	6925260	5240	5240	5240	5240	0
534	20231130	095700	6925260	5240	5240	5240	5240	0
535	20231130	095600	6925260	5240	5290	5290	5240	1202
536	20231130	095500	615980	5290	5290	5290	5290	0
537	20231130	095400	615980	5290	5290	5290	5290	0
538	20231130	095300	615980	5290	5290	5290	5290	0
539	20231130	095200	615980	5290	5290	5290	5290	0
540	20231130	095100	615980	5290	5290	5290	5290	0
541	20231130	095000	615980	5290	5290	5290	5290	0
542	20231130	094900	615980	5290	5290	5290	5290	0
543	20231130	094800	615980	5290	5290	5290	5290	0
544	20231130	094700	615980	5290	5290	5290	5290	0
545	20231130	094600	615980	5290	5290	5290	5290	0
546	20231130	094500	615980	5290	5290	5290	5290	0
547	20231130	094400	615980	5290	5290	5290	5290	0
548	20231130	094300	615980	5290	5290	5290	5290	1
549	20231130	094200	610690	5300	5300	5300	5300	0
550	20231130	094100	610690	5300	5300	5300	5300	0
551	20231130	094000	610690	5300	5300	5300	5300	0
552	20231130	093900	610690	5300	5300	5300	5300	0
553	20231130	093800	610690	5300	5300	5300	5300	0
554	20231130	093700	610690	5300	5300	5300	5300	3
555	20231130	093600	594790	5290	5290	5290	5290	0
556	20231130	093500	594790	5290	5290	5290	5290	20
557	20231130	093400	488990	5310	5310	5310	5310	0
558	20231130	093300	488990	5310	5310	5310	5310	0
559	20231130	093200	488990	5310	5310	5310	5310	0
560	20231130	093100	488990	5310	5310	5310	5310	0
561	20231130	093000	488990	5310	5310	5310	5310	0
562	20231130	092900	488990	5310	5310	5310	5310	0
563	20231130	092800	488990	5310	5310	5310	5310	0
564	20231130	092700	488990	5310	5310	5310	5310	0
565	20231130	092600	488990	5310	5310	5310	5310	0
566	20231130	092500	488990	5310	5310	5310	5310	0
567	20231130	092400	488990	5310	5310	5310	5310	0
568	20231130	092300	488990	5310	5310	5310	5310	0
569	20231130	092200	488990	5310	5310	5310	5310	0
570	20231130	092100	488990	5310	5310	5310	5310	0
571	20231130	092000	488990	5310	5310	5310	5310	0
572	20231130	091900	488990	5310	5310	5310	5310	0
573	20231130	091800	488990	5310	5310	5310	5310	0
574	20231130	091700	488990	5310	5310	5310	5310	0
575	20231130	091600	488990	5310	5310	5310	5310	0
576	20231130	091500	488990	5310	5310	5310	5310	0
577	20231130	091400	488990	5310	5310	5310	5310	0
578	20231130	091300	488990	5310	5310	5310	5310	23
579	20231130	091200	366860	5320	5320	5320	5320	22
580	20231130	091100	249820	5330	5330	5330	5330	0
581	20231130	091000	249820	5330	5330	5330	5330	0
582	20231130	090900	249820	5330	5330	5330	5330	0
583	20231130	090800	249820	5330	5330	5330	5330	0
584	20231130	090700	249820	5330	5330	5330	5330	0
585	20231130	090600	249820	5330	5330	5330	5330	0
586	20231130	090500	249820	5330	5330	5330	5330	0
587	20231130	090400	249820	5330	5330	5330	5330	7
588	20231130	090300	212510	5340	5340	5340	5340	11
589	20231130	090200	153770	5390	5300	5390	5300	10
590	20231130	090100	100320	5280	5280	5280	5280	0
591	20231130	090000	100320	5280	5280	5280	5280	19