KissMeData/006840/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184700	24724890	17800	17800	17800	17800	11
3	20231130	184600	24724890	17800	17800	17800	17800	0
4	20231130	184500	24724890	17800	17800	17800	17800	0
5	20231130	184400	24724890	17800	17800	17800	17800	0
6	20231130	184300	24724890	17800	17800	17800	17800	0
7	20231130	184200	24724890	17800	17800	17800	17800	0
8	20231130	184100	24724890	17800	17800	17800	17800	0
9	20231130	184000	24724890	17800	17800	17800	17800	0
10	20231130	183900	24724890	17800	17800	17800	17800	0
11	20231130	183800	24724890	17800	17800	17800	17800	0
12	20231130	183700	24724890	17800	17800	17800	17800	0
13	20231130	183600	24724890	17800	17800	17800	17800	0
14	20231130	183500	24724890	17800	17800	17800	17800	0
15	20231130	183400	24724890	17800	17800	17800	17800	0
16	20231130	183300	24724890	17800	17800	17800	17800	0
17	20231130	183200	24724890	17800	17800	17800	17800	0
18	20231130	183100	24724890	17800	17800	17800	17800	0
19	20231130	183000	24724890	17800	17800	17800	17800	0
20	20231130	182900	24724890	17800	17800	17800	17800	0
21	20231130	182800	24724890	17800	17800	17800	17800	0
22	20231130	182700	24724890	17800	17800	17800	17800	0
23	20231130	182600	24724890	17800	17800	17800	17800	0
24	20231130	182500	24724890	17800	17800	17800	17800	0
25	20231130	182400	24724890	17800	17800	17800	17800	0
26	20231130	182300	24724890	17800	17800	17800	17800	0
27	20231130	182200	24724890	17800	17800	17800	17800	0
28	20231130	182100	24724890	17800	17800	17800	17800	0
29	20231130	182000	24724890	17800	17800	17800	17800	0
30	20231130	181900	24724890	17800	17800	17800	17800	0
31	20231130	181800	24724890	17800	17800	17800	17800	0
32	20231130	181700	24724890	17800	17800	17800	17800	11
33	20231130	181600	24724890	17800	17800	17800	17800	0
34	20231130	181500	24724890	17800	17800	17800	17800	0
35	20231130	181400	24724890	17800	17800	17800	17800	0
36	20231130	181300	24724890	17800	17800	17800	17800	0
37	20231130	181200	24724890	17800	17800	17800	17800	0
38	20231130	181100	24724890	17800	17800	17800	17800	0
39	20231130	181000	24724890	17800	17800	17800	17800	0
40	20231130	180900	24724890	17800	17800	17800	17800	0
41	20231130	180800	24724890	17800	17800	17800	17800	0
42	20231130	180700	24724890	17800	17800	17800	17800	0
43	20231130	180600	24724890	17800	17800	17800	17800	0
44	20231130	180500	24724890	17800	17800	17800	17800	0
45	20231130	180400	24724890	17800	17800	17800	17800	0
46	20231130	180300	24724890	17800	17800	17800	17800	0
47	20231130	180200	24724890	17800	17800	17800	17800	0
48	20231130	180100	24724890	17800	17800	17800	17800	0
49	20231130	180000	24724890	17800	17800	17800	17800	0
50	20231130	175900	24724890	17800	17800	17800	17800	0
51	20231130	175800	24724890	17800	17800	17800	17800	0
52	20231130	175700	24724890	17800	17800	17800	17800	0
53	20231130	175600	24724890	17800	17800	17800	17800	0
54	20231130	175500	24724890	17800	17800	17800	17800	0
55	20231130	175400	24724890	17800	17800	17800	17800	0
56	20231130	175300	24724890	17800	17800	17800	17800	0
57	20231130	175200	24724890	17800	17800	17800	17800	0
58	20231130	175100	24724890	17800	17800	17800	17800	0
59	20231130	175000	24724890	17800	17800	17800	17800	0
60	20231130	174900	24724890	17800	17800	17800	17800	0
61	20231130	174800	24724890	17800	17800	17800	17800	0
62	20231130	174700	24724890	17800	17800	17800	17800	11
63	20231130	174600	24724890	17800	17800	17800	17800	0
64	20231130	174500	24724890	17800	17800	17800	17800	0
65	20231130	174400	24724890	17800	17800	17800	17800	0
66	20231130	174300	24724890	17800	17800	17800	17800	0
67	20231130	174200	24724890	17800	17800	17800	17800	0
68	20231130	174100	24724890	17800	17800	17800	17800	0
69	20231130	174000	24724890	17800	17800	17800	17800	0
70	20231130	173900	24724890	17800	17800	17800	17800	0
71	20231130	173800	24724890	17800	17800	17800	17800	0
72	20231130	173700	24724890	17800	17800	17800	17800	0
73	20231130	173600	24724890	17800	17800	17800	17800	0
74	20231130	173500	24724890	17800	17800	17800	17800	0
75	20231130	173400	24724890	17800	17800	17800	17800	0
76	20231130	173300	24724890	17800	17800	17800	17800	0
77	20231130	173200	24724890	17800	17800	17800	17800	0
78	20231130	173100	24724890	17800	17800	17800	17800	0
79	20231130	173000	24724890	17800	17800	17800	17800	0
80	20231130	172900	24724890	17800	17800	17800	17800	0
81	20231130	172800	24724890	17800	17800	17800	17800	0
82	20231130	172700	24724890	17800	17800	17800	17800	0
83	20231130	172600	24724890	17800	17800	17800	17800	0
84	20231130	172500	24724890	17800	17800	17800	17800	0
85	20231130	172400	24724890	17800	17800	17800	17800	0
86	20231130	172300	24724890	17800	17800	17800	17800	0
87	20231130	172200	24724890	17800	17800	17800	17800	0
88	20231130	172100	24724890	17800	17800	17800	17800	0
89	20231130	172000	24724890	17800	17800	17800	17800	0
90	20231130	171900	24724890	17800	17800	17800	17800	0
91	20231130	171800	24724890	17800	17800	17800	17800	0
92	20231130	171700	24724890	17800	17800	17800	17800	11
93	20231130	171600	24724890	17800	17800	17800	17800	0
94	20231130	171500	24724890	17800	17800	17800	17800	0
95	20231130	171400	24724890	17800	17800	17800	17800	0
96	20231130	171300	24724890	17800	17800	17800	17800	0
97	20231130	171200	24724890	17800	17800	17800	17800	0
98	20231130	171100	24724890	17800	17800	17800	17800	0
99	20231130	171000	24724890	17800	17800	17800	17800	0
100	20231130	170900	24724890	17800	17800	17800	17800	0
101	20231130	170800	24724890	17800	17800	17800	17800	0
102	20231130	170700	24724890	17800	17800	17800	17800	0
103	20231130	170600	24724890	17800	17800	17800	17800	0
104	20231130	170500	24724890	17800	17800	17800	17800	0
105	20231130	170400	24724890	17800	17800	17800	17800	0
106	20231130	170300	24724890	17800	17800	17800	17800	0
107	20231130	170200	24724890	17800	17800	17800	17800	0
108	20231130	170100	24724890	17800	17800	17800	17800	0
109	20231130	170000	24724890	17800	17800	17800	17800	0
110	20231130	165900	24724890	17800	17800	17800	17800	0
111	20231130	165800	24724890	17800	17800	17800	17800	0
112	20231130	165700	24724890	17800	17800	17800	17800	0
113	20231130	165600	24724890	17800	17800	17800	17800	0
114	20231130	165500	24724890	17800	17800	17800	17800	0
115	20231130	165400	24724890	17800	17800	17800	17800	0
116	20231130	165300	24724890	17800	17800	17800	17800	0
117	20231130	165200	24724890	17800	17800	17800	17800	0
118	20231130	165100	24724890	17800	17800	17800	17800	0
119	20231130	165000	24724890	17800	17800	17800	17800	0
120	20231130	164900	24724890	17800	17800	17800	17800	0
121	20231130	164800	24724890	17800	17800	17800	17800	0
122	20231130	164700	24724890	17800	17800	17800	17800	11
123	20231130	164600	24724890	17800	17800	17800	17800	0
124	20231130	164500	24724890	17800	17800	17800	17800	0
125	20231130	164400	24724890	17800	17800	17800	17800	0
126	20231130	164300	24724890	17800	17800	17800	17800	0
127	20231130	164200	24724890	17800	17800	17800	17800	0
128	20231130	164100	24724890	17800	17800	17800	17800	0
129	20231130	164000	24724890	17800	17800	17800	17800	0
130	20231130	163900	24724890	17800	17800	17800	17800	0
131	20231130	163800	24724890	17800	17800	17800	17800	0
132	20231130	163700	24724890	17800	17800	17800	17800	0
133	20231130	163600	24724890	17800	17800	17800	17800	0
134	20231130	163500	24724890	17800	17800	17800	17800	0
135	20231130	163400	24724890	17800	17800	17800	17800	0
136	20231130	163300	24724890	17800	17800	17800	17800	0
137	20231130	163200	24724890	17800	17800	17800	17800	0
138	20231130	163100	24724890	17800	17800	17800	17800	0
139	20231130	163000	24724890	17800	17800	17800	17800	0
140	20231130	162900	24724890	17800	17800	17800	17800	0
141	20231130	162800	24724890	17800	17800	17800	17800	0
142	20231130	162700	24724890	17800	17800	17800	17800	0
143	20231130	162600	24724890	17800	17800	17800	17800	0
144	20231130	162500	24724890	17800	17800	17800	17800	0
145	20231130	162400	24724890	17800	17800	17800	17800	0
146	20231130	162300	24724890	17800	17800	17800	17800	0
147	20231130	162200	24724890	17800	17800	17800	17800	0
148	20231130	162100	24724890	17800	17800	17800	17800	0
149	20231130	162000	24724890	17800	17800	17800	17800	0
150	20231130	161900	24724890	17800	17800	17800	17800	0
151	20231130	161800	24724890	17800	17800	17800	17800	0
152	20231130	161700	24724890	17800	17800	17800	17800	11
153	20231130	161600	24724890	17800	17800	17800	17800	0
154	20231130	161500	24724890	17800	17800	17800	17800	0
155	20231130	161400	24724890	17800	17800	17800	17800	0
156	20231130	161300	24724890	17800	17800	17800	17800	0
157	20231130	161200	24724890	17800	17800	17800	17800	0
158	20231130	161100	24724890	17800	17800	17800	17800	0
159	20231130	161000	24724890	17800	17800	17800	17800	0
160	20231130	160900	24724890	17800	17800	17800	17800	0
161	20231130	160800	24724890	17800	17800	17800	17800	0
162	20231130	160700	24724890	17800	17800	17800	17800	0
163	20231130	160600	24724890	17800	17800	17800	17800	0
164	20231130	160500	24724890	17800	17800	17800	17800	0
165	20231130	160400	24724890	17800	17800	17800	17800	0
166	20231130	160300	24724890	17800	17800	17800	17800	0
167	20231130	160200	24724890	17800	17800	17800	17800	0
168	20231130	160100	24724890	17800	17800	17800	17800	0
169	20231130	160000	24724890	17800	17800	17800	17800	0
170	20231130	155900	24724890	17800	17800	17800	17800	0
171	20231130	155800	24724890	17800	17800	17800	17800	0
172	20231130	155700	24724890	17800	17800	17800	17800	0
173	20231130	155600	24724890	17800	17800	17800	17800	0
174	20231130	155500	24724890	17800	17800	17800	17800	0
175	20231130	155400	24724890	17800	17800	17800	17800	0
176	20231130	155300	24724890	17800	17800	17800	17800	0
177	20231130	155200	24724890	17800	17800	17800	17800	0
178	20231130	155100	24724890	17800	17800	17800	17800	0
179	20231130	155000	24724890	17800	17800	17800	17800	0
180	20231130	154900	24724890	17800	17800	17800	17800	0
181	20231130	154800	24724890	17800	17800	17800	17800	0
182	20231130	154700	24724890	17800	17800	17800	17800	11
183	20231130	154600	24724890	17800	17800	17800	17800	0
184	20231130	154500	24724890	17800	17800	17800	17800	0
185	20231130	154400	24724890	17800	17800	17800	17800	0
186	20231130	154300	24724890	17800	17800	17800	17800	0
187	20231130	154200	24724890	17800	17800	17800	17800	0
188	20231130	154100	24724890	17800	17800	17800	17800	0
189	20231130	154000	24724890	17800	17800	17800	17800	0
190	20231130	153900	24724890	17800	17800	17800	17800	0
191	20231130	153800	24724890	17800	17800	17800	17800	0
192	20231130	153700	24724890	17800	17800	17800	17800	0
193	20231130	153600	24724890	17800	17800	17800	17800	0
194	20231130	153500	24724890	17800	17800	17800	17800	0
195	20231130	153400	24724890	17800	17800	17800	17800	0
196	20231130	153300	24724890	17800	17800	17800	17800	0
197	20231130	153200	24724890	17800	17800	17800	17800	0
198	20231130	153100	24724890	17800	17800	17800	17800	0
199	20231130	153000	24724890	17800	17800	17800	17800	11
200	20231130	152900	24529090	17810	17810	17810	17810	0
201	20231130	152800	24529090	17810	17810	17810	17810	0
202	20231130	152700	24529090	17810	17810	17810	17810	0
203	20231130	152600	24529090	17810	17810	17810	17810	0
204	20231130	152500	24529090	17810	17810	17810	17810	0
205	20231130	152400	24529090	17810	17810	17810	17810	0
206	20231130	152300	24529090	17810	17810	17810	17810	0
207	20231130	152200	24529090	17810	17810	17810	17810	0
208	20231130	152100	24529090	17810	17810	17810	17810	0
209	20231130	152000	24529090	17810	17810	17810	17810	0
210	20231130	151900	24529090	17810	17770	17810	17770	5
211	20231130	151800	24440200	17810	17810	17810	17810	0
212	20231130	151700	24440200	17810	17810	17810	17810	0
213	20231130	151600	24440200	17810	17810	17810	17810	0
214	20231130	151500	24440200	17810	17810	17810	17810	0
215	20231130	151400	24440200	17810	17810	17810	17810	0
216	20231130	151300	24440200	17810	17810	17810	17810	0
217	20231130	151200	24440200	17810	17810	17810	17810	0
218	20231130	151100	24440200	17810	17810	17810	17810	0
219	20231130	151000	24440200	17810	17810	17810	17810	0
220	20231130	150900	24440200	17810	17810	17810	17810	0
221	20231130	150800	24440200	17810	17810	17810	17810	0
222	20231130	150700	24440200	17810	17810	17810	17810	1
223	20231130	150600	24422390	17720	17720	17720	17720	0
224	20231130	150500	24422390	17720	17720	17720	17720	0
225	20231130	150400	24422390	17720	17720	17720	17720	0
226	20231130	150300	24422390	17720	17720	17720	17720	0
227	20231130	150200	24422390	17720	17720	17720	17720	0
228	20231130	150100	24422390	17720	17720	17720	17720	0
229	20231130	150000	24422390	17720	17720	17720	17720	0
230	20231130	145900	24422390	17720	17720	17720	17720	0
231	20231130	145800	24422390	17720	17720	17720	17720	0
232	20231130	145700	24422390	17720	17720	17720	17720	0
233	20231130	145600	24422390	17720	17800	17800	17720	100
234	20231130	145500	22644900	17890	17890	17890	17890	0
235	20231130	145400	22644900	17890	17890	17890	17890	0
236	20231130	145300	22644900	17890	17800	17890	17800	2
237	20231130	145200	22609210	17770	17770	17770	17770	4
238	20231130	145100	22538130	17770	17770	17770	17770	4
239	20231130	145000	22467050	17770	17750	17770	17750	4
240	20231130	144900	22396010	17730	17730	17730	17730	0
241	20231130	144800	22396010	17730	17730	17730	17730	1
242	20231130	144700	22378280	17890	17770	17940	17770	49
243	20231130	144600	21499890	17940	17940	17940	17940	0
244	20231130	144500	21499890	17940	17940	17940	17940	0
245	20231130	144400	21499890	17940	17790	17940	17740	6
246	20231130	144300	21393050	17890	17830	17890	17830	10
247	20231130	144200	21214210	17830	17790	17830	17790	50
248	20231130	144100	20324670	17790	17790	17790	17790	0
249	20231130	144000	20324670	17790	17790	17790	17790	0
250	20231130	143900	20324670	17790	17790	17790	17790	0
251	20231130	143800	20324670	17790	17790	17790	17790	0
252	20231130	143700	20324670	17790	17790	17790	17790	0
253	20231130	143600	20324670	17790	17790	17790	17790	0
254	20231130	143500	20324670	17790	17790	17790	17790	0
255	20231130	143400	20324670	17790	17790	17790	17790	0
256	20231130	143300	20324670	17790	17790	17790	17790	0
257	20231130	143200	20324670	17790	17790	17790	17790	0
258	20231130	143100	20324670	17790	17790	17790	17790	0
259	20231130	143000	20324670	17790	17790	17790	17790	0
260	20231130	142900	20324670	17790	17790	17790	17790	0
261	20231130	142800	20324670	17790	17790	17790	17790	0
262	20231130	142700	20324670	17790	17790	17790	17790	0
263	20231130	142600	20324670	17790	17790	17790	17790	0
264	20231130	142500	20324670	17790	17790	17790	17790	0
265	20231130	142400	20324670	17790	17790	17790	17790	0
266	20231130	142300	20324670	17790	17790	17790	17790	0
267	20231130	142200	20324670	17790	17790	17790	17790	0
268	20231130	142100	20324670	17790	17790	17790	17790	0
269	20231130	142000	20324670	17790	17790	17790	17790	0
270	20231130	141900	20324670	17790	17790	17790	17790	0
271	20231130	141800	20324670	17790	17790	17790	17790	0
272	20231130	141700	20324670	17790	17790	17790	17790	1
273	20231130	141600	20306880	17770	17770	17770	17770	0
274	20231130	141500	20306880	17770	17770	17770	17770	70
275	20231130	141400	19062980	17790	17790	17790	17790	0
276	20231130	141300	19062980	17790	17790	17790	17790	0
277	20231130	141200	19062980	17790	17790	17790	17790	0
278	20231130	141100	19062980	17790	17790	17790	17790	0
279	20231130	141000	19062980	17790	17770	17790	17770	5
280	20231130	140900	18974090	17790	17770	17790	17770	13
281	20231130	140800	18743060	17770	17770	17770	17770	0
282	20231130	140700	18743060	17770	17770	17770	17770	0
283	20231130	140600	18743060	17770	17770	17770	17770	0
284	20231130	140500	18743060	17770	17770	17770	17770	0
285	20231130	140400	18743060	17770	17770	17770	17770	0
286	20231130	140300	18743060	17770	17770	17770	17770	0
287	20231130	140200	18743060	17770	17770	17770	17770	0
288	20231130	140100	18743060	17770	17770	17770	17770	0
289	20231130	140000	18743060	17770	17770	17770	17770	0
290	20231130	135900	18743060	17770	17770	17770	17770	0
291	20231130	135800	18743060	17770	17770	17770	17770	0
292	20231130	135700	18743060	17770	17770	17770	17770	0
293	20231130	135600	18743060	17770	17770	17770	17770	0
294	20231130	135500	18743060	17770	17770	17770	17770	0
295	20231130	135400	18743060	17770	17770	17770	17770	0
296	20231130	135300	18743060	17770	17770	17770	17770	0
297	20231130	135200	18743060	17770	17770	17770	17770	0
298	20231130	135100	18743060	17770	17770	17770	17770	0
299	20231130	135000	18743060	17770	17770	17770	17770	0
300	20231130	134900	18743060	17770	17770	17770	17770	0
301	20231130	134800	18743060	17770	17770	17770	17770	0
302	20231130	134700	18743060	17770	17770	17770	17770	0
303	20231130	134600	18743060	17770	17770	17770	17770	0
304	20231130	134500	18743060	17770	17770	17770	17770	0
305	20231130	134400	18743060	17770	17740	17770	17740	380
306	20231130	134300	11997580	17740	17740	17740	17740	0
307	20231130	134200	11997580	17740	17720	17740	17720	54
308	20231130	134100	11040220	17710	17710	17710	17710	0
309	20231130	134000	11040220	17710	17710	17710	17710	0
310	20231130	133900	11040220	17710	17710	17710	17710	0
311	20231130	133800	11040220	17710	17710	17710	17710	0
312	20231130	133700	11040220	17710	17710	17710	17710	0
313	20231130	133600	11040220	17710	17710	17710	17710	0
314	20231130	133500	11040220	17710	17710	17710	17710	0
315	20231130	133400	11040220	17710	17710	17710	17710	0
316	20231130	133300	11040220	17710	17710	17710	17710	0
317	20231130	133200	11040220	17710	17710	17710	17710	0
318	20231130	133100	11040220	17710	17710	17710	17710	0
319	20231130	133000	11040220	17710	17710	17710	17710	0
320	20231130	132900	11040220	17710	17710	17710	17710	0
321	20231130	132800	11040220	17710	17710	17710	17710	0
322	20231130	132700	11040220	17710	17710	17710	17710	0
323	20231130	132600	11040220	17710	17710	17710	17710	0
324	20231130	132500	11040220	17710	17710	17710	17710	0
325	20231130	132400	11040220	17710	17710	17710	17710	0
326	20231130	132300	11040220	17710	17710	17710	17710	0
327	20231130	132200	11040220	17710	17710	17710	17710	0
328	20231130	132100	11040220	17710	17710	17710	17710	0
329	20231130	132000	11040220	17710	17710	17710	17710	0
330	20231130	131900	11040220	17710	17710	17710	17710	0
331	20231130	131800	11040220	17710	17710	17710	17710	0
332	20231130	131700	11040220	17710	17710	17710	17710	0
333	20231130	131600	11040220	17710	17710	17710	17710	0
334	20231130	131500	11040220	17710	17710	17710	17710	0
335	20231130	131400	11040220	17710	17710	17710	17710	0
336	20231130	131300	11040220	17710	17710	17710	17710	0
337	20231130	131200	11040220	17710	17710	17710	17710	0
338	20231130	131100	11040220	17710	17710	17710	17710	0
339	20231130	131000	11040220	17710	17710	17710	17710	0
340	20231130	130900	11040220	17710	17710	17710	17710	0
341	20231130	130800	11040220	17710	17710	17710	17710	0
342	20231130	130700	11040220	17710	17710	17710	17710	0
343	20231130	130600	11040220	17710	17710	17710	17710	136
344	20231130	130500	8631660	17720	17720	17720	17720	0
345	20231130	130400	8631660	17720	17720	17720	17720	0
346	20231130	130300	8631660	17720	17720	17720	17720	0
347	20231130	130200	8631660	17720	17720	17720	17720	0
348	20231130	130100	8631660	17720	17720	17720	17720	0
349	20231130	130000	8631660	17720	17720	17720	17720	0
350	20231130	125900	8631660	17720	17720	17720	17720	0
351	20231130	125800	8631660	17720	17720	17720	17720	0
352	20231130	125700	8631660	17720	17720	17720	17720	0
353	20231130	125600	8631660	17720	17720	17720	17720	0
354	20231130	125500	8631660	17720	17720	17720	17720	0
355	20231130	125400	8631660	17720	17720	17720	17720	8
356	20231130	125300	8489900	17710	17710	17710	17710	0
357	20231130	125200	8489900	17710	17710	17710	17710	0
358	20231130	125100	8489900	17710	17710	17710	17710	0
359	20231130	125000	8489900	17710	17710	17710	17710	0
360	20231130	124900	8489900	17710	17710	17710	17710	0
361	20231130	124800	8489900	17710	17710	17710	17710	0
362	20231130	124700	8489900	17710	17710	17710	17710	0
363	20231130	124600	8489900	17710	17710	17710	17710	0
364	20231130	124500	8489900	17710	17710	17710	17710	0
365	20231130	124400	8489900	17710	17710	17710	17710	0
366	20231130	124300	8489900	17710	17710	17710	17710	0
367	20231130	124200	8489900	17710	17710	17710	17710	0
368	20231130	124100	8489900	17710	17710	17710	17710	0
369	20231130	124000	8489900	17710	17710	17710	17710	0
370	20231130	123900	8489900	17710	17710	17710	17710	0
371	20231130	123800	8489900	17710	17710	17710	17710	0
372	20231130	123700	8489900	17710	17710	17710	17710	0
373	20231130	123600	8489900	17710	17710	17710	17710	0
374	20231130	123500	8489900	17710	17710	17710	17710	0
375	20231130	123400	8489900	17710	17710	17710	17710	0
376	20231130	123300	8489900	17710	17710	17710	17710	0
377	20231130	123200	8489900	17710	17710	17710	17710	0
378	20231130	123100	8489900	17710	17710	17710	17710	0
379	20231130	123000	8489900	17710	17710	17710	17710	0
380	20231130	122900	8489900	17710	17710	17710	17710	0
381	20231130	122800	8489900	17710	17710	17710	17710	0
382	20231130	122700	8489900	17710	17710	17710	17710	0
383	20231130	122600	8489900	17710	17710	17710	17710	0
384	20231130	122500	8489900	17710	17710	17710	17710	0
385	20231130	122400	8489900	17710	17710	17710	17710	0
386	20231130	122300	8489900	17710	17710	17710	17710	0
387	20231130	122200	8489900	17710	17710	17710	17710	0
388	20231130	122100	8489900	17710	17710	17710	17710	0
389	20231130	122000	8489900	17710	17710	17710	17710	0
390	20231130	121900	8489900	17710	17710	17710	17710	0
391	20231130	121800	8489900	17710	17710	17710	17710	30
392	20231130	121700	7958600	17720	17720	17720	17720	0
393	20231130	121600	7958600	17720	17720	17720	17720	0
394	20231130	121500	7958600	17720	17720	17720	17720	0
395	20231130	121400	7958600	17720	17720	17720	17720	0
396	20231130	121300	7958600	17720	17720	17720	17720	0
397	20231130	121200	7958600	17720	17720	17720	17720	0
398	20231130	121100	7958600	17720	17720	17720	17720	0
399	20231130	121000	7958600	17720	17720	17720	17720	0
400	20231130	120900	7958600	17720	17720	17720	17720	0
401	20231130	120800	7958600	17720	17720	17720	17720	1
402	20231130	120700	7940880	17720	17720	17720	17720	0
403	20231130	120600	7940880	17720	17720	17720	17720	0
404	20231130	120500	7940880	17720	17720	17720	17720	0
405	20231130	120400	7940880	17720	17720	17720	17720	0
406	20231130	120300	7940880	17720	17720	17720	17720	0
407	20231130	120200	7940880	17720	17720	17720	17720	0
408	20231130	120100	7940880	17720	17720	17720	17720	1
409	20231130	120000	7923160	17720	17720	17720	17720	0
410	20231130	115900	7923160	17720	17720	17720	17720	0
411	20231130	115800	7923160	17720	17720	17720	17720	0
412	20231130	115700	7923160	17720	17720	17720	17720	0
413	20231130	115600	7923160	17720	17720	17720	17720	0
414	20231130	115500	7923160	17720	17720	17720	17720	1
415	20231130	115400	7905440	17720	17720	17720	17720	0
416	20231130	115300	7905440	17720	17720	17720	17720	0
417	20231130	115200	7905440	17720	17720	17720	17720	0
418	20231130	115100	7905440	17720	17720	17720	17720	0
419	20231130	115000	7905440	17720	17720	17720	17720	0
420	20231130	114900	7905440	17720	17720	17720	17720	0
421	20231130	114800	7905440	17720	17720	17720	17720	6
422	20231130	114700	7799120	17720	17720	17720	17720	0
423	20231130	114600	7799120	17720	17720	17720	17720	50
424	20231130	114500	6913120	17720	17720	17720	17720	0
425	20231130	114400	6913120	17720	17720	17720	17720	0
426	20231130	114300	6913120	17720	17720	17720	17720	0
427	20231130	114200	6913120	17720	17720	17720	17720	0
428	20231130	114100	6913120	17720	17720	17720	17720	1
429	20231130	114000	6895400	17720	17720	17720	17720	1
430	20231130	113900	6877680	17720	17720	17720	17720	0
431	20231130	113800	6877680	17720	17720	17720	17720	0
432	20231130	113700	6877680	17720	17720	17720	17720	0
433	20231130	113600	6877680	17720	17720	17720	17720	0
434	20231130	113500	6877680	17720	17720	17720	17720	0
435	20231130	113400	6877680	17720	17720	17720	17720	0
436	20231130	113300	6877680	17720	17720	17720	17720	0
437	20231130	113200	6877680	17720	17720	17720	17720	0
438	20231130	113100	6877680	17720	17720	17720	17720	0
439	20231130	113000	6877680	17720	17720	17720	17720	0
440	20231130	112900	6877680	17720	17720	17720	17720	0
441	20231130	112800	6877680	17720	17720	17720	17720	0
442	20231130	112700	6877680	17720	17720	17720	17720	2
443	20231130	112600	6842240	17720	17720	17720	17720	0
444	20231130	112500	6842240	17720	17720	17720	17720	0
445	20231130	112400	6842240	17720	17720	17720	17720	0
446	20231130	112300	6842240	17720	17720	17720	17720	0
447	20231130	112200	6842240	17720	17720	17720	17720	0
448	20231130	112100	6842240	17720	17720	17720	17720	1
449	20231130	112000	6824520	17740	17740	17740	17740	0
450	20231130	111900	6824520	17740	17740	17740	17740	112
451	20231130	111800	4837640	17740	17740	17740	17740	0
452	20231130	111700	4837640	17740	17740	17740	17740	0
453	20231130	111600	4837640	17740	17740	17740	17740	0
454	20231130	111500	4837640	17740	17740	17740	17740	0
455	20231130	111400	4837640	17740	17740	17740	17740	0
456	20231130	111300	4837640	17740	17740	17740	17740	0
457	20231130	111200	4837640	17740	17740	17740	17740	4
458	20231130	111100	4766680	17740	17740	17740	17740	0
459	20231130	111000	4766680	17740	17740	17740	17740	0
460	20231130	110900	4766680	17740	17740	17740	17740	0
461	20231130	110800	4766680	17740	17740	17740	17740	0
462	20231130	110700	4766680	17740	17740	17740	17740	0
463	20231130	110600	4766680	17740	17740	17740	17740	0
464	20231130	110500	4766680	17740	17740	17740	17740	0
465	20231130	110400	4766680	17740	17740	17740	17740	0
466	20231130	110300	4766680	17740	17740	17740	17740	0
467	20231130	110200	4766680	17740	17740	17740	17740	0
468	20231130	110100	4766680	17740	17740	17740	17740	0
469	20231130	110000	4766680	17740	17740	17740	17740	0
470	20231130	105900	4766680	17740	17740	17740	17740	0
471	20231130	105800	4766680	17740	17740	17740	17740	0
472	20231130	105700	4766680	17740	17740	17740	17740	0
473	20231130	105600	4766680	17740	17740	17740	17740	0
474	20231130	105500	4766680	17740	17740	17740	17740	0
475	20231130	105400	4766680	17740	17740	17740	17740	0
476	20231130	105300	4766680	17740	17740	17740	17740	0
477	20231130	105200	4766680	17740	17740	17740	17740	0
478	20231130	105100	4766680	17740	17740	17740	17740	0
479	20231130	105000	4766680	17740	17740	17740	17740	0
480	20231130	104900	4766680	17740	17740	17740	17740	0
481	20231130	104800	4766680	17740	17740	17740	17740	0
482	20231130	104700	4766680	17740	17740	17740	17740	0
483	20231130	104600	4766680	17740	17740	17740	17740	0
484	20231130	104500	4766680	17740	17740	17740	17740	0
485	20231130	104400	4766680	17740	17740	17740	17740	0
486	20231130	104300	4766680	17740	17740	17740	17740	0
487	20231130	104200	4766680	17740	17740	17740	17740	0
488	20231130	104100	4766680	17740	17740	17740	17740	0
489	20231130	104000	4766680	17740	17740	17740	17740	0
490	20231130	103900	4766680	17740	17740	17740	17740	0
491	20231130	103800	4766680	17740	17740	17740	17740	0
492	20231130	103700	4766680	17740	17740	17740	17740	73
493	20231130	103600	3471660	17750	17750	17750	17750	0
494	20231130	103500	3471660	17750	17750	17750	17750	0
495	20231130	103400	3471660	17750	17750	17750	17750	0
496	20231130	103300	3471660	17750	17750	17750	17750	0
497	20231130	103200	3471660	17750	17750	17750	17750	0
498	20231130	103100	3471660	17750	17750	17750	17750	0
499	20231130	103000	3471660	17750	17750	17750	17750	1
500	20231130	102900	3453910	17740	17740	17740	17740	0
501	20231130	102800	3453910	17740	17740	17740	17740	0
502	20231130	102700	3453910	17740	17740	17740	17740	0
503	20231130	102600	3453910	17740	17740	17740	17740	0
504	20231130	102500	3453910	17740	17740	17740	17740	0
505	20231130	102400	3453910	17740	17740	17740	17740	0
506	20231130	102300	3453910	17740	17740	17740	17740	0
507	20231130	102200	3453910	17740	17740	17740	17740	0
508	20231130	102100	3453910	17740	17740	17740	17740	0
509	20231130	102000	3453910	17740	17740	17740	17740	0
510	20231130	101900	3453910	17740	17740	17740	17740	0
511	20231130	101800	3453910	17740	17740	17740	17740	0
512	20231130	101700	3453910	17740	17740	17740	17740	0
513	20231130	101600	3453910	17740	17740	17740	17740	0
514	20231130	101500	3453910	17740	17740	17740	17740	0
515	20231130	101400	3453910	17740	17740	17740	17740	0
516	20231130	101300	3453910	17740	17740	17740	17740	0
517	20231130	101200	3453910	17740	17740	17740	17740	0
518	20231130	101100	3453910	17740	17740	17740	17740	10
519	20231130	101000	3276510	17740	17740	17740	17740	0
520	20231130	100900	3276510	17740	17740	17740	17740	0
521	20231130	100800	3276510	17740	17740	17740	17740	0
522	20231130	100700	3276510	17740	17740	17740	17740	0
523	20231130	100600	3276510	17740	17740	17740	17740	12
524	20231130	100500	3063630	17750	17750	17750	17750	0
525	20231130	100400	3063630	17750	17750	17750	17750	0
526	20231130	100300	3063630	17750	17750	17750	17750	0
527	20231130	100200	3063630	17750	17750	17750	17750	0
528	20231130	100100	3063630	17750	17750	17750	17750	0
529	20231130	100000	3063630	17750	17750	17750	17750	0
530	20231130	095900	3063630	17750	17750	17750	17750	0
531	20231130	095800	3063630	17750	17750	17750	17750	0
532	20231130	095700	3063630	17750	17750	17750	17750	0
533	20231130	095600	3063630	17750	17750	17750	17750	0
534	20231130	095500	3063630	17750	17750	17750	17750	0
535	20231130	095400	3063630	17750	17750	17750	17750	1
536	20231130	095300	3045880	17740	17740	17740	17740	0
537	20231130	095200	3045880	17740	17740	17740	17740	0
538	20231130	095100	3045880	17740	17740	17740	17740	0
539	20231130	095000	3045880	17740	17740	17740	17740	0
540	20231130	094900	3045880	17740	17740	17740	17740	0
541	20231130	094800	3045880	17740	17740	17740	17740	0
542	20231130	094700	3045880	17740	17740	17740	17740	0
543	20231130	094600	3045880	17740	17740	17740	17740	0
544	20231130	094500	3045880	17740	17740	17740	17740	45
545	20231130	094400	2247580	17740	17740	17740	17740	1
546	20231130	094300	2229840	17720	17720	17720	17720	0
547	20231130	094200	2229840	17720	17720	17720	17720	0
548	20231130	094100	2229840	17720	17720	17720	17720	0
549	20231130	094000	2229840	17720	17720	17720	17720	0
550	20231130	093900	2229840	17720	17720	17720	17720	0
551	20231130	093800	2229840	17720	17720	17720	17720	1
552	20231130	093700	2212120	17770	17700	17770	17700	6
553	20231130	093600	2105570	17690	17690	17690	17690	0
554	20231130	093500	2105570	17690	17690	17690	17690	30
555	20231130	093400	1574870	17670	17670	17670	17670	0
556	20231130	093300	1574870	17670	17670	17670	17670	0
557	20231130	093200	1574870	17670	17670	17670	17670	1
558	20231130	093100	1557200	17690	17690	17690	17690	0
559	20231130	093000	1557200	17690	17690	17690	17690	1
560	20231130	092900	1539510	17770	17770	17770	17770	0
561	20231130	092800	1539510	17770	17770	17770	17770	0
562	20231130	092700	1539510	17770	17690	17770	17690	10
563	20231130	092600	1361890	17770	17770	17770	17770	0
564	20231130	092500	1361890	17770	17770	17770	17770	0
565	20231130	092400	1361890	17770	17770	17770	17770	0
566	20231130	092300	1361890	17770	17770	17770	17770	0
567	20231130	092200	1361890	17770	17770	17770	17770	0
568	20231130	092100	1361890	17770	17770	17770	17770	0
569	20231130	092000	1361890	17770	17670	17770	17670	2
570	20231130	091900	1326450	17770	17770	17770	17770	0
571	20231130	091800	1326450	17770	17770	17770	17770	0
572	20231130	091700	1326450	17770	17770	17770	17770	0
573	20231130	091600	1326450	17770	17770	17770	17770	0
574	20231130	091500	1326450	17770	17770	17770	17770	0
575	20231130	091400	1326450	17770	17770	17770	17770	0
576	20231130	091300	1326450	17770	17770	17770	17770	0
577	20231130	091200	1326450	17770	17770	17770	17770	0
578	20231130	091100	1326450	17770	17770	17770	17770	0
579	20231130	091000	1326450	17770	17770	17770	17770	0
580	20231130	090900	1326450	17770	17770	17770	17770	0
581	20231130	090800	1326450	17770	17770	17770	17770	0
582	20231130	090700	1326450	17770	17600	17770	17600	56
583	20231130	090600	334270	17600	17600	17600	17600	1
584	20231130	090500	316670	17600	17600	17600	17600	3
585	20231130	090400	263870	17600	17590	17600	17590	2
586	20231130	090300	228680	17560	17560	17560	17560	0
587	20231130	090200	228680	17560	17560	17560	17560	0
588	20231130	090100	228680	17560	17560	17560	17560	0
589	20231130	090000	228680	17560	17600	17600	17560	13