KissMeData/000760/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183200	48664630	15820	15820	15820	15820	70
3	20231130	183100	48664630	15820	15820	15820	15820	0
4	20231130	183000	48664630	15820	15820	15820	15820	0
5	20231130	182900	48664630	15820	15820	15820	15820	0
6	20231130	182800	48664630	15820	15820	15820	15820	0
7	20231130	182700	48664630	15820	15820	15820	15820	0
8	20231130	182600	48664630	15820	15820	15820	15820	0
9	20231130	182500	48664630	15820	15820	15820	15820	0
10	20231130	182400	48664630	15820	15820	15820	15820	0
11	20231130	182300	48664630	15820	15820	15820	15820	0
12	20231130	182200	48664630	15820	15820	15820	15820	0
13	20231130	182100	48664630	15820	15820	15820	15820	0
14	20231130	182000	48664630	15820	15820	15820	15820	0
15	20231130	181900	48664630	15820	15820	15820	15820	0
16	20231130	181800	48664630	15820	15820	15820	15820	0
17	20231130	181700	48664630	15820	15820	15820	15820	0
18	20231130	181600	48664630	15820	15820	15820	15820	0
19	20231130	181500	48664630	15820	15820	15820	15820	0
20	20231130	181400	48664630	15820	15820	15820	15820	0
21	20231130	181300	48664630	15820	15820	15820	15820	0
22	20231130	181200	48664630	15820	15820	15820	15820	0
23	20231130	181100	48664630	15820	15820	15820	15820	0
24	20231130	181000	48664630	15820	15820	15820	15820	0
25	20231130	180900	48664630	15820	15820	15820	15820	0
26	20231130	180800	48664630	15820	15820	15820	15820	0
27	20231130	180700	48664630	15820	15820	15820	15820	0
28	20231130	180600	48664630	15820	15820	15820	15820	0
29	20231130	180500	48664630	15820	15820	15820	15820	0
30	20231130	180400	48664630	15820	15820	15820	15820	0
31	20231130	180300	48664630	15820	15820	15820	15820	0
32	20231130	180200	48664630	15820	15820	15820	15820	70
33	20231130	180100	48664630	15820	15820	15820	15820	0
34	20231130	180000	48664630	15820	15820	15820	15820	0
35	20231130	175900	48664630	15820	15820	15820	15820	0
36	20231130	175800	48664630	15820	15820	15820	15820	0
37	20231130	175700	48664630	15820	15820	15820	15820	0
38	20231130	175600	48664630	15820	15820	15820	15820	0
39	20231130	175500	48664630	15820	15820	15820	15820	0
40	20231130	175400	48664630	15820	15820	15820	15820	0
41	20231130	175300	48664630	15820	15820	15820	15820	0
42	20231130	175200	48664630	15820	15820	15820	15820	0
43	20231130	175100	48664630	15820	15820	15820	15820	0
44	20231130	175000	48664630	15820	15820	15820	15820	0
45	20231130	174900	48664630	15820	15820	15820	15820	0
46	20231130	174800	48664630	15820	15820	15820	15820	0
47	20231130	174700	48664630	15820	15820	15820	15820	0
48	20231130	174600	48664630	15820	15820	15820	15820	0
49	20231130	174500	48664630	15820	15820	15820	15820	0
50	20231130	174400	48664630	15820	15820	15820	15820	0
51	20231130	174300	48664630	15820	15820	15820	15820	0
52	20231130	174200	48664630	15820	15820	15820	15820	0
53	20231130	174100	48664630	15820	15820	15820	15820	0
54	20231130	174000	48664630	15820	15820	15820	15820	0
55	20231130	173900	48664630	15820	15820	15820	15820	0
56	20231130	173800	48664630	15820	15820	15820	15820	0
57	20231130	173700	48664630	15820	15820	15820	15820	0
58	20231130	173600	48664630	15820	15820	15820	15820	0
59	20231130	173500	48664630	15820	15820	15820	15820	0
60	20231130	173400	48664630	15820	15820	15820	15820	0
61	20231130	173300	48664630	15820	15820	15820	15820	0
62	20231130	173200	48664630	15820	15820	15820	15820	70
63	20231130	173100	48664630	15820	15820	15820	15820	0
64	20231130	173000	48664630	15820	15820	15820	15820	0
65	20231130	172900	48664630	15820	15820	15820	15820	0
66	20231130	172800	48664630	15820	15820	15820	15820	0
67	20231130	172700	48664630	15820	15820	15820	15820	0
68	20231130	172600	48664630	15820	15820	15820	15820	0
69	20231130	172500	48664630	15820	15820	15820	15820	0
70	20231130	172400	48664630	15820	15820	15820	15820	0
71	20231130	172300	48664630	15820	15820	15820	15820	0
72	20231130	172200	48664630	15820	15820	15820	15820	0
73	20231130	172100	48664630	15820	15820	15820	15820	0
74	20231130	172000	48664630	15820	15820	15820	15820	0
75	20231130	171900	48664630	15820	15820	15820	15820	0
76	20231130	171800	48664630	15820	15820	15820	15820	0
77	20231130	171700	48664630	15820	15820	15820	15820	0
78	20231130	171600	48664630	15820	15820	15820	15820	0
79	20231130	171500	48664630	15820	15820	15820	15820	0
80	20231130	171400	48664630	15820	15820	15820	15820	0
81	20231130	171300	48664630	15820	15820	15820	15820	0
82	20231130	171200	48664630	15820	15820	15820	15820	0
83	20231130	171100	48664630	15820	15820	15820	15820	0
84	20231130	171000	48664630	15820	15820	15820	15820	0
85	20231130	170900	48664630	15820	15820	15820	15820	0
86	20231130	170800	48664630	15820	15820	15820	15820	0
87	20231130	170700	48664630	15820	15820	15820	15820	0
88	20231130	170600	48664630	15820	15820	15820	15820	0
89	20231130	170500	48664630	15820	15820	15820	15820	0
90	20231130	170400	48664630	15820	15820	15820	15820	0
91	20231130	170300	48664630	15820	15820	15820	15820	0
92	20231130	170200	48664630	15820	15820	15820	15820	70
93	20231130	170100	48664630	15820	15820	15820	15820	0
94	20231130	170000	48664630	15820	15820	15820	15820	0
95	20231130	165900	48664630	15820	15820	15820	15820	0
96	20231130	165800	48664630	15820	15820	15820	15820	0
97	20231130	165700	48664630	15820	15820	15820	15820	0
98	20231130	165600	48664630	15820	15820	15820	15820	0
99	20231130	165500	48664630	15820	15820	15820	15820	0
100	20231130	165400	48664630	15820	15820	15820	15820	0
101	20231130	165300	48664630	15820	15820	15820	15820	0
102	20231130	165200	48664630	15820	15820	15820	15820	0
103	20231130	165100	48664630	15820	15820	15820	15820	0
104	20231130	165000	48664630	15820	15820	15820	15820	0
105	20231130	164900	48664630	15820	15820	15820	15820	0
106	20231130	164800	48664630	15820	15820	15820	15820	0
107	20231130	164700	48664630	15820	15820	15820	15820	0
108	20231130	164600	48664630	15820	15820	15820	15820	0
109	20231130	164500	48664630	15820	15820	15820	15820	0
110	20231130	164400	48664630	15820	15820	15820	15820	0
111	20231130	164300	48664630	15820	15820	15820	15820	0
112	20231130	164200	48664630	15820	15820	15820	15820	0
113	20231130	164100	48664630	15820	15820	15820	15820	0
114	20231130	164000	48664630	15820	15820	15820	15820	0
115	20231130	163900	48664630	15820	15820	15820	15820	0
116	20231130	163800	48664630	15820	15820	15820	15820	0
117	20231130	163700	48664630	15820	15820	15820	15820	0
118	20231130	163600	48664630	15820	15820	15820	15820	0
119	20231130	163500	48664630	15820	15820	15820	15820	0
120	20231130	163400	48664630	15820	15820	15820	15820	0
121	20231130	163300	48664630	15820	15820	15820	15820	0
122	20231130	163200	48664630	15820	15820	15820	15820	70
123	20231130	163100	48664630	15820	15820	15820	15820	0
124	20231130	163000	48664630	15820	15820	15820	15820	0
125	20231130	162900	48664630	15820	15820	15820	15820	0
126	20231130	162800	48664630	15820	15820	15820	15820	0
127	20231130	162700	48664630	15820	15820	15820	15820	0
128	20231130	162600	48664630	15820	15820	15820	15820	0
129	20231130	162500	48664630	15820	15820	15820	15820	0
130	20231130	162400	48664630	15820	15820	15820	15820	0
131	20231130	162300	48664630	15820	15820	15820	15820	0
132	20231130	162200	48664630	15820	15820	15820	15820	0
133	20231130	162100	48664630	15820	15820	15820	15820	0
134	20231130	162000	48664630	15820	15820	15820	15820	0
135	20231130	161900	48664630	15820	15820	15820	15820	0
136	20231130	161800	48664630	15820	15820	15820	15820	0
137	20231130	161700	48664630	15820	15820	15820	15820	0
138	20231130	161600	48664630	15820	15820	15820	15820	0
139	20231130	161500	48664630	15820	15820	15820	15820	0
140	20231130	161400	48664630	15820	15820	15820	15820	0
141	20231130	161300	48664630	15820	15820	15820	15820	0
142	20231130	161200	48664630	15820	15820	15820	15820	0
143	20231130	161100	48664630	15820	15820	15820	15820	0
144	20231130	161000	48664630	15820	15820	15820	15820	0
145	20231130	160900	48664630	15820	15820	15820	15820	0
146	20231130	160800	48664630	15820	15820	15820	15820	0
147	20231130	160700	48664630	15820	15820	15820	15820	0
148	20231130	160600	48664630	15820	15820	15820	15820	0
149	20231130	160500	48664630	15820	15820	15820	15820	0
150	20231130	160400	48664630	15820	15820	15820	15820	0
151	20231130	160300	48664630	15820	15820	15820	15820	0
152	20231130	160200	48664630	15820	15820	15820	15820	70
153	20231130	160100	48664630	15820	15820	15820	15820	0
154	20231130	160000	48664630	15820	15820	15820	15820	0
155	20231130	155900	48664630	15820	15820	15820	15820	0
156	20231130	155800	48664630	15820	15820	15820	15820	0
157	20231130	155700	48664630	15820	15820	15820	15820	0
158	20231130	155600	48664630	15820	15820	15820	15820	0
159	20231130	155500	48664630	15820	15820	15820	15820	0
160	20231130	155400	48664630	15820	15820	15820	15820	0
161	20231130	155300	48664630	15820	15820	15820	15820	0
162	20231130	155200	48664630	15820	15820	15820	15820	0
163	20231130	155100	48664630	15820	15820	15820	15820	0
164	20231130	155000	48664630	15820	15820	15820	15820	0
165	20231130	154900	48664630	15820	15820	15820	15820	0
166	20231130	154800	48664630	15820	15820	15820	15820	0
167	20231130	154700	48664630	15820	15820	15820	15820	0
168	20231130	154600	48664630	15820	15820	15820	15820	0
169	20231130	154500	48664630	15820	15820	15820	15820	0
170	20231130	154400	48664630	15820	15820	15820	15820	0
171	20231130	154300	48664630	15820	15820	15820	15820	0
172	20231130	154200	48664630	15820	15820	15820	15820	0
173	20231130	154100	48664630	15820	15820	15820	15820	0
174	20231130	154000	48664630	15820	15820	15820	15820	0
175	20231130	153900	48664630	15820	15820	15820	15820	0
176	20231130	153800	48664630	15820	15820	15820	15820	0
177	20231130	153700	48664630	15820	15820	15820	15820	0
178	20231130	153600	48664630	15820	15820	15820	15820	0
179	20231130	153500	48664630	15820	15820	15820	15820	0
180	20231130	153400	48664630	15820	15820	15820	15820	0
181	20231130	153300	48664630	15820	15820	15820	15820	0
182	20231130	153200	48664630	15820	15820	15820	15820	70
183	20231130	153100	48664630	15820	15820	15820	15820	0
184	20231130	153000	48664630	15820	15820	15820	15820	70
185	20231130	152900	47557230	15720	15720	15720	15720	0
186	20231130	152800	47557230	15720	15720	15720	15720	0
187	20231130	152700	47557230	15720	15720	15720	15720	0
188	20231130	152600	47557230	15720	15720	15720	15720	0
189	20231130	152500	47557230	15720	15720	15720	15720	0
190	20231130	152400	47557230	15720	15720	15720	15720	0
191	20231130	152300	47557230	15720	15720	15720	15720	0
192	20231130	152200	47557230	15720	15720	15720	15720	0
193	20231130	152100	47557230	15720	15720	15720	15720	0
194	20231130	152000	47557230	15720	15720	15720	15720	0
195	20231130	151900	47557230	15720	15720	15720	15720	23
196	20231130	151800	47195670	15810	15810	15810	15810	0
197	20231130	151700	47195670	15810	15810	15810	15810	0
198	20231130	151600	47195670	15810	15810	15810	15810	0
199	20231130	151500	47195670	15810	15810	15810	15810	0
200	20231130	151400	47195670	15810	15810	15810	15810	0
201	20231130	151300	47195670	15810	15810	15810	15810	0
202	20231130	151200	47195670	15810	15810	15810	15810	1
203	20231130	151100	47179860	15710	15710	15710	15710	0
204	20231130	151000	47179860	15710	15710	15710	15710	1
205	20231130	150900	47164150	15810	15810	15810	15810	0
206	20231130	150800	47164150	15810	15810	15810	15810	0
207	20231130	150700	47164150	15810	15810	15810	15810	0
208	20231130	150600	47164150	15810	15810	15810	15810	0
209	20231130	150500	47164150	15810	15810	15810	15810	0
210	20231130	150400	47164150	15810	15810	15810	15810	0
211	20231130	150300	47164150	15810	15810	15810	15810	0
212	20231130	150200	47164150	15810	15810	15810	15810	0
213	20231130	150100	47164150	15810	15810	15810	15810	0
214	20231130	150000	47164150	15810	15810	15810	15810	0
215	20231130	145900	47164150	15810	15810	15810	15810	0
216	20231130	145800	47164150	15810	15810	15810	15810	0
217	20231130	145700	47164150	15810	15810	15810	15810	0
218	20231130	145600	47164150	15810	15810	15810	15810	0
219	20231130	145500	47164150	15810	15810	15810	15810	0
220	20231130	145400	47164150	15810	15810	15810	15810	0
221	20231130	145300	47164150	15810	15810	15810	15810	0
222	20231130	145200	47164150	15810	15810	15810	15810	0
223	20231130	145100	47164150	15810	15810	15810	15810	0
224	20231130	145000	47164150	15810	15810	15810	15810	0
225	20231130	144900	47164150	15810	15810	15810	15810	0
226	20231130	144800	47164150	15810	15810	15810	15810	0
227	20231130	144700	47164150	15810	15810	15810	15810	0
228	20231130	144600	47164150	15810	15810	15810	15810	0
229	20231130	144500	47164150	15810	15810	15810	15810	0
230	20231130	144400	47164150	15810	15800	15810	15800	3
231	20231130	144300	47116740	15690	15690	15690	15690	45
232	20231130	144200	46410690	15700	15700	15700	15700	23
233	20231130	144100	46049590	15700	15700	15700	15700	0
234	20231130	144000	46049590	15700	15700	15700	15700	0
235	20231130	143900	46049590	15700	15700	15700	15700	0
236	20231130	143800	46049590	15700	15700	15700	15700	100
237	20231130	143700	44479590	15820	15820	15820	15820	0
238	20231130	143600	44479590	15820	15820	15820	15820	0
239	20231130	143500	44479590	15820	15820	15820	15820	0
240	20231130	143400	44479590	15820	15820	15820	15820	0
241	20231130	143300	44479590	15820	15820	15820	15820	0
242	20231130	143200	44479590	15820	15690	15820	15690	2
243	20231130	143100	44448080	15820	15820	15820	15820	18
244	20231130	143000	44163320	15820	15820	15820	15820	0
245	20231130	142900	44163320	15820	15820	15820	15820	0
246	20231130	142800	44163320	15820	15820	15820	15820	1
247	20231130	142700	44147500	15820	15820	15820	15820	0
248	20231130	142600	44147500	15820	15820	15820	15820	0
249	20231130	142500	44147500	15820	15820	15820	15820	0
250	20231130	142400	44147500	15820	15820	15820	15820	2
251	20231130	142300	44115860	15830	15830	15830	15830	0
252	20231130	142200	44115860	15830	15750	15830	15750	16
253	20231130	142100	43863780	15750	15750	15750	15750	0
254	20231130	142000	43863780	15750	15750	15750	15750	0
255	20231130	141900	43863780	15750	15750	15750	15750	0
256	20231130	141800	43863780	15750	15660	15750	15660	88
257	20231130	141700	42485610	15650	15660	15660	15650	134
258	20231130	141600	40387510	15750	15750	15750	15750	0
259	20231130	141500	40387510	15750	15750	15750	15750	0
260	20231130	141400	40387510	15750	15750	15750	15750	0
261	20231130	141300	40387510	15750	15750	15750	15750	0
262	20231130	141200	40387510	15750	15750	15750	15750	0
263	20231130	141100	40387510	15750	15750	15750	15750	0
264	20231130	141000	40387510	15750	15750	15750	15750	0
265	20231130	140900	40387510	15750	15750	15750	15750	0
266	20231130	140800	40387510	15750	15750	15750	15750	0
267	20231130	140700	40387510	15750	15750	15750	15750	0
268	20231130	140600	40387510	15750	15750	15750	15750	1
269	20231130	140500	40371760	15650	15680	15680	15650	80
270	20231130	140400	39119340	15690	15690	15690	15690	62
271	20231130	140300	38146560	15650	15650	15650	15650	0
272	20231130	140200	38146560	15650	15650	15650	15650	0
273	20231130	140100	38146560	15650	15650	15650	15650	0
274	20231130	140000	38146560	15650	15650	15650	15650	0
275	20231130	135900	38146560	15650	15650	15650	15650	100
276	20231130	135800	36581560	15650	15670	15670	15650	28
277	20231130	135700	36143230	15680	15680	15680	15680	0
278	20231130	135600	36143230	15680	15680	15680	15680	0
279	20231130	135500	36143230	15680	15690	15690	15680	68
280	20231130	135400	35076610	15700	15700	15700	15700	32
281	20231130	135300	34574210	15800	15800	15800	15800	0
282	20231130	135200	34574210	15800	15800	15800	15800	0
283	20231130	135100	34574210	15800	15800	15800	15800	1
284	20231130	135000	34558410	15830	15830	15830	15830	0
285	20231130	134900	34558410	15830	15830	15830	15830	0
286	20231130	134800	34558410	15830	15830	15830	15830	0
287	20231130	134700	34558410	15830	15830	15830	15830	0
288	20231130	134600	34558410	15830	15830	15830	15830	0
289	20231130	134500	34558410	15830	15830	15830	15830	0
290	20231130	134400	34558410	15830	15830	15830	15830	0
291	20231130	134300	34558410	15830	15830	15830	15830	0
292	20231130	134200	34558410	15830	15830	15830	15830	0
293	20231130	134100	34558410	15830	15830	15830	15830	0
294	20231130	134000	34558410	15830	15830	15830	15830	0
295	20231130	133900	34558410	15830	15830	15830	15830	0
296	20231130	133800	34558410	15830	15830	15830	15830	0
297	20231130	133700	34558410	15830	15830	15830	15830	0
298	20231130	133600	34558410	15830	15830	15830	15830	0
299	20231130	133500	34558410	15830	15830	15830	15830	0
300	20231130	133400	34558410	15830	15830	15830	15830	0
301	20231130	133300	34558410	15830	15830	15830	15830	0
302	20231130	133200	34558410	15830	15830	15830	15830	0
303	20231130	133100	34558410	15830	15830	15830	15830	0
304	20231130	133000	34558410	15830	15830	15830	15830	0
305	20231130	132900	34558410	15830	15830	15830	15830	3
306	20231130	132800	34510920	15690	15710	15710	15690	157
307	20231130	132700	32046950	15830	15830	15830	15830	0
308	20231130	132600	32046950	15830	15830	15830	15830	0
309	20231130	132500	32046950	15830	15830	15830	15830	0
310	20231130	132400	32046950	15830	15830	15830	15830	0
311	20231130	132300	32046950	15830	15830	15830	15830	0
312	20231130	132200	32046950	15830	15830	15830	15830	0
313	20231130	132100	32046950	15830	15830	15830	15830	0
314	20231130	132000	32046950	15830	15830	15830	15830	0
315	20231130	131900	32046950	15830	15830	15830	15830	0
316	20231130	131800	32046950	15830	15830	15830	15830	0
317	20231130	131700	32046950	15830	15830	15830	15830	0
318	20231130	131600	32046950	15830	15830	15830	15830	0
319	20231130	131500	32046950	15830	15830	15830	15830	0
320	20231130	131400	32046950	15830	15830	15830	15830	0
321	20231130	131300	32046950	15830	15830	15830	15830	0
322	20231130	131200	32046950	15830	15830	15830	15830	0
323	20231130	131100	32046950	15830	15830	15830	15830	0
324	20231130	131000	32046950	15830	15830	15830	15830	0
325	20231130	130900	32046950	15830	15830	15830	15830	0
326	20231130	130800	32046950	15830	15830	15830	15830	0
327	20231130	130700	32046950	15830	15830	15830	15830	0
328	20231130	130600	32046950	15830	15830	15830	15830	0
329	20231130	130500	32046950	15830	15830	15830	15830	0
330	20231130	130400	32046950	15830	15830	15830	15830	0
331	20231130	130300	32046950	15830	15830	15830	15830	0
332	20231130	130200	32046950	15830	15830	15830	15830	0
333	20231130	130100	32046950	15830	15830	15830	15830	0
334	20231130	130000	32046950	15830	15830	15830	15830	0
335	20231130	125900	32046950	15830	15830	15830	15830	0
336	20231130	125800	32046950	15830	15830	15830	15830	0
337	20231130	125700	32046950	15830	15830	15830	15830	0
338	20231130	125600	32046950	15830	15830	15830	15830	0
339	20231130	125500	32046950	15830	15830	15830	15830	0
340	20231130	125400	32046950	15830	15830	15830	15830	0
341	20231130	125300	32046950	15830	15830	15830	15830	0
342	20231130	125200	32046950	15830	15830	15830	15830	0
343	20231130	125100	32046950	15830	15830	15830	15830	1
344	20231130	125000	32031120	15730	15730	15730	15730	0
345	20231130	124900	32031120	15730	15730	15730	15730	0
346	20231130	124800	32031120	15730	15730	15730	15730	0
347	20231130	124700	32031120	15730	15730	15730	15730	0
348	20231130	124600	32031120	15730	15730	15730	15730	35
349	20231130	124500	31480570	15740	15830	15830	15740	132
350	20231130	124400	29402710	15810	15810	15810	15810	123
351	20231130	124300	27458080	15830	15830	15830	15830	2
352	20231130	124200	27426420	15810	15810	15810	15810	1
353	20231130	124100	27410610	15740	15810	15810	15740	14
354	20231130	124000	27189550	15830	15830	15830	15830	0
355	20231130	123900	27189550	15830	15830	15830	15830	0
356	20231130	123800	27189550	15830	15830	15830	15830	0
357	20231130	123700	27189550	15830	15830	15830	15830	0
358	20231130	123600	27189550	15830	15830	15830	15830	0
359	20231130	123500	27189550	15830	15830	15830	15830	0
360	20231130	123400	27189550	15830	15830	15830	15830	0
361	20231130	123300	27189550	15830	15830	15830	15830	0
362	20231130	123200	27189550	15830	15830	15830	15830	0
363	20231130	123100	27189550	15830	15830	15830	15830	0
364	20231130	123000	27189550	15830	15830	15830	15830	0
365	20231130	122900	27189550	15830	15830	15830	15830	0
366	20231130	122800	27189550	15830	15830	15830	15830	0
367	20231130	122700	27189550	15830	15830	15830	15830	0
368	20231130	122600	27189550	15830	15830	15830	15830	0
369	20231130	122500	27189550	15830	15830	15830	15830	1
370	20231130	122400	27173720	15830	15830	15830	15830	3
371	20231130	122300	27126230	15780	15780	15780	15780	0
372	20231130	122200	27126230	15780	15770	15780	15770	672
373	20231130	122100	16522150	15770	15770	15770	15770	0
374	20231130	122000	16522150	15770	15770	15770	15770	0
375	20231130	121900	16522150	15770	15770	15770	15770	0
376	20231130	121800	16522150	15770	15770	15770	15770	0
377	20231130	121700	16522150	15770	15770	15770	15770	0
378	20231130	121600	16522150	15770	15770	15770	15770	0
379	20231130	121500	16522150	15770	15770	15770	15770	0
380	20231130	121400	16522150	15770	15770	15770	15770	0
381	20231130	121300	16522150	15770	15770	15770	15770	0
382	20231130	121200	16522150	15770	15770	15770	15770	10
383	20231130	121100	16364450	15780	15780	15780	15780	0
384	20231130	121000	16364450	15780	15780	15780	15780	0
385	20231130	120900	16364450	15780	15780	15780	15780	0
386	20231130	120800	16364450	15780	15780	15780	15780	0
387	20231130	120700	16364450	15780	15780	15780	15780	1
388	20231130	120600	16348670	15780	15780	15780	15780	0
389	20231130	120500	16348670	15780	15780	15780	15780	0
390	20231130	120400	16348670	15780	15780	15780	15780	0
391	20231130	120300	16348670	15780	15780	15780	15780	0
392	20231130	120200	16348670	15780	15780	15780	15780	0
393	20231130	120100	16348670	15780	15770	15780	15770	10
394	20231130	120000	16190880	15780	15780	15780	15780	10
395	20231130	115900	16033080	15780	15770	15780	15770	20
396	20231130	115800	15717580	15830	15830	15830	15830	0
397	20231130	115700	15717580	15830	15830	15830	15830	0
398	20231130	115600	15717580	15830	15830	15830	15830	0
399	20231130	115500	15717580	15830	15830	15830	15830	0
400	20231130	115400	15717580	15830	15830	15830	15830	0
401	20231130	115300	15717580	15830	15830	15830	15830	0
402	20231130	115200	15717580	15830	15830	15830	15830	0
403	20231130	115100	15717580	15830	15830	15830	15830	0
404	20231130	115000	15717580	15830	15830	15830	15830	0
405	20231130	114900	15717580	15830	15830	15830	15830	0
406	20231130	114800	15717580	15830	15830	15830	15830	0
407	20231130	114700	15717580	15830	15830	15830	15830	0
408	20231130	114600	15717580	15830	15830	15830	15830	0
409	20231130	114500	15717580	15830	15830	15830	15830	0
410	20231130	114400	15717580	15830	15820	15830	15820	11
411	20231130	114300	15543520	15810	15810	15810	15810	0
412	20231130	114200	15543520	15810	15810	15810	15810	0
413	20231130	114100	15543520	15810	15810	15810	15810	0
414	20231130	114000	15543520	15810	15810	15810	15810	0
415	20231130	113900	15543520	15810	15810	15810	15810	30
416	20231130	113800	15069220	15830	15830	15830	15830	0
417	20231130	113700	15069220	15830	15830	15830	15830	0
418	20231130	113600	15069220	15830	15820	15830	15820	11
419	20231130	113500	14895140	15820	15820	15820	15820	0
420	20231130	113400	14895140	15820	15820	15820	15820	0
421	20231130	113300	14895140	15820	15820	15820	15820	0
422	20231130	113200	14895140	15820	15820	15820	15820	0
423	20231130	113100	14895140	15820	15820	15820	15820	0
424	20231130	113000	14895140	15820	15820	15820	15820	6
425	20231130	112900	14800220	15820	15820	15820	15820	0
426	20231130	112800	14800220	15820	15820	15820	15820	9
427	20231130	112700	14657840	15830	15830	15830	15830	0
428	20231130	112600	14657840	15830	15830	15830	15830	0
429	20231130	112500	14657840	15830	15830	15830	15830	0
430	20231130	112400	14657840	15830	15830	15830	15830	0
431	20231130	112300	14657840	15830	15830	15830	15830	0
432	20231130	112200	14657840	15830	15830	15830	15830	0
433	20231130	112100	14657840	15830	15830	15830	15830	0
434	20231130	112000	14657840	15830	15830	15830	15830	0
435	20231130	111900	14657840	15830	15830	15830	15830	0
436	20231130	111800	14657840	15830	15830	15830	15830	0
437	20231130	111700	14657840	15830	15830	15830	15830	0
438	20231130	111600	14657840	15830	15830	15830	15830	0
439	20231130	111500	14657840	15830	15830	15830	15830	0
440	20231130	111400	14657840	15830	15830	15830	15830	0
441	20231130	111300	14657840	15830	15830	15830	15830	0
442	20231130	111200	14657840	15830	15830	15830	15830	0
443	20231130	111100	14657840	15830	15830	15830	15830	0
444	20231130	111000	14657840	15830	15830	15830	15830	0
445	20231130	110900	14657840	15830	15830	15830	15830	0
446	20231130	110800	14657840	15830	15830	15830	15830	0
447	20231130	110700	14657840	15830	15830	15830	15830	0
448	20231130	110600	14657840	15830	15830	15830	15830	0
449	20231130	110500	14657840	15830	15830	15830	15830	0
450	20231130	110400	14657840	15830	15830	15830	15830	0
451	20231130	110300	14657840	15830	15830	15830	15830	0
452	20231130	110200	14657840	15830	15830	15830	15830	0
453	20231130	110100	14657840	15830	15830	15830	15830	0
454	20231130	110000	14657840	15830	15830	15830	15830	1
455	20231130	105900	14642010	15810	15810	15810	15810	10
456	20231130	105800	14483910	15830	15830	15830	15830	0
457	20231130	105700	14483910	15830	15800	15830	15800	36
458	20231130	105600	13914800	15810	15810	15810	15810	0
459	20231130	105500	13914800	15810	15810	15810	15810	0
460	20231130	105400	13914800	15810	15810	15810	15810	0
461	20231130	105300	13914800	15810	15810	15810	15810	0
462	20231130	105200	13914800	15810	15810	15810	15810	0
463	20231130	105100	13914800	15810	15810	15810	15810	0
464	20231130	105000	13914800	15810	15810	15810	15810	0
465	20231130	104900	13914800	15810	15810	15810	15810	0
466	20231130	104800	13914800	15810	15810	15810	15810	0
467	20231130	104700	13914800	15810	15810	15810	15810	0
468	20231130	104600	13914800	15810	15810	15810	15810	0
469	20231130	104500	13914800	15810	15810	15810	15810	0
470	20231130	104400	13914800	15810	15810	15810	15810	0
471	20231130	104300	13914800	15810	15810	15810	15810	0
472	20231130	104200	13914800	15810	15810	15810	15810	0
473	20231130	104100	13914800	15810	15810	15810	15810	0
474	20231130	104000	13914800	15810	15810	15810	15810	0
475	20231130	103900	13914800	15810	15810	15810	15810	0
476	20231130	103800	13914800	15810	15810	15810	15810	0
477	20231130	103700	13914800	15810	15810	15810	15810	0
478	20231130	103600	13914800	15810	15810	15810	15810	0
479	20231130	103500	13914800	15810	15810	15810	15810	0
480	20231130	103400	13914800	15810	15810	15810	15810	0
481	20231130	103300	13914800	15810	15800	15810	15800	10
482	20231130	103200	13756710	15810	15810	15810	15810	0
483	20231130	103100	13756710	15810	15810	15810	15810	0
484	20231130	103000	13756710	15810	15810	15810	15810	0
485	20231130	102900	13756710	15810	15820	15820	15810	11
486	20231130	102800	13582700	15820	15820	15820	15820	0
487	20231130	102700	13582700	15820	15820	15820	15820	5
488	20231130	102600	13503600	15820	15820	15820	15820	5
489	20231130	102500	13424500	15830	15830	15830	15830	0
490	20231130	102400	13424500	15830	15830	15830	15830	0
491	20231130	102300	13424500	15830	15830	15830	15830	0
492	20231130	102200	13424500	15830	15830	15830	15830	0
493	20231130	102100	13424500	15830	15830	15830	15830	0
494	20231130	102000	13424500	15830	15830	15830	15830	3
495	20231130	101900	13377010	15830	15830	15830	15830	0
496	20231130	101800	13377010	15830	15830	15830	15830	0
497	20231130	101700	13377010	15830	15830	15830	15830	0
498	20231130	101600	13377010	15830	15830	15830	15830	2
499	20231130	101500	13345350	15830	15830	15830	15830	0
500	20231130	101400	13345350	15830	15830	15830	15830	0
501	20231130	101300	13345350	15830	15830	15830	15830	0
502	20231130	101200	13345350	15830	15690	15830	15690	50
503	20231130	101100	12560710	15850	15850	15850	15850	0
504	20231130	101000	12560710	15850	15850	15850	15850	0
505	20231130	100900	12560710	15850	15850	15850	15850	0
506	20231130	100800	12560710	15850	15690	15850	15690	41
507	20231130	100700	11917260	15860	15700	15860	15700	24
508	20231130	100600	11540300	15700	15700	15700	15700	0
509	20231130	100500	11540300	15700	15700	15700	15700	49
510	20231130	100400	10771000	15700	15860	15860	15700	38
511	20231130	100300	10172800	15860	15860	15860	15860	15
512	20231130	100200	9934900	15860	15860	15860	15860	0
513	20231130	100100	9934900	15860	15700	15860	15700	13
514	20231130	100000	9730000	15860	15860	15860	15860	1
515	20231130	095900	9714140	15860	15860	15860	15860	0
516	20231130	095800	9714140	15860	15860	15860	15860	0
517	20231130	095700	9714140	15860	15860	15860	15860	0
518	20231130	095600	9714140	15860	15860	15860	15860	8
519	20231130	095500	9587260	15870	15870	15870	15870	0
520	20231130	095400	9587260	15870	15870	15870	15870	0
521	20231130	095300	9587260	15870	15870	15870	15870	0
522	20231130	095200	9587260	15870	15870	15870	15870	0
523	20231130	095100	9587260	15870	15870	15870	15870	0
524	20231130	095000	9587260	15870	15870	15870	15870	0
525	20231130	094900	9587260	15870	15870	15870	15870	0
526	20231130	094800	9587260	15870	15870	15870	15870	0
527	20231130	094700	9587260	15870	15870	15870	15870	0
528	20231130	094600	9587260	15870	15710	15870	15700	11
529	20231130	094500	9414380	15870	15830	15870	15830	9
530	20231130	094400	9271790	15830	15830	15830	15830	10
531	20231130	094300	9113490	15830	15830	15830	15830	10
532	20231130	094200	8955190	15840	15840	15840	15840	0
533	20231130	094100	8955190	15840	15840	15840	15840	0
534	20231130	094000	8955190	15840	15840	15840	15840	0
535	20231130	093900	8955190	15840	15840	15840	15840	0
536	20231130	093800	8955190	15840	15840	15840	15840	0
537	20231130	093700	8955190	15840	15840	15840	15840	90
538	20231130	093600	7529590	15840	15840	15840	15840	80
539	20231130	093500	6262390	15840	15840	15840	15840	30
540	20231130	093400	5787190	15840	15840	15840	15840	0
541	20231130	093300	5787190	15840	15840	15840	15840	0
542	20231130	093200	5787190	15840	15840	15840	15840	0
543	20231130	093100	5787190	15840	15840	15840	15840	0
544	20231130	093000	5787190	15840	15840	15840	15840	1
545	20231130	092900	5771350	15750	15750	15750	15750	0
546	20231130	092800	5771350	15750	15750	15750	15750	0
547	20231130	092700	5771350	15750	15750	15750	15750	40
548	20231130	092600	5141350	15840	15770	15840	15760	111
549	20231130	092500	3391810	15850	15850	15850	15850	0
550	20231130	092400	3391810	15850	15850	15850	15850	0
551	20231130	092300	3391810	15850	15850	15850	15850	1
552	20231130	092200	3375960	15870	15870	15870	15870	0
553	20231130	092100	3375960	15870	15870	15870	15870	0
554	20231130	092000	3375960	15870	15870	15870	15870	0
555	20231130	091900	3375960	15870	15870	15870	15870	0
556	20231130	091800	3375960	15870	15870	15870	15870	0
557	20231130	091700	3375960	15870	15870	15870	15870	0
558	20231130	091600	3375960	15870	15870	15870	15870	0
559	20231130	091500	3375960	15870	15870	15870	15870	0
560	20231130	091400	3375960	15870	15870	15870	15870	0
561	20231130	091300	3375960	15870	15870	15870	15870	0
562	20231130	091200	3375960	15870	15870	15870	15870	0
563	20231130	091100	3375960	15870	15870	15870	15870	0
564	20231130	091000	3375960	15870	15870	15870	15870	5
565	20231130	090900	3296610	15760	15760	15760	15760	1
566	20231130	090800	3280850	15870	15870	15870	15870	0
567	20231130	090700	3280850	15870	15870	15870	15870	6
568	20231130	090600	3185630	15860	15860	15860	15860	0
569	20231130	090500	3185630	15860	15860	15860	15860	0
570	20231130	090400	3185630	15860	15860	15860	15860	4
571	20231130	090300	3122190	15860	15860	15860	15860	0
572	20231130	090200	3122190	15860	15870	15870	15860	16
573	20231130	090100	2868350	15870	15870	15870	15870	4
574	20231130	090000	2804870	16080	16240	16240	15870	175