KissMeData/004650/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184200	41772990	9740	9740	9740	9740	110
3	20231128	184100	41772990	9740	9740	9740	9740	0
4	20231128	184000	41772990	9740	9740	9740	9740	0
5	20231128	183900	41772990	9740	9740	9740	9740	0
6	20231128	183800	41772990	9740	9740	9740	9740	0
7	20231128	183700	41772990	9740	9740	9740	9740	0
8	20231128	183600	41772990	9740	9740	9740	9740	0
9	20231128	183500	41772990	9740	9740	9740	9740	0
10	20231128	183400	41772990	9740	9740	9740	9740	0
11	20231128	183300	41772990	9740	9740	9740	9740	0
12	20231128	183200	41772990	9740	9740	9740	9740	0
13	20231128	183100	41772990	9740	9740	9740	9740	0
14	20231128	183000	41772990	9740	9740	9740	9740	0
15	20231128	182900	41772990	9740	9740	9740	9740	0
16	20231128	182800	41772990	9740	9740	9740	9740	0
17	20231128	182700	41772990	9740	9740	9740	9740	0
18	20231128	182600	41772990	9740	9740	9740	9740	0
19	20231128	182500	41772990	9740	9740	9740	9740	0
20	20231128	182400	41772990	9740	9740	9740	9740	0
21	20231128	182300	41772990	9740	9740	9740	9740	0
22	20231128	182200	41772990	9740	9740	9740	9740	0
23	20231128	182100	41772990	9740	9740	9740	9740	0
24	20231128	182000	41772990	9740	9740	9740	9740	0
25	20231128	181900	41772990	9740	9740	9740	9740	0
26	20231128	181800	41772990	9740	9740	9740	9740	0
27	20231128	181700	41772990	9740	9740	9740	9740	0
28	20231128	181600	41772990	9740	9740	9740	9740	0
29	20231128	181500	41772990	9740	9740	9740	9740	0
30	20231128	181400	41772990	9740	9740	9740	9740	0
31	20231128	181300	41772990	9740	9740	9740	9740	0
32	20231128	181200	41772990	9740	9740	9740	9740	110
33	20231128	181100	41772990	9740	9740	9740	9740	0
34	20231128	181000	41772990	9740	9740	9740	9740	0
35	20231128	180900	41772990	9740	9740	9740	9740	0
36	20231128	180800	41772990	9740	9740	9740	9740	0
37	20231128	180700	41772990	9740	9740	9740	9740	0
38	20231128	180600	41772990	9740	9740	9740	9740	0
39	20231128	180500	41772990	9740	9740	9740	9740	0
40	20231128	180400	41772990	9740	9740	9740	9740	0
41	20231128	180300	41772990	9740	9740	9740	9740	0
42	20231128	180200	41772990	9740	9740	9740	9740	0
43	20231128	180100	41772990	9740	9740	9740	9740	0
44	20231128	180000	41772990	9740	9740	9740	9740	0
45	20231128	175900	41772990	9740	9740	9740	9740	0
46	20231128	175800	41772990	9740	9740	9740	9740	0
47	20231128	175700	41772990	9740	9740	9740	9740	0
48	20231128	175600	41772990	9740	9740	9740	9740	0
49	20231128	175500	41772990	9740	9740	9740	9740	0
50	20231128	175400	41772990	9740	9740	9740	9740	0
51	20231128	175300	41772990	9740	9740	9740	9740	0
52	20231128	175200	41772990	9740	9740	9740	9740	0
53	20231128	175100	41772990	9740	9740	9740	9740	0
54	20231128	175000	41772990	9740	9740	9740	9740	0
55	20231128	174900	41772990	9740	9740	9740	9740	0
56	20231128	174800	41772990	9740	9740	9740	9740	0
57	20231128	174700	41772990	9740	9740	9740	9740	0
58	20231128	174600	41772990	9740	9740	9740	9740	0
59	20231128	174500	41772990	9740	9740	9740	9740	0
60	20231128	174400	41772990	9740	9740	9740	9740	0
61	20231128	174300	41772990	9740	9740	9740	9740	0
62	20231128	174200	41772990	9740	9740	9740	9740	110
63	20231128	174100	41772990	9740	9740	9740	9740	0
64	20231128	174000	41772990	9740	9740	9740	9740	0
65	20231128	173900	41772990	9740	9740	9740	9740	0
66	20231128	173800	41772990	9740	9740	9740	9740	0
67	20231128	173700	41772990	9740	9740	9740	9740	0
68	20231128	173600	41772990	9740	9740	9740	9740	0
69	20231128	173500	41772990	9740	9740	9740	9740	0
70	20231128	173400	41772990	9740	9740	9740	9740	0
71	20231128	173300	41772990	9740	9740	9740	9740	0
72	20231128	173200	41772990	9740	9740	9740	9740	0
73	20231128	173100	41772990	9740	9740	9740	9740	0
74	20231128	173000	41772990	9740	9740	9740	9740	0
75	20231128	172900	41772990	9740	9740	9740	9740	0
76	20231128	172800	41772990	9740	9740	9740	9740	0
77	20231128	172700	41772990	9740	9740	9740	9740	0
78	20231128	172600	41772990	9740	9740	9740	9740	0
79	20231128	172500	41772990	9740	9740	9740	9740	0
80	20231128	172400	41772990	9740	9740	9740	9740	0
81	20231128	172300	41772990	9740	9740	9740	9740	0
82	20231128	172200	41772990	9740	9740	9740	9740	0
83	20231128	172100	41772990	9740	9740	9740	9740	0
84	20231128	172000	41772990	9740	9740	9740	9740	0
85	20231128	171900	41772990	9740	9740	9740	9740	0
86	20231128	171800	41772990	9740	9740	9740	9740	0
87	20231128	171700	41772990	9740	9740	9740	9740	0
88	20231128	171600	41772990	9740	9740	9740	9740	0
89	20231128	171500	41772990	9740	9740	9740	9740	0
90	20231128	171400	41772990	9740	9740	9740	9740	0
91	20231128	171300	41772990	9740	9740	9740	9740	0
92	20231128	171200	41772990	9740	9740	9740	9740	110
93	20231128	171100	41772990	9740	9740	9740	9740	0
94	20231128	171000	41772990	9740	9740	9740	9740	0
95	20231128	170900	41772990	9740	9740	9740	9740	0
96	20231128	170800	41772990	9740	9740	9740	9740	0
97	20231128	170700	41772990	9740	9740	9740	9740	0
98	20231128	170600	41772990	9740	9740	9740	9740	0
99	20231128	170500	41772990	9740	9740	9740	9740	0
100	20231128	170400	41772990	9740	9740	9740	9740	0
101	20231128	170300	41772990	9740	9740	9740	9740	0
102	20231128	170200	41772990	9740	9740	9740	9740	0
103	20231128	170100	41772990	9740	9740	9740	9740	0
104	20231128	170000	41772990	9740	9740	9740	9740	0
105	20231128	165900	41772990	9740	9740	9740	9740	0
106	20231128	165800	41772990	9740	9740	9740	9740	0
107	20231128	165700	41772990	9740	9740	9740	9740	0
108	20231128	165600	41772990	9740	9740	9740	9740	0
109	20231128	165500	41772990	9740	9740	9740	9740	0
110	20231128	165400	41772990	9740	9740	9740	9740	0
111	20231128	165300	41772990	9740	9740	9740	9740	0
112	20231128	165200	41772990	9740	9740	9740	9740	0
113	20231128	165100	41772990	9740	9740	9740	9740	0
114	20231128	165000	41772990	9740	9740	9740	9740	0
115	20231128	164900	41772990	9740	9740	9740	9740	0
116	20231128	164800	41772990	9740	9740	9740	9740	0
117	20231128	164700	41772990	9740	9740	9740	9740	0
118	20231128	164600	41772990	9740	9740	9740	9740	0
119	20231128	164500	41772990	9740	9740	9740	9740	0
120	20231128	164400	41772990	9740	9740	9740	9740	0
121	20231128	164300	41772990	9740	9740	9740	9740	0
122	20231128	164200	41772990	9740	9740	9740	9740	110
123	20231128	164100	41772990	9740	9740	9740	9740	0
124	20231128	164000	41772990	9740	9740	9740	9740	0
125	20231128	163900	41772990	9740	9740	9740	9740	0
126	20231128	163800	41772990	9740	9740	9740	9740	0
127	20231128	163700	41772990	9740	9740	9740	9740	0
128	20231128	163600	41772990	9740	9740	9740	9740	0
129	20231128	163500	41772990	9740	9740	9740	9740	0
130	20231128	163400	41772990	9740	9740	9740	9740	0
131	20231128	163300	41772990	9740	9740	9740	9740	0
132	20231128	163200	41772990	9740	9740	9740	9740	0
133	20231128	163100	41772990	9740	9740	9740	9740	0
134	20231128	163000	41772990	9740	9740	9740	9740	0
135	20231128	162900	41772990	9740	9740	9740	9740	0
136	20231128	162800	41772990	9740	9740	9740	9740	0
137	20231128	162700	41772990	9740	9740	9740	9740	0
138	20231128	162600	41772990	9740	9740	9740	9740	0
139	20231128	162500	41772990	9740	9740	9740	9740	0
140	20231128	162400	41772990	9740	9740	9740	9740	0
141	20231128	162300	41772990	9740	9740	9740	9740	0
142	20231128	162200	41772990	9740	9740	9740	9740	0
143	20231128	162100	41772990	9740	9740	9740	9740	0
144	20231128	162000	41772990	9740	9740	9740	9740	0
145	20231128	161900	41772990	9740	9740	9740	9740	0
146	20231128	161800	41772990	9740	9740	9740	9740	0
147	20231128	161700	41772990	9740	9740	9740	9740	0
148	20231128	161600	41772990	9740	9740	9740	9740	0
149	20231128	161500	41772990	9740	9740	9740	9740	0
150	20231128	161400	41772990	9740	9740	9740	9740	0
151	20231128	161300	41772990	9740	9740	9740	9740	0
152	20231128	161200	41772990	9740	9740	9740	9740	110
153	20231128	161100	41772990	9740	9740	9740	9740	0
154	20231128	161000	41772990	9740	9740	9740	9740	0
155	20231128	160900	41772990	9740	9740	9740	9740	0
156	20231128	160800	41772990	9740	9740	9740	9740	0
157	20231128	160700	41772990	9740	9740	9740	9740	0
158	20231128	160600	41772990	9740	9740	9740	9740	0
159	20231128	160500	41772990	9740	9740	9740	9740	0
160	20231128	160400	41772990	9740	9740	9740	9740	0
161	20231128	160300	41772990	9740	9740	9740	9740	0
162	20231128	160200	41772990	9740	9740	9740	9740	0
163	20231128	160100	41772990	9740	9740	9740	9740	0
164	20231128	160000	41772990	9740	9740	9740	9740	0
165	20231128	155900	41772990	9740	9740	9740	9740	0
166	20231128	155800	41772990	9740	9740	9740	9740	0
167	20231128	155700	41772990	9740	9740	9740	9740	0
168	20231128	155600	41772990	9740	9740	9740	9740	0
169	20231128	155500	41772990	9740	9740	9740	9740	0
170	20231128	155400	41772990	9740	9740	9740	9740	0
171	20231128	155300	41772990	9740	9740	9740	9740	0
172	20231128	155200	41772990	9740	9740	9740	9740	0
173	20231128	155100	41772990	9740	9740	9740	9740	0
174	20231128	155000	41772990	9740	9740	9740	9740	0
175	20231128	154900	41772990	9740	9740	9740	9740	0
176	20231128	154800	41772990	9740	9740	9740	9740	0
177	20231128	154700	41772990	9740	9740	9740	9740	0
178	20231128	154600	41772990	9740	9740	9740	9740	0
179	20231128	154500	41772990	9740	9740	9740	9740	0
180	20231128	154400	41772990	9740	9740	9740	9740	0
181	20231128	154300	41772990	9740	9740	9740	9740	0
182	20231128	154200	41772990	9740	9740	9740	9740	110
183	20231128	154100	41772990	9740	9740	9740	9740	0
184	20231128	154000	41772990	9740	9740	9740	9740	0
185	20231128	153900	41772990	9740	9740	9740	9740	0
186	20231128	153800	41772990	9740	9740	9740	9740	0
187	20231128	153700	41772990	9740	9740	9740	9740	0
188	20231128	153600	41772990	9740	9740	9740	9740	0
189	20231128	153500	41772990	9740	9740	9740	9740	0
190	20231128	153400	41772990	9740	9740	9740	9740	0
191	20231128	153300	41772990	9740	9740	9740	9740	0
192	20231128	153200	41772990	9740	9740	9740	9740	0
193	20231128	153100	41772990	9740	9740	9740	9740	0
194	20231128	153000	41772990	9740	9740	9740	9740	110
195	20231128	152900	40701590	9710	9710	9710	9710	0
196	20231128	152800	40701590	9710	9710	9710	9710	0
197	20231128	152700	40701590	9710	9710	9710	9710	0
198	20231128	152600	40701590	9710	9710	9710	9710	0
199	20231128	152500	40701590	9710	9710	9710	9710	0
200	20231128	152400	40701590	9710	9710	9710	9710	0
201	20231128	152300	40701590	9710	9710	9710	9710	0
202	20231128	152200	40701590	9710	9710	9710	9710	0
203	20231128	152100	40701590	9710	9710	9710	9710	0
204	20231128	152000	40701590	9710	9710	9710	9710	0
205	20231128	151900	40701590	9710	9710	9710	9710	10
206	20231128	151800	40604490	9700	9700	9700	9700	0
207	20231128	151700	40604490	9700	9700	9700	9700	10
208	20231128	151600	40507490	9710	9710	9710	9710	9
209	20231128	151500	40420100	9700	9700	9700	9700	0
210	20231128	151400	40420100	9700	9700	9700	9700	0
211	20231128	151300	40420100	9700	9700	9700	9700	0
212	20231128	151200	40420100	9700	9700	9700	9700	10
213	20231128	151100	40323100	9710	9710	9710	9710	73
214	20231128	151000	39614270	9710	9710	9710	9710	7
215	20231128	150900	39546300	9730	9730	9730	9730	0
216	20231128	150800	39546300	9730	9730	9730	9730	0
217	20231128	150700	39546300	9730	9730	9730	9730	0
218	20231128	150600	39546300	9730	9730	9730	9730	0
219	20231128	150500	39546300	9730	9730	9730	9730	0
220	20231128	150400	39546300	9730	9730	9730	9730	0
221	20231128	150300	39546300	9730	9730	9730	9730	0
222	20231128	150200	39546300	9730	9730	9730	9730	0
223	20231128	150100	39546300	9730	9730	9730	9730	46
224	20231128	150000	39098720	9730	9730	9730	9730	4
225	20231128	145900	39059800	9740	9740	9740	9740	0
226	20231128	145800	39059800	9740	9750	9750	9740	20
227	20231128	145700	38864960	9770	9770	9770	9770	0
228	20231128	145600	38864960	9770	9770	9770	9770	0
229	20231128	145500	38864960	9770	9770	9770	9770	0
230	20231128	145400	38864960	9770	9770	9770	9770	0
231	20231128	145300	38864960	9770	9770	9770	9770	0
232	20231128	145200	38864960	9770	9770	9770	9770	0
233	20231128	145100	38864960	9770	9770	9770	9770	0
234	20231128	145000	38864960	9770	9770	9770	9770	0
235	20231128	144900	38864960	9770	9770	9770	9770	0
236	20231128	144800	38864960	9770	9770	9770	9770	0
237	20231128	144700	38864960	9770	9770	9770	9770	0
238	20231128	144600	38864960	9770	9770	9770	9770	0
239	20231128	144500	38864960	9770	9770	9770	9770	0
240	20231128	144400	38864960	9770	9770	9770	9770	0
241	20231128	144300	38864960	9770	9770	9770	9770	0
242	20231128	144200	38864960	9770	9770	9770	9770	0
243	20231128	144100	38864960	9770	9770	9770	9770	0
244	20231128	144000	38864960	9770	9770	9770	9770	0
245	20231128	143900	38864960	9770	9770	9770	9770	0
246	20231128	143800	38864960	9770	9770	9770	9770	1
247	20231128	143700	38855190	9760	9760	9760	9760	0
248	20231128	143600	38855190	9760	9760	9760	9760	0
249	20231128	143500	38855190	9760	9760	9760	9760	0
250	20231128	143400	38855190	9760	9760	9760	9760	0
251	20231128	143300	38855190	9760	9760	9760	9760	0
252	20231128	143200	38855190	9760	9760	9760	9760	0
253	20231128	143100	38855190	9760	9760	9760	9760	0
254	20231128	143000	38855190	9760	9760	9760	9760	0
255	20231128	142900	38855190	9760	9760	9760	9760	116
256	20231128	142800	37723030	9760	9760	9760	9760	0
257	20231128	142700	37723030	9760	9760	9760	9760	0
258	20231128	142600	37723030	9760	9760	9760	9760	0
259	20231128	142500	37723030	9760	9760	9760	9760	1
260	20231128	142400	37713270	9760	9760	9760	9760	0
261	20231128	142300	37713270	9760	9760	9760	9760	0
262	20231128	142200	37713270	9760	9760	9760	9760	0
263	20231128	142100	37713270	9760	9760	9760	9760	0
264	20231128	142000	37713270	9760	9760	9760	9760	0
265	20231128	141900	37713270	9760	9760	9760	9760	0
266	20231128	141800	37713270	9760	9760	9760	9760	1
267	20231128	141700	37703510	9760	9760	9760	9760	0
268	20231128	141600	37703510	9760	9760	9760	9760	0
269	20231128	141500	37703510	9760	9760	9760	9760	0
270	20231128	141400	37703510	9760	9760	9760	9760	0
271	20231128	141300	37703510	9760	9760	9760	9760	0
272	20231128	141200	37703510	9760	9760	9760	9760	0
273	20231128	141100	37703510	9760	9760	9760	9760	0
274	20231128	141000	37703510	9760	9760	9760	9760	0
275	20231128	140900	37703510	9760	9760	9760	9760	0
276	20231128	140800	37703510	9760	9760	9760	9760	16
277	20231128	140700	37547350	9760	9760	9760	9760	52
278	20231128	140600	37039830	9770	9770	9770	9770	0
279	20231128	140500	37039830	9770	9770	9770	9770	0
280	20231128	140400	37039830	9770	9770	9770	9770	0
281	20231128	140300	37039830	9770	9770	9770	9770	0
282	20231128	140200	37039830	9770	9770	9770	9770	0
283	20231128	140100	37039830	9770	9770	9770	9770	0
284	20231128	140000	37039830	9770	9770	9770	9770	0
285	20231128	135900	37039830	9770	9770	9770	9770	0
286	20231128	135800	37039830	9770	9770	9770	9770	0
287	20231128	135700	37039830	9770	9770	9770	9770	0
288	20231128	135600	37039830	9770	9770	9770	9770	0
289	20231128	135500	37039830	9770	9770	9770	9770	0
290	20231128	135400	37039830	9770	9770	9770	9770	0
291	20231128	135300	37039830	9770	9770	9770	9770	0
292	20231128	135200	37039830	9770	9770	9770	9770	0
293	20231128	135100	37039830	9770	9770	9770	9770	2
294	20231128	135000	37020290	9770	9770	9770	9770	0
295	20231128	134900	37020290	9770	9770	9770	9770	0
296	20231128	134800	37020290	9770	9770	9770	9770	0
297	20231128	134700	37020290	9770	9770	9770	9770	0
298	20231128	134600	37020290	9770	9770	9770	9770	0
299	20231128	134500	37020290	9770	9770	9770	9770	0
300	20231128	134400	37020290	9770	9760	9770	9760	102
301	20231128	134300	36024080	9770	9770	9770	9770	0
302	20231128	134200	36024080	9770	9770	9770	9770	0
303	20231128	134100	36024080	9770	9770	9770	9770	0
304	20231128	134000	36024080	9770	9770	9770	9770	0
305	20231128	133900	36024080	9770	9770	9770	9770	0
306	20231128	133800	36024080	9770	9770	9770	9770	0
307	20231128	133700	36024080	9770	9770	9770	9770	0
308	20231128	133600	36024080	9770	9770	9770	9770	0
309	20231128	133500	36024080	9770	9770	9770	9770	0
310	20231128	133400	36024080	9770	9770	9770	9770	0
311	20231128	133300	36024080	9770	9770	9770	9770	0
312	20231128	133200	36024080	9770	9770	9770	9770	0
313	20231128	133100	36024080	9770	9770	9770	9770	0
314	20231128	133000	36024080	9770	9770	9770	9770	0
315	20231128	132900	36024080	9770	9770	9770	9770	0
316	20231128	132800	36024080	9770	9770	9770	9770	0
317	20231128	132700	36024080	9770	9770	9770	9770	0
318	20231128	132600	36024080	9770	9770	9770	9770	0
319	20231128	132500	36024080	9770	9770	9770	9770	3
320	20231128	132400	35994770	9700	9700	9700	9700	0
321	20231128	132300	35994770	9700	9700	9700	9700	0
322	20231128	132200	35994770	9700	9780	9780	9700	1864
323	20231128	132100	17842330	9800	9800	9800	9800	0
324	20231128	132000	17842330	9800	9800	9800	9800	0
325	20231128	131900	17842330	9800	9800	9800	9800	0
326	20231128	131800	17842330	9800	9800	9800	9800	0
327	20231128	131700	17842330	9800	9800	9800	9800	0
328	20231128	131600	17842330	9800	9800	9800	9800	0
329	20231128	131500	17842330	9800	9800	9800	9800	0
330	20231128	131400	17842330	9800	9800	9800	9800	0
331	20231128	131300	17842330	9800	9800	9800	9800	0
332	20231128	131200	17842330	9800	9800	9800	9800	0
333	20231128	131100	17842330	9800	9800	9800	9800	0
334	20231128	131000	17842330	9800	9800	9800	9800	0
335	20231128	130900	17842330	9800	9800	9800	9800	1
336	20231128	130800	17832530	9780	9780	9780	9780	0
337	20231128	130700	17832530	9780	9780	9780	9780	3
338	20231128	130600	17803190	9820	9820	9820	9820	0
339	20231128	130500	17803190	9820	9820	9820	9820	0
340	20231128	130400	17803190	9820	9820	9820	9820	0
341	20231128	130300	17803190	9820	9820	9820	9820	0
342	20231128	130200	17803190	9820	9820	9820	9820	0
343	20231128	130100	17803190	9820	9820	9820	9820	10
344	20231128	130000	17704990	9790	9830	9830	9790	111
345	20231128	125900	16618260	9840	9820	9850	9820	54
346	20231128	125800	16087240	9790	9790	9790	9790	0
347	20231128	125700	16087240	9790	9790	9790	9790	0
348	20231128	125600	16087240	9790	9790	9790	9790	0
349	20231128	125500	16087240	9790	9790	9790	9790	0
350	20231128	125400	16087240	9790	9790	9790	9790	0
351	20231128	125300	16087240	9790	9790	9790	9790	0
352	20231128	125200	16087240	9790	9790	9790	9790	0
353	20231128	125100	16087240	9790	9790	9790	9790	0
354	20231128	125000	16087240	9790	9790	9790	9780	25
355	20231128	124900	15842580	9820	9820	9820	9820	0
356	20231128	124800	15842580	9820	9820	9820	9820	0
357	20231128	124700	15842580	9820	9820	9820	9820	0
358	20231128	124600	15842580	9820	9820	9820	9820	0
359	20231128	124500	15842580	9820	9820	9820	9820	0
360	20231128	124400	15842580	9820	9820	9820	9820	0
361	20231128	124300	15842580	9820	9820	9820	9820	0
362	20231128	124200	15842580	9820	9830	9850	9820	160
363	20231128	124100	14269330	9850	9790	9850	9790	554
364	20231128	124000	8823510	9790	9790	9790	9790	4
365	20231128	123900	8784350	9800	9800	9800	9800	0
366	20231128	123800	8784350	9800	9800	9800	9800	0
367	20231128	123700	8784350	9800	9800	9800	9800	0
368	20231128	123600	8784350	9800	9800	9800	9800	0
369	20231128	123500	8784350	9800	9800	9800	9800	0
370	20231128	123400	8784350	9800	9800	9800	9800	0
371	20231128	123300	8784350	9800	9800	9800	9800	0
372	20231128	123200	8784350	9800	9800	9800	9800	1
373	20231128	123100	8774550	9800	9800	9800	9800	0
374	20231128	123000	8774550	9800	9800	9800	9800	0
375	20231128	122900	8774550	9800	9800	9800	9800	0
376	20231128	122800	8774550	9800	9800	9800	9800	0
377	20231128	122700	8774550	9800	9800	9800	9800	0
378	20231128	122600	8774550	9800	9800	9800	9800	0
379	20231128	122500	8774550	9800	9800	9800	9800	0
380	20231128	122400	8774550	9800	9800	9800	9800	0
381	20231128	122300	8774550	9800	9800	9800	9800	0
382	20231128	122200	8774550	9800	9800	9800	9800	0
383	20231128	122100	8774550	9800	9800	9800	9800	0
384	20231128	122000	8774550	9800	9800	9800	9800	0
385	20231128	121900	8774550	9800	9800	9800	9800	0
386	20231128	121800	8774550	9800	9800	9800	9800	0
387	20231128	121700	8774550	9800	9800	9800	9800	0
388	20231128	121600	8774550	9800	9800	9800	9800	0
389	20231128	121500	8774550	9800	9800	9800	9800	20
390	20231128	121400	8578550	9800	9800	9800	9800	0
391	20231128	121300	8578550	9800	9800	9800	9800	0
392	20231128	121200	8578550	9800	9800	9800	9800	0
393	20231128	121100	8578550	9800	9800	9800	9800	0
394	20231128	121000	8578550	9800	9800	9800	9800	0
395	20231128	120900	8578550	9800	9800	9800	9800	10
396	20231128	120800	8480550	9800	9800	9800	9800	0
397	20231128	120700	8480550	9800	9800	9800	9800	0
398	20231128	120600	8480550	9800	9800	9800	9800	0
399	20231128	120500	8480550	9800	9800	9800	9800	0
400	20231128	120400	8480550	9800	9800	9800	9800	2
401	20231128	120300	8460950	9810	9810	9810	9810	0
402	20231128	120200	8460950	9810	9810	9810	9810	0
403	20231128	120100	8460950	9810	9810	9810	9810	0
404	20231128	120000	8460950	9810	9810	9810	9810	0
405	20231128	115900	8460950	9810	9810	9810	9810	0
406	20231128	115800	8460950	9810	9810	9810	9810	0
407	20231128	115700	8460950	9810	9810	9810	9810	0
408	20231128	115600	8460950	9810	9810	9810	9810	0
409	20231128	115500	8460950	9810	9810	9810	9810	2
410	20231128	115400	8441330	9810	9810	9810	9810	0
411	20231128	115300	8441330	9810	9810	9810	9810	0
412	20231128	115200	8441330	9810	9810	9810	9810	0
413	20231128	115100	8441330	9810	9780	9810	9780	53
414	20231128	115000	7922270	9770	9770	9770	9770	165
415	20231128	114900	6310220	9760	9760	9760	9760	0
416	20231128	114800	6310220	9760	9760	9760	9760	0
417	20231128	114700	6310220	9760	9760	9760	9760	0
418	20231128	114600	6310220	9760	9760	9760	9760	0
419	20231128	114500	6310220	9760	9760	9760	9760	27
420	20231128	114400	6046700	9770	9770	9770	9770	0
421	20231128	114300	6046700	9770	9770	9770	9770	0
422	20231128	114200	6046700	9770	9770	9770	9770	0
423	20231128	114100	6046700	9770	9770	9770	9770	0
424	20231128	114000	6046700	9770	9770	9770	9770	0
425	20231128	113900	6046700	9770	9770	9770	9770	0
426	20231128	113800	6046700	9770	9770	9770	9770	1
427	20231128	113700	6036930	9770	9770	9770	9770	0
428	20231128	113600	6036930	9770	9770	9770	9770	0
429	20231128	113500	6036930	9770	9770	9770	9770	5
430	20231128	113400	5988080	9760	9760	9760	9760	0
431	20231128	113300	5988080	9760	9760	9760	9760	1
432	20231128	113200	5978320	9760	9760	9760	9760	0
433	20231128	113100	5978320	9760	9760	9760	9760	0
434	20231128	113000	5978320	9760	9760	9760	9760	2
435	20231128	112900	5958800	9760	9760	9760	9760	0
436	20231128	112800	5958800	9760	9760	9760	9760	0
437	20231128	112700	5958800	9760	9760	9760	9760	0
438	20231128	112600	5958800	9760	9760	9760	9760	0
439	20231128	112500	5958800	9760	9760	9760	9760	0
440	20231128	112400	5958800	9760	9760	9760	9760	0
441	20231128	112300	5958800	9760	9760	9760	9760	60
442	20231128	112200	5373200	9760	9760	9760	9760	0
443	20231128	112100	5373200	9760	9760	9760	9760	0
444	20231128	112000	5373200	9760	9760	9760	9760	0
445	20231128	111900	5373200	9760	9760	9760	9760	0
446	20231128	111800	5373200	9760	9760	9760	9760	0
447	20231128	111700	5373200	9760	9760	9760	9760	0
448	20231128	111600	5373200	9760	9760	9760	9760	0
449	20231128	111500	5373200	9760	9760	9760	9760	0
450	20231128	111400	5373200	9760	9760	9760	9760	0
451	20231128	111300	5373200	9760	9760	9760	9760	0
452	20231128	111200	5373200	9760	9760	9760	9760	0
453	20231128	111100	5373200	9760	9760	9760	9760	0
454	20231128	111000	5373200	9760	9760	9760	9760	1
455	20231128	110900	5363440	9760	9760	9760	9760	0
456	20231128	110800	5363440	9760	9760	9760	9760	0
457	20231128	110700	5363440	9760	9760	9760	9760	5
458	20231128	110600	5314640	9760	9760	9760	9760	0
459	20231128	110500	5314640	9760	9760	9760	9760	0
460	20231128	110400	5314640	9760	9760	9760	9760	5
461	20231128	110300	5265840	9750	9750	9750	9750	0
462	20231128	110200	5265840	9750	9750	9750	9750	0
463	20231128	110100	5265840	9750	9750	9750	9750	0
464	20231128	110000	5265840	9750	9750	9750	9750	0
465	20231128	105900	5265840	9750	9750	9750	9750	0
466	20231128	105800	5265840	9750	9750	9750	9750	0
467	20231128	105700	5265840	9750	9750	9750	9750	0
468	20231128	105600	5265840	9750	9750	9750	9750	0
469	20231128	105500	5265840	9750	9750	9750	9750	1
470	20231128	105400	5256090	9750	9750	9750	9750	0
471	20231128	105300	5256090	9750	9750	9750	9750	0
472	20231128	105200	5256090	9750	9750	9750	9750	0
473	20231128	105100	5256090	9750	9750	9750	9750	0
474	20231128	105000	5256090	9750	9750	9750	9750	0
475	20231128	104900	5256090	9750	9750	9750	9750	0
476	20231128	104800	5256090	9750	9750	9750	9750	0
477	20231128	104700	5256090	9750	9750	9750	9750	0
478	20231128	104600	5256090	9750	9750	9750	9750	0
479	20231128	104500	5256090	9750	9750	9750	9750	0
480	20231128	104400	5256090	9750	9750	9750	9750	0
481	20231128	104300	5256090	9750	9750	9750	9750	53
482	20231128	104200	4739340	9750	9750	9750	9750	0
483	20231128	104100	4739340	9750	9750	9750	9750	1
484	20231128	104000	4729590	9750	9750	9750	9750	0
485	20231128	103900	4729590	9750	9750	9750	9750	2
486	20231128	103800	4710090	9750	9750	9750	9750	0
487	20231128	103700	4710090	9750	9750	9750	9750	0
488	20231128	103600	4710090	9750	9740	9750	9740	2
489	20231128	103500	4690600	9740	9740	9740	9740	10
490	20231128	103400	4593200	9750	9750	9750	9750	0
491	20231128	103300	4593200	9750	9750	9750	9750	3
492	20231128	103200	4563950	9750	9750	9750	9750	0
493	20231128	103100	4563950	9750	9760	9760	9750	51
494	20231128	103000	4066690	9770	9770	9770	9770	0
495	20231128	102900	4066690	9770	9770	9770	9770	0
496	20231128	102800	4066690	9770	9770	9770	9770	0
497	20231128	102700	4066690	9770	9770	9770	9770	0
498	20231128	102600	4066690	9770	9770	9770	9770	0
499	20231128	102500	4066690	9770	9770	9770	9770	0
500	20231128	102400	4066690	9770	9770	9770	9770	0
501	20231128	102300	4066690	9770	9770	9770	9770	0
502	20231128	102200	4066690	9770	9770	9770	9770	0
503	20231128	102100	4066690	9770	9770	9770	9770	0
504	20231128	102000	4066690	9770	9770	9770	9770	0
505	20231128	101900	4066690	9770	9770	9770	9770	0
506	20231128	101800	4066690	9770	9770	9770	9770	0
507	20231128	101700	4066690	9770	9770	9770	9770	0
508	20231128	101600	4066690	9770	9770	9770	9770	1
509	20231128	101500	4056920	9750	9750	9750	9750	0
510	20231128	101400	4056920	9750	9750	9750	9750	1
511	20231128	101300	4047170	9750	9750	9750	9750	0
512	20231128	101200	4047170	9750	9750	9750	9750	0
513	20231128	101100	4047170	9750	9750	9750	9750	0
514	20231128	101000	4047170	9750	9750	9750	9750	0
515	20231128	100900	4047170	9750	9750	9750	9750	180
516	20231128	100800	2292170	9760	9760	9760	9760	0
517	20231128	100700	2292170	9760	9760	9760	9760	0
518	20231128	100600	2292170	9760	9760	9760	9760	2
519	20231128	100500	2272650	9750	9750	9750	9750	0
520	20231128	100400	2272650	9750	9750	9750	9750	0
521	20231128	100300	2272650	9750	9760	9760	9750	108
522	20231128	100200	1219610	9770	9770	9770	9770	2
523	20231128	100100	1200070	9760	9760	9760	9760	0
524	20231128	100000	1200070	9760	9760	9760	9760	8
525	20231128	095900	1121990	9760	9760	9760	9760	0
526	20231128	095800	1121990	9760	9760	9760	9760	0
527	20231128	095700	1121990	9760	9760	9760	9760	1
528	20231128	095600	1112230	9760	9760	9760	9760	0
529	20231128	095500	1112230	9760	9760	9760	9760	0
530	20231128	095400	1112230	9760	9760	9760	9760	0
531	20231128	095300	1112230	9760	9760	9760	9760	0
532	20231128	095200	1112230	9760	9760	9760	9760	0
533	20231128	095100	1112230	9760	9760	9760	9760	0
534	20231128	095000	1112230	9760	9760	9760	9760	0
535	20231128	094900	1112230	9760	9760	9760	9760	0
536	20231128	094800	1112230	9760	9760	9760	9760	0
537	20231128	094700	1112230	9760	9760	9760	9760	0
538	20231128	094600	1112230	9760	9760	9760	9760	1
539	20231128	094500	1102470	9760	9760	9760	9760	0
540	20231128	094400	1102470	9760	9760	9760	9760	0
541	20231128	094300	1102470	9760	9760	9760	9760	1
542	20231128	094200	1092710	9760	9760	9760	9760	1
543	20231128	094100	1082950	9750	9750	9750	9750	0
544	20231128	094000	1082950	9750	9750	9750	9750	0
545	20231128	093900	1082950	9750	9750	9750	9750	0
546	20231128	093800	1082950	9750	9750	9750	9750	0
547	20231128	093700	1082950	9750	9750	9750	9750	0
548	20231128	093600	1082950	9750	9750	9750	9750	0
549	20231128	093500	1082950	9750	9750	9750	9750	0
550	20231128	093400	1082950	9750	9750	9750	9750	0
551	20231128	093300	1082950	9750	9750	9750	9750	0
552	20231128	093200	1082950	9750	9750	9750	9750	0
553	20231128	093100	1082950	9750	9750	9750	9750	11
554	20231128	093000	975700	9750	9750	9750	9750	0
555	20231128	092900	975700	9750	9750	9750	9750	0
556	20231128	092800	975700	9750	9750	9750	9750	0
557	20231128	092700	975700	9750	9750	9750	9750	0
558	20231128	092600	975700	9750	9750	9750	9750	0
559	20231128	092500	975700	9750	9750	9750	9750	0
560	20231128	092400	975700	9750	9750	9750	9750	1
561	20231128	092300	965950	9760	9760	9760	9760	0
562	20231128	092200	965950	9760	9760	9760	9760	0
563	20231128	092100	965950	9760	9760	9760	9760	0
564	20231128	092000	965950	9760	9760	9760	9760	0
565	20231128	091900	965950	9760	9760	9760	9760	1
566	20231128	091800	956190	9760	9760	9760	9760	0
567	20231128	091700	956190	9760	9760	9760	9760	0
568	20231128	091600	956190	9760	9760	9760	9760	2
569	20231128	091500	936670	9760	9760	9760	9760	0
570	20231128	091400	936670	9760	9760	9760	9760	0
571	20231128	091300	936670	9760	9770	9770	9760	23
572	20231128	091200	712160	9790	9790	9790	9790	0
573	20231128	091100	712160	9790	9790	9790	9790	0
574	20231128	091000	712160	9790	9790	9790	9790	0
575	20231128	090900	712160	9790	9790	9790	9790	0
576	20231128	090800	712160	9790	9790	9790	9790	0
577	20231128	090700	712160	9790	9790	9790	9790	0
578	20231128	090600	712160	9790	9790	9790	9790	11
579	20231128	090500	604470	9790	9790	9790	9790	0
580	20231128	090400	604470	9790	9790	9790	9790	0
581	20231128	090300	604470	9790	9790	9790	9790	11
582	20231128	090200	496780	9750	9750	9750	9750	0
583	20231128	090100	496780	9750	9750	9750	9750	0
584	20231128	090000	496780	9750	9740	9750	9740	51