KissMeData/001420/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183400	11213250	5040	5040	5040	5040	128
3	20231129	183300	11213250	5040	5040	5040	5040	0
4	20231129	183200	11213250	5040	5040	5040	5040	0
5	20231129	183100	11213250	5040	5040	5040	5040	0
6	20231129	183000	11213250	5040	5040	5040	5040	0
7	20231129	182900	11213250	5040	5040	5040	5040	0
8	20231129	182800	11213250	5040	5040	5040	5040	0
9	20231129	182700	11213250	5040	5040	5040	5040	0
10	20231129	182600	11213250	5040	5040	5040	5040	0
11	20231129	182500	11213250	5040	5040	5040	5040	0
12	20231129	182400	11213250	5040	5040	5040	5040	0
13	20231129	182300	11213250	5040	5040	5040	5040	0
14	20231129	182200	11213250	5040	5040	5040	5040	0
15	20231129	182100	11213250	5040	5040	5040	5040	0
16	20231129	182000	11213250	5040	5040	5040	5040	0
17	20231129	181900	11213250	5040	5040	5040	5040	0
18	20231129	181800	11213250	5040	5040	5040	5040	0
19	20231129	181700	11213250	5040	5040	5040	5040	0
20	20231129	181600	11213250	5040	5040	5040	5040	0
21	20231129	181500	11213250	5040	5040	5040	5040	0
22	20231129	181400	11213250	5040	5040	5040	5040	0
23	20231129	181300	11213250	5040	5040	5040	5040	0
24	20231129	181200	11213250	5040	5040	5040	5040	0
25	20231129	181100	11213250	5040	5040	5040	5040	0
26	20231129	181000	11213250	5040	5040	5040	5040	0
27	20231129	180900	11213250	5040	5040	5040	5040	0
28	20231129	180800	11213250	5040	5040	5040	5040	0
29	20231129	180700	11213250	5040	5040	5040	5040	0
30	20231129	180600	11213250	5040	5040	5040	5040	0
31	20231129	180500	11213250	5040	5040	5040	5040	0
32	20231129	180400	11213250	5040	5040	5040	5040	128
33	20231129	180300	11213250	5040	5040	5040	5040	0
34	20231129	180200	11213250	5040	5040	5040	5040	0
35	20231129	180100	11213250	5040	5040	5040	5040	0
36	20231129	180000	11213250	5040	5040	5040	5040	0
37	20231129	175900	11213250	5040	5040	5040	5040	0
38	20231129	175800	11213250	5040	5040	5040	5040	0
39	20231129	175700	11213250	5040	5040	5040	5040	0
40	20231129	175600	11213250	5040	5040	5040	5040	0
41	20231129	175500	11213250	5040	5040	5040	5040	0
42	20231129	175400	11213250	5040	5040	5040	5040	0
43	20231129	175300	11213250	5040	5040	5040	5040	0
44	20231129	175200	11213250	5040	5040	5040	5040	0
45	20231129	175100	11213250	5040	5040	5040	5040	0
46	20231129	175000	11213250	5040	5040	5040	5040	0
47	20231129	174900	11213250	5040	5040	5040	5040	0
48	20231129	174800	11213250	5040	5040	5040	5040	0
49	20231129	174700	11213250	5040	5040	5040	5040	0
50	20231129	174600	11213250	5040	5040	5040	5040	0
51	20231129	174500	11213250	5040	5040	5040	5040	0
52	20231129	174400	11213250	5040	5040	5040	5040	0
53	20231129	174300	11213250	5040	5040	5040	5040	0
54	20231129	174200	11213250	5040	5040	5040	5040	0
55	20231129	174100	11213250	5040	5040	5040	5040	0
56	20231129	174000	11213250	5040	5040	5040	5040	0
57	20231129	173900	11213250	5040	5040	5040	5040	0
58	20231129	173800	11213250	5040	5040	5040	5040	0
59	20231129	173700	11213250	5040	5040	5040	5040	0
60	20231129	173600	11213250	5040	5040	5040	5040	0
61	20231129	173500	11213250	5040	5040	5040	5040	0
62	20231129	173400	11213250	5040	5040	5040	5040	128
63	20231129	173300	11213250	5040	5040	5040	5040	0
64	20231129	173200	11213250	5040	5040	5040	5040	0
65	20231129	173100	11213250	5040	5040	5040	5040	0
66	20231129	173000	11213250	5040	5040	5040	5040	0
67	20231129	172900	11213250	5040	5040	5040	5040	0
68	20231129	172800	11213250	5040	5040	5040	5040	0
69	20231129	172700	11213250	5040	5040	5040	5040	0
70	20231129	172600	11213250	5040	5040	5040	5040	0
71	20231129	172500	11213250	5040	5040	5040	5040	0
72	20231129	172400	11213250	5040	5040	5040	5040	0
73	20231129	172300	11213250	5040	5040	5040	5040	0
74	20231129	172200	11213250	5040	5040	5040	5040	0
75	20231129	172100	11213250	5040	5040	5040	5040	0
76	20231129	172000	11213250	5040	5040	5040	5040	0
77	20231129	171900	11213250	5040	5040	5040	5040	0
78	20231129	171800	11213250	5040	5040	5040	5040	0
79	20231129	171700	11213250	5040	5040	5040	5040	0
80	20231129	171600	11213250	5040	5040	5040	5040	0
81	20231129	171500	11213250	5040	5040	5040	5040	0
82	20231129	171400	11213250	5040	5040	5040	5040	0
83	20231129	171300	11213250	5040	5040	5040	5040	0
84	20231129	171200	11213250	5040	5040	5040	5040	0
85	20231129	171100	11213250	5040	5040	5040	5040	0
86	20231129	171000	11213250	5040	5040	5040	5040	0
87	20231129	170900	11213250	5040	5040	5040	5040	0
88	20231129	170800	11213250	5040	5040	5040	5040	0
89	20231129	170700	11213250	5040	5040	5040	5040	0
90	20231129	170600	11213250	5040	5040	5040	5040	0
91	20231129	170500	11213250	5040	5040	5040	5040	0
92	20231129	170400	11213250	5040	5040	5040	5040	128
93	20231129	170300	11213250	5040	5040	5040	5040	0
94	20231129	170200	11213250	5040	5040	5040	5040	0
95	20231129	170100	11213250	5040	5040	5040	5040	0
96	20231129	170000	11213250	5040	5040	5040	5040	0
97	20231129	165900	11213250	5040	5040	5040	5040	0
98	20231129	165800	11213250	5040	5040	5040	5040	0
99	20231129	165700	11213250	5040	5040	5040	5040	0
100	20231129	165600	11213250	5040	5040	5040	5040	0
101	20231129	165500	11213250	5040	5040	5040	5040	0
102	20231129	165400	11213250	5040	5040	5040	5040	0
103	20231129	165300	11213250	5040	5040	5040	5040	0
104	20231129	165200	11213250	5040	5040	5040	5040	0
105	20231129	165100	11213250	5040	5040	5040	5040	0
106	20231129	165000	11213250	5040	5040	5040	5040	0
107	20231129	164900	11213250	5040	5040	5040	5040	0
108	20231129	164800	11213250	5040	5040	5040	5040	0
109	20231129	164700	11213250	5040	5040	5040	5040	0
110	20231129	164600	11213250	5040	5040	5040	5040	0
111	20231129	164500	11213250	5040	5040	5040	5040	0
112	20231129	164400	11213250	5040	5040	5040	5040	0
113	20231129	164300	11213250	5040	5040	5040	5040	0
114	20231129	164200	11213250	5040	5040	5040	5040	0
115	20231129	164100	11213250	5040	5040	5040	5040	0
116	20231129	164000	11213250	5040	5040	5040	5040	0
117	20231129	163900	11213250	5040	5040	5040	5040	0
118	20231129	163800	11213250	5040	5040	5040	5040	0
119	20231129	163700	11213250	5040	5040	5040	5040	0
120	20231129	163600	11213250	5040	5040	5040	5040	0
121	20231129	163500	11213250	5040	5040	5040	5040	0
122	20231129	163400	11213250	5040	5040	5040	5040	128
123	20231129	163300	11213250	5040	5040	5040	5040	0
124	20231129	163200	11213250	5040	5040	5040	5040	0
125	20231129	163100	11213250	5040	5040	5040	5040	0
126	20231129	163000	11213250	5040	5040	5040	5040	0
127	20231129	162900	11213250	5040	5040	5040	5040	0
128	20231129	162800	11213250	5040	5040	5040	5040	0
129	20231129	162700	11213250	5040	5040	5040	5040	0
130	20231129	162600	11213250	5040	5040	5040	5040	0
131	20231129	162500	11213250	5040	5040	5040	5040	0
132	20231129	162400	11213250	5040	5040	5040	5040	0
133	20231129	162300	11213250	5040	5040	5040	5040	0
134	20231129	162200	11213250	5040	5040	5040	5040	0
135	20231129	162100	11213250	5040	5040	5040	5040	0
136	20231129	162000	11213250	5040	5040	5040	5040	0
137	20231129	161900	11213250	5040	5040	5040	5040	0
138	20231129	161800	11213250	5040	5040	5040	5040	0
139	20231129	161700	11213250	5040	5040	5040	5040	0
140	20231129	161600	11213250	5040	5040	5040	5040	0
141	20231129	161500	11213250	5040	5040	5040	5040	0
142	20231129	161400	11213250	5040	5040	5040	5040	0
143	20231129	161300	11213250	5040	5040	5040	5040	0
144	20231129	161200	11213250	5040	5040	5040	5040	0
145	20231129	161100	11213250	5040	5040	5040	5040	0
146	20231129	161000	11213250	5040	5040	5040	5040	0
147	20231129	160900	11213250	5040	5040	5040	5040	0
148	20231129	160800	11213250	5040	5040	5040	5040	0
149	20231129	160700	11213250	5040	5040	5040	5040	0
150	20231129	160600	11213250	5040	5040	5040	5040	0
151	20231129	160500	11213250	5040	5040	5040	5040	0
152	20231129	160400	11213250	5040	5040	5040	5040	128
153	20231129	160300	11213250	5040	5040	5040	5040	0
154	20231129	160200	11213250	5040	5040	5040	5040	0
155	20231129	160100	11213250	5040	5040	5040	5040	0
156	20231129	160000	11213250	5040	5040	5040	5040	0
157	20231129	155900	11213250	5040	5040	5040	5040	0
158	20231129	155800	11213250	5040	5040	5040	5040	0
159	20231129	155700	11213250	5040	5040	5040	5040	0
160	20231129	155600	11213250	5040	5040	5040	5040	0
161	20231129	155500	11213250	5040	5040	5040	5040	0
162	20231129	155400	11213250	5040	5040	5040	5040	0
163	20231129	155300	11213250	5040	5040	5040	5040	0
164	20231129	155200	11213250	5040	5040	5040	5040	0
165	20231129	155100	11213250	5040	5040	5040	5040	0
166	20231129	155000	11213250	5040	5040	5040	5040	0
167	20231129	154900	11213250	5040	5040	5040	5040	0
168	20231129	154800	11213250	5040	5040	5040	5040	0
169	20231129	154700	11213250	5040	5040	5040	5040	0
170	20231129	154600	11213250	5040	5040	5040	5040	0
171	20231129	154500	11213250	5040	5040	5040	5040	0
172	20231129	154400	11213250	5040	5040	5040	5040	0
173	20231129	154300	11213250	5040	5040	5040	5040	0
174	20231129	154200	11213250	5040	5040	5040	5040	0
175	20231129	154100	11213250	5040	5040	5040	5040	0
176	20231129	154000	11213250	5040	5040	5040	5040	0
177	20231129	153900	11213250	5040	5040	5040	5040	0
178	20231129	153800	11213250	5040	5040	5040	5040	0
179	20231129	153700	11213250	5040	5040	5040	5040	0
180	20231129	153600	11213250	5040	5040	5040	5040	0
181	20231129	153500	11213250	5040	5040	5040	5040	0
182	20231129	153400	11213250	5040	5040	5040	5040	128
183	20231129	153300	11213250	5040	5040	5040	5040	0
184	20231129	153200	11213250	5040	5040	5040	5040	0
185	20231129	153100	11213250	5040	5040	5040	5040	0
186	20231129	153000	11213250	5040	5040	5040	5040	128
187	20231129	152900	10568130	5010	5010	5010	5010	0
188	20231129	152800	10568130	5010	5010	5010	5010	0
189	20231129	152700	10568130	5010	5010	5010	5010	0
190	20231129	152600	10568130	5010	5010	5010	5010	0
191	20231129	152500	10568130	5010	5010	5010	5010	0
192	20231129	152400	10568130	5010	5010	5010	5010	0
193	20231129	152300	10568130	5010	5010	5010	5010	0
194	20231129	152200	10568130	5010	5010	5010	5010	0
195	20231129	152100	10568130	5010	5010	5010	5010	0
196	20231129	152000	10568130	5010	5010	5010	5010	0
197	20231129	151900	10568130	5010	5010	5010	5010	0
198	20231129	151800	10568130	5010	5010	5010	5010	0
199	20231129	151700	10568130	5010	5010	5010	5010	0
200	20231129	151600	10568130	5010	5010	5010	5010	1
201	20231129	151500	10563120	5040	5040	5040	5040	100
202	20231129	151400	10059120	5040	5040	5040	5040	0
203	20231129	151300	10059120	5040	5040	5040	5040	0
204	20231129	151200	10059120	5040	5040	5040	5040	0
205	20231129	151100	10059120	5040	5040	5040	5040	0
206	20231129	151000	10059120	5040	5040	5040	5040	1
207	20231129	150900	10054080	5010	5010	5010	5010	0
208	20231129	150800	10054080	5010	5010	5010	5010	0
209	20231129	150700	10054080	5010	5010	5010	5010	0
210	20231129	150600	10054080	5010	5010	5010	5010	0
211	20231129	150500	10054080	5010	5010	5010	5010	0
212	20231129	150400	10054080	5010	5010	5010	5010	0
213	20231129	150300	10054080	5010	5010	5010	5010	0
214	20231129	150200	10054080	5010	5010	5010	5010	0
215	20231129	150100	10054080	5010	5010	5010	5010	0
216	20231129	150000	10054080	5010	5010	5010	5010	0
217	20231129	145900	10054080	5010	5010	5010	5010	0
218	20231129	145800	10054080	5010	5010	5010	5010	0
219	20231129	145700	10054080	5010	5010	5010	5010	0
220	20231129	145600	10054080	5010	5010	5010	5010	0
221	20231129	145500	10054080	5010	5010	5010	5010	0
222	20231129	145400	10054080	5010	5010	5010	5010	0
223	20231129	145300	10054080	5010	5010	5010	5010	0
224	20231129	145200	10054080	5010	5010	5010	5010	0
225	20231129	145100	10054080	5010	5010	5010	5010	0
226	20231129	145000	10054080	5010	5010	5010	5010	0
227	20231129	144900	10054080	5010	5010	5010	5010	0
228	20231129	144800	10054080	5010	5010	5010	5010	0
229	20231129	144700	10054080	5010	5010	5010	5010	0
230	20231129	144600	10054080	5010	5010	5010	5010	0
231	20231129	144500	10054080	5010	5010	5010	5010	0
232	20231129	144400	10054080	5010	5010	5010	5010	0
233	20231129	144300	10054080	5010	5010	5010	5010	0
234	20231129	144200	10054080	5010	5010	5010	5010	0
235	20231129	144100	10054080	5010	5010	5010	5010	0
236	20231129	144000	10054080	5010	5010	5010	5010	0
237	20231129	143900	10054080	5010	5010	5010	5010	0
238	20231129	143800	10054080	5010	5010	5010	5010	0
239	20231129	143700	10054080	5010	5010	5010	5010	0
240	20231129	143600	10054080	5010	5010	5010	5010	0
241	20231129	143500	10054080	5010	5010	5010	5010	0
242	20231129	143400	10054080	5010	5010	5010	5010	0
243	20231129	143300	10054080	5010	5010	5010	5010	0
244	20231129	143200	10054080	5010	5010	5010	5010	0
245	20231129	143100	10054080	5010	5010	5010	5010	0
246	20231129	143000	10054080	5010	5010	5010	5010	0
247	20231129	142900	10054080	5010	5010	5010	5010	0
248	20231129	142800	10054080	5010	5010	5010	5010	0
249	20231129	142700	10054080	5010	5010	5010	5010	0
250	20231129	142600	10054080	5010	5010	5010	5010	0
251	20231129	142500	10054080	5010	5010	5010	5010	0
252	20231129	142400	10054080	5010	5010	5010	5010	0
253	20231129	142300	10054080	5010	5010	5010	5010	0
254	20231129	142200	10054080	5010	5010	5010	5010	0
255	20231129	142100	10054080	5010	5010	5010	5010	0
256	20231129	142000	10054080	5010	5010	5010	5010	0
257	20231129	141900	10054080	5010	5010	5010	5010	42
258	20231129	141800	9843660	5040	5040	5040	5040	0
259	20231129	141700	9843660	5040	5040	5040	5040	0
260	20231129	141600	9843660	5040	5040	5040	5040	0
261	20231129	141500	9843660	5040	5030	5040	5030	80
262	20231129	141400	9440480	5040	5040	5040	5040	0
263	20231129	141300	9440480	5040	5040	5040	5040	0
264	20231129	141200	9440480	5040	5040	5040	5040	0
265	20231129	141100	9440480	5040	5040	5040	5040	0
266	20231129	141000	9440480	5040	5040	5040	5040	0
267	20231129	140900	9440480	5040	5040	5040	5040	0
268	20231129	140800	9440480	5040	5040	5040	5040	0
269	20231129	140700	9440480	5040	5040	5040	5040	0
270	20231129	140600	9440480	5040	5040	5040	5040	0
271	20231129	140500	9440480	5040	5040	5040	5040	0
272	20231129	140400	9440480	5040	5040	5040	5040	0
273	20231129	140300	9440480	5040	5040	5040	5040	0
274	20231129	140200	9440480	5040	5040	5040	5040	0
275	20231129	140100	9440480	5040	5040	5040	5040	0
276	20231129	140000	9440480	5040	5040	5040	5040	0
277	20231129	135900	9440480	5040	5040	5040	5040	0
278	20231129	135800	9440480	5040	5040	5040	5040	0
279	20231129	135700	9440480	5040	5040	5040	5040	0
280	20231129	135600	9440480	5040	5040	5040	5040	0
281	20231129	135500	9440480	5040	5040	5040	5040	0
282	20231129	135400	9440480	5040	5040	5040	5040	0
283	20231129	135300	9440480	5040	5040	5040	5040	0
284	20231129	135200	9440480	5040	5040	5040	5040	0
285	20231129	135100	9440480	5040	5040	5040	5040	0
286	20231129	135000	9440480	5040	5040	5040	5040	0
287	20231129	134900	9440480	5040	5040	5040	5040	0
288	20231129	134800	9440480	5040	5040	5040	5040	0
289	20231129	134700	9440480	5040	5040	5040	5040	0
290	20231129	134600	9440480	5040	5040	5040	5040	0
291	20231129	134500	9440480	5040	5040	5040	5040	0
292	20231129	134400	9440480	5040	5040	5040	5040	0
293	20231129	134300	9440480	5040	5040	5040	5040	0
294	20231129	134200	9440480	5040	5040	5040	5040	1
295	20231129	134100	9435440	5000	5000	5000	5000	0
296	20231129	134000	9435440	5000	5000	5000	5000	0
297	20231129	133900	9435440	5000	5000	5000	5000	0
298	20231129	133800	9435440	5000	5000	5000	5000	0
299	20231129	133700	9435440	5000	5010	5010	5000	12
300	20231129	133600	9375340	5050	5050	5050	5050	0
301	20231129	133500	9375340	5050	5050	5050	5050	0
302	20231129	133400	9375340	5050	5050	5050	5050	0
303	20231129	133300	9375340	5050	5050	5050	5050	0
304	20231129	133200	9375340	5050	5050	5050	5050	0
305	20231129	133100	9375340	5050	5050	5050	5050	0
306	20231129	133000	9375340	5050	5050	5050	5050	0
307	20231129	132900	9375340	5050	5050	5050	5050	0
308	20231129	132800	9375340	5050	5050	5050	5050	0
309	20231129	132700	9375340	5050	5050	5050	5050	0
310	20231129	132600	9375340	5050	5050	5050	5050	0
311	20231129	132500	9375340	5050	5050	5050	5050	0
312	20231129	132400	9375340	5050	5050	5050	5050	0
313	20231129	132300	9375340	5050	5050	5050	5050	0
314	20231129	132200	9375340	5050	5050	5050	5050	0
315	20231129	132100	9375340	5050	5050	5050	5050	0
316	20231129	132000	9375340	5050	5050	5050	5050	0
317	20231129	131900	9375340	5050	5050	5050	5050	0
318	20231129	131800	9375340	5050	5050	5050	5050	0
319	20231129	131700	9375340	5050	5050	5050	5050	0
320	20231129	131600	9375340	5050	5050	5050	5050	0
321	20231129	131500	9375340	5050	5050	5050	5050	0
322	20231129	131400	9375340	5050	5050	5050	5050	0
323	20231129	131300	9375340	5050	5050	5050	5050	0
324	20231129	131200	9375340	5050	5050	5050	5050	0
325	20231129	131100	9375340	5050	5050	5050	5050	0
326	20231129	131000	9375340	5050	5050	5050	5050	0
327	20231129	130900	9375340	5050	5050	5050	5050	0
328	20231129	130800	9375340	5050	5050	5050	5050	0
329	20231129	130700	9375340	5050	5050	5050	5050	0
330	20231129	130600	9375340	5050	5050	5050	5050	0
331	20231129	130500	9375340	5050	5050	5050	5050	0
332	20231129	130400	9375340	5050	5050	5050	5050	0
333	20231129	130300	9375340	5050	5050	5050	5050	0
334	20231129	130200	9375340	5050	5050	5050	5050	0
335	20231129	130100	9375340	5050	5050	5050	5050	0
336	20231129	130000	9375340	5050	5050	5050	5050	0
337	20231129	125900	9375340	5050	5050	5050	5050	0
338	20231129	125800	9375340	5050	5050	5050	5050	0
339	20231129	125700	9375340	5050	5050	5050	5050	0
340	20231129	125600	9375340	5050	5050	5050	5050	0
341	20231129	125500	9375340	5050	5050	5050	5050	0
342	20231129	125400	9375340	5050	5050	5050	5050	0
343	20231129	125300	9375340	5050	5050	5050	5050	0
344	20231129	125200	9375340	5050	5050	5050	5050	0
345	20231129	125100	9375340	5050	5050	5050	5050	0
346	20231129	125000	9375340	5050	5050	5050	5050	0
347	20231129	124900	9375340	5050	5050	5050	5050	0
348	20231129	124800	9375340	5050	5050	5050	5050	0
349	20231129	124700	9375340	5050	5050	5050	5050	0
350	20231129	124600	9375340	5050	5050	5050	5050	0
351	20231129	124500	9375340	5050	5050	5050	5050	0
352	20231129	124400	9375340	5050	5050	5050	5050	0
353	20231129	124300	9375340	5050	5050	5050	5050	0
354	20231129	124200	9375340	5050	5050	5050	5050	0
355	20231129	124100	9375340	5050	5050	5050	5050	0
356	20231129	124000	9375340	5050	5050	5050	5050	0
357	20231129	123900	9375340	5050	5050	5050	5050	0
358	20231129	123800	9375340	5050	5050	5050	5050	0
359	20231129	123700	9375340	5050	5050	5050	5050	0
360	20231129	123600	9375340	5050	5050	5050	5050	0
361	20231129	123500	9375340	5050	5050	5050	5050	0
362	20231129	123400	9375340	5050	5050	5050	5050	0
363	20231129	123300	9375340	5050	5050	5050	5050	0
364	20231129	123200	9375340	5050	5050	5050	5050	0
365	20231129	123100	9375340	5050	5050	5050	5050	0
366	20231129	123000	9375340	5050	5050	5050	5050	0
367	20231129	122900	9375340	5050	5050	5050	5050	0
368	20231129	122800	9375340	5050	5050	5050	5050	0
369	20231129	122700	9375340	5050	5050	5050	5050	0
370	20231129	122600	9375340	5050	5050	5050	5050	0
371	20231129	122500	9375340	5050	5050	5050	5050	0
372	20231129	122400	9375340	5050	5050	5050	5050	0
373	20231129	122300	9375340	5050	5050	5050	5050	0
374	20231129	122200	9375340	5050	5050	5050	5050	0
375	20231129	122100	9375340	5050	5050	5050	5050	0
376	20231129	122000	9375340	5050	5050	5050	5050	0
377	20231129	121900	9375340	5050	5050	5050	5050	0
378	20231129	121800	9375340	5050	5050	5050	5050	0
379	20231129	121700	9375340	5050	5050	5050	5050	0
380	20231129	121600	9375340	5050	5050	5050	5050	0
381	20231129	121500	9375340	5050	5050	5050	5050	0
382	20231129	121400	9375340	5050	5050	5050	5050	0
383	20231129	121300	9375340	5050	5050	5050	5050	0
384	20231129	121200	9375340	5050	5050	5050	5050	0
385	20231129	121100	9375340	5050	5050	5050	5050	0
386	20231129	121000	9375340	5050	5040	5050	5040	34
387	20231129	120900	9203690	5040	5040	5040	5040	0
388	20231129	120800	9203690	5040	5040	5040	5040	0
389	20231129	120700	9203690	5040	5040	5040	5040	0
390	20231129	120600	9203690	5040	5040	5040	5040	0
391	20231129	120500	9203690	5040	5040	5040	5040	0
392	20231129	120400	9203690	5040	5040	5040	5040	0
393	20231129	120300	9203690	5040	5040	5040	5040	0
394	20231129	120200	9203690	5040	5040	5040	5040	0
395	20231129	120100	9203690	5040	5040	5040	5040	0
396	20231129	120000	9203690	5040	5040	5040	5040	1
397	20231129	115900	9198650	5050	5050	5050	5050	0
398	20231129	115800	9198650	5050	5050	5050	5050	0
399	20231129	115700	9198650	5050	5050	5050	5050	0
400	20231129	115600	9198650	5050	5050	5050	5050	0
401	20231129	115500	9198650	5050	5050	5050	5050	0
402	20231129	115400	9198650	5050	5050	5050	5050	0
403	20231129	115300	9198650	5050	5050	5050	5050	0
404	20231129	115200	9198650	5050	5050	5050	5050	0
405	20231129	115100	9198650	5050	5050	5050	5050	0
406	20231129	115000	9198650	5050	5050	5050	5050	0
407	20231129	114900	9198650	5050	5050	5050	5050	0
408	20231129	114800	9198650	5050	5050	5050	5050	0
409	20231129	114700	9198650	5050	5050	5050	5050	0
410	20231129	114600	9198650	5050	5050	5050	5050	0
411	20231129	114500	9198650	5050	5050	5050	5050	0
412	20231129	114400	9198650	5050	5050	5050	5050	0
413	20231129	114300	9198650	5050	5050	5050	5050	0
414	20231129	114200	9198650	5050	5050	5050	5050	0
415	20231129	114100	9198650	5050	5050	5050	5050	0
416	20231129	114000	9198650	5050	5050	5050	5050	0
417	20231129	113900	9198650	5050	5050	5050	5050	0
418	20231129	113800	9198650	5050	5050	5050	5050	0
419	20231129	113700	9198650	5050	5050	5050	5050	0
420	20231129	113600	9198650	5050	5050	5050	5050	0
421	20231129	113500	9198650	5050	5050	5050	5050	0
422	20231129	113400	9198650	5050	5050	5050	5050	0
423	20231129	113300	9198650	5050	5050	5050	5050	0
424	20231129	113200	9198650	5050	5050	5050	5050	0
425	20231129	113100	9198650	5050	5050	5050	5050	0
426	20231129	113000	9198650	5050	5050	5050	5050	0
427	20231129	112900	9198650	5050	5050	5050	5050	0
428	20231129	112800	9198650	5050	5050	5050	5050	0
429	20231129	112700	9198650	5050	5050	5050	5050	0
430	20231129	112600	9198650	5050	5050	5050	5050	0
431	20231129	112500	9198650	5050	5050	5050	5050	0
432	20231129	112400	9198650	5050	5050	5050	5050	0
433	20231129	112300	9198650	5050	5050	5050	5050	0
434	20231129	112200	9198650	5050	5050	5050	5050	0
435	20231129	112100	9198650	5050	5050	5050	5050	0
436	20231129	112000	9198650	5050	5050	5050	5050	1
437	20231129	111900	9193600	4985	5020	5020	4985	135
438	20231129	111800	8520425	5060	5060	5060	5060	0
439	20231129	111700	8520425	5060	5060	5060	5060	0
440	20231129	111600	8520425	5060	5060	5060	5060	0
441	20231129	111500	8520425	5060	5060	5060	5060	0
442	20231129	111400	8520425	5060	5060	5060	5060	0
443	20231129	111300	8520425	5060	5060	5060	5060	0
444	20231129	111200	8520425	5060	5060	5060	5060	0
445	20231129	111100	8520425	5060	5060	5060	5060	0
446	20231129	111000	8520425	5060	5060	5060	5060	0
447	20231129	110900	8520425	5060	5060	5060	5060	0
448	20231129	110800	8520425	5060	5060	5060	5060	0
449	20231129	110700	8520425	5060	5060	5060	5060	0
450	20231129	110600	8520425	5060	5060	5060	5060	0
451	20231129	110500	8520425	5060	5060	5060	5060	0
452	20231129	110400	8520425	5060	5060	5060	5060	0
453	20231129	110300	8520425	5060	5060	5060	5060	0
454	20231129	110200	8520425	5060	5060	5060	5060	0
455	20231129	110100	8520425	5060	5060	5060	5060	0
456	20231129	110000	8520425	5060	5060	5060	5060	0
457	20231129	105900	8520425	5060	5060	5060	5060	0
458	20231129	105800	8520425	5060	5060	5060	5060	0
459	20231129	105700	8520425	5060	5060	5060	5060	0
460	20231129	105600	8520425	5060	5060	5060	5060	0
461	20231129	105500	8520425	5060	5060	5060	5060	0
462	20231129	105400	8520425	5060	5060	5060	5060	0
463	20231129	105300	8520425	5060	5060	5060	5060	0
464	20231129	105200	8520425	5060	5060	5060	5060	0
465	20231129	105100	8520425	5060	5060	5060	5060	0
466	20231129	105000	8520425	5060	5060	5060	5060	0
467	20231129	104900	8520425	5060	5060	5060	5060	0
468	20231129	104800	8520425	5060	5060	5060	5060	0
469	20231129	104700	8520425	5060	5060	5060	5060	0
470	20231129	104600	8520425	5060	5060	5060	5060	0
471	20231129	104500	8520425	5060	5060	5060	5060	0
472	20231129	104400	8520425	5060	5060	5060	5060	0
473	20231129	104300	8520425	5060	5060	5060	5060	0
474	20231129	104200	8520425	5060	5060	5060	5060	0
475	20231129	104100	8520425	5060	5060	5060	5060	0
476	20231129	104000	8520425	5060	5060	5060	5060	0
477	20231129	103900	8520425	5060	5060	5060	5060	2
478	20231129	103800	8510305	5060	5060	5060	5060	0
479	20231129	103700	8510305	5060	5060	5060	5060	0
480	20231129	103600	8510305	5060	5060	5060	5060	0
481	20231129	103500	8510305	5060	5060	5060	5060	0
482	20231129	103400	8510305	5060	5060	5060	5060	0
483	20231129	103300	8510305	5060	5060	5060	5060	0
484	20231129	103200	8510305	5060	5060	5060	5060	0
485	20231129	103100	8510305	5060	5060	5060	5060	0
486	20231129	103000	8510305	5060	5060	5060	5060	0
487	20231129	102900	8510305	5060	5060	5060	5060	0
488	20231129	102800	8510305	5060	5060	5060	5060	0
489	20231129	102700	8510305	5060	5060	5060	5060	0
490	20231129	102600	8510305	5060	5060	5060	5060	0
491	20231129	102500	8510305	5060	5060	5060	5060	28
492	20231129	102400	8368625	5060	5050	5060	5050	52
493	20231129	102300	8105525	4990	4990	4990	4990	0
494	20231129	102200	8105525	4990	4990	4990	4990	0
495	20231129	102100	8105525	4990	4990	4990	4990	0
496	20231129	102000	8105525	4990	4990	4990	4990	0
497	20231129	101900	8105525	4990	4990	4990	4990	0
498	20231129	101800	8105525	4990	4990	4990	4990	0
499	20231129	101700	8105525	4990	4990	4990	4990	0
500	20231129	101600	8105525	4990	4990	4990	4990	0
501	20231129	101500	8105525	4990	4990	4990	4990	0
502	20231129	101400	8105525	4990	4990	4990	4990	0
503	20231129	101300	8105525	4990	4990	4990	4990	0
504	20231129	101200	8105525	4990	4990	4990	4990	0
505	20231129	101100	8105525	4990	4990	4990	4990	0
506	20231129	101000	8105525	4990	4990	4990	4990	0
507	20231129	100900	8105525	4990	4990	4990	4990	0
508	20231129	100800	8105525	4990	4990	4990	4990	0
509	20231129	100700	8105525	4990	4990	4990	4990	0
510	20231129	100600	8105525	4990	4990	4990	4990	0
511	20231129	100500	8105525	4990	4990	4990	4990	0
512	20231129	100400	8105525	4990	4990	4990	4990	0
513	20231129	100300	8105525	4990	4990	4990	4990	0
514	20231129	100200	8105525	4990	4990	4990	4990	0
515	20231129	100100	8105525	4990	4990	4990	4990	0
516	20231129	100000	8105525	4990	4990	4990	4990	0
517	20231129	095900	8105525	4990	4990	4990	4990	0
518	20231129	095800	8105525	4990	4990	4990	4990	0
519	20231129	095700	8105525	4990	4990	4990	4990	0
520	20231129	095600	8105525	4990	4990	4990	4990	0
521	20231129	095500	8105525	4990	4990	4990	4990	0
522	20231129	095400	8105525	4990	4990	4990	4990	0
523	20231129	095300	8105525	4990	4990	4990	4990	0
524	20231129	095200	8105525	4990	4990	4990	4990	0
525	20231129	095100	8105525	4990	4990	4990	4990	0
526	20231129	095000	8105525	4990	4990	4990	4990	0
527	20231129	094900	8105525	4990	4990	4990	4990	0
528	20231129	094800	8105525	4990	4990	4990	4990	0
529	20231129	094700	8105525	4990	4990	4990	4990	0
530	20231129	094600	8105525	4990	4990	4990	4990	0
531	20231129	094500	8105525	4990	4990	4990	4990	1
532	20231129	094400	8100535	5060	5060	5060	5060	0
533	20231129	094300	8100535	5060	5060	5060	5060	0
534	20231129	094200	8100535	5060	5060	5060	5060	0
535	20231129	094100	8100535	5060	5060	5060	5060	0
536	20231129	094000	8100535	5060	5060	5060	5060	0
537	20231129	093900	8100535	5060	5060	5060	5060	0
538	20231129	093800	8100535	5060	5060	5060	5060	0
539	20231129	093700	8100535	5060	5040	5060	5040	1594
540	20231129	093600	34925	5060	5060	5060	5060	0
541	20231129	093500	34925	5060	5060	5060	5060	0
542	20231129	093400	34925	5060	5060	5060	5060	0
543	20231129	093300	34925	5060	5060	5060	5060	0
544	20231129	093200	34925	5060	5060	5060	5060	0
545	20231129	093100	34925	5060	5060	5060	5060	0
546	20231129	093000	34925	5060	5060	5060	5060	0
547	20231129	092900	34925	5060	5060	5060	5060	0
548	20231129	092800	34925	5060	5060	5060	5060	0
549	20231129	092700	34925	5060	5060	5060	5060	0
550	20231129	092600	34925	5060	5060	5060	5060	0
551	20231129	092500	34925	5060	5060	5060	5060	0
552	20231129	092400	34925	5060	5060	5060	5060	0
553	20231129	092300	34925	5060	5060	5060	5060	0
554	20231129	092200	34925	5060	5060	5060	5060	0
555	20231129	092100	34925	5060	5060	5060	5060	0
556	20231129	092000	34925	5060	5060	5060	5060	0
557	20231129	091900	34925	5060	5060	5060	5060	0
558	20231129	091800	34925	5060	5060	5060	5060	0
559	20231129	091700	34925	5060	5060	5060	5060	0
560	20231129	091600	34925	5060	5060	5060	5060	0
561	20231129	091500	34925	5060	5060	5060	5060	0
562	20231129	091400	34925	5060	5060	5060	5060	0
563	20231129	091300	34925	5060	5060	5060	5060	0
564	20231129	091200	34925	5060	5060	5060	5060	0
565	20231129	091100	34925	5060	5060	5060	5060	0
566	20231129	091000	34925	5060	5060	5060	5060	0
567	20231129	090900	34925	5060	5060	5060	5060	0
568	20231129	090800	34925	5060	5060	5060	5060	0
569	20231129	090700	34925	5060	5060	5060	5060	0
570	20231129	090600	34925	5060	5060	5060	5060	1
571	20231129	090500	29865	4955	4955	4955	4955	0
572	20231129	090400	29865	4955	4955	4955	4955	0
573	20231129	090300	29865	4955	4955	4955	4955	0
574	20231129	090200	29865	4955	4955	4955	4955	0
575	20231129	090100	29865	4955	5000	5000	4955	6
576	20231129	090000	0	5000	5000	5000	5000	0