KissMeData/010400/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185300	46846840	5480	5480	5480	5480	781
3	20231130	185200	46846840	5480	5480	5480	5480	0
4	20231130	185100	46846840	5480	5480	5480	5480	0
5	20231130	185000	46846840	5480	5480	5480	5480	0
6	20231130	184900	46846840	5480	5480	5480	5480	0
7	20231130	184800	46846840	5480	5480	5480	5480	0
8	20231130	184700	46846840	5480	5480	5480	5480	0
9	20231130	184600	46846840	5480	5480	5480	5480	0
10	20231130	184500	46846840	5480	5480	5480	5480	0
11	20231130	184400	46846840	5480	5480	5480	5480	0
12	20231130	184300	46846840	5480	5480	5480	5480	0
13	20231130	184200	46846840	5480	5480	5480	5480	0
14	20231130	184100	46846840	5480	5480	5480	5480	0
15	20231130	184000	46846840	5480	5480	5480	5480	0
16	20231130	183900	46846840	5480	5480	5480	5480	0
17	20231130	183800	46846840	5480	5480	5480	5480	0
18	20231130	183700	46846840	5480	5480	5480	5480	0
19	20231130	183600	46846840	5480	5480	5480	5480	0
20	20231130	183500	46846840	5480	5480	5480	5480	0
21	20231130	183400	46846840	5480	5480	5480	5480	0
22	20231130	183300	46846840	5480	5480	5480	5480	0
23	20231130	183200	46846840	5480	5480	5480	5480	0
24	20231130	183100	46846840	5480	5480	5480	5480	0
25	20231130	183000	46846840	5480	5480	5480	5480	0
26	20231130	182900	46846840	5480	5480	5480	5480	0
27	20231130	182800	46846840	5480	5480	5480	5480	0
28	20231130	182700	46846840	5480	5480	5480	5480	0
29	20231130	182600	46846840	5480	5480	5480	5480	0
30	20231130	182500	46846840	5480	5480	5480	5480	0
31	20231130	182400	46846840	5480	5480	5480	5480	0
32	20231130	182300	46846840	5480	5480	5480	5480	781
33	20231130	182200	46846840	5480	5480	5480	5480	0
34	20231130	182100	46846840	5480	5480	5480	5480	0
35	20231130	182000	46846840	5480	5480	5480	5480	0
36	20231130	181900	46846840	5480	5480	5480	5480	0
37	20231130	181800	46846840	5480	5480	5480	5480	0
38	20231130	181700	46846840	5480	5480	5480	5480	0
39	20231130	181600	46846840	5480	5480	5480	5480	0
40	20231130	181500	46846840	5480	5480	5480	5480	0
41	20231130	181400	46846840	5480	5480	5480	5480	0
42	20231130	181300	46846840	5480	5480	5480	5480	0
43	20231130	181200	46846840	5480	5480	5480	5480	0
44	20231130	181100	46846840	5480	5480	5480	5480	0
45	20231130	181000	46846840	5480	5480	5480	5480	0
46	20231130	180900	46846840	5480	5480	5480	5480	0
47	20231130	180800	46846840	5480	5480	5480	5480	0
48	20231130	180700	46846840	5480	5480	5480	5480	0
49	20231130	180600	46846840	5480	5480	5480	5480	0
50	20231130	180500	46846840	5480	5480	5480	5480	0
51	20231130	180400	46846840	5480	5480	5480	5480	0
52	20231130	180300	46846840	5480	5480	5480	5480	0
53	20231130	180200	46846840	5480	5480	5480	5480	0
54	20231130	180100	46846840	5480	5480	5480	5480	0
55	20231130	180000	46846840	5480	5480	5480	5480	0
56	20231130	175900	46846840	5480	5480	5480	5480	0
57	20231130	175800	46846840	5480	5480	5480	5480	0
58	20231130	175700	46846840	5480	5480	5480	5480	0
59	20231130	175600	46846840	5480	5480	5480	5480	0
60	20231130	175500	46846840	5480	5480	5480	5480	0
61	20231130	175400	46846840	5480	5480	5480	5480	0
62	20231130	175300	46846840	5480	5480	5480	5480	781
63	20231130	175200	46846840	5480	5480	5480	5480	0
64	20231130	175100	46846840	5480	5480	5480	5480	0
65	20231130	175000	46846840	5480	5480	5480	5480	0
66	20231130	174900	46846840	5480	5480	5480	5480	0
67	20231130	174800	46846840	5480	5480	5480	5480	0
68	20231130	174700	46846840	5480	5480	5480	5480	0
69	20231130	174600	46846840	5480	5480	5480	5480	0
70	20231130	174500	46846840	5480	5480	5480	5480	0
71	20231130	174400	46846840	5480	5480	5480	5480	0
72	20231130	174300	46846840	5480	5480	5480	5480	0
73	20231130	174200	46846840	5480	5480	5480	5480	0
74	20231130	174100	46846840	5480	5480	5480	5480	0
75	20231130	174000	46846840	5480	5480	5480	5480	0
76	20231130	173900	46846840	5480	5480	5480	5480	0
77	20231130	173800	46846840	5480	5480	5480	5480	0
78	20231130	173700	46846840	5480	5480	5480	5480	0
79	20231130	173600	46846840	5480	5480	5480	5480	0
80	20231130	173500	46846840	5480	5480	5480	5480	0
81	20231130	173400	46846840	5480	5480	5480	5480	0
82	20231130	173300	46846840	5480	5480	5480	5480	0
83	20231130	173200	46846840	5480	5480	5480	5480	0
84	20231130	173100	46846840	5480	5480	5480	5480	0
85	20231130	173000	46846840	5480	5480	5480	5480	0
86	20231130	172900	46846840	5480	5480	5480	5480	0
87	20231130	172800	46846840	5480	5480	5480	5480	0
88	20231130	172700	46846840	5480	5480	5480	5480	0
89	20231130	172600	46846840	5480	5480	5480	5480	0
90	20231130	172500	46846840	5480	5480	5480	5480	0
91	20231130	172400	46846840	5480	5480	5480	5480	0
92	20231130	172300	46846840	5480	5480	5480	5480	781
93	20231130	172200	46846840	5480	5480	5480	5480	0
94	20231130	172100	46846840	5480	5480	5480	5480	0
95	20231130	172000	46846840	5480	5480	5480	5480	0
96	20231130	171900	46846840	5480	5480	5480	5480	0
97	20231130	171800	46846840	5480	5480	5480	5480	0
98	20231130	171700	46846840	5480	5480	5480	5480	0
99	20231130	171600	46846840	5480	5480	5480	5480	0
100	20231130	171500	46846840	5480	5480	5480	5480	0
101	20231130	171400	46846840	5480	5480	5480	5480	0
102	20231130	171300	46846840	5480	5480	5480	5480	0
103	20231130	171200	46846840	5480	5480	5480	5480	0
104	20231130	171100	46846840	5480	5480	5480	5480	0
105	20231130	171000	46846840	5480	5480	5480	5480	0
106	20231130	170900	46846840	5480	5480	5480	5480	0
107	20231130	170800	46846840	5480	5480	5480	5480	0
108	20231130	170700	46846840	5480	5480	5480	5480	0
109	20231130	170600	46846840	5480	5480	5480	5480	0
110	20231130	170500	46846840	5480	5480	5480	5480	0
111	20231130	170400	46846840	5480	5480	5480	5480	0
112	20231130	170300	46846840	5480	5480	5480	5480	0
113	20231130	170200	46846840	5480	5480	5480	5480	0
114	20231130	170100	46846840	5480	5480	5480	5480	0
115	20231130	170000	46846840	5480	5480	5480	5480	0
116	20231130	165900	46846840	5480	5480	5480	5480	0
117	20231130	165800	46846840	5480	5480	5480	5480	0
118	20231130	165700	46846840	5480	5480	5480	5480	0
119	20231130	165600	46846840	5480	5480	5480	5480	0
120	20231130	165500	46846840	5480	5480	5480	5480	0
121	20231130	165400	46846840	5480	5480	5480	5480	0
122	20231130	165300	46846840	5480	5480	5480	5480	781
123	20231130	165200	46846840	5480	5480	5480	5480	0
124	20231130	165100	46846840	5480	5480	5480	5480	0
125	20231130	165000	46846840	5480	5480	5480	5480	0
126	20231130	164900	46846840	5480	5480	5480	5480	0
127	20231130	164800	46846840	5480	5480	5480	5480	0
128	20231130	164700	46846840	5480	5480	5480	5480	0
129	20231130	164600	46846840	5480	5480	5480	5480	0
130	20231130	164500	46846840	5480	5480	5480	5480	0
131	20231130	164400	46846840	5480	5480	5480	5480	0
132	20231130	164300	46846840	5480	5480	5480	5480	0
133	20231130	164200	46846840	5480	5480	5480	5480	0
134	20231130	164100	46846840	5480	5480	5480	5480	0
135	20231130	164000	46846840	5480	5480	5480	5480	0
136	20231130	163900	46846840	5480	5480	5480	5480	0
137	20231130	163800	46846840	5480	5480	5480	5480	0
138	20231130	163700	46846840	5480	5480	5480	5480	0
139	20231130	163600	46846840	5480	5480	5480	5480	0
140	20231130	163500	46846840	5480	5480	5480	5480	0
141	20231130	163400	46846840	5480	5480	5480	5480	0
142	20231130	163300	46846840	5480	5480	5480	5480	0
143	20231130	163200	46846840	5480	5480	5480	5480	0
144	20231130	163100	46846840	5480	5480	5480	5480	0
145	20231130	163000	46846840	5480	5480	5480	5480	0
146	20231130	162900	46846840	5480	5480	5480	5480	0
147	20231130	162800	46846840	5480	5480	5480	5480	0
148	20231130	162700	46846840	5480	5480	5480	5480	0
149	20231130	162600	46846840	5480	5480	5480	5480	0
150	20231130	162500	46846840	5480	5480	5480	5480	0
151	20231130	162400	46846840	5480	5480	5480	5480	0
152	20231130	162300	46846840	5480	5480	5480	5480	781
153	20231130	162200	46846840	5480	5480	5480	5480	0
154	20231130	162100	46846840	5480	5480	5480	5480	0
155	20231130	162000	46846840	5480	5480	5480	5480	0
156	20231130	161900	46846840	5480	5480	5480	5480	0
157	20231130	161800	46846840	5480	5480	5480	5480	0
158	20231130	161700	46846840	5480	5480	5480	5480	0
159	20231130	161600	46846840	5480	5480	5480	5480	0
160	20231130	161500	46846840	5480	5480	5480	5480	0
161	20231130	161400	46846840	5480	5480	5480	5480	0
162	20231130	161300	46846840	5480	5480	5480	5480	0
163	20231130	161200	46846840	5480	5480	5480	5480	0
164	20231130	161100	46846840	5480	5480	5480	5480	0
165	20231130	161000	46846840	5480	5480	5480	5480	0
166	20231130	160900	46846840	5480	5480	5480	5480	0
167	20231130	160800	46846840	5480	5480	5480	5480	0
168	20231130	160700	46846840	5480	5480	5480	5480	0
169	20231130	160600	46846840	5480	5480	5480	5480	0
170	20231130	160500	46846840	5480	5480	5480	5480	0
171	20231130	160400	46846840	5480	5480	5480	5480	0
172	20231130	160300	46846840	5480	5480	5480	5480	0
173	20231130	160200	46846840	5480	5480	5480	5480	0
174	20231130	160100	46846840	5480	5480	5480	5480	0
175	20231130	160000	46846840	5480	5480	5480	5480	0
176	20231130	155900	46846840	5480	5480	5480	5480	0
177	20231130	155800	46846840	5480	5480	5480	5480	0
178	20231130	155700	46846840	5480	5480	5480	5480	0
179	20231130	155600	46846840	5480	5480	5480	5480	0
180	20231130	155500	46846840	5480	5480	5480	5480	0
181	20231130	155400	46846840	5480	5480	5480	5480	0
182	20231130	155300	46846840	5480	5480	5480	5480	781
183	20231130	155200	46846840	5480	5480	5480	5480	0
184	20231130	155100	46846840	5480	5480	5480	5480	0
185	20231130	155000	46846840	5480	5480	5480	5480	0
186	20231130	154900	46846840	5480	5480	5480	5480	0
187	20231130	154800	46846840	5480	5480	5480	5480	0
188	20231130	154700	46846840	5480	5480	5480	5480	0
189	20231130	154600	46846840	5480	5480	5480	5480	0
190	20231130	154500	46846840	5480	5480	5480	5480	0
191	20231130	154400	46846840	5480	5480	5480	5480	0
192	20231130	154300	46846840	5480	5480	5480	5480	0
193	20231130	154200	46846840	5480	5480	5480	5480	0
194	20231130	154100	46846840	5480	5480	5480	5480	0
195	20231130	154000	46846840	5480	5480	5480	5480	0
196	20231130	153900	46846840	5480	5480	5480	5480	0
197	20231130	153800	46846840	5480	5480	5480	5480	0
198	20231130	153700	46846840	5480	5480	5480	5480	0
199	20231130	153600	46846840	5480	5480	5480	5480	0
200	20231130	153500	46846840	5480	5480	5480	5480	0
201	20231130	153400	46846840	5480	5480	5480	5480	0
202	20231130	153300	46846840	5480	5480	5480	5480	0
203	20231130	153200	46846840	5480	5480	5480	5480	0
204	20231130	153100	46846840	5480	5480	5480	5480	0
205	20231130	153000	46846840	5480	5480	5480	5480	781
206	20231130	152900	42566960	5480	5480	5480	5480	0
207	20231130	152800	42566960	5480	5480	5480	5480	0
208	20231130	152700	42566960	5480	5480	5480	5480	0
209	20231130	152600	42566960	5480	5480	5480	5480	0
210	20231130	152500	42566960	5480	5480	5480	5480	0
211	20231130	152400	42566960	5480	5480	5480	5480	0
212	20231130	152300	42566960	5480	5480	5480	5480	0
213	20231130	152200	42566960	5480	5480	5480	5480	0
214	20231130	152100	42566960	5480	5480	5480	5480	0
215	20231130	152000	42566960	5480	5480	5480	5480	0
216	20231130	151900	42566960	5480	5480	5480	5480	221
217	20231130	151800	41355880	5480	5480	5490	5480	229
218	20231130	151700	40100920	5480	5480	5480	5480	3
219	20231130	151600	40084480	5490	5490	5490	5490	448
220	20231130	151500	37624960	5490	5480	5490	5480	5
221	20231130	151400	37597520	5480	5480	5480	5480	20
222	20231130	151300	37487920	5480	5480	5480	5480	0
223	20231130	151200	37487920	5480	5480	5480	5480	2
224	20231130	151100	37476960	5490	5490	5490	5490	0
225	20231130	151000	37476960	5490	5490	5490	5490	7
226	20231130	150900	37438530	5490	5490	5490	5490	0
227	20231130	150800	37438530	5490	5480	5490	5480	46
228	20231130	150700	37186110	5470	5480	5480	5470	7
229	20231130	150600	37147770	5480	5480	5480	5480	2
230	20231130	150500	37136810	5480	5480	5480	5480	46
231	20231130	150400	36884730	5470	5490	5490	5470	542
232	20231130	150300	33919480	5490	5490	5490	5490	27
233	20231130	150200	33771250	5470	5480	5480	5470	214
234	20231130	150100	32598680	5480	5480	5480	5480	0
235	20231130	150000	32598680	5480	5460	5480	5460	62
236	20231130	145900	32259600	5460	5460	5460	5460	1
237	20231130	145800	32254140	5450	5440	5450	5440	98
238	20231130	145700	31720360	5430	5430	5430	5430	1
239	20231130	145600	31714930	5440	5440	5440	5440	0
240	20231130	145500	31714930	5440	5430	5440	5430	48
241	20231130	145400	31453820	5420	5420	5420	5420	0
242	20231130	145300	31453820	5420	5420	5420	5420	0
243	20231130	145200	31453820	5420	5420	5420	5420	0
244	20231130	145100	31453820	5420	5420	5420	5420	0
245	20231130	145000	31453820	5420	5430	5440	5420	693
246	20231130	144900	27695820	5430	5430	5430	5430	0
247	20231130	144800	27695820	5430	5430	5430	5430	0
248	20231130	144700	27695820	5430	5430	5430	5430	0
249	20231130	144600	27695820	5430	5420	5430	5420	834
250	20231130	144500	23175530	5420	5420	5420	5420	49
251	20231130	144400	22909950	5420	5410	5420	5410	42
252	20231130	144300	22682720	5400	5400	5400	5400	0
253	20231130	144200	22682720	5400	5400	5400	5400	0
254	20231130	144100	22682720	5400	5400	5400	5400	0
255	20231130	144000	22682720	5400	5400	5400	5400	0
256	20231130	143900	22682720	5400	5400	5400	5400	0
257	20231130	143800	22682720	5400	5400	5400	5400	1
258	20231130	143700	22677320	5400	5400	5400	5400	0
259	20231130	143600	22677320	5400	5400	5400	5400	0
260	20231130	143500	22677320	5400	5400	5400	5400	0
261	20231130	143400	22677320	5400	5400	5400	5400	0
262	20231130	143300	22677320	5400	5400	5400	5400	0
263	20231130	143200	22677320	5400	5400	5400	5400	0
264	20231130	143100	22677320	5400	5400	5400	5400	0
265	20231130	143000	22677320	5400	5400	5400	5400	0
266	20231130	142900	22677320	5400	5400	5400	5400	0
267	20231130	142800	22677320	5400	5400	5400	5400	0
268	20231130	142700	22677320	5400	5400	5400	5400	0
269	20231130	142600	22677320	5400	5400	5400	5400	0
270	20231130	142500	22677320	5400	5400	5400	5400	1
271	20231130	142400	22671920	5410	5410	5410	5410	0
272	20231130	142300	22671920	5410	5410	5410	5410	0
273	20231130	142200	22671920	5410	5410	5410	5410	0
274	20231130	142100	22671920	5410	5410	5410	5410	1
275	20231130	142000	22666510	5400	5400	5400	5400	99
276	20231130	141900	22131910	5400	5400	5400	5400	0
277	20231130	141800	22131910	5400	5400	5400	5400	0
278	20231130	141700	22131910	5400	5400	5400	5400	0
279	20231130	141600	22131910	5400	5400	5400	5400	0
280	20231130	141500	22131910	5400	5400	5400	5400	0
281	20231130	141400	22131910	5400	5400	5400	5400	0
282	20231130	141300	22131910	5400	5400	5400	5400	0
283	20231130	141200	22131910	5400	5400	5400	5400	0
284	20231130	141100	22131910	5400	5400	5400	5400	0
285	20231130	141000	22131910	5400	5400	5400	5400	0
286	20231130	140900	22131910	5400	5400	5400	5400	0
287	20231130	140800	22131910	5400	5400	5400	5400	0
288	20231130	140700	22131910	5400	5400	5400	5400	0
289	20231130	140600	22131910	5400	5400	5400	5400	0
290	20231130	140500	22131910	5400	5400	5400	5400	0
291	20231130	140400	22131910	5400	5400	5400	5400	0
292	20231130	140300	22131910	5400	5400	5400	5400	0
293	20231130	140200	22131910	5400	5400	5400	5400	0
294	20231130	140100	22131910	5400	5400	5400	5400	0
295	20231130	140000	22131910	5400	5400	5400	5400	0
296	20231130	135900	22131910	5400	5400	5400	5400	0
297	20231130	135800	22131910	5400	5400	5400	5400	0
298	20231130	135700	22131910	5400	5400	5400	5400	0
299	20231130	135600	22131910	5400	5400	5400	5400	0
300	20231130	135500	22131910	5400	5400	5400	5400	0
301	20231130	135400	22131910	5400	5400	5400	5400	0
302	20231130	135300	22131910	5400	5400	5400	5400	0
303	20231130	135200	22131910	5400	5400	5400	5400	0
304	20231130	135100	22131910	5400	5400	5400	5400	0
305	20231130	135000	22131910	5400	5390	5400	5390	3
306	20231130	134900	22115730	5380	5380	5380	5380	0
307	20231130	134800	22115730	5380	5380	5380	5380	0
308	20231130	134700	22115730	5380	5380	5380	5380	0
309	20231130	134600	22115730	5380	5380	5380	5380	0
310	20231130	134500	22115730	5380	5380	5380	5380	0
311	20231130	134400	22115730	5380	5380	5380	5380	0
312	20231130	134300	22115730	5380	5380	5380	5380	0
313	20231130	134200	22115730	5380	5380	5380	5380	0
314	20231130	134100	22115730	5380	5380	5380	5380	0
315	20231130	134000	22115730	5380	5380	5380	5380	0
316	20231130	133900	22115730	5380	5380	5380	5380	0
317	20231130	133800	22115730	5380	5380	5380	5380	0
318	20231130	133700	22115730	5380	5380	5380	5380	7
319	20231130	133600	22078070	5380	5380	5380	5380	0
320	20231130	133500	22078070	5380	5380	5380	5380	0
321	20231130	133400	22078070	5380	5380	5380	5380	0
322	20231130	133300	22078070	5380	5380	5380	5380	0
323	20231130	133200	22078070	5380	5380	5380	5380	0
324	20231130	133100	22078070	5380	5380	5380	5380	0
325	20231130	133000	22078070	5380	5380	5380	5380	0
326	20231130	132900	22078070	5380	5380	5380	5380	201
327	20231130	132800	20996690	5380	5380	5380	5380	0
328	20231130	132700	20996690	5380	5380	5380	5380	0
329	20231130	132600	20996690	5380	5380	5380	5380	0
330	20231130	132500	20996690	5380	5380	5380	5380	0
331	20231130	132400	20996690	5380	5380	5380	5380	0
332	20231130	132300	20996690	5380	5380	5380	5380	0
333	20231130	132200	20996690	5380	5380	5380	5380	0
334	20231130	132100	20996690	5380	5380	5380	5380	0
335	20231130	132000	20996690	5380	5380	5380	5380	0
336	20231130	131900	20996690	5380	5380	5380	5380	0
337	20231130	131800	20996690	5380	5380	5380	5380	186
338	20231130	131700	19996010	5380	5380	5380	5380	0
339	20231130	131600	19996010	5380	5380	5380	5380	0
340	20231130	131500	19996010	5380	5380	5380	5380	0
341	20231130	131400	19996010	5380	5380	5380	5380	0
342	20231130	131300	19996010	5380	5380	5380	5380	100
343	20231130	131200	19458010	5380	5380	5380	5380	0
344	20231130	131100	19458010	5380	5380	5380	5380	0
345	20231130	131000	19458010	5380	5380	5380	5380	0
346	20231130	130900	19458010	5380	5380	5380	5380	0
347	20231130	130800	19458010	5380	5380	5380	5380	0
348	20231130	130700	19458010	5380	5380	5380	5380	0
349	20231130	130600	19458010	5380	5380	5380	5380	0
350	20231130	130500	19458010	5380	5380	5380	5380	0
351	20231130	130400	19458010	5380	5380	5380	5380	0
352	20231130	130300	19458010	5380	5380	5380	5380	0
353	20231130	130200	19458010	5380	5380	5380	5380	0
354	20231130	130100	19458010	5380	5380	5380	5380	0
355	20231130	130000	19458010	5380	5380	5380	5380	0
356	20231130	125900	19458010	5380	5380	5380	5380	0
357	20231130	125800	19458010	5380	5380	5380	5380	0
358	20231130	125700	19458010	5380	5380	5380	5380	0
359	20231130	125600	19458010	5380	5380	5380	5380	0
360	20231130	125500	19458010	5380	5380	5380	5380	0
361	20231130	125400	19458010	5380	5380	5380	5380	0
362	20231130	125300	19458010	5380	5380	5380	5380	0
363	20231130	125200	19458010	5380	5380	5380	5380	0
364	20231130	125100	19458010	5380	5380	5380	5380	0
365	20231130	125000	19458010	5380	5380	5380	5380	0
366	20231130	124900	19458010	5380	5380	5380	5380	0
367	20231130	124800	19458010	5380	5380	5380	5380	0
368	20231130	124700	19458010	5380	5380	5380	5380	0
369	20231130	124600	19458010	5380	5380	5380	5380	2
370	20231130	124500	19447250	5400	5400	5400	5400	0
371	20231130	124400	19447250	5400	5400	5400	5400	0
372	20231130	124300	19447250	5400	5400	5400	5400	0
373	20231130	124200	19447250	5400	5400	5400	5400	0
374	20231130	124100	19447250	5400	5400	5400	5400	0
375	20231130	124000	19447250	5400	5400	5400	5400	0
376	20231130	123900	19447250	5400	5400	5400	5400	0
377	20231130	123800	19447250	5400	5400	5400	5400	0
378	20231130	123700	19447250	5400	5400	5400	5400	0
379	20231130	123600	19447250	5400	5400	5400	5400	0
380	20231130	123500	19447250	5400	5400	5400	5400	0
381	20231130	123400	19447250	5400	5400	5400	5400	0
382	20231130	123300	19447250	5400	5400	5400	5400	0
383	20231130	123200	19447250	5400	5400	5400	5400	3
384	20231130	123100	19431050	5410	5410	5410	5410	0
385	20231130	123000	19431050	5410	5410	5410	5410	0
386	20231130	122900	19431050	5410	5410	5410	5410	0
387	20231130	122800	19431050	5410	5410	5410	5410	0
388	20231130	122700	19431050	5410	5410	5410	5410	1
389	20231130	122600	19425640	5420	5420	5420	5420	0
390	20231130	122500	19425640	5420	5420	5420	5420	0
391	20231130	122400	19425640	5420	5420	5420	5420	0
392	20231130	122300	19425640	5420	5420	5420	5420	0
393	20231130	122200	19425640	5420	5420	5420	5420	0
394	20231130	122100	19425640	5420	5420	5420	5420	2
395	20231130	122000	19414800	5400	5400	5400	5400	2
396	20231130	121900	19404000	5420	5420	5420	5420	0
397	20231130	121800	19404000	5420	5420	5420	5420	0
398	20231130	121700	19404000	5420	5420	5420	5420	0
399	20231130	121600	19404000	5420	5420	5420	5420	0
400	20231130	121500	19404000	5420	5420	5420	5420	0
401	20231130	121400	19404000	5420	5410	5420	5410	11
402	20231130	121300	19344390	5410	5410	5410	5410	5
403	20231130	121200	19317340	5420	5420	5420	5420	0
404	20231130	121100	19317340	5420	5420	5420	5420	0
405	20231130	121000	19317340	5420	5420	5420	5420	0
406	20231130	120900	19317340	5420	5420	5420	5420	0
407	20231130	120800	19317340	5420	5420	5420	5420	0
408	20231130	120700	19317340	5420	5420	5420	5420	0
409	20231130	120600	19317340	5420	5420	5420	5420	0
410	20231130	120500	19317340	5420	5420	5420	5420	0
411	20231130	120400	19317340	5420	5420	5420	5420	0
412	20231130	120300	19317340	5420	5420	5420	5420	0
413	20231130	120200	19317340	5420	5420	5420	5420	0
414	20231130	120100	19317340	5420	5420	5420	5420	0
415	20231130	120000	19317340	5420	5420	5420	5420	0
416	20231130	115900	19317340	5420	5420	5420	5420	0
417	20231130	115800	19317340	5420	5420	5420	5420	0
418	20231130	115700	19317340	5420	5420	5420	5420	0
419	20231130	115600	19317340	5420	5420	5420	5420	0
420	20231130	115500	19317340	5420	5420	5420	5420	0
421	20231130	115400	19317340	5420	5420	5420	5420	0
422	20231130	115300	19317340	5420	5420	5420	5420	0
423	20231130	115200	19317340	5420	5420	5420	5420	0
424	20231130	115100	19317340	5420	5420	5420	5420	0
425	20231130	115000	19317340	5420	5420	5420	5420	0
426	20231130	114900	19317340	5420	5420	5420	5420	0
427	20231130	114800	19317340	5420	5420	5420	5420	0
428	20231130	114700	19317340	5420	5420	5420	5420	0
429	20231130	114600	19317340	5420	5420	5420	5420	0
430	20231130	114500	19317340	5420	5420	5420	5420	0
431	20231130	114400	19317340	5420	5410	5420	5410	10
432	20231130	114300	19263230	5380	5380	5380	5380	0
433	20231130	114200	19263230	5380	5380	5380	5380	0
434	20231130	114100	19263230	5380	5380	5380	5380	0
435	20231130	114000	19263230	5380	5380	5380	5380	0
436	20231130	113900	19263230	5380	5380	5380	5380	141
437	20231130	113800	18504650	5420	5420	5420	5420	0
438	20231130	113700	18504650	5420	5420	5420	5420	0
439	20231130	113600	18504650	5420	5420	5420	5420	0
440	20231130	113500	18504650	5420	5420	5420	5420	0
441	20231130	113400	18504650	5420	5420	5420	5420	0
442	20231130	113300	18504650	5420	5410	5420	5410	4
443	20231130	113200	18483000	5410	5410	5410	5410	0
444	20231130	113100	18483000	5410	5410	5410	5410	0
445	20231130	113000	18483000	5410	5410	5410	5410	0
446	20231130	112900	18483000	5410	5410	5410	5410	0
447	20231130	112800	18483000	5410	5410	5410	5410	0
448	20231130	112700	18483000	5410	5410	5410	5410	0
449	20231130	112600	18483000	5410	5410	5410	5410	0
450	20231130	112500	18483000	5410	5410	5410	5410	0
451	20231130	112400	18483000	5410	5410	5410	5410	0
452	20231130	112300	18483000	5410	5410	5410	5410	0
453	20231130	112200	18483000	5410	5410	5410	5410	0
454	20231130	112100	18483000	5410	5410	5410	5410	0
455	20231130	112000	18483000	5410	5410	5410	5410	0
456	20231130	111900	18483000	5410	5410	5410	5410	0
457	20231130	111800	18483000	5410	5410	5410	5410	0
458	20231130	111700	18483000	5410	5410	5410	5410	0
459	20231130	111600	18483000	5410	5410	5410	5410	0
460	20231130	111500	18483000	5410	5410	5410	5410	0
461	20231130	111400	18483000	5410	5410	5410	5410	0
462	20231130	111300	18483000	5410	5410	5410	5410	0
463	20231130	111200	18483000	5410	5410	5410	5410	0
464	20231130	111100	18483000	5410	5410	5410	5410	0
465	20231130	111000	18483000	5410	5410	5410	5410	0
466	20231130	110900	18483000	5410	5410	5410	5410	1
467	20231130	110800	18477590	5420	5420	5420	5420	20
468	20231130	110700	18369190	5420	5420	5420	5420	10
469	20231130	110600	18314990	5430	5400	5430	5400	12
470	20231130	110500	18249980	5420	5400	5420	5400	30
471	20231130	110400	18087680	5400	5400	5400	5400	10
472	20231130	110300	18033680	5400	5400	5400	5400	0
473	20231130	110200	18033680	5400	5390	5400	5390	19
474	20231130	110100	17931100	5400	5400	5400	5400	0
475	20231130	110000	17931100	5400	5400	5400	5400	0
476	20231130	105900	17931100	5400	5370	5400	5370	3
477	20231130	105800	17914960	5370	5370	5370	5370	0
478	20231130	105700	17914960	5370	5370	5370	5370	1
479	20231130	105600	17909590	5400	5400	5400	5400	0
480	20231130	105500	17909590	5400	5400	5400	5400	0
481	20231130	105400	17909590	5400	5400	5400	5400	0
482	20231130	105300	17909590	5400	5400	5400	5400	0
483	20231130	105200	17909590	5400	5370	5400	5370	11
484	20231130	105100	17850430	5360	5360	5360	5360	0
485	20231130	105000	17850430	5360	5360	5360	5360	0
486	20231130	104900	17850430	5360	5360	5360	5360	0
487	20231130	104800	17850430	5360	5360	5360	5360	0
488	20231130	104700	17850430	5360	5360	5360	5360	0
489	20231130	104600	17850430	5360	5360	5360	5360	0
490	20231130	104500	17850430	5360	5360	5360	5360	0
491	20231130	104400	17850430	5360	5360	5360	5360	0
492	20231130	104300	17850430	5360	5360	5360	5360	0
493	20231130	104200	17850430	5360	5360	5360	5360	0
494	20231130	104100	17850430	5360	5360	5360	5360	10
495	20231130	104000	17796830	5360	5360	5360	5360	440
496	20231130	103900	15438430	5360	5360	5360	5360	0
497	20231130	103800	15438430	5360	5360	5360	5360	0
498	20231130	103700	15438430	5360	5360	5360	5360	201
499	20231130	103600	14361070	5360	5370	5370	5360	138
500	20231130	103500	13620900	5370	5370	5370	5370	1
501	20231130	103400	13615530	5380	5380	5380	5380	0
502	20231130	103300	13615530	5380	5380	5380	5380	0
503	20231130	103200	13615530	5380	5380	5380	5380	0
504	20231130	103100	13615530	5380	5380	5380	5380	1
505	20231130	103000	13610150	5410	5410	5410	5410	1
506	20231130	102900	13604740	5420	5370	5420	5370	9
507	20231130	102800	13556300	5360	5360	5360	5360	0
508	20231130	102700	13556300	5360	5360	5360	5360	0
509	20231130	102600	13556300	5360	5360	5360	5360	0
510	20231130	102500	13556300	5360	5360	5360	5360	0
511	20231130	102400	13556300	5360	5360	5360	5360	0
512	20231130	102300	13556300	5360	5390	5390	5360	147
513	20231130	102200	12765560	5400	5400	5400	5400	0
514	20231130	102100	12765560	5400	5400	5400	5400	0
515	20231130	102000	12765560	5400	5370	5400	5370	3
516	20231130	101900	12749410	5400	5400	5400	5400	0
517	20231130	101800	12749410	5400	5400	5400	5400	0
518	20231130	101700	12749410	5400	5400	5400	5400	0
519	20231130	101600	12749410	5400	5400	5400	5400	0
520	20231130	101500	12749410	5400	5400	5400	5400	0
521	20231130	101400	12749410	5400	5400	5400	5400	0
522	20231130	101300	12749410	5400	5400	5400	5400	0
523	20231130	101200	12749410	5400	5400	5400	5400	0
524	20231130	101100	12749410	5400	5400	5400	5400	0
525	20231130	101000	12749410	5400	5400	5400	5400	0
526	20231130	100900	12749410	5400	5400	5400	5400	0
527	20231130	100800	12749410	5400	5400	5400	5400	0
528	20231130	100700	12749410	5400	5400	5400	5400	0
529	20231130	100600	12749410	5400	5400	5400	5400	0
530	20231130	100500	12749410	5400	5400	5400	5400	1
531	20231130	100400	12744010	5420	5370	5420	5370	45
532	20231130	100300	12500380	5370	5370	5370	5370	10
533	20231130	100200	12446680	5380	5370	5380	5370	2
534	20231130	100100	12435930	5370	5400	5400	5370	2
535	20231130	100000	12425160	5370	5380	5380	5370	5
536	20231130	095900	12398290	5410	5410	5410	5410	0
537	20231130	095800	12398290	5410	5370	5410	5370	5
538	20231130	095700	12371400	5350	5350	5350	5350	0
539	20231130	095600	12371400	5350	5350	5350	5350	3
540	20231130	095500	12355350	5350	5350	5350	5350	0
541	20231130	095400	12355350	5350	5350	5350	5350	39
542	20231130	095300	12146700	5350	5410	5410	5340	555
543	20231130	095200	9177790	5400	5400	5400	5400	2
544	20231130	095100	9166990	5410	5410	5410	5410	2
545	20231130	095000	9156170	5390	5420	5420	5350	143
546	20231130	094900	8389950	5390	5380	5420	5350	867
547	20231130	094800	3732290	5390	5420	5420	5380	70
548	20231130	094700	3354800	5420	5320	5420	5310	74
549	20231130	094600	2959560	5320	5320	5320	5320	0
550	20231130	094500	2959560	5320	5320	5320	5320	0
551	20231130	094400	2959560	5320	5320	5320	5320	0
552	20231130	094300	2959560	5320	5320	5320	5320	0
553	20231130	094200	2959560	5320	5320	5320	5320	0
554	20231130	094100	2959560	5320	5320	5320	5320	0
555	20231130	094000	2959560	5320	5320	5320	5320	0
556	20231130	093900	2959560	5320	5320	5320	5320	0
557	20231130	093800	2959560	5320	5320	5320	5320	0
558	20231130	093700	2959560	5320	5320	5320	5320	0
559	20231130	093600	2959560	5320	5320	5320	5320	0
560	20231130	093500	2959560	5320	5320	5320	5320	0
561	20231130	093400	2959560	5320	5320	5320	5320	0
562	20231130	093300	2959560	5320	5320	5320	5320	0
563	20231130	093200	2959560	5320	5320	5320	5320	0
564	20231130	093100	2959560	5320	5320	5320	5320	0
565	20231130	093000	2959560	5320	5320	5320	5320	0
566	20231130	092900	2959560	5320	5310	5320	5310	17
567	20231130	092800	2869210	5310	5310	5310	5310	1
568	20231130	092700	2863900	5300	5300	5300	5300	25
569	20231130	092600	2731400	5300	5300	5300	5300	0
570	20231130	092500	2731400	5300	5300	5300	5300	0
571	20231130	092400	2731400	5300	5300	5300	5300	0
572	20231130	092300	2731400	5300	5300	5300	5300	0
573	20231130	092200	2731400	5300	5300	5300	5300	0
574	20231130	092100	2731400	5300	5300	5300	5300	0
575	20231130	092000	2731400	5300	5300	5300	5300	0
576	20231130	091900	2731400	5300	5300	5300	5300	0
577	20231130	091800	2731400	5300	5300	5300	5300	0
578	20231130	091700	2731400	5300	5300	5300	5300	1
579	20231130	091600	2726100	5300	5300	5300	5300	1
580	20231130	091500	2720800	5300	5310	5310	5300	104
581	20231130	091400	2169590	5310	5300	5310	5300	98
582	20231130	091300	1650180	5300	5310	5310	5300	11
583	20231130	091200	1591790	5310	5310	5310	5310	107
584	20231130	091100	1023620	5340	5340	5340	5340	0
585	20231130	091000	1023620	5340	5340	5340	5340	0
586	20231130	090900	1023620	5340	5340	5340	5340	0
587	20231130	090800	1023620	5340	5340	5340	5340	0
588	20231130	090700	1023620	5340	5340	5340	5340	1
589	20231130	090600	1018280	5360	5360	5360	5360	0
590	20231130	090500	1018280	5360	5360	5360	5360	0
591	20231130	090400	1018280	5360	5360	5360	5360	0
592	20231130	090300	1018280	5360	5360	5360	5360	0
593	20231130	090200	1018280	5360	5360	5360	5360	0
594	20231130	090100	1018280	5360	5360	5360	5360	13
595	20231130	090000	948600	5270	5270	5270	5270	180