KissMeData/004700/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184200	3686800	49950	49950	49950	49950	11
3	20231130	184100	3686800	49950	49950	49950	49950	0
4	20231130	184000	3686800	49950	49950	49950	49950	0
5	20231130	183900	3686800	49950	49950	49950	49950	0
6	20231130	183800	3686800	49950	49950	49950	49950	0
7	20231130	183700	3686800	49950	49950	49950	49950	0
8	20231130	183600	3686800	49950	49950	49950	49950	0
9	20231130	183500	3686800	49950	49950	49950	49950	0
10	20231130	183400	3686800	49950	49950	49950	49950	0
11	20231130	183300	3686800	49950	49950	49950	49950	0
12	20231130	183200	3686800	49950	49950	49950	49950	0
13	20231130	183100	3686800	49950	49950	49950	49950	0
14	20231130	183000	3686800	49950	49950	49950	49950	0
15	20231130	182900	3686800	49950	49950	49950	49950	0
16	20231130	182800	3686800	49950	49950	49950	49950	0
17	20231130	182700	3686800	49950	49950	49950	49950	0
18	20231130	182600	3686800	49950	49950	49950	49950	0
19	20231130	182500	3686800	49950	49950	49950	49950	0
20	20231130	182400	3686800	49950	49950	49950	49950	0
21	20231130	182300	3686800	49950	49950	49950	49950	0
22	20231130	182200	3686800	49950	49950	49950	49950	0
23	20231130	182100	3686800	49950	49950	49950	49950	0
24	20231130	182000	3686800	49950	49950	49950	49950	0
25	20231130	181900	3686800	49950	49950	49950	49950	0
26	20231130	181800	3686800	49950	49950	49950	49950	0
27	20231130	181700	3686800	49950	49950	49950	49950	0
28	20231130	181600	3686800	49950	49950	49950	49950	0
29	20231130	181500	3686800	49950	49950	49950	49950	0
30	20231130	181400	3686800	49950	49950	49950	49950	0
31	20231130	181300	3686800	49950	49950	49950	49950	0
32	20231130	181200	3686800	49950	49950	49950	49950	11
33	20231130	181100	3686800	49950	49950	49950	49950	0
34	20231130	181000	3686800	49950	49950	49950	49950	0
35	20231130	180900	3686800	49950	49950	49950	49950	0
36	20231130	180800	3686800	49950	49950	49950	49950	0
37	20231130	180700	3686800	49950	49950	49950	49950	0
38	20231130	180600	3686800	49950	49950	49950	49950	0
39	20231130	180500	3686800	49950	49950	49950	49950	0
40	20231130	180400	3686800	49950	49950	49950	49950	0
41	20231130	180300	3686800	49950	49950	49950	49950	0
42	20231130	180200	3686800	49950	49950	49950	49950	0
43	20231130	180100	3686800	49950	49950	49950	49950	0
44	20231130	180000	3686800	49950	49950	49950	49950	0
45	20231130	175900	3686800	49950	49950	49950	49950	0
46	20231130	175800	3686800	49950	49950	49950	49950	0
47	20231130	175700	3686800	49950	49950	49950	49950	0
48	20231130	175600	3686800	49950	49950	49950	49950	0
49	20231130	175500	3686800	49950	49950	49950	49950	0
50	20231130	175400	3686800	49950	49950	49950	49950	0
51	20231130	175300	3686800	49950	49950	49950	49950	0
52	20231130	175200	3686800	49950	49950	49950	49950	0
53	20231130	175100	3686800	49950	49950	49950	49950	0
54	20231130	175000	3686800	49950	49950	49950	49950	0
55	20231130	174900	3686800	49950	49950	49950	49950	0
56	20231130	174800	3686800	49950	49950	49950	49950	0
57	20231130	174700	3686800	49950	49950	49950	49950	0
58	20231130	174600	3686800	49950	49950	49950	49950	0
59	20231130	174500	3686800	49950	49950	49950	49950	0
60	20231130	174400	3686800	49950	49950	49950	49950	0
61	20231130	174300	3686800	49950	49950	49950	49950	0
62	20231130	174200	3686800	49950	49950	49950	49950	11
63	20231130	174100	3686800	49950	49950	49950	49950	0
64	20231130	174000	3686800	49950	49950	49950	49950	0
65	20231130	173900	3686800	49950	49950	49950	49950	0
66	20231130	173800	3686800	49950	49950	49950	49950	0
67	20231130	173700	3686800	49950	49950	49950	49950	0
68	20231130	173600	3686800	49950	49950	49950	49950	0
69	20231130	173500	3686800	49950	49950	49950	49950	0
70	20231130	173400	3686800	49950	49950	49950	49950	0
71	20231130	173300	3686800	49950	49950	49950	49950	0
72	20231130	173200	3686800	49950	49950	49950	49950	0
73	20231130	173100	3686800	49950	49950	49950	49950	0
74	20231130	173000	3686800	49950	49950	49950	49950	0
75	20231130	172900	3686800	49950	49950	49950	49950	0
76	20231130	172800	3686800	49950	49950	49950	49950	0
77	20231130	172700	3686800	49950	49950	49950	49950	0
78	20231130	172600	3686800	49950	49950	49950	49950	0
79	20231130	172500	3686800	49950	49950	49950	49950	0
80	20231130	172400	3686800	49950	49950	49950	49950	0
81	20231130	172300	3686800	49950	49950	49950	49950	0
82	20231130	172200	3686800	49950	49950	49950	49950	0
83	20231130	172100	3686800	49950	49950	49950	49950	0
84	20231130	172000	3686800	49950	49950	49950	49950	0
85	20231130	171900	3686800	49950	49950	49950	49950	0
86	20231130	171800	3686800	49950	49950	49950	49950	0
87	20231130	171700	3686800	49950	49950	49950	49950	0
88	20231130	171600	3686800	49950	49950	49950	49950	0
89	20231130	171500	3686800	49950	49950	49950	49950	0
90	20231130	171400	3686800	49950	49950	49950	49950	0
91	20231130	171300	3686800	49950	49950	49950	49950	0
92	20231130	171200	3686800	49950	49950	49950	49950	11
93	20231130	171100	3686800	49950	49950	49950	49950	0
94	20231130	171000	3686800	49950	49950	49950	49950	0
95	20231130	170900	3686800	49950	49950	49950	49950	0
96	20231130	170800	3686800	49950	49950	49950	49950	0
97	20231130	170700	3686800	49950	49950	49950	49950	0
98	20231130	170600	3686800	49950	49950	49950	49950	0
99	20231130	170500	3686800	49950	49950	49950	49950	0
100	20231130	170400	3686800	49950	49950	49950	49950	0
101	20231130	170300	3686800	49950	49950	49950	49950	0
102	20231130	170200	3686800	49950	49950	49950	49950	0
103	20231130	170100	3686800	49950	49950	49950	49950	0
104	20231130	170000	3686800	49950	49950	49950	49950	0
105	20231130	165900	3686800	49950	49950	49950	49950	0
106	20231130	165800	3686800	49950	49950	49950	49950	0
107	20231130	165700	3686800	49950	49950	49950	49950	0
108	20231130	165600	3686800	49950	49950	49950	49950	0
109	20231130	165500	3686800	49950	49950	49950	49950	0
110	20231130	165400	3686800	49950	49950	49950	49950	0
111	20231130	165300	3686800	49950	49950	49950	49950	0
112	20231130	165200	3686800	49950	49950	49950	49950	0
113	20231130	165100	3686800	49950	49950	49950	49950	0
114	20231130	165000	3686800	49950	49950	49950	49950	0
115	20231130	164900	3686800	49950	49950	49950	49950	0
116	20231130	164800	3686800	49950	49950	49950	49950	0
117	20231130	164700	3686800	49950	49950	49950	49950	0
118	20231130	164600	3686800	49950	49950	49950	49950	0
119	20231130	164500	3686800	49950	49950	49950	49950	0
120	20231130	164400	3686800	49950	49950	49950	49950	0
121	20231130	164300	3686800	49950	49950	49950	49950	0
122	20231130	164200	3686800	49950	49950	49950	49950	11
123	20231130	164100	3686800	49950	49950	49950	49950	0
124	20231130	164000	3686800	49950	49950	49950	49950	0
125	20231130	163900	3686800	49950	49950	49950	49950	0
126	20231130	163800	3686800	49950	49950	49950	49950	0
127	20231130	163700	3686800	49950	49950	49950	49950	0
128	20231130	163600	3686800	49950	49950	49950	49950	0
129	20231130	163500	3686800	49950	49950	49950	49950	0
130	20231130	163400	3686800	49950	49950	49950	49950	0
131	20231130	163300	3686800	49950	49950	49950	49950	0
132	20231130	163200	3686800	49950	49950	49950	49950	0
133	20231130	163100	3686800	49950	49950	49950	49950	0
134	20231130	163000	3686800	49950	49950	49950	49950	0
135	20231130	162900	3686800	49950	49950	49950	49950	0
136	20231130	162800	3686800	49950	49950	49950	49950	0
137	20231130	162700	3686800	49950	49950	49950	49950	0
138	20231130	162600	3686800	49950	49950	49950	49950	0
139	20231130	162500	3686800	49950	49950	49950	49950	0
140	20231130	162400	3686800	49950	49950	49950	49950	0
141	20231130	162300	3686800	49950	49950	49950	49950	0
142	20231130	162200	3686800	49950	49950	49950	49950	0
143	20231130	162100	3686800	49950	49950	49950	49950	0
144	20231130	162000	3686800	49950	49950	49950	49950	0
145	20231130	161900	3686800	49950	49950	49950	49950	0
146	20231130	161800	3686800	49950	49950	49950	49950	0
147	20231130	161700	3686800	49950	49950	49950	49950	0
148	20231130	161600	3686800	49950	49950	49950	49950	0
149	20231130	161500	3686800	49950	49950	49950	49950	0
150	20231130	161400	3686800	49950	49950	49950	49950	0
151	20231130	161300	3686800	49950	49950	49950	49950	0
152	20231130	161200	3686800	49950	49950	49950	49950	11
153	20231130	161100	3686800	49950	49950	49950	49950	0
154	20231130	161000	3686800	49950	49950	49950	49950	0
155	20231130	160900	3686800	49950	49950	49950	49950	0
156	20231130	160800	3686800	49950	49950	49950	49950	0
157	20231130	160700	3686800	49950	49950	49950	49950	0
158	20231130	160600	3686800	49950	49950	49950	49950	0
159	20231130	160500	3686800	49950	49950	49950	49950	0
160	20231130	160400	3686800	49950	49950	49950	49950	0
161	20231130	160300	3686800	49950	49950	49950	49950	0
162	20231130	160200	3686800	49950	49950	49950	49950	0
163	20231130	160100	3686800	49950	49950	49950	49950	0
164	20231130	160000	3686800	49950	49950	49950	49950	0
165	20231130	155900	3686800	49950	49950	49950	49950	0
166	20231130	155800	3686800	49950	49950	49950	49950	0
167	20231130	155700	3686800	49950	49950	49950	49950	0
168	20231130	155600	3686800	49950	49950	49950	49950	0
169	20231130	155500	3686800	49950	49950	49950	49950	0
170	20231130	155400	3686800	49950	49950	49950	49950	0
171	20231130	155300	3686800	49950	49950	49950	49950	0
172	20231130	155200	3686800	49950	49950	49950	49950	0
173	20231130	155100	3686800	49950	49950	49950	49950	0
174	20231130	155000	3686800	49950	49950	49950	49950	0
175	20231130	154900	3686800	49950	49950	49950	49950	0
176	20231130	154800	3686800	49950	49950	49950	49950	0
177	20231130	154700	3686800	49950	49950	49950	49950	0
178	20231130	154600	3686800	49950	49950	49950	49950	0
179	20231130	154500	3686800	49950	49950	49950	49950	0
180	20231130	154400	3686800	49950	49950	49950	49950	0
181	20231130	154300	3686800	49950	49950	49950	49950	0
182	20231130	154200	3686800	49950	49950	49950	49950	11
183	20231130	154100	3686800	49950	49950	49950	49950	0
184	20231130	154000	3686800	49950	49950	49950	49950	0
185	20231130	153900	3686800	49950	49950	49950	49950	0
186	20231130	153800	3686800	49950	49950	49950	49950	0
187	20231130	153700	3686800	49950	49950	49950	49950	0
188	20231130	153600	3686800	49950	49950	49950	49950	0
189	20231130	153500	3686800	49950	49950	49950	49950	0
190	20231130	153400	3686800	49950	49950	49950	49950	0
191	20231130	153300	3686800	49950	49950	49950	49950	0
192	20231130	153200	3686800	49950	49950	49950	49950	0
193	20231130	153100	3686800	49950	49950	49950	49950	0
194	20231130	153000	3686800	49950	49950	49950	49950	11
195	20231130	152900	3137350	49950	49950	49950	49950	0
196	20231130	152800	3137350	49950	49950	49950	49950	0
197	20231130	152700	3137350	49950	49950	49950	49950	0
198	20231130	152600	3137350	49950	49950	49950	49950	0
199	20231130	152500	3137350	49950	49950	49950	49950	0
200	20231130	152400	3137350	49950	49950	49950	49950	0
201	20231130	152300	3137350	49950	49950	49950	49950	0
202	20231130	152200	3137350	49950	49950	49950	49950	0
203	20231130	152100	3137350	49950	49950	49950	49950	0
204	20231130	152000	3137350	49950	49950	49950	49950	0
205	20231130	151900	3137350	49950	49950	49950	49950	0
206	20231130	151800	3137350	49950	49950	49950	49950	0
207	20231130	151700	3137350	49950	49950	49950	49950	0
208	20231130	151600	3137350	49950	49950	49950	49950	0
209	20231130	151500	3137350	49950	49950	49950	49950	0
210	20231130	151400	3137350	49950	49950	49950	49950	0
211	20231130	151300	3137350	49950	49950	49950	49950	0
212	20231130	151200	3137350	49950	49950	49950	49950	0
213	20231130	151100	3137350	49950	49950	49950	49950	0
214	20231130	151000	3137350	49950	49950	49950	49950	0
215	20231130	150900	3137350	49950	49950	49950	49950	0
216	20231130	150800	3137350	49950	49950	49950	49950	0
217	20231130	150700	3137350	49950	49950	49950	49950	1
218	20231130	150600	3087400	49950	49950	49950	49950	0
219	20231130	150500	3087400	49950	49950	49950	49950	0
220	20231130	150400	3087400	49950	49950	49950	49950	20
221	20231130	150300	2088400	49950	49950	49950	49950	0
222	20231130	150200	2088400	49950	49950	49950	49950	0
223	20231130	150100	2088400	49950	49950	49950	49950	0
224	20231130	150000	2088400	49950	49950	49950	49950	0
225	20231130	145900	2088400	49950	49950	49950	49950	0
226	20231130	145800	2088400	49950	49950	49950	49950	0
227	20231130	145700	2088400	49950	49950	49950	49950	0
228	20231130	145600	2088400	49950	49950	49950	49950	0
229	20231130	145500	2088400	49950	49950	49950	49950	0
230	20231130	145400	2088400	49950	49950	49950	49950	0
231	20231130	145300	2088400	49950	49950	49950	49950	0
232	20231130	145200	2088400	49950	49950	49950	49950	0
233	20231130	145100	2088400	49950	49950	49950	49950	0
234	20231130	145000	2088400	49950	49950	49950	49950	0
235	20231130	144900	2088400	49950	49950	49950	49950	0
236	20231130	144800	2088400	49950	49950	49950	49950	0
237	20231130	144700	2088400	49950	49950	49950	49950	1
238	20231130	144600	2038450	49950	49950	49950	49950	0
239	20231130	144500	2038450	49950	49950	49950	49950	0
240	20231130	144400	2038450	49950	49950	49950	49950	0
241	20231130	144300	2038450	49950	49950	49950	49950	0
242	20231130	144200	2038450	49950	49950	49950	49950	0
243	20231130	144100	2038450	49950	49950	49950	49950	0
244	20231130	144000	2038450	49950	49950	49950	49950	0
245	20231130	143900	2038450	49950	49950	49950	49950	0
246	20231130	143800	2038450	49950	49950	49950	49950	0
247	20231130	143700	2038450	49950	49950	49950	49950	0
248	20231130	143600	2038450	49950	49950	49950	49950	0
249	20231130	143500	2038450	49950	49950	49950	49950	0
250	20231130	143400	2038450	49950	49950	49950	49950	0
251	20231130	143300	2038450	49950	49950	49950	49950	0
252	20231130	143200	2038450	49950	49950	49950	49950	0
253	20231130	143100	2038450	49950	49950	49950	49950	0
254	20231130	143000	2038450	49950	49950	49950	49950	0
255	20231130	142900	2038450	49950	49950	49950	49950	0
256	20231130	142800	2038450	49950	49950	49950	49950	0
257	20231130	142700	2038450	49950	49950	49950	49950	0
258	20231130	142600	2038450	49950	49950	49950	49950	2
259	20231130	142500	1938550	49950	49950	49950	49950	2
260	20231130	142400	1838650	49900	49900	49900	49900	1
261	20231130	142300	1788750	49700	49700	49700	49700	0
262	20231130	142200	1788750	49700	49700	49700	49700	0
263	20231130	142100	1788750	49700	49700	49700	49700	0
264	20231130	142000	1788750	49700	49700	49700	49700	0
265	20231130	141900	1788750	49700	49700	49700	49700	0
266	20231130	141800	1788750	49700	49700	49700	49700	0
267	20231130	141700	1788750	49700	49700	49700	49700	0
268	20231130	141600	1788750	49700	49700	49700	49700	0
269	20231130	141500	1788750	49700	49700	49700	49700	0
270	20231130	141400	1788750	49700	49700	49700	49700	0
271	20231130	141300	1788750	49700	49700	49700	49700	0
272	20231130	141200	1788750	49700	49700	49700	49700	0
273	20231130	141100	1788750	49700	49700	49700	49700	0
274	20231130	141000	1788750	49700	49700	49700	49700	0
275	20231130	140900	1788750	49700	49700	49700	49700	0
276	20231130	140800	1788750	49700	49700	49700	49700	0
277	20231130	140700	1788750	49700	49700	49700	49700	0
278	20231130	140600	1788750	49700	49700	49700	49700	0
279	20231130	140500	1788750	49700	49700	49700	49700	0
280	20231130	140400	1788750	49700	49700	49700	49700	1
281	20231130	140300	1739050	49950	49950	49950	49950	0
282	20231130	140200	1739050	49950	49950	49950	49950	0
283	20231130	140100	1739050	49950	49950	49950	49950	0
284	20231130	140000	1739050	49950	49950	49950	49950	0
285	20231130	135900	1739050	49950	49950	49950	49950	0
286	20231130	135800	1739050	49950	49950	49950	49950	0
287	20231130	135700	1739050	49950	49950	49950	49950	0
288	20231130	135600	1739050	49950	49950	49950	49950	0
289	20231130	135500	1739050	49950	49950	49950	49950	0
290	20231130	135400	1739050	49950	49950	49950	49950	0
291	20231130	135300	1739050	49950	49950	49950	49950	0
292	20231130	135200	1739050	49950	49950	49950	49950	0
293	20231130	135100	1739050	49950	49950	49950	49950	0
294	20231130	135000	1739050	49950	49950	49950	49950	0
295	20231130	134900	1739050	49950	49950	49950	49950	0
296	20231130	134800	1739050	49950	49950	49950	49950	0
297	20231130	134700	1739050	49950	49950	49950	49950	0
298	20231130	134600	1739050	49950	49950	49950	49950	0
299	20231130	134500	1739050	49950	49950	49950	49950	0
300	20231130	134400	1739050	49950	49950	49950	49950	0
301	20231130	134300	1739050	49950	49950	49950	49950	0
302	20231130	134200	1739050	49950	49950	49950	49950	0
303	20231130	134100	1739050	49950	49950	49950	49950	0
304	20231130	134000	1739050	49950	49950	49950	49950	0
305	20231130	133900	1739050	49950	49950	49950	49950	0
306	20231130	133800	1739050	49950	49950	49950	49950	0
307	20231130	133700	1739050	49950	49950	49950	49950	0
308	20231130	133600	1739050	49950	49950	49950	49950	0
309	20231130	133500	1739050	49950	49950	49950	49950	0
310	20231130	133400	1739050	49950	49950	49950	49950	0
311	20231130	133300	1739050	49950	49950	49950	49950	0
312	20231130	133200	1739050	49950	49950	49950	49950	0
313	20231130	133100	1739050	49950	49950	49950	49950	0
314	20231130	133000	1739050	49950	49950	49950	49950	0
315	20231130	132900	1739050	49950	49950	49950	49950	0
316	20231130	132800	1739050	49950	49950	49950	49950	0
317	20231130	132700	1739050	49950	49950	49950	49950	0
318	20231130	132600	1739050	49950	49950	49950	49950	0
319	20231130	132500	1739050	49950	49950	49950	49950	0
320	20231130	132400	1739050	49950	49950	49950	49950	0
321	20231130	132300	1739050	49950	49950	49950	49950	0
322	20231130	132200	1739050	49950	49950	49950	49950	0
323	20231130	132100	1739050	49950	49950	49950	49950	0
324	20231130	132000	1739050	49950	49950	49950	49950	0
325	20231130	131900	1739050	49950	49950	49950	49950	0
326	20231130	131800	1739050	49950	49950	49950	49950	0
327	20231130	131700	1739050	49950	49950	49950	49950	0
328	20231130	131600	1739050	49950	49950	49950	49950	0
329	20231130	131500	1739050	49950	49950	49950	49950	0
330	20231130	131400	1739050	49950	49950	49950	49950	0
331	20231130	131300	1739050	49950	49950	49950	49950	0
332	20231130	131200	1739050	49950	49950	49950	49950	0
333	20231130	131100	1739050	49950	49950	49950	49950	0
334	20231130	131000	1739050	49950	49950	49950	49950	0
335	20231130	130900	1739050	49950	49950	49950	49950	0
336	20231130	130800	1739050	49950	49950	49950	49950	0
337	20231130	130700	1739050	49950	49950	49950	49950	0
338	20231130	130600	1739050	49950	49950	49950	49950	0
339	20231130	130500	1739050	49950	49950	49950	49950	0
340	20231130	130400	1739050	49950	49950	49950	49950	0
341	20231130	130300	1739050	49950	49950	49950	49950	0
342	20231130	130200	1739050	49950	49950	49950	49950	0
343	20231130	130100	1739050	49950	49950	49950	49950	0
344	20231130	130000	1739050	49950	49950	49950	49950	0
345	20231130	125900	1739050	49950	49950	49950	49950	0
346	20231130	125800	1739050	49950	49950	49950	49950	0
347	20231130	125700	1739050	49950	49950	49950	49950	0
348	20231130	125600	1739050	49950	49950	49950	49950	0
349	20231130	125500	1739050	49950	49950	49950	49950	0
350	20231130	125400	1739050	49950	49950	49950	49950	0
351	20231130	125300	1739050	49950	49950	49950	49950	0
352	20231130	125200	1739050	49950	49950	49950	49950	0
353	20231130	125100	1739050	49950	49950	49950	49950	0
354	20231130	125000	1739050	49950	49950	49950	49950	0
355	20231130	124900	1739050	49950	49950	49950	49950	0
356	20231130	124800	1739050	49950	49950	49950	49950	0
357	20231130	124700	1739050	49950	49950	49950	49950	0
358	20231130	124600	1739050	49950	49950	49950	49950	0
359	20231130	124500	1739050	49950	49950	49950	49950	0
360	20231130	124400	1739050	49950	49950	49950	49950	0
361	20231130	124300	1739050	49950	49950	49950	49950	0
362	20231130	124200	1739050	49950	49950	49950	49950	0
363	20231130	124100	1739050	49950	49950	49950	49950	0
364	20231130	124000	1739050	49950	49950	49950	49950	0
365	20231130	123900	1739050	49950	49950	49950	49950	0
366	20231130	123800	1739050	49950	49950	49950	49950	0
367	20231130	123700	1739050	49950	49950	49950	49950	0
368	20231130	123600	1739050	49950	49950	49950	49950	0
369	20231130	123500	1739050	49950	49950	49950	49950	0
370	20231130	123400	1739050	49950	49950	49950	49950	0
371	20231130	123300	1739050	49950	49950	49950	49950	0
372	20231130	123200	1739050	49950	49950	49950	49950	0
373	20231130	123100	1739050	49950	49950	49950	49950	0
374	20231130	123000	1739050	49950	49950	49950	49950	0
375	20231130	122900	1739050	49950	49950	49950	49950	0
376	20231130	122800	1739050	49950	49950	49950	49950	0
377	20231130	122700	1739050	49950	49950	49950	49950	0
378	20231130	122600	1739050	49950	49950	49950	49950	0
379	20231130	122500	1739050	49950	49950	49950	49950	0
380	20231130	122400	1739050	49950	49950	49950	49950	0
381	20231130	122300	1739050	49950	49950	49950	49950	0
382	20231130	122200	1739050	49950	49950	49950	49950	0
383	20231130	122100	1739050	49950	49950	49950	49950	0
384	20231130	122000	1739050	49950	49950	49950	49950	0
385	20231130	121900	1739050	49950	49950	49950	49950	0
386	20231130	121800	1739050	49950	49950	49950	49950	0
387	20231130	121700	1739050	49950	49950	49950	49950	0
388	20231130	121600	1739050	49950	49950	49950	49950	0
389	20231130	121500	1739050	49950	49950	49950	49950	0
390	20231130	121400	1739050	49950	49950	49950	49950	0
391	20231130	121300	1739050	49950	49950	49950	49950	0
392	20231130	121200	1739050	49950	49950	49950	49950	0
393	20231130	121100	1739050	49950	49950	49950	49950	0
394	20231130	121000	1739050	49950	49900	49950	49900	10
395	20231130	120900	1239600	49550	49550	49550	49550	0
396	20231130	120800	1239600	49550	49550	49550	49550	0
397	20231130	120700	1239600	49550	49550	49550	49550	0
398	20231130	120600	1239600	49550	49550	49550	49550	0
399	20231130	120500	1239600	49550	49550	49550	49550	0
400	20231130	120400	1239600	49550	49550	49550	49550	0
401	20231130	120300	1239600	49550	49550	49550	49550	0
402	20231130	120200	1239600	49550	49550	49550	49550	0
403	20231130	120100	1239600	49550	49550	49550	49550	0
404	20231130	120000	1239600	49550	49550	49550	49550	0
405	20231130	115900	1239600	49550	49550	49550	49550	0
406	20231130	115800	1239600	49550	49550	49550	49550	0
407	20231130	115700	1239600	49550	49550	49550	49550	0
408	20231130	115600	1239600	49550	49550	49550	49550	0
409	20231130	115500	1239600	49550	49550	49550	49550	0
410	20231130	115400	1239600	49550	49550	49550	49550	0
411	20231130	115300	1239600	49550	49550	49550	49550	0
412	20231130	115200	1239600	49550	49550	49550	49550	0
413	20231130	115100	1239600	49550	49550	49550	49550	0
414	20231130	115000	1239600	49550	49550	49550	49550	0
415	20231130	114900	1239600	49550	49550	49550	49550	0
416	20231130	114800	1239600	49550	49550	49550	49550	0
417	20231130	114700	1239600	49550	49550	49550	49550	0
418	20231130	114600	1239600	49550	49550	49550	49550	0
419	20231130	114500	1239600	49550	49550	49550	49550	0
420	20231130	114400	1239600	49550	49550	49550	49550	0
421	20231130	114300	1239600	49550	49550	49550	49550	0
422	20231130	114200	1239600	49550	49550	49550	49550	0
423	20231130	114100	1239600	49550	49550	49550	49550	0
424	20231130	114000	1239600	49550	49550	49550	49550	0
425	20231130	113900	1239600	49550	49550	49550	49550	0
426	20231130	113800	1239600	49550	49550	49550	49550	0
427	20231130	113700	1239600	49550	49550	49550	49550	0
428	20231130	113600	1239600	49550	49550	49550	49550	0
429	20231130	113500	1239600	49550	49550	49550	49550	0
430	20231130	113400	1239600	49550	49550	49550	49550	0
431	20231130	113300	1239600	49550	49550	49550	49550	0
432	20231130	113200	1239600	49550	49550	49550	49550	0
433	20231130	113100	1239600	49550	49550	49550	49550	0
434	20231130	113000	1239600	49550	49550	49550	49550	0
435	20231130	112900	1239600	49550	49550	49550	49550	0
436	20231130	112800	1239600	49550	49550	49550	49550	0
437	20231130	112700	1239600	49550	49550	49550	49550	0
438	20231130	112600	1239600	49550	49550	49550	49550	0
439	20231130	112500	1239600	49550	49550	49550	49550	0
440	20231130	112400	1239600	49550	49550	49550	49550	0
441	20231130	112300	1239600	49550	49550	49550	49550	0
442	20231130	112200	1239600	49550	49550	49550	49550	0
443	20231130	112100	1239600	49550	49550	49550	49550	0
444	20231130	112000	1239600	49550	49550	49550	49550	0
445	20231130	111900	1239600	49550	49550	49550	49550	0
446	20231130	111800	1239600	49550	49550	49550	49550	0
447	20231130	111700	1239600	49550	49550	49550	49550	0
448	20231130	111600	1239600	49550	49550	49550	49550	0
449	20231130	111500	1239600	49550	49550	49550	49550	0
450	20231130	111400	1239600	49550	49550	49550	49550	0
451	20231130	111300	1239600	49550	49550	49550	49550	0
452	20231130	111200	1239600	49550	49550	49550	49550	0
453	20231130	111100	1239600	49550	49550	49550	49550	0
454	20231130	111000	1239600	49550	49550	49550	49550	0
455	20231130	110900	1239600	49550	49550	49550	49550	0
456	20231130	110800	1239600	49550	49550	49550	49550	0
457	20231130	110700	1239600	49550	49550	49550	49550	0
458	20231130	110600	1239600	49550	49550	49550	49550	0
459	20231130	110500	1239600	49550	49550	49550	49550	0
460	20231130	110400	1239600	49550	49550	49550	49550	0
461	20231130	110300	1239600	49550	49550	49550	49550	0
462	20231130	110200	1239600	49550	49550	49550	49550	0
463	20231130	110100	1239600	49550	49550	49550	49550	0
464	20231130	110000	1239600	49550	49550	49550	49550	0
465	20231130	105900	1239600	49550	49550	49550	49550	0
466	20231130	105800	1239600	49550	49550	49550	49550	0
467	20231130	105700	1239600	49550	49550	49550	49550	0
468	20231130	105600	1239600	49550	49550	49550	49550	0
469	20231130	105500	1239600	49550	49550	49550	49550	0
470	20231130	105400	1239600	49550	49550	49550	49550	0
471	20231130	105300	1239600	49550	49550	49550	49550	0
472	20231130	105200	1239600	49550	49550	49550	49550	0
473	20231130	105100	1239600	49550	49550	49550	49550	0
474	20231130	105000	1239600	49550	49550	49550	49550	0
475	20231130	104900	1239600	49550	49550	49550	49550	0
476	20231130	104800	1239600	49550	49550	49550	49550	0
477	20231130	104700	1239600	49550	49550	49550	49550	0
478	20231130	104600	1239600	49550	49550	49550	49550	0
479	20231130	104500	1239600	49550	49550	49550	49550	0
480	20231130	104400	1239600	49550	49550	49550	49550	0
481	20231130	104300	1239600	49550	49550	49550	49550	0
482	20231130	104200	1239600	49550	49550	49550	49550	0
483	20231130	104100	1239600	49550	49550	49550	49550	0
484	20231130	104000	1239600	49550	49550	49550	49550	0
485	20231130	103900	1239600	49550	49550	49550	49550	0
486	20231130	103800	1239600	49550	49550	49550	49550	0
487	20231130	103700	1239600	49550	49550	49550	49550	0
488	20231130	103600	1239600	49550	49550	49550	49550	0
489	20231130	103500	1239600	49550	49550	49550	49550	0
490	20231130	103400	1239600	49550	49550	49550	49550	0
491	20231130	103300	1239600	49550	49550	49550	49550	0
492	20231130	103200	1239600	49550	49550	49550	49550	0
493	20231130	103100	1239600	49550	49550	49550	49550	0
494	20231130	103000	1239600	49550	49550	49550	49550	0
495	20231130	102900	1239600	49550	49550	49550	49550	0
496	20231130	102800	1239600	49550	49550	49550	49550	0
497	20231130	102700	1239600	49550	49550	49550	49550	0
498	20231130	102600	1239600	49550	49550	49550	49550	0
499	20231130	102500	1239600	49550	49550	49550	49550	0
500	20231130	102400	1239600	49550	49550	49550	49550	0
501	20231130	102300	1239600	49550	49550	49550	49550	0
502	20231130	102200	1239600	49550	49550	49550	49550	0
503	20231130	102100	1239600	49550	49550	49550	49550	0
504	20231130	102000	1239600	49550	49550	49550	49550	0
505	20231130	101900	1239600	49550	49550	49550	49550	0
506	20231130	101800	1239600	49550	49550	49550	49550	0
507	20231130	101700	1239600	49550	49550	49550	49550	0
508	20231130	101600	1239600	49550	49550	49550	49550	0
509	20231130	101500	1239600	49550	49550	49550	49550	0
510	20231130	101400	1239600	49550	49550	49550	49550	0
511	20231130	101300	1239600	49550	49550	49550	49550	0
512	20231130	101200	1239600	49550	49550	49550	49550	0
513	20231130	101100	1239600	49550	49550	49550	49550	0
514	20231130	101000	1239600	49550	49550	49550	49550	0
515	20231130	100900	1239600	49550	49600	49600	49550	20
516	20231130	100800	248250	49650	49650	49650	49650	0
517	20231130	100700	248250	49650	49650	49650	49650	0
518	20231130	100600	248250	49650	49650	49650	49650	0
519	20231130	100500	248250	49650	49650	49650	49650	0
520	20231130	100400	248250	49650	49650	49650	49650	0
521	20231130	100300	248250	49650	49650	49650	49650	0
522	20231130	100200	248250	49650	49650	49650	49650	0
523	20231130	100100	248250	49650	49650	49650	49650	0
524	20231130	100000	248250	49650	49650	49650	49650	0
525	20231130	095900	248250	49650	49650	49650	49650	0
526	20231130	095800	248250	49650	49650	49650	49650	0
527	20231130	095700	248250	49650	49650	49650	49650	0
528	20231130	095600	248250	49650	49650	49650	49650	0
529	20231130	095500	248250	49650	49650	49650	49650	0
530	20231130	095400	248250	49650	49650	49650	49650	0
531	20231130	095300	248250	49650	49650	49650	49650	0
532	20231130	095200	248250	49650	49650	49650	49650	0
533	20231130	095100	248250	49650	49650	49650	49650	0
534	20231130	095000	248250	49650	49650	49650	49650	0
535	20231130	094900	248250	49650	49650	49650	49650	0
536	20231130	094800	248250	49650	49650	49650	49650	0
537	20231130	094700	248250	49650	49650	49650	49650	0
538	20231130	094600	248250	49650	49650	49650	49650	0
539	20231130	094500	248250	49650	49650	49650	49650	0
540	20231130	094400	248250	49650	49650	49650	49650	0
541	20231130	094300	248250	49650	49650	49650	49650	3
542	20231130	094200	99300	49650	49650	49650	49650	0
543	20231130	094100	99300	49650	49650	49650	49650	0
544	20231130	094000	99300	49650	49650	49650	49650	0
545	20231130	093900	99300	49650	49650	49650	49650	0
546	20231130	093800	99300	49650	49650	49650	49650	0
547	20231130	093700	99300	49650	49650	49650	49650	0
548	20231130	093600	99300	49650	49650	49650	49650	0
549	20231130	093500	99300	49650	49650	49650	49650	0
550	20231130	093400	99300	49650	49650	49650	49650	0
551	20231130	093300	99300	49650	49650	49650	49650	2
552	20231130	093200	0	50000	50000	50000	50000	0
553	20231130	093100	0	50000	50000	50000	50000	0
554	20231130	093000	0	50000	50000	50000	50000	0
555	20231130	092900	0	50000	50000	50000	50000	0
556	20231130	092800	0	50000	50000	50000	50000	0
557	20231130	092700	0	50000	50000	50000	50000	0
558	20231130	092600	0	50000	50000	50000	50000	0
559	20231130	092500	0	50000	50000	50000	50000	0
560	20231130	092400	0	50000	50000	50000	50000	0
561	20231130	092300	0	50000	50000	50000	50000	0
562	20231130	092200	0	50000	50000	50000	50000	0
563	20231130	092100	0	50000	50000	50000	50000	0
564	20231130	092000	0	50000	50000	50000	50000	0
565	20231130	091900	0	50000	50000	50000	50000	0
566	20231130	091800	0	50000	50000	50000	50000	0
567	20231130	091700	0	50000	50000	50000	50000	0
568	20231130	091600	0	50000	50000	50000	50000	0
569	20231130	091500	0	50000	50000	50000	50000	0
570	20231130	091400	0	50000	50000	50000	50000	0
571	20231130	091300	0	50000	50000	50000	50000	0
572	20231130	091200	0	50000	50000	50000	50000	0
573	20231130	091100	0	50000	50000	50000	50000	0
574	20231130	091000	0	50000	50000	50000	50000	0
575	20231130	090900	0	50000	50000	50000	50000	0
576	20231130	090800	0	50000	50000	50000	50000	0
577	20231130	090700	0	50000	50000	50000	50000	0
578	20231130	090600	0	50000	50000	50000	50000	0
579	20231130	090500	0	50000	50000	50000	50000	0
580	20231130	090400	0	50000	50000	50000	50000	0
581	20231130	090300	0	50000	50000	50000	50000	0
582	20231130	090200	0	50000	50000	50000	50000	0
583	20231130	090100	0	50000	50000	50000	50000	0
584	20231130	090000	0	50000	50000	50000	50000	0