KissMeData/004650/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184200	24856760	9770	9770	9770	9770	41
3	20231130	184100	24856760	9770	9770	9770	9770	0
4	20231130	184000	24856760	9770	9770	9770	9770	0
5	20231130	183900	24856760	9770	9770	9770	9770	0
6	20231130	183800	24856760	9770	9770	9770	9770	0
7	20231130	183700	24856760	9770	9770	9770	9770	0
8	20231130	183600	24856760	9770	9770	9770	9770	0
9	20231130	183500	24856760	9770	9770	9770	9770	0
10	20231130	183400	24856760	9770	9770	9770	9770	0
11	20231130	183300	24856760	9770	9770	9770	9770	0
12	20231130	183200	24856760	9770	9770	9770	9770	0
13	20231130	183100	24856760	9770	9770	9770	9770	0
14	20231130	183000	24856760	9770	9770	9770	9770	0
15	20231130	182900	24856760	9770	9770	9770	9770	0
16	20231130	182800	24856760	9770	9770	9770	9770	0
17	20231130	182700	24856760	9770	9770	9770	9770	0
18	20231130	182600	24856760	9770	9770	9770	9770	0
19	20231130	182500	24856760	9770	9770	9770	9770	0
20	20231130	182400	24856760	9770	9770	9770	9770	0
21	20231130	182300	24856760	9770	9770	9770	9770	0
22	20231130	182200	24856760	9770	9770	9770	9770	0
23	20231130	182100	24856760	9770	9770	9770	9770	0
24	20231130	182000	24856760	9770	9770	9770	9770	0
25	20231130	181900	24856760	9770	9770	9770	9770	0
26	20231130	181800	24856760	9770	9770	9770	9770	0
27	20231130	181700	24856760	9770	9770	9770	9770	0
28	20231130	181600	24856760	9770	9770	9770	9770	0
29	20231130	181500	24856760	9770	9770	9770	9770	0
30	20231130	181400	24856760	9770	9770	9770	9770	0
31	20231130	181300	24856760	9770	9770	9770	9770	0
32	20231130	181200	24856760	9770	9770	9770	9770	41
33	20231130	181100	24856760	9770	9770	9770	9770	0
34	20231130	181000	24856760	9770	9770	9770	9770	0
35	20231130	180900	24856760	9770	9770	9770	9770	0
36	20231130	180800	24856760	9770	9770	9770	9770	0
37	20231130	180700	24856760	9770	9770	9770	9770	0
38	20231130	180600	24856760	9770	9770	9770	9770	0
39	20231130	180500	24856760	9770	9770	9770	9770	0
40	20231130	180400	24856760	9770	9770	9770	9770	0
41	20231130	180300	24856760	9770	9770	9770	9770	0
42	20231130	180200	24856760	9770	9770	9770	9770	0
43	20231130	180100	24856760	9770	9770	9770	9770	0
44	20231130	180000	24856760	9770	9770	9770	9770	0
45	20231130	175900	24856760	9770	9770	9770	9770	0
46	20231130	175800	24856760	9770	9770	9770	9770	0
47	20231130	175700	24856760	9770	9770	9770	9770	0
48	20231130	175600	24856760	9770	9770	9770	9770	0
49	20231130	175500	24856760	9770	9770	9770	9770	0
50	20231130	175400	24856760	9770	9770	9770	9770	0
51	20231130	175300	24856760	9770	9770	9770	9770	0
52	20231130	175200	24856760	9770	9770	9770	9770	0
53	20231130	175100	24856760	9770	9770	9770	9770	0
54	20231130	175000	24856760	9770	9770	9770	9770	0
55	20231130	174900	24856760	9770	9770	9770	9770	0
56	20231130	174800	24856760	9770	9770	9770	9770	0
57	20231130	174700	24856760	9770	9770	9770	9770	0
58	20231130	174600	24856760	9770	9770	9770	9770	0
59	20231130	174500	24856760	9770	9770	9770	9770	0
60	20231130	174400	24856760	9770	9770	9770	9770	0
61	20231130	174300	24856760	9770	9770	9770	9770	0
62	20231130	174200	24856760	9770	9770	9770	9770	41
63	20231130	174100	24856760	9770	9770	9770	9770	0
64	20231130	174000	24856760	9770	9770	9770	9770	0
65	20231130	173900	24856760	9770	9770	9770	9770	0
66	20231130	173800	24856760	9770	9770	9770	9770	0
67	20231130	173700	24856760	9770	9770	9770	9770	0
68	20231130	173600	24856760	9770	9770	9770	9770	0
69	20231130	173500	24856760	9770	9770	9770	9770	0
70	20231130	173400	24856760	9770	9770	9770	9770	0
71	20231130	173300	24856760	9770	9770	9770	9770	0
72	20231130	173200	24856760	9770	9770	9770	9770	0
73	20231130	173100	24856760	9770	9770	9770	9770	0
74	20231130	173000	24856760	9770	9770	9770	9770	0
75	20231130	172900	24856760	9770	9770	9770	9770	0
76	20231130	172800	24856760	9770	9770	9770	9770	0
77	20231130	172700	24856760	9770	9770	9770	9770	0
78	20231130	172600	24856760	9770	9770	9770	9770	0
79	20231130	172500	24856760	9770	9770	9770	9770	0
80	20231130	172400	24856760	9770	9770	9770	9770	0
81	20231130	172300	24856760	9770	9770	9770	9770	0
82	20231130	172200	24856760	9770	9770	9770	9770	0
83	20231130	172100	24856760	9770	9770	9770	9770	0
84	20231130	172000	24856760	9770	9770	9770	9770	0
85	20231130	171900	24856760	9770	9770	9770	9770	0
86	20231130	171800	24856760	9770	9770	9770	9770	0
87	20231130	171700	24856760	9770	9770	9770	9770	0
88	20231130	171600	24856760	9770	9770	9770	9770	0
89	20231130	171500	24856760	9770	9770	9770	9770	0
90	20231130	171400	24856760	9770	9770	9770	9770	0
91	20231130	171300	24856760	9770	9770	9770	9770	0
92	20231130	171200	24856760	9770	9770	9770	9770	41
93	20231130	171100	24856760	9770	9770	9770	9770	0
94	20231130	171000	24856760	9770	9770	9770	9770	0
95	20231130	170900	24856760	9770	9770	9770	9770	0
96	20231130	170800	24856760	9770	9770	9770	9770	0
97	20231130	170700	24856760	9770	9770	9770	9770	0
98	20231130	170600	24856760	9770	9770	9770	9770	0
99	20231130	170500	24856760	9770	9770	9770	9770	0
100	20231130	170400	24856760	9770	9770	9770	9770	0
101	20231130	170300	24856760	9770	9770	9770	9770	0
102	20231130	170200	24856760	9770	9770	9770	9770	0
103	20231130	170100	24856760	9770	9770	9770	9770	0
104	20231130	170000	24856760	9770	9770	9770	9770	0
105	20231130	165900	24856760	9770	9770	9770	9770	0
106	20231130	165800	24856760	9770	9770	9770	9770	0
107	20231130	165700	24856760	9770	9770	9770	9770	0
108	20231130	165600	24856760	9770	9770	9770	9770	0
109	20231130	165500	24856760	9770	9770	9770	9770	0
110	20231130	165400	24856760	9770	9770	9770	9770	0
111	20231130	165300	24856760	9770	9770	9770	9770	0
112	20231130	165200	24856760	9770	9770	9770	9770	0
113	20231130	165100	24856760	9770	9770	9770	9770	0
114	20231130	165000	24856760	9770	9770	9770	9770	0
115	20231130	164900	24856760	9770	9770	9770	9770	0
116	20231130	164800	24856760	9770	9770	9770	9770	0
117	20231130	164700	24856760	9770	9770	9770	9770	0
118	20231130	164600	24856760	9770	9770	9770	9770	0
119	20231130	164500	24856760	9770	9770	9770	9770	0
120	20231130	164400	24856760	9770	9770	9770	9770	0
121	20231130	164300	24856760	9770	9770	9770	9770	0
122	20231130	164200	24856760	9770	9770	9770	9770	41
123	20231130	164100	24856760	9770	9770	9770	9770	0
124	20231130	164000	24856760	9770	9770	9770	9770	0
125	20231130	163900	24856760	9770	9770	9770	9770	0
126	20231130	163800	24856760	9770	9770	9770	9770	0
127	20231130	163700	24856760	9770	9770	9770	9770	0
128	20231130	163600	24856760	9770	9770	9770	9770	0
129	20231130	163500	24856760	9770	9770	9770	9770	0
130	20231130	163400	24856760	9770	9770	9770	9770	0
131	20231130	163300	24856760	9770	9770	9770	9770	0
132	20231130	163200	24856760	9770	9770	9770	9770	0
133	20231130	163100	24856760	9770	9770	9770	9770	0
134	20231130	163000	24856760	9770	9770	9770	9770	0
135	20231130	162900	24856760	9770	9770	9770	9770	0
136	20231130	162800	24856760	9770	9770	9770	9770	0
137	20231130	162700	24856760	9770	9770	9770	9770	0
138	20231130	162600	24856760	9770	9770	9770	9770	0
139	20231130	162500	24856760	9770	9770	9770	9770	0
140	20231130	162400	24856760	9770	9770	9770	9770	0
141	20231130	162300	24856760	9770	9770	9770	9770	0
142	20231130	162200	24856760	9770	9770	9770	9770	0
143	20231130	162100	24856760	9770	9770	9770	9770	0
144	20231130	162000	24856760	9770	9770	9770	9770	0
145	20231130	161900	24856760	9770	9770	9770	9770	0
146	20231130	161800	24856760	9770	9770	9770	9770	0
147	20231130	161700	24856760	9770	9770	9770	9770	0
148	20231130	161600	24856760	9770	9770	9770	9770	0
149	20231130	161500	24856760	9770	9770	9770	9770	0
150	20231130	161400	24856760	9770	9770	9770	9770	0
151	20231130	161300	24856760	9770	9770	9770	9770	0
152	20231130	161200	24856760	9770	9770	9770	9770	41
153	20231130	161100	24856760	9770	9770	9770	9770	0
154	20231130	161000	24856760	9770	9770	9770	9770	0
155	20231130	160900	24856760	9770	9770	9770	9770	0
156	20231130	160800	24856760	9770	9770	9770	9770	0
157	20231130	160700	24856760	9770	9770	9770	9770	0
158	20231130	160600	24856760	9770	9770	9770	9770	0
159	20231130	160500	24856760	9770	9770	9770	9770	0
160	20231130	160400	24856760	9770	9770	9770	9770	0
161	20231130	160300	24856760	9770	9770	9770	9770	0
162	20231130	160200	24856760	9770	9770	9770	9770	0
163	20231130	160100	24856760	9770	9770	9770	9770	0
164	20231130	160000	24856760	9770	9770	9770	9770	0
165	20231130	155900	24856760	9770	9770	9770	9770	0
166	20231130	155800	24856760	9770	9770	9770	9770	0
167	20231130	155700	24856760	9770	9770	9770	9770	0
168	20231130	155600	24856760	9770	9770	9770	9770	0
169	20231130	155500	24856760	9770	9770	9770	9770	0
170	20231130	155400	24856760	9770	9770	9770	9770	0
171	20231130	155300	24856760	9770	9770	9770	9770	0
172	20231130	155200	24856760	9770	9770	9770	9770	0
173	20231130	155100	24856760	9770	9770	9770	9770	0
174	20231130	155000	24856760	9770	9770	9770	9770	0
175	20231130	154900	24856760	9770	9770	9770	9770	0
176	20231130	154800	24856760	9770	9770	9770	9770	0
177	20231130	154700	24856760	9770	9770	9770	9770	0
178	20231130	154600	24856760	9770	9770	9770	9770	0
179	20231130	154500	24856760	9770	9770	9770	9770	0
180	20231130	154400	24856760	9770	9770	9770	9770	0
181	20231130	154300	24856760	9770	9770	9770	9770	0
182	20231130	154200	24856760	9770	9770	9770	9770	41
183	20231130	154100	24856760	9770	9770	9770	9770	0
184	20231130	154000	24856760	9770	9770	9770	9770	0
185	20231130	153900	24856760	9770	9770	9770	9770	0
186	20231130	153800	24856760	9770	9770	9770	9770	0
187	20231130	153700	24856760	9770	9770	9770	9770	0
188	20231130	153600	24856760	9770	9770	9770	9770	0
189	20231130	153500	24856760	9770	9770	9770	9770	0
190	20231130	153400	24856760	9770	9770	9770	9770	0
191	20231130	153300	24856760	9770	9770	9770	9770	0
192	20231130	153200	24856760	9770	9770	9770	9770	0
193	20231130	153100	24856760	9770	9770	9770	9770	0
194	20231130	153000	24856760	9770	9770	9770	9770	41
195	20231130	152900	24456190	9720	9720	9720	9720	0
196	20231130	152800	24456190	9720	9720	9720	9720	0
197	20231130	152700	24456190	9720	9720	9720	9720	0
198	20231130	152600	24456190	9720	9720	9720	9720	0
199	20231130	152500	24456190	9720	9720	9720	9720	0
200	20231130	152400	24456190	9720	9720	9720	9720	0
201	20231130	152300	24456190	9720	9720	9720	9720	0
202	20231130	152200	24456190	9720	9720	9720	9720	0
203	20231130	152100	24456190	9720	9720	9720	9720	0
204	20231130	152000	24456190	9720	9720	9720	9720	0
205	20231130	151900	24456190	9720	9720	9720	9720	50
206	20231130	151800	23970190	9730	9730	9730	9730	0
207	20231130	151700	23970190	9730	9730	9730	9730	0
208	20231130	151600	23970190	9730	9730	9730	9730	4
209	20231130	151500	23931270	9720	9720	9720	9720	0
210	20231130	151400	23931270	9720	9720	9720	9720	0
211	20231130	151300	23931270	9720	9720	9720	9720	0
212	20231130	151200	23931270	9720	9720	9720	9720	0
213	20231130	151100	23931270	9720	9720	9720	9720	0
214	20231130	151000	23931270	9720	9720	9720	9720	4
215	20231130	150900	23892390	9720	9720	9720	9720	0
216	20231130	150800	23892390	9720	9720	9720	9720	0
217	20231130	150700	23892390	9720	9720	9720	9720	0
218	20231130	150600	23892390	9720	9720	9720	9720	0
219	20231130	150500	23892390	9720	9720	9720	9720	0
220	20231130	150400	23892390	9720	9720	9720	9720	0
221	20231130	150300	23892390	9720	9720	9720	9720	0
222	20231130	150200	23892390	9720	9720	9720	9720	13
223	20231130	150100	23766030	9720	9730	9730	9720	13
224	20231130	150000	23639630	9740	9740	9740	9740	0
225	20231130	145900	23639630	9740	9740	9740	9740	0
226	20231130	145800	23639630	9740	9740	9740	9740	0
227	20231130	145700	23639630	9740	9740	9740	9740	0
228	20231130	145600	23639630	9740	9740	9740	9740	0
229	20231130	145500	23639630	9740	9740	9740	9740	0
230	20231130	145400	23639630	9740	9740	9740	9740	0
231	20231130	145300	23639630	9740	9740	9740	9740	0
232	20231130	145200	23639630	9740	9740	9740	9740	0
233	20231130	145100	23639630	9740	9740	9740	9740	0
234	20231130	145000	23639630	9740	9740	9740	9740	0
235	20231130	144900	23639630	9740	9740	9740	9740	0
236	20231130	144800	23639630	9740	9740	9740	9740	8
237	20231130	144700	23561710	9740	9740	9740	9740	100
238	20231130	144600	22587710	9740	9740	9740	9740	4
239	20231130	144500	22548750	9740	9740	9740	9740	0
240	20231130	144400	22548750	9740	9740	9740	9740	0
241	20231130	144300	22548750	9740	9740	9740	9740	0
242	20231130	144200	22548750	9740	9740	9740	9740	0
243	20231130	144100	22548750	9740	9740	9740	9740	0
244	20231130	144000	22548750	9740	9740	9740	9740	2
245	20231130	143900	22529270	9740	9740	9740	9740	0
246	20231130	143800	22529270	9740	9740	9740	9740	0
247	20231130	143700	22529270	9740	9740	9740	9740	0
248	20231130	143600	22529270	9740	9740	9740	9740	0
249	20231130	143500	22529270	9740	9740	9740	9740	0
250	20231130	143400	22529270	9740	9740	9740	9740	0
251	20231130	143300	22529270	9740	9740	9740	9740	0
252	20231130	143200	22529270	9740	9740	9740	9740	0
253	20231130	143100	22529270	9740	9740	9740	9740	0
254	20231130	143000	22529270	9740	9740	9740	9740	198
255	20231130	142900	20600750	9740	9740	9740	9740	0
256	20231130	142800	20600750	9740	9740	9740	9740	0
257	20231130	142700	20600750	9740	9740	9740	9740	0
258	20231130	142600	20600750	9740	9740	9740	9740	4
259	20231130	142500	20561790	9740	9740	9740	9740	5
260	20231130	142400	20513090	9750	9750	9750	9750	0
261	20231130	142300	20513090	9750	9750	9750	9750	7
262	20231130	142200	20444840	9750	9750	9750	9750	0
263	20231130	142100	20444840	9750	9760	9760	9750	100
264	20231130	142000	19468880	9800	9800	9800	9800	0
265	20231130	141900	19468880	9800	9800	9800	9800	0
266	20231130	141800	19468880	9800	9800	9800	9800	0
267	20231130	141700	19468880	9800	9800	9800	9800	0
268	20231130	141600	19468880	9800	9800	9800	9800	0
269	20231130	141500	19468880	9800	9800	9800	9800	0
270	20231130	141400	19468880	9800	9800	9800	9800	0
271	20231130	141300	19468880	9800	9800	9800	9800	0
272	20231130	141200	19468880	9800	9800	9800	9800	0
273	20231130	141100	19468880	9800	9800	9800	9800	0
274	20231130	141000	19468880	9800	9800	9800	9800	0
275	20231130	140900	19468880	9800	9800	9800	9800	0
276	20231130	140800	19468880	9800	9800	9800	9800	0
277	20231130	140700	19468880	9800	9800	9800	9800	0
278	20231130	140600	19468880	9800	9800	9800	9800	0
279	20231130	140500	19468880	9800	9800	9800	9800	4
280	20231130	140400	19429680	9800	9800	9800	9800	0
281	20231130	140300	19429680	9800	9800	9800	9800	0
282	20231130	140200	19429680	9800	9800	9800	9800	0
283	20231130	140100	19429680	9800	9800	9800	9800	0
284	20231130	140000	19429680	9800	9800	9800	9800	0
285	20231130	135900	19429680	9800	9800	9800	9800	0
286	20231130	135800	19429680	9800	9800	9800	9800	0
287	20231130	135700	19429680	9800	9800	9800	9800	0
288	20231130	135600	19429680	9800	9800	9800	9800	0
289	20231130	135500	19429680	9800	9800	9800	9800	1
290	20231130	135400	19419880	9800	9800	9800	9800	0
291	20231130	135300	19419880	9800	9800	9800	9800	0
292	20231130	135200	19419880	9800	9800	9800	9800	0
293	20231130	135100	19419880	9800	9800	9800	9800	0
294	20231130	135000	19419880	9800	9800	9800	9800	0
295	20231130	134900	19419880	9800	9800	9800	9800	0
296	20231130	134800	19419880	9800	9800	9800	9800	1
297	20231130	134700	19410080	9790	9790	9790	9790	0
298	20231130	134600	19410080	9790	9790	9790	9790	0
299	20231130	134500	19410080	9790	9790	9790	9790	0
300	20231130	134400	19410080	9790	9790	9790	9790	1
301	20231130	134300	19400290	9810	9810	9810	9810	0
302	20231130	134200	19400290	9810	9800	9810	9800	5
303	20231130	134100	19351280	9760	9760	9760	9760	0
304	20231130	134000	19351280	9760	9760	9760	9760	0
305	20231130	133900	19351280	9760	9760	9760	9760	0
306	20231130	133800	19351280	9760	9760	9760	9760	0
307	20231130	133700	19351280	9760	9760	9760	9760	0
308	20231130	133600	19351280	9760	9760	9760	9760	0
309	20231130	133500	19351280	9760	9770	9770	9760	3
310	20231130	133400	19321990	9770	9770	9770	9770	0
311	20231130	133300	19321990	9770	9770	9770	9770	0
312	20231130	133200	19321990	9770	9770	9770	9770	0
313	20231130	133100	19321990	9770	9770	9770	9770	0
314	20231130	133000	19321990	9770	9770	9770	9770	0
315	20231130	132900	19321990	9770	9770	9770	9770	0
316	20231130	132800	19321990	9770	9770	9770	9770	119
317	20231130	132700	18159360	9800	9800	9800	9800	0
318	20231130	132600	18159360	9800	9800	9800	9800	0
319	20231130	132500	18159360	9800	9800	9800	9800	0
320	20231130	132400	18159360	9800	9800	9800	9800	0
321	20231130	132300	18159360	9800	9800	9800	9800	0
322	20231130	132200	18159360	9800	9800	9800	9800	0
323	20231130	132100	18159360	9800	9800	9800	9800	0
324	20231130	132000	18159360	9800	9800	9800	9800	0
325	20231130	131900	18159360	9800	9800	9800	9800	0
326	20231130	131800	18159360	9800	9800	9800	9800	0
327	20231130	131700	18159360	9800	9800	9800	9800	0
328	20231130	131600	18159360	9800	9800	9800	9800	0
329	20231130	131500	18159360	9800	9800	9800	9800	0
330	20231130	131400	18159360	9800	9800	9800	9800	0
331	20231130	131300	18159360	9800	9800	9800	9800	0
332	20231130	131200	18159360	9800	9800	9800	9800	0
333	20231130	131100	18159360	9800	9800	9800	9800	0
334	20231130	131000	18159360	9800	9800	9800	9800	0
335	20231130	130900	18159360	9800	9800	9800	9800	0
336	20231130	130800	18159360	9800	9800	9800	9800	0
337	20231130	130700	18159360	9800	9800	9800	9800	120
338	20231130	130600	16983360	9810	9810	9810	9810	0
339	20231130	130500	16983360	9810	9810	9810	9810	0
340	20231130	130400	16983360	9810	9810	9810	9810	0
341	20231130	130300	16983360	9810	9810	9810	9810	0
342	20231130	130200	16983360	9810	9810	9810	9810	0
343	20231130	130100	16983360	9810	9810	9810	9810	0
344	20231130	130000	16983360	9810	9810	9810	9810	0
345	20231130	125900	16983360	9810	9810	9810	9810	0
346	20231130	125800	16983360	9810	9810	9810	9810	0
347	20231130	125700	16983360	9810	9810	9810	9810	0
348	20231130	125600	16983360	9810	9810	9810	9810	0
349	20231130	125500	16983360	9810	9810	9810	9810	0
350	20231130	125400	16983360	9810	9810	9810	9810	0
351	20231130	125300	16983360	9810	9810	9810	9810	0
352	20231130	125200	16983360	9810	9810	9810	9810	0
353	20231130	125100	16983360	9810	9810	9810	9810	0
354	20231130	125000	16983360	9810	9810	9810	9810	0
355	20231130	124900	16983360	9810	9810	9810	9810	0
356	20231130	124800	16983360	9810	9810	9810	9810	0
357	20231130	124700	16983360	9810	9810	9810	9810	0
358	20231130	124600	16983360	9810	9810	9810	9810	0
359	20231130	124500	16983360	9810	9810	9810	9810	0
360	20231130	124400	16983360	9810	9810	9810	9810	0
361	20231130	124300	16983360	9810	9810	9810	9810	0
362	20231130	124200	16983360	9810	9810	9810	9810	11
363	20231130	124100	16875450	9810	9810	9810	9810	2
364	20231130	124000	16855830	9810	9810	9810	9810	19
365	20231130	123900	16669440	9800	9800	9800	9800	11
366	20231130	123800	16561640	9790	9790	9790	9790	3
367	20231130	123700	16532270	9790	9780	9790	9780	6
368	20231130	123600	16473580	9760	9760	9760	9760	0
369	20231130	123500	16473580	9760	9760	9760	9760	0
370	20231130	123400	16473580	9760	9760	9760	9760	0
371	20231130	123300	16473580	9760	9760	9760	9760	0
372	20231130	123200	16473580	9760	9760	9760	9760	0
373	20231130	123100	16473580	9760	9760	9760	9760	0
374	20231130	123000	16473580	9760	9760	9760	9760	0
375	20231130	122900	16473580	9760	9760	9760	9760	0
376	20231130	122800	16473580	9760	9760	9760	9760	0
377	20231130	122700	16473580	9760	9760	9760	9760	0
378	20231130	122600	16473580	9760	9760	9760	9760	10
379	20231130	122500	16375980	9760	9760	9760	9760	0
380	20231130	122400	16375980	9760	9760	9760	9760	0
381	20231130	122300	16375980	9760	9760	9760	9760	0
382	20231130	122200	16375980	9760	9760	9760	9760	0
383	20231130	122100	16375980	9760	9760	9760	9760	0
384	20231130	122000	16375980	9760	9770	9770	9760	30
385	20231130	121900	16083160	9780	9780	9780	9780	2
386	20231130	121800	16063600	9780	9780	9780	9780	20
387	20231130	121700	15868000	9800	9800	9800	9800	0
388	20231130	121600	15868000	9800	9800	9800	9800	0
389	20231130	121500	15868000	9800	9800	9800	9800	0
390	20231130	121400	15868000	9800	9800	9800	9800	0
391	20231130	121300	15868000	9800	9800	9800	9800	0
392	20231130	121200	15868000	9800	9800	9800	9800	0
393	20231130	121100	15868000	9800	9800	9800	9800	0
394	20231130	121000	15868000	9800	9800	9800	9800	0
395	20231130	120900	15868000	9800	9800	9800	9800	0
396	20231130	120800	15868000	9800	9800	9800	9800	0
397	20231130	120700	15868000	9800	9800	9800	9800	0
398	20231130	120600	15868000	9800	9800	9800	9800	0
399	20231130	120500	15868000	9800	9800	9800	9800	0
400	20231130	120400	15868000	9800	9800	9800	9800	0
401	20231130	120300	15868000	9800	9800	9800	9800	0
402	20231130	120200	15868000	9800	9800	9800	9800	0
403	20231130	120100	15868000	9800	9790	9800	9790	5
404	20231130	120000	15819040	9780	9770	9780	9770	13
405	20231130	115900	15691950	9760	9760	9760	9760	0
406	20231130	115800	15691950	9760	9760	9760	9760	70
407	20231130	115700	15008750	9770	9770	9770	9770	4
408	20231130	115600	14969670	9780	9790	9790	9780	37
409	20231130	115500	14607480	9810	9810	9810	9810	0
410	20231130	115400	14607480	9810	9810	9810	9810	1
411	20231130	115300	14597670	9820	9820	9820	9820	0
412	20231130	115200	14597670	9820	9820	9820	9820	2
413	20231130	115100	14578030	9790	9860	9860	9790	84
414	20231130	115000	13753280	9870	9700	9950	9700	743
415	20231130	114900	6419880	9700	9700	9700	9700	0
416	20231130	114800	6419880	9700	9700	9700	9700	41
417	20231130	114700	6022180	9700	9700	9700	9700	0
418	20231130	114600	6022180	9700	9700	9700	9700	0
419	20231130	114500	6022180	9700	9700	9700	9700	0
420	20231130	114400	6022180	9700	9700	9700	9700	0
421	20231130	114300	6022180	9700	9700	9700	9700	0
422	20231130	114200	6022180	9700	9700	9700	9700	1
423	20231130	114100	6012480	9700	9700	9700	9700	1
424	20231130	114000	6002780	9700	9680	9700	9680	404
425	20231130	113900	2087090	9680	9680	9680	9680	0
426	20231130	113800	2087090	9680	9680	9680	9680	0
427	20231130	113700	2087090	9680	9680	9680	9680	0
428	20231130	113600	2087090	9680	9680	9680	9680	0
429	20231130	113500	2087090	9680	9680	9680	9680	0
430	20231130	113400	2087090	9680	9680	9680	9680	0
431	20231130	113300	2087090	9680	9680	9680	9680	14
432	20231130	113200	1951570	9680	9680	9680	9680	0
433	20231130	113100	1951570	9680	9680	9680	9680	0
434	20231130	113000	1951570	9680	9680	9680	9680	0
435	20231130	112900	1951570	9680	9680	9680	9680	0
436	20231130	112800	1951570	9680	9680	9680	9680	1
437	20231130	112700	1941890	9650	9650	9650	9650	0
438	20231130	112600	1941890	9650	9650	9650	9650	0
439	20231130	112500	1941890	9650	9650	9650	9650	0
440	20231130	112400	1941890	9650	9650	9650	9650	0
441	20231130	112300	1941890	9650	9650	9650	9650	0
442	20231130	112200	1941890	9650	9660	9660	9650	41
443	20231130	112100	1545840	9660	9660	9660	9660	0
444	20231130	112000	1545840	9660	9660	9660	9660	2
445	20231130	111900	1526520	9650	9670	9670	9650	29
446	20231130	111800	1246520	9680	9680	9680	9680	0
447	20231130	111700	1246520	9680	9680	9680	9680	0
448	20231130	111600	1246520	9680	9680	9680	9680	0
449	20231130	111500	1246520	9680	9680	9680	9680	0
450	20231130	111400	1246520	9680	9680	9680	9680	0
451	20231130	111300	1246520	9680	9680	9680	9680	0
452	20231130	111200	1246520	9680	9680	9680	9680	0
453	20231130	111100	1246520	9680	9680	9680	9680	0
454	20231130	111000	1246520	9680	9680	9680	9680	0
455	20231130	110900	1246520	9680	9680	9680	9680	0
456	20231130	110800	1246520	9680	9680	9680	9680	0
457	20231130	110700	1246520	9680	9680	9680	9680	0
458	20231130	110600	1246520	9680	9680	9680	9680	0
459	20231130	110500	1246520	9680	9680	9680	9680	3
460	20231130	110400	1217480	9680	9680	9680	9680	0
461	20231130	110300	1217480	9680	9680	9680	9680	0
462	20231130	110200	1217480	9680	9680	9680	9680	2
463	20231130	110100	1198120	9660	9660	9660	9660	0
464	20231130	110000	1198120	9660	9660	9660	9660	0
465	20231130	105900	1198120	9660	9660	9660	9660	0
466	20231130	105800	1198120	9660	9660	9660	9660	0
467	20231130	105700	1198120	9660	9670	9670	9660	33
468	20231130	105600	879210	9670	9670	9670	9670	0
469	20231130	105500	879210	9670	9670	9670	9670	1
470	20231130	105400	869540	9670	9670	9670	9670	0
471	20231130	105300	869540	9670	9670	9670	9670	0
472	20231130	105200	869540	9670	9670	9670	9670	0
473	20231130	105100	869540	9670	9670	9670	9670	0
474	20231130	105000	869540	9670	9670	9670	9670	0
475	20231130	104900	869540	9670	9670	9670	9670	0
476	20231130	104800	869540	9670	9670	9670	9670	0
477	20231130	104700	869540	9670	9670	9670	9670	0
478	20231130	104600	869540	9670	9670	9670	9670	0
479	20231130	104500	869540	9670	9670	9670	9670	0
480	20231130	104400	869540	9670	9670	9670	9670	0
481	20231130	104300	869540	9670	9670	9670	9670	0
482	20231130	104200	869540	9670	9670	9670	9670	7
483	20231130	104100	801850	9690	9690	9690	9690	0
484	20231130	104000	801850	9690	9690	9690	9690	0
485	20231130	103900	801850	9690	9690	9690	9690	0
486	20231130	103800	801850	9690	9690	9690	9690	0
487	20231130	103700	801850	9690	9690	9690	9690	0
488	20231130	103600	801850	9690	9690	9690	9690	0
489	20231130	103500	801850	9690	9690	9690	9690	0
490	20231130	103400	801850	9690	9690	9690	9690	0
491	20231130	103300	801850	9690	9690	9690	9690	0
492	20231130	103200	801850	9690	9690	9690	9690	0
493	20231130	103100	801850	9690	9690	9690	9690	0
494	20231130	103000	801850	9690	9690	9690	9690	0
495	20231130	102900	801850	9690	9690	9690	9690	1
496	20231130	102800	792160	9700	9700	9700	9700	0
497	20231130	102700	792160	9700	9700	9700	9700	0
498	20231130	102600	792160	9700	9700	9700	9700	0
499	20231130	102500	792160	9700	9700	9700	9700	0
500	20231130	102400	792160	9700	9700	9700	9700	0
501	20231130	102300	792160	9700	9700	9700	9700	0
502	20231130	102200	792160	9700	9700	9700	9700	0
503	20231130	102100	792160	9700	9700	9700	9700	0
504	20231130	102000	792160	9700	9700	9700	9700	0
505	20231130	101900	792160	9700	9700	9700	9700	0
506	20231130	101800	792160	9700	9700	9700	9700	0
507	20231130	101700	792160	9700	9700	9700	9700	0
508	20231130	101600	792160	9700	9700	9700	9700	1
509	20231130	101500	782460	9670	9670	9670	9670	0
510	20231130	101400	782460	9670	9670	9670	9670	0
511	20231130	101300	782460	9670	9670	9670	9670	0
512	20231130	101200	782460	9670	9670	9670	9670	0
513	20231130	101100	782460	9670	9670	9670	9670	0
514	20231130	101000	782460	9670	9670	9670	9670	0
515	20231130	100900	782460	9670	9670	9670	9670	0
516	20231130	100800	782460	9670	9670	9670	9670	0
517	20231130	100700	782460	9670	9670	9670	9670	0
518	20231130	100600	782460	9670	9670	9670	9670	0
519	20231130	100500	782460	9670	9670	9670	9670	0
520	20231130	100400	782460	9670	9670	9670	9670	0
521	20231130	100300	782460	9670	9670	9670	9670	0
522	20231130	100200	782460	9670	9670	9670	9670	0
523	20231130	100100	782460	9670	9670	9670	9670	0
524	20231130	100000	782460	9670	9670	9670	9670	0
525	20231130	095900	782460	9670	9670	9670	9670	0
526	20231130	095800	782460	9670	9670	9670	9670	0
527	20231130	095700	782460	9670	9670	9670	9670	0
528	20231130	095600	782460	9670	9670	9670	9670	0
529	20231130	095500	782460	9670	9670	9670	9670	0
530	20231130	095400	782460	9670	9670	9670	9670	0
531	20231130	095300	782460	9670	9670	9670	9670	0
532	20231130	095200	782460	9670	9670	9670	9670	0
533	20231130	095100	782460	9670	9670	9670	9670	0
534	20231130	095000	782460	9670	9670	9670	9670	0
535	20231130	094900	782460	9670	9670	9670	9670	0
536	20231130	094800	782460	9670	9670	9670	9670	0
537	20231130	094700	782460	9670	9670	9670	9670	0
538	20231130	094600	782460	9670	9670	9670	9670	0
539	20231130	094500	782460	9670	9670	9670	9670	0
540	20231130	094400	782460	9670	9670	9670	9670	0
541	20231130	094300	782460	9670	9670	9670	9670	0
542	20231130	094200	782460	9670	9670	9670	9670	0
543	20231130	094100	782460	9670	9670	9670	9670	0
544	20231130	094000	782460	9670	9670	9670	9670	0
545	20231130	093900	782460	9670	9670	9670	9670	0
546	20231130	093800	782460	9670	9670	9670	9670	0
547	20231130	093700	782460	9670	9670	9670	9670	0
548	20231130	093600	782460	9670	9670	9670	9670	0
549	20231130	093500	782460	9670	9670	9670	9670	0
550	20231130	093400	782460	9670	9670	9670	9670	0
551	20231130	093300	782460	9670	9670	9670	9670	0
552	20231130	093200	782460	9670	9670	9670	9670	0
553	20231130	093100	782460	9670	9670	9670	9670	0
554	20231130	093000	782460	9670	9670	9670	9670	0
555	20231130	092900	782460	9670	9670	9670	9670	2
556	20231130	092800	763120	9660	9660	9660	9660	0
557	20231130	092700	763120	9660	9660	9660	9660	0
558	20231130	092600	763120	9660	9660	9660	9660	0
559	20231130	092500	763120	9660	9660	9660	9660	0
560	20231130	092400	763120	9660	9660	9660	9660	1
561	20231130	092300	753460	9660	9660	9660	9660	0
562	20231130	092200	753460	9660	9660	9660	9660	0
563	20231130	092100	753460	9660	9660	9660	9660	0
564	20231130	092000	753460	9660	9660	9660	9660	49
565	20231130	091900	280120	9660	9660	9660	9660	0
566	20231130	091800	280120	9660	9660	9660	9660	9
567	20231130	091700	193180	9660	9660	9660	9660	0
568	20231130	091600	193180	9660	9660	9660	9660	0
569	20231130	091500	193180	9660	9660	9660	9660	5
570	20231130	091400	144880	9660	9660	9660	9660	0
571	20231130	091300	144880	9660	9660	9660	9660	10
572	20231130	091200	48280	9660	9660	9660	9660	0
573	20231130	091100	48280	9660	9660	9660	9660	2
574	20231130	091000	28960	9660	9660	9660	9660	0
575	20231130	090900	28960	9660	9660	9660	9660	0
576	20231130	090800	28960	9660	9660	9660	9660	0
577	20231130	090700	28960	9660	9660	9660	9660	0
578	20231130	090600	28960	9660	9660	9660	9660	0
579	20231130	090500	28960	9660	9660	9660	9660	0
580	20231130	090400	28960	9660	9660	9660	9660	1
581	20231130	090300	19300	9650	9650	9650	9650	0
582	20231130	090200	19300	9650	9650	9650	9650	0
583	20231130	090100	19300	9650	9650	9650	9650	0
584	20231130	090000	19300	9650	9650	9650	9650	2