KissMeData/000650/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183100	3522900	48450	48450	48450	48450	1
3	20231121	183000	3522900	48450	48450	48450	48450	0
4	20231121	182900	3522900	48450	48450	48450	48450	0
5	20231121	182800	3522900	48450	48450	48450	48450	0
6	20231121	182700	3522900	48450	48450	48450	48450	0
7	20231121	182600	3522900	48450	48450	48450	48450	0
8	20231121	182500	3522900	48450	48450	48450	48450	0
9	20231121	182400	3522900	48450	48450	48450	48450	0
10	20231121	182300	3522900	48450	48450	48450	48450	0
11	20231121	182200	3522900	48450	48450	48450	48450	0
12	20231121	182100	3522900	48450	48450	48450	48450	0
13	20231121	182000	3522900	48450	48450	48450	48450	0
14	20231121	181900	3522900	48450	48450	48450	48450	0
15	20231121	181800	3522900	48450	48450	48450	48450	0
16	20231121	181700	3522900	48450	48450	48450	48450	0
17	20231121	181600	3522900	48450	48450	48450	48450	0
18	20231121	181500	3522900	48450	48450	48450	48450	0
19	20231121	181400	3522900	48450	48450	48450	48450	0
20	20231121	181300	3522900	48450	48450	48450	48450	0
21	20231121	181200	3522900	48450	48450	48450	48450	0
22	20231121	181100	3522900	48450	48450	48450	48450	0
23	20231121	181000	3522900	48450	48450	48450	48450	0
24	20231121	180900	3522900	48450	48450	48450	48450	0
25	20231121	180800	3522900	48450	48450	48450	48450	0
26	20231121	180700	3522900	48450	48450	48450	48450	0
27	20231121	180600	3522900	48450	48450	48450	48450	0
28	20231121	180500	3522900	48450	48450	48450	48450	0
29	20231121	180400	3522900	48450	48450	48450	48450	0
30	20231121	180300	3522900	48450	48450	48450	48450	0
31	20231121	180200	3522900	48450	48450	48450	48450	0
32	20231121	180100	3522900	48450	48450	48450	48450	1
33	20231121	180000	3522900	48450	48450	48450	48450	0
34	20231121	175900	3522900	48450	48450	48450	48450	0
35	20231121	175800	3522900	48450	48450	48450	48450	0
36	20231121	175700	3522900	48450	48450	48450	48450	0
37	20231121	175600	3522900	48450	48450	48450	48450	0
38	20231121	175500	3522900	48450	48450	48450	48450	0
39	20231121	175400	3522900	48450	48450	48450	48450	0
40	20231121	175300	3522900	48450	48450	48450	48450	0
41	20231121	175200	3522900	48450	48450	48450	48450	0
42	20231121	175100	3522900	48450	48450	48450	48450	0
43	20231121	175000	3522900	48450	48450	48450	48450	0
44	20231121	174900	3522900	48450	48450	48450	48450	0
45	20231121	174800	3522900	48450	48450	48450	48450	0
46	20231121	174700	3522900	48450	48450	48450	48450	0
47	20231121	174600	3522900	48450	48450	48450	48450	0
48	20231121	174500	3522900	48450	48450	48450	48450	0
49	20231121	174400	3522900	48450	48450	48450	48450	0
50	20231121	174300	3522900	48450	48450	48450	48450	0
51	20231121	174200	3522900	48450	48450	48450	48450	0
52	20231121	174100	3522900	48450	48450	48450	48450	0
53	20231121	174000	3522900	48450	48450	48450	48450	0
54	20231121	173900	3522900	48450	48450	48450	48450	0
55	20231121	173800	3522900	48450	48450	48450	48450	0
56	20231121	173700	3522900	48450	48450	48450	48450	0
57	20231121	173600	3522900	48450	48450	48450	48450	0
58	20231121	173500	3522900	48450	48450	48450	48450	0
59	20231121	173400	3522900	48450	48450	48450	48450	0
60	20231121	173300	3522900	48450	48450	48450	48450	0
61	20231121	173200	3522900	48450	48450	48450	48450	0
62	20231121	173100	3522900	48450	48450	48450	48450	1
63	20231121	173000	3522900	48450	48450	48450	48450	0
64	20231121	172900	3522900	48450	48450	48450	48450	0
65	20231121	172800	3522900	48450	48450	48450	48450	0
66	20231121	172700	3522900	48450	48450	48450	48450	0
67	20231121	172600	3522900	48450	48450	48450	48450	0
68	20231121	172500	3522900	48450	48450	48450	48450	0
69	20231121	172400	3522900	48450	48450	48450	48450	0
70	20231121	172300	3522900	48450	48450	48450	48450	0
71	20231121	172200	3522900	48450	48450	48450	48450	0
72	20231121	172100	3522900	48450	48450	48450	48450	0
73	20231121	172000	3522900	48450	48450	48450	48450	0
74	20231121	171900	3522900	48450	48450	48450	48450	0
75	20231121	171800	3522900	48450	48450	48450	48450	0
76	20231121	171700	3522900	48450	48450	48450	48450	0
77	20231121	171600	3522900	48450	48450	48450	48450	0
78	20231121	171500	3522900	48450	48450	48450	48450	0
79	20231121	171400	3522900	48450	48450	48450	48450	0
80	20231121	171300	3522900	48450	48450	48450	48450	0
81	20231121	171200	3522900	48450	48450	48450	48450	0
82	20231121	171100	3522900	48450	48450	48450	48450	0
83	20231121	171000	3522900	48450	48450	48450	48450	0
84	20231121	170900	3522900	48450	48450	48450	48450	0
85	20231121	170800	3522900	48450	48450	48450	48450	0
86	20231121	170700	3522900	48450	48450	48450	48450	0
87	20231121	170600	3522900	48450	48450	48450	48450	0
88	20231121	170500	3522900	48450	48450	48450	48450	0
89	20231121	170400	3522900	48450	48450	48450	48450	0
90	20231121	170300	3522900	48450	48450	48450	48450	0
91	20231121	170200	3522900	48450	48450	48450	48450	0
92	20231121	170100	3522900	48450	48450	48450	48450	1
93	20231121	170000	3522900	48450	48450	48450	48450	0
94	20231121	165900	3522900	48450	48450	48450	48450	0
95	20231121	165800	3522900	48450	48450	48450	48450	0
96	20231121	165700	3522900	48450	48450	48450	48450	0
97	20231121	165600	3522900	48450	48450	48450	48450	0
98	20231121	165500	3522900	48450	48450	48450	48450	0
99	20231121	165400	3522900	48450	48450	48450	48450	0
100	20231121	165300	3522900	48450	48450	48450	48450	0
101	20231121	165200	3522900	48450	48450	48450	48450	0
102	20231121	165100	3522900	48450	48450	48450	48450	0
103	20231121	165000	3522900	48450	48450	48450	48450	0
104	20231121	164900	3522900	48450	48450	48450	48450	0
105	20231121	164800	3522900	48450	48450	48450	48450	0
106	20231121	164700	3522900	48450	48450	48450	48450	0
107	20231121	164600	3522900	48450	48450	48450	48450	0
108	20231121	164500	3522900	48450	48450	48450	48450	0
109	20231121	164400	3522900	48450	48450	48450	48450	0
110	20231121	164300	3522900	48450	48450	48450	48450	0
111	20231121	164200	3522900	48450	48450	48450	48450	0
112	20231121	164100	3522900	48450	48450	48450	48450	0
113	20231121	164000	3522900	48450	48450	48450	48450	0
114	20231121	163900	3522900	48450	48450	48450	48450	0
115	20231121	163800	3522900	48450	48450	48450	48450	0
116	20231121	163700	3522900	48450	48450	48450	48450	0
117	20231121	163600	3522900	48450	48450	48450	48450	0
118	20231121	163500	3522900	48450	48450	48450	48450	0
119	20231121	163400	3522900	48450	48450	48450	48450	0
120	20231121	163300	3522900	48450	48450	48450	48450	0
121	20231121	163200	3522900	48450	48450	48450	48450	0
122	20231121	163100	3522900	48450	48450	48450	48450	1
123	20231121	163000	3522900	48450	48450	48450	48450	0
124	20231121	162900	3522900	48450	48450	48450	48450	0
125	20231121	162800	3522900	48450	48450	48450	48450	0
126	20231121	162700	3522900	48450	48450	48450	48450	0
127	20231121	162600	3522900	48450	48450	48450	48450	0
128	20231121	162500	3522900	48450	48450	48450	48450	0
129	20231121	162400	3522900	48450	48450	48450	48450	0
130	20231121	162300	3522900	48450	48450	48450	48450	0
131	20231121	162200	3522900	48450	48450	48450	48450	0
132	20231121	162100	3522900	48450	48450	48450	48450	0
133	20231121	162000	3522900	48450	48450	48450	48450	0
134	20231121	161900	3522900	48450	48450	48450	48450	0
135	20231121	161800	3522900	48450	48450	48450	48450	0
136	20231121	161700	3522900	48450	48450	48450	48450	0
137	20231121	161600	3522900	48450	48450	48450	48450	0
138	20231121	161500	3522900	48450	48450	48450	48450	0
139	20231121	161400	3522900	48450	48450	48450	48450	0
140	20231121	161300	3522900	48450	48450	48450	48450	0
141	20231121	161200	3522900	48450	48450	48450	48450	0
142	20231121	161100	3522900	48450	48450	48450	48450	0
143	20231121	161000	3522900	48450	48450	48450	48450	0
144	20231121	160900	3522900	48450	48450	48450	48450	0
145	20231121	160800	3522900	48450	48450	48450	48450	0
146	20231121	160700	3522900	48450	48450	48450	48450	0
147	20231121	160600	3522900	48450	48450	48450	48450	0
148	20231121	160500	3522900	48450	48450	48450	48450	0
149	20231121	160400	3522900	48450	48450	48450	48450	0
150	20231121	160300	3522900	48450	48450	48450	48450	0
151	20231121	160200	3522900	48450	48450	48450	48450	0
152	20231121	160100	3522900	48450	48450	48450	48450	1
153	20231121	160000	3522900	48450	48450	48450	48450	0
154	20231121	155900	3522900	48450	48450	48450	48450	0
155	20231121	155800	3522900	48450	48450	48450	48450	0
156	20231121	155700	3522900	48450	48450	48450	48450	0
157	20231121	155600	3522900	48450	48450	48450	48450	0
158	20231121	155500	3522900	48450	48450	48450	48450	0
159	20231121	155400	3522900	48450	48450	48450	48450	0
160	20231121	155300	3522900	48450	48450	48450	48450	0
161	20231121	155200	3522900	48450	48450	48450	48450	0
162	20231121	155100	3522900	48450	48450	48450	48450	0
163	20231121	155000	3522900	48450	48450	48450	48450	0
164	20231121	154900	3522900	48450	48450	48450	48450	0
165	20231121	154800	3522900	48450	48450	48450	48450	0
166	20231121	154700	3522900	48450	48450	48450	48450	0
167	20231121	154600	3522900	48450	48450	48450	48450	0
168	20231121	154500	3522900	48450	48450	48450	48450	0
169	20231121	154400	3522900	48450	48450	48450	48450	0
170	20231121	154300	3522900	48450	48450	48450	48450	0
171	20231121	154200	3522900	48450	48450	48450	48450	0
172	20231121	154100	3522900	48450	48450	48450	48450	0
173	20231121	154000	3522900	48450	48450	48450	48450	0
174	20231121	153900	3522900	48450	48450	48450	48450	0
175	20231121	153800	3522900	48450	48450	48450	48450	0
176	20231121	153700	3522900	48450	48450	48450	48450	0
177	20231121	153600	3522900	48450	48450	48450	48450	0
178	20231121	153500	3522900	48450	48450	48450	48450	0
179	20231121	153400	3522900	48450	48450	48450	48450	0
180	20231121	153300	3522900	48450	48450	48450	48450	0
181	20231121	153200	3522900	48450	48450	48450	48450	0
182	20231121	153100	3522900	48450	48450	48450	48450	1
183	20231121	153000	3522900	48450	48450	48450	48450	0
184	20231121	152900	3522900	48450	48450	48450	48450	0
185	20231121	152800	3522900	48450	48450	48450	48450	0
186	20231121	152700	3522900	48450	48450	48450	48450	0
187	20231121	152600	3522900	48450	48450	48450	48450	0
188	20231121	152500	3522900	48450	48450	48450	48450	0
189	20231121	152400	3522900	48450	48450	48450	48450	0
190	20231121	152300	3522900	48450	48450	48450	48450	0
191	20231121	152200	3522900	48450	48450	48450	48450	0
192	20231121	152100	3522900	48450	48450	48450	48450	0
193	20231121	152000	3522900	48450	48450	48450	48450	0
194	20231121	151900	3522900	48450	48450	48450	48450	0
195	20231121	151800	3522900	48450	48450	48450	48450	0
196	20231121	151700	3522900	48450	48450	48450	48450	0
197	20231121	151600	3522900	48450	48450	48450	48450	0
198	20231121	151500	3522900	48450	48450	48450	48450	0
199	20231121	151400	3522900	48450	48450	48450	48450	0
200	20231121	151300	3522900	48450	48450	48450	48450	0
201	20231121	151200	3522900	48450	48450	48450	48450	0
202	20231121	151100	3522900	48450	48450	48450	48450	0
203	20231121	151000	3522900	48450	48450	48450	48450	0
204	20231121	150900	3522900	48450	48450	48450	48450	0
205	20231121	150800	3522900	48450	48450	48450	48450	0
206	20231121	150700	3522900	48450	48450	48450	48450	0
207	20231121	150600	3522900	48450	48450	48450	48450	0
208	20231121	150500	3522900	48450	48450	48450	48450	1
209	20231121	150400	3474450	48300	48300	48300	48300	0
210	20231121	150300	3474450	48300	48300	48300	48300	0
211	20231121	150200	3474450	48300	48300	48300	48300	0
212	20231121	150100	3474450	48300	48300	48300	48300	2
213	20231121	150000	3377850	48250	48250	48250	48250	0
214	20231121	145900	3377850	48250	48250	48250	48250	0
215	20231121	145800	3377850	48250	48250	48250	48250	0
216	20231121	145700	3377850	48250	48250	48250	48250	0
217	20231121	145600	3377850	48250	48250	48250	48250	0
218	20231121	145500	3377850	48250	48250	48250	48250	0
219	20231121	145400	3377850	48250	48250	48250	48250	0
220	20231121	145300	3377850	48250	48250	48250	48250	0
221	20231121	145200	3377850	48250	48250	48250	48250	0
222	20231121	145100	3377850	48250	48250	48250	48250	0
223	20231121	145000	3377850	48250	48250	48250	48250	0
224	20231121	144900	3377850	48250	48250	48250	48250	0
225	20231121	144800	3377850	48250	48250	48250	48250	0
226	20231121	144700	3377850	48250	48250	48250	48250	0
227	20231121	144600	3377850	48250	48250	48250	48250	0
228	20231121	144500	3377850	48250	48250	48250	48250	0
229	20231121	144400	3377850	48250	48250	48250	48250	0
230	20231121	144300	3377850	48250	48250	48250	48250	0
231	20231121	144200	3377850	48250	48250	48250	48250	0
232	20231121	144100	3377850	48250	48250	48250	48250	0
233	20231121	144000	3377850	48250	48250	48250	48250	0
234	20231121	143900	3377850	48250	48250	48250	48250	0
235	20231121	143800	3377850	48250	48250	48250	48250	0
236	20231121	143700	3377850	48250	48250	48250	48250	0
237	20231121	143600	3377850	48250	48250	48250	48250	0
238	20231121	143500	3377850	48250	48250	48250	48250	0
239	20231121	143400	3377850	48250	48250	48250	48250	0
240	20231121	143300	3377850	48250	48250	48250	48250	0
241	20231121	143200	3377850	48250	48250	48250	48250	0
242	20231121	143100	3377850	48250	48250	48250	48250	0
243	20231121	143000	3377850	48250	48250	48250	48250	0
244	20231121	142900	3377850	48250	48250	48250	48250	0
245	20231121	142800	3377850	48250	48250	48250	48250	0
246	20231121	142700	3377850	48250	48250	48250	48250	0
247	20231121	142600	3377850	48250	48250	48250	48250	0
248	20231121	142500	3377850	48250	48250	48250	48250	0
249	20231121	142400	3377850	48250	48250	48250	48250	0
250	20231121	142300	3377850	48250	48250	48250	48250	0
251	20231121	142200	3377850	48250	48250	48250	48250	0
252	20231121	142100	3377850	48250	48250	48250	48250	0
253	20231121	142000	3377850	48250	48250	48250	48250	0
254	20231121	141900	3377850	48250	48250	48250	48250	0
255	20231121	141800	3377850	48250	48250	48250	48250	0
256	20231121	141700	3377850	48250	48250	48250	48250	0
257	20231121	141600	3377850	48250	48250	48250	48250	0
258	20231121	141500	3377850	48250	48250	48250	48250	0
259	20231121	141400	3377850	48250	48250	48250	48250	0
260	20231121	141300	3377850	48250	48250	48250	48250	0
261	20231121	141200	3377850	48250	48250	48250	48250	0
262	20231121	141100	3377850	48250	48250	48250	48250	0
263	20231121	141000	3377850	48250	48250	48250	48250	0
264	20231121	140900	3377850	48250	48250	48250	48250	0
265	20231121	140800	3377850	48250	48250	48250	48250	0
266	20231121	140700	3377850	48250	48250	48250	48250	0
267	20231121	140600	3377850	48250	48250	48250	48250	0
268	20231121	140500	3377850	48250	48250	48250	48250	0
269	20231121	140400	3377850	48250	48250	48250	48250	0
270	20231121	140300	3377850	48250	48250	48250	48250	0
271	20231121	140200	3377850	48250	48250	48250	48250	0
272	20231121	140100	3377850	48250	48250	48250	48250	0
273	20231121	140000	3377850	48250	48250	48250	48250	50
274	20231121	135900	965350	48150	48150	48150	48150	0
275	20231121	135800	965350	48150	48150	48150	48150	0
276	20231121	135700	965350	48150	48150	48150	48150	0
277	20231121	135600	965350	48150	48150	48150	48150	0
278	20231121	135500	965350	48150	48150	48150	48150	0
279	20231121	135400	965350	48150	48150	48150	48150	0
280	20231121	135300	965350	48150	48150	48150	48150	3
281	20231121	135200	820900	48450	48450	48450	48450	0
282	20231121	135100	820900	48450	48450	48450	48450	0
283	20231121	135000	820900	48450	48450	48450	48450	0
284	20231121	134900	820900	48450	48450	48450	48450	0
285	20231121	134800	820900	48450	48450	48450	48450	0
286	20231121	134700	820900	48450	48450	48450	48450	0
287	20231121	134600	820900	48450	48450	48450	48450	0
288	20231121	134500	820900	48450	48450	48450	48450	0
289	20231121	134400	820900	48450	48450	48450	48450	0
290	20231121	134300	820900	48450	48450	48450	48450	0
291	20231121	134200	820900	48450	48450	48450	48450	0
292	20231121	134100	820900	48450	48450	48450	48450	0
293	20231121	134000	820900	48450	48450	48450	48450	0
294	20231121	133900	820900	48450	48450	48450	48450	0
295	20231121	133800	820900	48450	48450	48450	48450	0
296	20231121	133700	820900	48450	48450	48450	48450	0
297	20231121	133600	820900	48450	48450	48450	48450	0
298	20231121	133500	820900	48450	48450	48450	48450	0
299	20231121	133400	820900	48450	48450	48450	48450	0
300	20231121	133300	820900	48450	48450	48450	48450	0
301	20231121	133200	820900	48450	48450	48450	48450	0
302	20231121	133100	820900	48450	48450	48450	48450	0
303	20231121	133000	820900	48450	48450	48450	48450	0
304	20231121	132900	820900	48450	48450	48450	48450	0
305	20231121	132800	820900	48450	48450	48450	48450	0
306	20231121	132700	820900	48450	48450	48450	48450	0
307	20231121	132600	820900	48450	48450	48450	48450	0
308	20231121	132500	820900	48450	48450	48450	48450	0
309	20231121	132400	820900	48450	48450	48450	48450	0
310	20231121	132300	820900	48450	48450	48450	48450	0
311	20231121	132200	820900	48450	48450	48450	48450	0
312	20231121	132100	820900	48450	48450	48450	48450	0
313	20231121	132000	820900	48450	48450	48450	48450	0
314	20231121	131900	820900	48450	48450	48450	48450	0
315	20231121	131800	820900	48450	48450	48450	48450	0
316	20231121	131700	820900	48450	48450	48450	48450	0
317	20231121	131600	820900	48450	48450	48450	48450	0
318	20231121	131500	820900	48450	48450	48450	48450	0
319	20231121	131400	820900	48450	48450	48450	48450	0
320	20231121	131300	820900	48450	48450	48450	48450	0
321	20231121	131200	820900	48450	48450	48450	48450	0
322	20231121	131100	820900	48450	48450	48450	48450	0
323	20231121	131000	820900	48450	48450	48450	48450	0
324	20231121	130900	820900	48450	48450	48450	48450	0
325	20231121	130800	820900	48450	48450	48450	48450	0
326	20231121	130700	820900	48450	48450	48450	48450	0
327	20231121	130600	820900	48450	48450	48450	48450	0
328	20231121	130500	820900	48450	48450	48450	48450	1
329	20231121	130400	772450	48450	48450	48450	48450	0
330	20231121	130300	772450	48450	48450	48450	48450	0
331	20231121	130200	772450	48450	48450	48450	48450	0
332	20231121	130100	772450	48450	48450	48450	48450	0
333	20231121	130000	772450	48450	48450	48450	48450	0
334	20231121	125900	772450	48450	48450	48450	48450	0
335	20231121	125800	772450	48450	48450	48450	48450	0
336	20231121	125700	772450	48450	48450	48450	48450	0
337	20231121	125600	772450	48450	48450	48450	48450	0
338	20231121	125500	772450	48450	48450	48450	48450	0
339	20231121	125400	772450	48450	48450	48450	48450	0
340	20231121	125300	772450	48450	48450	48450	48450	0
341	20231121	125200	772450	48450	48450	48450	48450	0
342	20231121	125100	772450	48450	48450	48450	48450	0
343	20231121	125000	772450	48450	48450	48450	48450	0
344	20231121	124900	772450	48450	48450	48450	48450	0
345	20231121	124800	772450	48450	48450	48450	48450	0
346	20231121	124700	772450	48450	48450	48450	48450	0
347	20231121	124600	772450	48450	48450	48450	48450	0
348	20231121	124500	772450	48450	48450	48450	48450	0
349	20231121	124400	772450	48450	48450	48450	48450	0
350	20231121	124300	772450	48450	48450	48450	48450	0
351	20231121	124200	772450	48450	48450	48450	48450	0
352	20231121	124100	772450	48450	48450	48450	48450	0
353	20231121	124000	772450	48450	48450	48450	48450	0
354	20231121	123900	772450	48450	48450	48450	48450	0
355	20231121	123800	772450	48450	48450	48450	48450	0
356	20231121	123700	772450	48450	48450	48450	48450	0
357	20231121	123600	772450	48450	48450	48450	48450	0
358	20231121	123500	772450	48450	48450	48450	48450	0
359	20231121	123400	772450	48450	48450	48450	48450	0
360	20231121	123300	772450	48450	48450	48450	48450	0
361	20231121	123200	772450	48450	48450	48450	48450	0
362	20231121	123100	772450	48450	48450	48450	48450	0
363	20231121	123000	772450	48450	48450	48450	48450	0
364	20231121	122900	772450	48450	48450	48450	48450	0
365	20231121	122800	772450	48450	48450	48450	48450	0
366	20231121	122700	772450	48450	48450	48450	48450	0
367	20231121	122600	772450	48450	48450	48450	48450	3
368	20231121	122500	627100	48450	48450	48450	48450	0
369	20231121	122400	627100	48450	48450	48450	48450	0
370	20231121	122300	627100	48450	48450	48450	48450	0
371	20231121	122200	627100	48450	48450	48450	48450	0
372	20231121	122100	627100	48450	48450	48450	48450	0
373	20231121	122000	627100	48450	48450	48450	48450	0
374	20231121	121900	627100	48450	48450	48450	48450	0
375	20231121	121800	627100	48450	48450	48450	48450	0
376	20231121	121700	627100	48450	48450	48450	48450	0
377	20231121	121600	627100	48450	48450	48450	48450	0
378	20231121	121500	627100	48450	48450	48450	48450	0
379	20231121	121400	627100	48450	48450	48450	48450	0
380	20231121	121300	627100	48450	48450	48450	48450	0
381	20231121	121200	627100	48450	48450	48450	48450	0
382	20231121	121100	627100	48450	48450	48450	48450	0
383	20231121	121000	627100	48450	48450	48450	48450	0
384	20231121	120900	627100	48450	48450	48450	48450	0
385	20231121	120800	627100	48450	48450	48450	48450	0
386	20231121	120700	627100	48450	48450	48450	48450	0
387	20231121	120600	627100	48450	48450	48450	48450	0
388	20231121	120500	627100	48450	48450	48450	48450	0
389	20231121	120400	627100	48450	48450	48450	48450	0
390	20231121	120300	627100	48450	48450	48450	48450	0
391	20231121	120200	627100	48450	48450	48450	48450	0
392	20231121	120100	627100	48450	48450	48450	48450	0
393	20231121	120000	627100	48450	48450	48450	48450	0
394	20231121	115900	627100	48450	48450	48450	48450	0
395	20231121	115800	627100	48450	48450	48450	48450	0
396	20231121	115700	627100	48450	48450	48450	48450	0
397	20231121	115600	627100	48450	48450	48450	48450	0
398	20231121	115500	627100	48450	48450	48450	48450	0
399	20231121	115400	627100	48450	48450	48450	48450	0
400	20231121	115300	627100	48450	48450	48450	48450	0
401	20231121	115200	627100	48450	48450	48450	48450	0
402	20231121	115100	627100	48450	48450	48450	48450	0
403	20231121	115000	627100	48450	48450	48450	48450	0
404	20231121	114900	627100	48450	48450	48450	48450	0
405	20231121	114800	627100	48450	48450	48450	48450	0
406	20231121	114700	627100	48450	48450	48450	48450	0
407	20231121	114600	627100	48450	48450	48450	48450	0
408	20231121	114500	627100	48450	48450	48450	48450	0
409	20231121	114400	627100	48450	48450	48450	48450	0
410	20231121	114300	627100	48450	48450	48450	48450	0
411	20231121	114200	627100	48450	48450	48450	48450	0
412	20231121	114100	627100	48450	48450	48450	48450	0
413	20231121	114000	627100	48450	48450	48450	48450	0
414	20231121	113900	627100	48450	48450	48450	48450	0
415	20231121	113800	627100	48450	48450	48450	48450	0
416	20231121	113700	627100	48450	48450	48450	48450	0
417	20231121	113600	627100	48450	48450	48450	48450	0
418	20231121	113500	627100	48450	48450	48450	48450	0
419	20231121	113400	627100	48450	48450	48450	48450	0
420	20231121	113300	627100	48450	48450	48450	48450	0
421	20231121	113200	627100	48450	48450	48450	48450	0
422	20231121	113100	627100	48450	48450	48450	48450	0
423	20231121	113000	627100	48450	48450	48450	48450	0
424	20231121	112900	627100	48450	48450	48450	48450	0
425	20231121	112800	627100	48450	48450	48450	48450	0
426	20231121	112700	627100	48450	48450	48450	48450	0
427	20231121	112600	627100	48450	48450	48450	48450	0
428	20231121	112500	627100	48450	48450	48450	48450	0
429	20231121	112400	627100	48450	48450	48450	48450	0
430	20231121	112300	627100	48450	48450	48450	48450	0
431	20231121	112200	627100	48450	48450	48450	48450	0
432	20231121	112100	627100	48450	48450	48450	48450	0
433	20231121	112000	627100	48450	48450	48450	48450	0
434	20231121	111900	627100	48450	48450	48450	48450	0
435	20231121	111800	627100	48450	48450	48450	48450	0
436	20231121	111700	627100	48450	48450	48450	48450	0
437	20231121	111600	627100	48450	48450	48450	48450	0
438	20231121	111500	627100	48450	48450	48450	48450	0
439	20231121	111400	627100	48450	48450	48450	48450	0
440	20231121	111300	627100	48450	48450	48450	48450	0
441	20231121	111200	627100	48450	48450	48450	48450	0
442	20231121	111100	627100	48450	48450	48450	48450	0
443	20231121	111000	627100	48450	48450	48450	48450	0
444	20231121	110900	627100	48450	48450	48450	48450	0
445	20231121	110800	627100	48450	48450	48450	48450	0
446	20231121	110700	627100	48450	48450	48450	48450	0
447	20231121	110600	627100	48450	48450	48450	48450	0
448	20231121	110500	627100	48450	48450	48450	48450	0
449	20231121	110400	627100	48450	48450	48450	48450	0
450	20231121	110300	627100	48450	48450	48450	48450	0
451	20231121	110200	627100	48450	48450	48450	48450	0
452	20231121	110100	627100	48450	48450	48450	48450	0
453	20231121	110000	627100	48450	48450	48450	48450	0
454	20231121	105900	627100	48450	48450	48450	48450	0
455	20231121	105800	627100	48450	48450	48450	48450	0
456	20231121	105700	627100	48450	48450	48450	48450	1
457	20231121	105600	578650	48050	48050	48050	48050	0
458	20231121	105500	578650	48050	48050	48050	48050	1
459	20231121	105400	530600	48500	48500	48500	48500	0
460	20231121	105300	530600	48500	48500	48500	48500	0
461	20231121	105200	530600	48500	48500	48500	48500	0
462	20231121	105100	530600	48500	48500	48500	48500	0
463	20231121	105000	530600	48500	48500	48500	48500	0
464	20231121	104900	530600	48500	48500	48500	48500	0
465	20231121	104800	530600	48500	48500	48500	48500	0
466	20231121	104700	530600	48500	48500	48500	48500	0
467	20231121	104600	530600	48500	48500	48500	48500	0
468	20231121	104500	530600	48500	48500	48500	48500	0
469	20231121	104400	530600	48500	48500	48500	48500	0
470	20231121	104300	530600	48500	48500	48500	48500	0
471	20231121	104200	530600	48500	48500	48500	48500	0
472	20231121	104100	530600	48500	48500	48500	48500	0
473	20231121	104000	530600	48500	48500	48500	48500	0
474	20231121	103900	530600	48500	48500	48500	48500	0
475	20231121	103800	530600	48500	48500	48500	48500	0
476	20231121	103700	530600	48500	48500	48500	48500	0
477	20231121	103600	530600	48500	48500	48500	48500	0
478	20231121	103500	530600	48500	48500	48500	48500	0
479	20231121	103400	530600	48500	48500	48500	48500	0
480	20231121	103300	530600	48500	48500	48500	48500	0
481	20231121	103200	530600	48500	48500	48500	48500	0
482	20231121	103100	530600	48500	48500	48500	48500	0
483	20231121	103000	530600	48500	48500	48500	48500	0
484	20231121	102900	530600	48500	48500	48500	48500	0
485	20231121	102800	530600	48500	48500	48500	48500	0
486	20231121	102700	530600	48500	48500	48500	48500	0
487	20231121	102600	530600	48500	48500	48500	48500	0
488	20231121	102500	530600	48500	48500	48500	48500	0
489	20231121	102400	530600	48500	48500	48500	48500	0
490	20231121	102300	530600	48500	48500	48500	48500	0
491	20231121	102200	530600	48500	48500	48500	48500	0
492	20231121	102100	530600	48500	48500	48500	48500	0
493	20231121	102000	530600	48500	48500	48500	48500	0
494	20231121	101900	530600	48500	48500	48500	48500	0
495	20231121	101800	530600	48500	48500	48500	48500	0
496	20231121	101700	530600	48500	48500	48500	48500	0
497	20231121	101600	530600	48500	48500	48500	48500	0
498	20231121	101500	530600	48500	48500	48500	48500	0
499	20231121	101400	530600	48500	48500	48500	48500	0
500	20231121	101300	530600	48500	48500	48500	48500	0
501	20231121	101200	530600	48500	48500	48500	48500	0
502	20231121	101100	530600	48500	48500	48500	48500	0
503	20231121	101000	530600	48500	48500	48500	48500	0
504	20231121	100900	530600	48500	48500	48500	48500	0
505	20231121	100800	530600	48500	48500	48500	48500	0
506	20231121	100700	530600	48500	48500	48500	48500	0
507	20231121	100600	530600	48500	48500	48500	48500	0
508	20231121	100500	530600	48500	48500	48500	48500	0
509	20231121	100400	530600	48500	48500	48500	48500	0
510	20231121	100300	530600	48500	48500	48500	48500	0
511	20231121	100200	530600	48500	48500	48500	48500	0
512	20231121	100100	530600	48500	48500	48500	48500	0
513	20231121	100000	530600	48500	48500	48500	48500	0
514	20231121	095900	530600	48500	48500	48500	48500	0
515	20231121	095800	530600	48500	48500	48500	48500	0
516	20231121	095700	530600	48500	48500	48500	48500	0
517	20231121	095600	530600	48500	48500	48500	48500	0
518	20231121	095500	530600	48500	48500	48500	48500	1
519	20231121	095400	482100	48750	48750	48750	48750	0
520	20231121	095300	482100	48750	48750	48750	48750	0
521	20231121	095200	482100	48750	48750	48750	48750	0
522	20231121	095100	482100	48750	48750	48750	48750	0
523	20231121	095000	482100	48750	48750	48750	48750	0
524	20231121	094900	482100	48750	48750	48750	48750	0
525	20231121	094800	482100	48750	48750	48750	48750	0
526	20231121	094700	482100	48750	48750	48750	48750	0
527	20231121	094600	482100	48750	48750	48750	48750	0
528	20231121	094500	482100	48750	48750	48750	48750	0
529	20231121	094400	482100	48750	48750	48750	48750	0
530	20231121	094300	482100	48750	48750	48750	48750	0
531	20231121	094200	482100	48750	48750	48750	48750	0
532	20231121	094100	482100	48750	48750	48750	48750	0
533	20231121	094000	482100	48750	48750	48750	48750	0
534	20231121	093900	482100	48750	48750	48750	48750	0
535	20231121	093800	482100	48750	48750	48750	48750	0
536	20231121	093700	482100	48750	48750	48750	48750	0
537	20231121	093600	482100	48750	48750	48750	48750	0
538	20231121	093500	482100	48750	48750	48750	48750	0
539	20231121	093400	482100	48750	48750	48750	48750	0
540	20231121	093300	482100	48750	48750	48750	48750	0
541	20231121	093200	482100	48750	48750	48750	48750	0
542	20231121	093100	482100	48750	48750	48750	48750	0
543	20231121	093000	482100	48750	48750	48750	48750	0
544	20231121	092900	482100	48750	48750	48750	48750	0
545	20231121	092800	482100	48750	48750	48750	48750	0
546	20231121	092700	482100	48750	48750	48750	48750	0
547	20231121	092600	482100	48750	48750	48750	48750	0
548	20231121	092500	482100	48750	48750	48750	48750	0
549	20231121	092400	482100	48750	48750	48750	48750	0
550	20231121	092300	482100	48750	48750	48750	48750	0
551	20231121	092200	482100	48750	48750	48750	48750	0
552	20231121	092100	482100	48750	48750	48750	48750	0
553	20231121	092000	482100	48750	48750	48750	48750	0
554	20231121	091900	482100	48750	48750	48750	48750	0
555	20231121	091800	482100	48750	48750	48750	48750	1
556	20231121	091700	433350	48550	48550	48550	48550	0
557	20231121	091600	433350	48550	48550	48550	48550	0
558	20231121	091500	433350	48550	48550	48550	48550	0
559	20231121	091400	433350	48550	48550	48550	48550	0
560	20231121	091300	433350	48550	48550	48550	48550	0
561	20231121	091200	433350	48550	48550	48550	48550	0
562	20231121	091100	433350	48550	48550	48550	48550	0
563	20231121	091000	433350	48550	48550	48550	48550	0
564	20231121	090900	433350	48550	48550	48550	48550	0
565	20231121	090800	433350	48550	48550	48550	48550	0
566	20231121	090700	433350	48550	48550	48550	48550	0
567	20231121	090600	433350	48550	48550	48550	48550	0
568	20231121	090500	433350	48550	48550	48550	48550	0
569	20231121	090400	433350	48550	48550	48550	48550	0
570	20231121	090300	433350	48550	48550	48550	48550	0
571	20231121	090200	433350	48550	48550	48550	48550	1
572	20231121	090100	384800	48100	48100	48100	48100	5
573	20231121	090000	144300	48100	48100	48100	48100	3