KissMeData/001420/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183400	12571960	5040	5040	5040	5040	101
3	20231130	183300	12571960	5040	5040	5040	5040	0
4	20231130	183200	12571960	5040	5040	5040	5040	0
5	20231130	183100	12571960	5040	5040	5040	5040	0
6	20231130	183000	12571960	5040	5040	5040	5040	0
7	20231130	182900	12571960	5040	5040	5040	5040	0
8	20231130	182800	12571960	5040	5040	5040	5040	0
9	20231130	182700	12571960	5040	5040	5040	5040	0
10	20231130	182600	12571960	5040	5040	5040	5040	0
11	20231130	182500	12571960	5040	5040	5040	5040	0
12	20231130	182400	12571960	5040	5040	5040	5040	0
13	20231130	182300	12571960	5040	5040	5040	5040	0
14	20231130	182200	12571960	5040	5040	5040	5040	0
15	20231130	182100	12571960	5040	5040	5040	5040	0
16	20231130	182000	12571960	5040	5040	5040	5040	0
17	20231130	181900	12571960	5040	5040	5040	5040	0
18	20231130	181800	12571960	5040	5040	5040	5040	0
19	20231130	181700	12571960	5040	5040	5040	5040	0
20	20231130	181600	12571960	5040	5040	5040	5040	0
21	20231130	181500	12571960	5040	5040	5040	5040	0
22	20231130	181400	12571960	5040	5040	5040	5040	0
23	20231130	181300	12571960	5040	5040	5040	5040	0
24	20231130	181200	12571960	5040	5040	5040	5040	0
25	20231130	181100	12571960	5040	5040	5040	5040	0
26	20231130	181000	12571960	5040	5040	5040	5040	0
27	20231130	180900	12571960	5040	5040	5040	5040	0
28	20231130	180800	12571960	5040	5040	5040	5040	0
29	20231130	180700	12571960	5040	5040	5040	5040	0
30	20231130	180600	12571960	5040	5040	5040	5040	0
31	20231130	180500	12571960	5040	5040	5040	5040	0
32	20231130	180400	12571960	5040	5040	5040	5040	101
33	20231130	180300	12571960	5040	5040	5040	5040	0
34	20231130	180200	12571960	5040	5040	5040	5040	0
35	20231130	180100	12571960	5040	5040	5040	5040	0
36	20231130	180000	12571960	5040	5040	5040	5040	0
37	20231130	175900	12571960	5040	5040	5040	5040	0
38	20231130	175800	12571960	5040	5040	5040	5040	0
39	20231130	175700	12571960	5040	5040	5040	5040	0
40	20231130	175600	12571960	5040	5040	5040	5040	0
41	20231130	175500	12571960	5040	5040	5040	5040	0
42	20231130	175400	12571960	5040	5040	5040	5040	0
43	20231130	175300	12571960	5040	5040	5040	5040	0
44	20231130	175200	12571960	5040	5040	5040	5040	0
45	20231130	175100	12571960	5040	5040	5040	5040	0
46	20231130	175000	12571960	5040	5040	5040	5040	0
47	20231130	174900	12571960	5040	5040	5040	5040	0
48	20231130	174800	12571960	5040	5040	5040	5040	0
49	20231130	174700	12571960	5040	5040	5040	5040	0
50	20231130	174600	12571960	5040	5040	5040	5040	0
51	20231130	174500	12571960	5040	5040	5040	5040	0
52	20231130	174400	12571960	5040	5040	5040	5040	0
53	20231130	174300	12571960	5040	5040	5040	5040	0
54	20231130	174200	12571960	5040	5040	5040	5040	0
55	20231130	174100	12571960	5040	5040	5040	5040	0
56	20231130	174000	12571960	5040	5040	5040	5040	0
57	20231130	173900	12571960	5040	5040	5040	5040	0
58	20231130	173800	12571960	5040	5040	5040	5040	0
59	20231130	173700	12571960	5040	5040	5040	5040	0
60	20231130	173600	12571960	5040	5040	5040	5040	0
61	20231130	173500	12571960	5040	5040	5040	5040	0
62	20231130	173400	12571960	5040	5040	5040	5040	101
63	20231130	173300	12571960	5040	5040	5040	5040	0
64	20231130	173200	12571960	5040	5040	5040	5040	0
65	20231130	173100	12571960	5040	5040	5040	5040	0
66	20231130	173000	12571960	5040	5040	5040	5040	0
67	20231130	172900	12571960	5040	5040	5040	5040	0
68	20231130	172800	12571960	5040	5040	5040	5040	0
69	20231130	172700	12571960	5040	5040	5040	5040	0
70	20231130	172600	12571960	5040	5040	5040	5040	0
71	20231130	172500	12571960	5040	5040	5040	5040	0
72	20231130	172400	12571960	5040	5040	5040	5040	0
73	20231130	172300	12571960	5040	5040	5040	5040	0
74	20231130	172200	12571960	5040	5040	5040	5040	0
75	20231130	172100	12571960	5040	5040	5040	5040	0
76	20231130	172000	12571960	5040	5040	5040	5040	0
77	20231130	171900	12571960	5040	5040	5040	5040	0
78	20231130	171800	12571960	5040	5040	5040	5040	0
79	20231130	171700	12571960	5040	5040	5040	5040	0
80	20231130	171600	12571960	5040	5040	5040	5040	0
81	20231130	171500	12571960	5040	5040	5040	5040	0
82	20231130	171400	12571960	5040	5040	5040	5040	0
83	20231130	171300	12571960	5040	5040	5040	5040	0
84	20231130	171200	12571960	5040	5040	5040	5040	0
85	20231130	171100	12571960	5040	5040	5040	5040	0
86	20231130	171000	12571960	5040	5040	5040	5040	0
87	20231130	170900	12571960	5040	5040	5040	5040	0
88	20231130	170800	12571960	5040	5040	5040	5040	0
89	20231130	170700	12571960	5040	5040	5040	5040	0
90	20231130	170600	12571960	5040	5040	5040	5040	0
91	20231130	170500	12571960	5040	5040	5040	5040	0
92	20231130	170400	12571960	5040	5040	5040	5040	101
93	20231130	170300	12571960	5040	5040	5040	5040	0
94	20231130	170200	12571960	5040	5040	5040	5040	0
95	20231130	170100	12571960	5040	5040	5040	5040	0
96	20231130	170000	12571960	5040	5040	5040	5040	0
97	20231130	165900	12571960	5040	5040	5040	5040	0
98	20231130	165800	12571960	5040	5040	5040	5040	0
99	20231130	165700	12571960	5040	5040	5040	5040	0
100	20231130	165600	12571960	5040	5040	5040	5040	0
101	20231130	165500	12571960	5040	5040	5040	5040	0
102	20231130	165400	12571960	5040	5040	5040	5040	0
103	20231130	165300	12571960	5040	5040	5040	5040	0
104	20231130	165200	12571960	5040	5040	5040	5040	0
105	20231130	165100	12571960	5040	5040	5040	5040	0
106	20231130	165000	12571960	5040	5040	5040	5040	0
107	20231130	164900	12571960	5040	5040	5040	5040	0
108	20231130	164800	12571960	5040	5040	5040	5040	0
109	20231130	164700	12571960	5040	5040	5040	5040	0
110	20231130	164600	12571960	5040	5040	5040	5040	0
111	20231130	164500	12571960	5040	5040	5040	5040	0
112	20231130	164400	12571960	5040	5040	5040	5040	0
113	20231130	164300	12571960	5040	5040	5040	5040	0
114	20231130	164200	12571960	5040	5040	5040	5040	0
115	20231130	164100	12571960	5040	5040	5040	5040	0
116	20231130	164000	12571960	5040	5040	5040	5040	0
117	20231130	163900	12571960	5040	5040	5040	5040	0
118	20231130	163800	12571960	5040	5040	5040	5040	0
119	20231130	163700	12571960	5040	5040	5040	5040	0
120	20231130	163600	12571960	5040	5040	5040	5040	0
121	20231130	163500	12571960	5040	5040	5040	5040	0
122	20231130	163400	12571960	5040	5040	5040	5040	101
123	20231130	163300	12571960	5040	5040	5040	5040	0
124	20231130	163200	12571960	5040	5040	5040	5040	0
125	20231130	163100	12571960	5040	5040	5040	5040	0
126	20231130	163000	12571960	5040	5040	5040	5040	0
127	20231130	162900	12571960	5040	5040	5040	5040	0
128	20231130	162800	12571960	5040	5040	5040	5040	0
129	20231130	162700	12571960	5040	5040	5040	5040	0
130	20231130	162600	12571960	5040	5040	5040	5040	0
131	20231130	162500	12571960	5040	5040	5040	5040	0
132	20231130	162400	12571960	5040	5040	5040	5040	0
133	20231130	162300	12571960	5040	5040	5040	5040	0
134	20231130	162200	12571960	5040	5040	5040	5040	0
135	20231130	162100	12571960	5040	5040	5040	5040	0
136	20231130	162000	12571960	5040	5040	5040	5040	0
137	20231130	161900	12571960	5040	5040	5040	5040	0
138	20231130	161800	12571960	5040	5040	5040	5040	0
139	20231130	161700	12571960	5040	5040	5040	5040	0
140	20231130	161600	12571960	5040	5040	5040	5040	0
141	20231130	161500	12571960	5040	5040	5040	5040	0
142	20231130	161400	12571960	5040	5040	5040	5040	0
143	20231130	161300	12571960	5040	5040	5040	5040	0
144	20231130	161200	12571960	5040	5040	5040	5040	0
145	20231130	161100	12571960	5040	5040	5040	5040	0
146	20231130	161000	12571960	5040	5040	5040	5040	0
147	20231130	160900	12571960	5040	5040	5040	5040	0
148	20231130	160800	12571960	5040	5040	5040	5040	0
149	20231130	160700	12571960	5040	5040	5040	5040	0
150	20231130	160600	12571960	5040	5040	5040	5040	0
151	20231130	160500	12571960	5040	5040	5040	5040	0
152	20231130	160400	12571960	5040	5040	5040	5040	101
153	20231130	160300	12571960	5040	5040	5040	5040	0
154	20231130	160200	12571960	5040	5040	5040	5040	0
155	20231130	160100	12571960	5040	5040	5040	5040	0
156	20231130	160000	12571960	5040	5040	5040	5040	0
157	20231130	155900	12571960	5040	5040	5040	5040	0
158	20231130	155800	12571960	5040	5040	5040	5040	0
159	20231130	155700	12571960	5040	5040	5040	5040	0
160	20231130	155600	12571960	5040	5040	5040	5040	0
161	20231130	155500	12571960	5040	5040	5040	5040	0
162	20231130	155400	12571960	5040	5040	5040	5040	0
163	20231130	155300	12571960	5040	5040	5040	5040	0
164	20231130	155200	12571960	5040	5040	5040	5040	0
165	20231130	155100	12571960	5040	5040	5040	5040	0
166	20231130	155000	12571960	5040	5040	5040	5040	0
167	20231130	154900	12571960	5040	5040	5040	5040	0
168	20231130	154800	12571960	5040	5040	5040	5040	0
169	20231130	154700	12571960	5040	5040	5040	5040	0
170	20231130	154600	12571960	5040	5040	5040	5040	0
171	20231130	154500	12571960	5040	5040	5040	5040	0
172	20231130	154400	12571960	5040	5040	5040	5040	0
173	20231130	154300	12571960	5040	5040	5040	5040	0
174	20231130	154200	12571960	5040	5040	5040	5040	0
175	20231130	154100	12571960	5040	5040	5040	5040	0
176	20231130	154000	12571960	5040	5040	5040	5040	0
177	20231130	153900	12571960	5040	5040	5040	5040	0
178	20231130	153800	12571960	5040	5040	5040	5040	0
179	20231130	153700	12571960	5040	5040	5040	5040	0
180	20231130	153600	12571960	5040	5040	5040	5040	0
181	20231130	153500	12571960	5040	5040	5040	5040	0
182	20231130	153400	12571960	5040	5040	5040	5040	101
183	20231130	153300	12571960	5040	5040	5040	5040	0
184	20231130	153200	12571960	5040	5040	5040	5040	0
185	20231130	153100	12571960	5040	5040	5040	5040	0
186	20231130	153000	12571960	5040	5040	5040	5040	101
187	20231130	152900	12062920	5040	5040	5040	5040	0
188	20231130	152800	12062920	5040	5040	5040	5040	0
189	20231130	152700	12062920	5040	5040	5040	5040	0
190	20231130	152600	12062920	5040	5040	5040	5040	0
191	20231130	152500	12062920	5040	5040	5040	5040	0
192	20231130	152400	12062920	5040	5040	5040	5040	0
193	20231130	152300	12062920	5040	5040	5040	5040	0
194	20231130	152200	12062920	5040	5040	5040	5040	0
195	20231130	152100	12062920	5040	5040	5040	5040	0
196	20231130	152000	12062920	5040	5040	5040	5040	0
197	20231130	151900	12062920	5040	5040	5040	5040	0
198	20231130	151800	12062920	5040	5040	5040	5040	0
199	20231130	151700	12062920	5040	5040	5040	5040	0
200	20231130	151600	12062920	5040	5040	5040	5040	0
201	20231130	151500	12062920	5040	5040	5040	5040	0
202	20231130	151400	12062920	5040	5040	5040	5040	0
203	20231130	151300	12062920	5040	5040	5040	5040	0
204	20231130	151200	12062920	5040	5040	5040	5040	100
205	20231130	151100	11558920	5040	5040	5040	5040	0
206	20231130	151000	11558920	5040	5040	5040	5040	0
207	20231130	150900	11558920	5040	5040	5040	5040	0
208	20231130	150800	11558920	5040	5040	5040	5040	0
209	20231130	150700	11558920	5040	5040	5040	5040	0
210	20231130	150600	11558920	5040	5040	5040	5040	0
211	20231130	150500	11558920	5040	5040	5040	5040	0
212	20231130	150400	11558920	5040	5040	5040	5040	0
213	20231130	150300	11558920	5040	5040	5040	5040	0
214	20231130	150200	11558920	5040	5040	5040	5040	0
215	20231130	150100	11558920	5040	5040	5040	5040	0
216	20231130	150000	11558920	5040	5040	5040	5040	0
217	20231130	145900	11558920	5040	5040	5040	5040	0
218	20231130	145800	11558920	5040	5040	5040	5040	0
219	20231130	145700	11558920	5040	5040	5040	5040	0
220	20231130	145600	11558920	5040	5040	5040	5040	0
221	20231130	145500	11558920	5040	5040	5040	5040	0
222	20231130	145400	11558920	5040	5040	5040	5040	0
223	20231130	145300	11558920	5040	5040	5040	5040	1
224	20231130	145200	11553880	5040	5040	5040	5040	0
225	20231130	145100	11553880	5040	5040	5040	5040	0
226	20231130	145000	11553880	5040	5040	5040	5040	0
227	20231130	144900	11553880	5040	5040	5040	5040	0
228	20231130	144800	11553880	5040	5040	5040	5040	0
229	20231130	144700	11553880	5040	5040	5040	5040	0
230	20231130	144600	11553880	5040	5040	5040	5040	0
231	20231130	144500	11553880	5040	5040	5040	5040	0
232	20231130	144400	11553880	5040	5040	5040	5040	10
233	20231130	144300	11503480	5040	5040	5040	5040	0
234	20231130	144200	11503480	5040	5040	5040	5040	10
235	20231130	144100	11453080	5040	5040	5040	5040	0
236	20231130	144000	11453080	5040	5040	5040	5040	0
237	20231130	143900	11453080	5040	5040	5040	5040	0
238	20231130	143800	11453080	5040	5040	5040	5040	0
239	20231130	143700	11453080	5040	5040	5040	5040	0
240	20231130	143600	11453080	5040	5040	5040	5040	0
241	20231130	143500	11453080	5040	5040	5040	5040	1
242	20231130	143400	11448040	5030	5030	5030	5030	0
243	20231130	143300	11448040	5030	5030	5030	5030	0
244	20231130	143200	11448040	5030	5030	5030	5030	0
245	20231130	143100	11448040	5030	5030	5030	5030	0
246	20231130	143000	11448040	5030	5030	5030	5030	0
247	20231130	142900	11448040	5030	5030	5030	5030	0
248	20231130	142800	11448040	5030	5030	5030	5030	0
249	20231130	142700	11448040	5030	5030	5030	5030	0
250	20231130	142600	11448040	5030	5030	5030	5030	0
251	20231130	142500	11448040	5030	5030	5030	5030	0
252	20231130	142400	11448040	5030	5030	5030	5030	0
253	20231130	142300	11448040	5030	5030	5030	5030	0
254	20231130	142200	11448040	5030	5030	5030	5030	0
255	20231130	142100	11448040	5030	5030	5030	5030	0
256	20231130	142000	11448040	5030	5030	5030	5030	0
257	20231130	141900	11448040	5030	5030	5030	5030	0
258	20231130	141800	11448040	5030	5030	5030	5030	0
259	20231130	141700	11448040	5030	5030	5030	5030	322
260	20231130	141600	9828380	5040	5040	5040	5040	1001
261	20231130	141500	4783340	5050	5050	5050	5050	0
262	20231130	141400	4783340	5050	5050	5050	5050	0
263	20231130	141300	4783340	5050	5050	5050	5050	0
264	20231130	141200	4783340	5050	5050	5050	5050	0
265	20231130	141100	4783340	5050	5050	5050	5050	0
266	20231130	141000	4783340	5050	5050	5050	5050	0
267	20231130	140900	4783340	5050	5050	5050	5050	0
268	20231130	140800	4783340	5050	5050	5050	5050	0
269	20231130	140700	4783340	5050	5050	5050	5050	0
270	20231130	140600	4783340	5050	5050	5050	5050	0
271	20231130	140500	4783340	5050	5050	5050	5050	0
272	20231130	140400	4783340	5050	5050	5050	5050	0
273	20231130	140300	4783340	5050	5050	5050	5050	0
274	20231130	140200	4783340	5050	5050	5050	5050	0
275	20231130	140100	4783340	5050	5050	5050	5050	164
276	20231130	140000	3955140	5050	5050	5050	5050	0
277	20231130	135900	3955140	5050	5050	5050	5050	0
278	20231130	135800	3955140	5050	5050	5050	5050	0
279	20231130	135700	3955140	5050	5050	5050	5050	0
280	20231130	135600	3955140	5050	5050	5050	5050	0
281	20231130	135500	3955140	5050	5050	5050	5050	0
282	20231130	135400	3955140	5050	5050	5050	5050	0
283	20231130	135300	3955140	5050	5050	5050	5050	2
284	20231130	135200	3945040	5060	5060	5060	5060	0
285	20231130	135100	3945040	5060	5060	5060	5060	0
286	20231130	135000	3945040	5060	5060	5060	5060	0
287	20231130	134900	3945040	5060	5060	5060	5060	0
288	20231130	134800	3945040	5060	5060	5060	5060	0
289	20231130	134700	3945040	5060	5060	5060	5060	0
290	20231130	134600	3945040	5060	5060	5060	5060	0
291	20231130	134500	3945040	5060	5060	5060	5060	0
292	20231130	134400	3945040	5060	5060	5060	5060	0
293	20231130	134300	3945040	5060	5060	5060	5060	0
294	20231130	134200	3945040	5060	5060	5060	5060	0
295	20231130	134100	3945040	5060	5060	5060	5060	0
296	20231130	134000	3945040	5060	5060	5060	5060	0
297	20231130	133900	3945040	5060	5060	5060	5060	0
298	20231130	133800	3945040	5060	5060	5060	5060	0
299	20231130	133700	3945040	5060	5060	5060	5060	0
300	20231130	133600	3945040	5060	5060	5060	5060	0
301	20231130	133500	3945040	5060	5060	5060	5060	0
302	20231130	133400	3945040	5060	5060	5060	5060	0
303	20231130	133300	3945040	5060	5060	5060	5060	0
304	20231130	133200	3945040	5060	5060	5060	5060	100
305	20231130	133100	3439040	5060	5060	5060	5060	80
306	20231130	133000	3034240	5050	5050	5050	5050	0
307	20231130	132900	3034240	5050	5050	5050	5050	0
308	20231130	132800	3034240	5050	5050	5050	5050	0
309	20231130	132700	3034240	5050	5050	5050	5050	0
310	20231130	132600	3034240	5050	5050	5050	5050	0
311	20231130	132500	3034240	5050	5050	5050	5050	0
312	20231130	132400	3034240	5050	5050	5050	5050	0
313	20231130	132300	3034240	5050	5050	5050	5050	0
314	20231130	132200	3034240	5050	5050	5050	5050	0
315	20231130	132100	3034240	5050	5050	5050	5050	0
316	20231130	132000	3034240	5050	5050	5050	5050	0
317	20231130	131900	3034240	5050	5050	5050	5050	0
318	20231130	131800	3034240	5050	5050	5050	5050	0
319	20231130	131700	3034240	5050	5050	5050	5050	0
320	20231130	131600	3034240	5050	5050	5050	5050	0
321	20231130	131500	3034240	5050	5050	5050	5050	0
322	20231130	131400	3034240	5050	5050	5050	5050	0
323	20231130	131300	3034240	5050	5050	5050	5050	0
324	20231130	131200	3034240	5050	5050	5050	5050	0
325	20231130	131100	3034240	5050	5050	5050	5050	0
326	20231130	131000	3034240	5050	5050	5050	5050	0
327	20231130	130900	3034240	5050	5050	5050	5050	0
328	20231130	130800	3034240	5050	5050	5050	5050	0
329	20231130	130700	3034240	5050	5050	5050	5050	0
330	20231130	130600	3034240	5050	5050	5050	5050	0
331	20231130	130500	3034240	5050	5050	5050	5050	0
332	20231130	130400	3034240	5050	5050	5050	5050	0
333	20231130	130300	3034240	5050	5050	5050	5050	0
334	20231130	130200	3034240	5050	5050	5050	5050	0
335	20231130	130100	3034240	5050	5050	5050	5050	0
336	20231130	130000	3034240	5050	5050	5050	5050	0
337	20231130	125900	3034240	5050	5050	5050	5050	0
338	20231130	125800	3034240	5050	5050	5050	5050	0
339	20231130	125700	3034240	5050	5050	5050	5050	0
340	20231130	125600	3034240	5050	5050	5050	5050	0
341	20231130	125500	3034240	5050	5050	5050	5050	0
342	20231130	125400	3034240	5050	5050	5050	5050	0
343	20231130	125300	3034240	5050	5050	5050	5050	0
344	20231130	125200	3034240	5050	5050	5050	5050	0
345	20231130	125100	3034240	5050	5050	5050	5050	0
346	20231130	125000	3034240	5050	5050	5050	5050	0
347	20231130	124900	3034240	5050	5050	5050	5050	0
348	20231130	124800	3034240	5050	5050	5050	5050	0
349	20231130	124700	3034240	5050	5050	5050	5050	0
350	20231130	124600	3034240	5050	5050	5050	5050	0
351	20231130	124500	3034240	5050	5050	5050	5050	0
352	20231130	124400	3034240	5050	5050	5050	5050	0
353	20231130	124300	3034240	5050	5050	5050	5050	0
354	20231130	124200	3034240	5050	5050	5050	5050	0
355	20231130	124100	3034240	5050	5050	5050	5050	0
356	20231130	124000	3034240	5050	5050	5050	5050	33
357	20231130	123900	2867590	5050	5050	5050	5050	1
358	20231130	123800	2862540	5060	5060	5060	5060	0
359	20231130	123700	2862540	5060	5060	5060	5060	0
360	20231130	123600	2862540	5060	5060	5060	5060	0
361	20231130	123500	2862540	5060	5060	5060	5060	10
362	20231130	123400	2811940	5060	5060	5060	5060	0
363	20231130	123300	2811940	5060	5060	5060	5060	0
364	20231130	123200	2811940	5060	5060	5060	5060	0
365	20231130	123100	2811940	5060	5060	5060	5060	0
366	20231130	123000	2811940	5060	5060	5060	5060	0
367	20231130	122900	2811940	5060	5060	5060	5060	0
368	20231130	122800	2811940	5060	5060	5060	5060	251
369	20231130	122700	1541880	5060	5060	5060	5060	0
370	20231130	122600	1541880	5060	5060	5060	5060	0
371	20231130	122500	1541880	5060	5060	5060	5060	0
372	20231130	122400	1541880	5060	5060	5060	5060	0
373	20231130	122300	1541880	5060	5060	5060	5060	0
374	20231130	122200	1541880	5060	5060	5060	5060	0
375	20231130	122100	1541880	5060	5060	5060	5060	0
376	20231130	122000	1541880	5060	5060	5060	5060	0
377	20231130	121900	1541880	5060	5060	5060	5060	0
378	20231130	121800	1541880	5060	5060	5060	5060	0
379	20231130	121700	1541880	5060	5060	5060	5060	0
380	20231130	121600	1541880	5060	5060	5060	5060	0
381	20231130	121500	1541880	5060	5060	5060	5060	0
382	20231130	121400	1541880	5060	5060	5060	5060	0
383	20231130	121300	1541880	5060	5060	5060	5060	0
384	20231130	121200	1541880	5060	5060	5060	5060	0
385	20231130	121100	1541880	5060	5060	5060	5060	0
386	20231130	121000	1541880	5060	5060	5060	5060	0
387	20231130	120900	1541880	5060	5060	5060	5060	0
388	20231130	120800	1541880	5060	5060	5060	5060	0
389	20231130	120700	1541880	5060	5060	5060	5060	0
390	20231130	120600	1541880	5060	5060	5060	5060	0
391	20231130	120500	1541880	5060	5060	5060	5060	0
392	20231130	120400	1541880	5060	5060	5060	5060	0
393	20231130	120300	1541880	5060	5060	5060	5060	0
394	20231130	120200	1541880	5060	5060	5060	5060	0
395	20231130	120100	1541880	5060	5060	5060	5060	0
396	20231130	120000	1541880	5060	5060	5060	5060	0
397	20231130	115900	1541880	5060	5060	5060	5060	0
398	20231130	115800	1541880	5060	5060	5060	5060	0
399	20231130	115700	1541880	5060	5060	5060	5060	0
400	20231130	115600	1541880	5060	5060	5060	5060	0
401	20231130	115500	1541880	5060	5060	5060	5060	0
402	20231130	115400	1541880	5060	5060	5060	5060	0
403	20231130	115300	1541880	5060	5060	5060	5060	0
404	20231130	115200	1541880	5060	5060	5060	5060	0
405	20231130	115100	1541880	5060	5060	5060	5060	1
406	20231130	115000	1536820	5070	5070	5070	5070	0
407	20231130	114900	1536820	5070	5070	5070	5070	0
408	20231130	114800	1536820	5070	5070	5070	5070	0
409	20231130	114700	1536820	5070	5070	5070	5070	0
410	20231130	114600	1536820	5070	5070	5070	5070	0
411	20231130	114500	1536820	5070	5070	5070	5070	0
412	20231130	114400	1536820	5070	5070	5070	5070	0
413	20231130	114300	1536820	5070	5070	5070	5070	0
414	20231130	114200	1536820	5070	5070	5070	5070	0
415	20231130	114100	1536820	5070	5070	5070	5070	0
416	20231130	114000	1536820	5070	5070	5070	5070	0
417	20231130	113900	1536820	5070	5070	5070	5070	0
418	20231130	113800	1536820	5070	5070	5070	5070	0
419	20231130	113700	1536820	5070	5070	5070	5070	0
420	20231130	113600	1536820	5070	5070	5070	5070	0
421	20231130	113500	1536820	5070	5070	5070	5070	0
422	20231130	113400	1536820	5070	5070	5070	5070	0
423	20231130	113300	1536820	5070	5070	5070	5070	0
424	20231130	113200	1536820	5070	5070	5070	5070	0
425	20231130	113100	1536820	5070	5070	5070	5070	0
426	20231130	113000	1536820	5070	5070	5070	5070	0
427	20231130	112900	1536820	5070	5070	5070	5070	0
428	20231130	112800	1536820	5070	5070	5070	5070	0
429	20231130	112700	1536820	5070	5070	5070	5070	0
430	20231130	112600	1536820	5070	5070	5070	5070	0
431	20231130	112500	1536820	5070	5070	5070	5070	0
432	20231130	112400	1536820	5070	5070	5070	5070	0
433	20231130	112300	1536820	5070	5070	5070	5070	0
434	20231130	112200	1536820	5070	5070	5070	5070	0
435	20231130	112100	1536820	5070	5070	5070	5070	200
436	20231130	112000	522820	5070	5070	5070	5070	0
437	20231130	111900	522820	5070	5070	5070	5070	0
438	20231130	111800	522820	5070	5070	5070	5070	0
439	20231130	111700	522820	5070	5070	5070	5070	0
440	20231130	111600	522820	5070	5070	5070	5070	0
441	20231130	111500	522820	5070	5070	5070	5070	0
442	20231130	111400	522820	5070	5070	5070	5070	0
443	20231130	111300	522820	5070	5070	5070	5070	0
444	20231130	111200	522820	5070	5070	5070	5070	0
445	20231130	111100	522820	5070	5070	5070	5070	0
446	20231130	111000	522820	5070	5050	5070	5050	2
447	20231130	110900	512700	5080	5080	5080	5080	0
448	20231130	110800	512700	5080	5080	5080	5080	0
449	20231130	110700	512700	5080	5080	5080	5080	0
450	20231130	110600	512700	5080	5080	5080	5080	0
451	20231130	110500	512700	5080	5080	5080	5080	0
452	20231130	110400	512700	5080	5080	5080	5080	0
453	20231130	110300	512700	5080	5080	5080	5080	0
454	20231130	110200	512700	5080	5080	5080	5080	0
455	20231130	110100	512700	5080	5080	5080	5080	0
456	20231130	110000	512700	5080	5080	5080	5080	0
457	20231130	105900	512700	5080	5080	5080	5080	0
458	20231130	105800	512700	5080	5080	5080	5080	0
459	20231130	105700	512700	5080	5080	5080	5080	0
460	20231130	105600	512700	5080	5080	5080	5080	0
461	20231130	105500	512700	5080	5080	5080	5080	0
462	20231130	105400	512700	5080	5080	5080	5080	0
463	20231130	105300	512700	5080	5080	5080	5080	0
464	20231130	105200	512700	5080	5080	5080	5080	0
465	20231130	105100	512700	5080	5080	5080	5080	0
466	20231130	105000	512700	5080	5080	5080	5080	0
467	20231130	104900	512700	5080	5080	5080	5080	0
468	20231130	104800	512700	5080	5080	5080	5080	0
469	20231130	104700	512700	5080	5080	5080	5080	0
470	20231130	104600	512700	5080	5080	5080	5080	0
471	20231130	104500	512700	5080	5080	5080	5080	0
472	20231130	104400	512700	5080	5080	5080	5080	0
473	20231130	104300	512700	5080	5080	5080	5080	0
474	20231130	104200	512700	5080	5080	5080	5080	0
475	20231130	104100	512700	5080	5080	5080	5080	0
476	20231130	104000	512700	5080	5080	5080	5080	0
477	20231130	103900	512700	5080	5080	5080	5080	0
478	20231130	103800	512700	5080	5080	5080	5080	0
479	20231130	103700	512700	5080	5070	5080	5070	80
480	20231130	103600	106510	5080	5080	5080	5080	0
481	20231130	103500	106510	5080	5080	5080	5080	0
482	20231130	103400	106510	5080	5080	5080	5080	0
483	20231130	103300	106510	5080	5080	5080	5080	0
484	20231130	103200	106510	5080	5080	5080	5080	0
485	20231130	103100	106510	5080	5080	5080	5080	0
486	20231130	103000	106510	5080	5080	5080	5080	0
487	20231130	102900	106510	5080	5080	5080	5080	0
488	20231130	102800	106510	5080	5080	5080	5080	0
489	20231130	102700	106510	5080	5080	5080	5080	0
490	20231130	102600	106510	5080	5080	5080	5080	0
491	20231130	102500	106510	5080	5080	5080	5080	0
492	20231130	102400	106510	5080	5080	5080	5080	0
493	20231130	102300	106510	5080	5080	5080	5080	0
494	20231130	102200	106510	5080	5080	5080	5080	0
495	20231130	102100	106510	5080	5080	5080	5080	0
496	20231130	102000	106510	5080	5080	5080	5080	0
497	20231130	101900	106510	5080	5080	5080	5080	0
498	20231130	101800	106510	5080	5080	5080	5080	0
499	20231130	101700	106510	5080	5080	5080	5080	0
500	20231130	101600	106510	5080	5080	5080	5080	0
501	20231130	101500	106510	5080	5080	5080	5080	0
502	20231130	101400	106510	5080	5080	5080	5080	0
503	20231130	101300	106510	5080	5080	5080	5080	0
504	20231130	101200	106510	5080	5080	5080	5080	0
505	20231130	101100	106510	5080	5080	5080	5080	0
506	20231130	101000	106510	5080	5080	5080	5080	0
507	20231130	100900	106510	5080	5080	5080	5080	0
508	20231130	100800	106510	5080	5080	5080	5080	0
509	20231130	100700	106510	5080	5080	5080	5080	0
510	20231130	100600	106510	5080	5080	5080	5080	0
511	20231130	100500	106510	5080	5080	5080	5080	0
512	20231130	100400	106510	5080	5080	5080	5080	0
513	20231130	100300	106510	5080	5080	5080	5080	0
514	20231130	100200	106510	5080	5080	5080	5080	0
515	20231130	100100	106510	5080	5080	5080	5080	0
516	20231130	100000	106510	5080	5080	5080	5080	0
517	20231130	095900	106510	5080	5080	5080	5080	0
518	20231130	095800	106510	5080	5080	5080	5080	0
519	20231130	095700	106510	5080	5080	5080	5080	0
520	20231130	095600	106510	5080	5080	5080	5080	0
521	20231130	095500	106510	5080	5080	5080	5080	0
522	20231130	095400	106510	5080	5080	5080	5080	0
523	20231130	095300	106510	5080	5080	5080	5080	0
524	20231130	095200	106510	5080	5080	5080	5080	0
525	20231130	095100	106510	5080	5080	5080	5080	0
526	20231130	095000	106510	5080	5080	5080	5080	0
527	20231130	094900	106510	5080	5080	5080	5080	0
528	20231130	094800	106510	5080	5080	5080	5080	0
529	20231130	094700	106510	5080	5080	5080	5080	0
530	20231130	094600	106510	5080	5080	5080	5080	0
531	20231130	094500	106510	5080	5080	5080	5080	0
532	20231130	094400	106510	5080	5080	5080	5080	0
533	20231130	094300	106510	5080	5080	5080	5080	0
534	20231130	094200	106510	5080	5080	5080	5080	0
535	20231130	094100	106510	5080	5080	5080	5080	0
536	20231130	094000	106510	5080	5080	5080	5080	0
537	20231130	093900	106510	5080	5080	5080	5080	0
538	20231130	093800	106510	5080	5080	5080	5080	0
539	20231130	093700	106510	5080	5080	5080	5080	0
540	20231130	093600	106510	5080	5080	5080	5080	0
541	20231130	093500	106510	5080	5070	5080	5070	10
542	20231130	093400	55720	4980	4980	4980	4980	0
543	20231130	093300	55720	4980	4980	4980	4980	0
544	20231130	093200	55720	4980	4980	4980	4980	0
545	20231130	093100	55720	4980	4980	4980	4980	0
546	20231130	093000	55720	4980	4980	4980	4980	0
547	20231130	092900	55720	4980	4980	4980	4980	1
548	20231130	092800	50740	5090	5090	5090	5090	0
549	20231130	092700	50740	5090	5040	5090	5040	10
550	20231130	092600	0	5040	5040	5040	5040	0
551	20231130	092500	0	5040	5040	5040	5040	0
552	20231130	092400	0	5040	5040	5040	5040	0
553	20231130	092300	0	5040	5040	5040	5040	0
554	20231130	092200	0	5040	5040	5040	5040	0
555	20231130	092100	0	5040	5040	5040	5040	0
556	20231130	092000	0	5040	5040	5040	5040	0
557	20231130	091900	0	5040	5040	5040	5040	0
558	20231130	091800	0	5040	5040	5040	5040	0
559	20231130	091700	0	5040	5040	5040	5040	0
560	20231130	091600	0	5040	5040	5040	5040	0
561	20231130	091500	0	5040	5040	5040	5040	0
562	20231130	091400	0	5040	5040	5040	5040	0
563	20231130	091300	0	5040	5040	5040	5040	0
564	20231130	091200	0	5040	5040	5040	5040	0
565	20231130	091100	0	5040	5040	5040	5040	0
566	20231130	091000	0	5040	5040	5040	5040	0
567	20231130	090900	0	5040	5040	5040	5040	0
568	20231130	090800	0	5040	5040	5040	5040	0
569	20231130	090700	0	5040	5040	5040	5040	0
570	20231130	090600	0	5040	5040	5040	5040	0
571	20231130	090500	0	5040	5040	5040	5040	0
572	20231130	090400	0	5040	5040	5040	5040	0
573	20231130	090300	0	5040	5040	5040	5040	0
574	20231130	090200	0	5040	5040	5040	5040	0
575	20231130	090100	0	5040	5040	5040	5040	0
576	20231130	090000	0	5040	5040	5040	5040	0