KissMeData/021040/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190400	6103965	4060	4060	4060	4060	73
3	20231128	190300	6103965	4060	4060	4060	4060	0
4	20231128	190200	6103965	4060	4060	4060	4060	0
5	20231128	190100	6103965	4060	4060	4060	4060	0
6	20231128	190000	6103965	4060	4060	4060	4060	0
7	20231128	185900	6103965	4060	4060	4060	4060	0
8	20231128	185800	6103965	4060	4060	4060	4060	0
9	20231128	185700	6103965	4060	4060	4060	4060	0
10	20231128	185600	6103965	4060	4060	4060	4060	0
11	20231128	185500	6103965	4060	4060	4060	4060	0
12	20231128	185400	6103965	4060	4060	4060	4060	0
13	20231128	185300	6103965	4060	4060	4060	4060	0
14	20231128	185200	6103965	4060	4060	4060	4060	0
15	20231128	185100	6103965	4060	4060	4060	4060	0
16	20231128	185000	6103965	4060	4060	4060	4060	0
17	20231128	184900	6103965	4060	4060	4060	4060	0
18	20231128	184800	6103965	4060	4060	4060	4060	0
19	20231128	184700	6103965	4060	4060	4060	4060	0
20	20231128	184600	6103965	4060	4060	4060	4060	0
21	20231128	184500	6103965	4060	4060	4060	4060	0
22	20231128	184400	6103965	4060	4060	4060	4060	0
23	20231128	184300	6103965	4060	4060	4060	4060	0
24	20231128	184200	6103965	4060	4060	4060	4060	0
25	20231128	184100	6103965	4060	4060	4060	4060	0
26	20231128	184000	6103965	4060	4060	4060	4060	0
27	20231128	183900	6103965	4060	4060	4060	4060	0
28	20231128	183800	6103965	4060	4060	4060	4060	0
29	20231128	183700	6103965	4060	4060	4060	4060	0
30	20231128	183600	6103965	4060	4060	4060	4060	0
31	20231128	183500	6103965	4060	4060	4060	4060	0
32	20231128	183400	6103965	4060	4060	4060	4060	73
33	20231128	183300	6103965	4060	4060	4060	4060	0
34	20231128	183200	6103965	4060	4060	4060	4060	0
35	20231128	183100	6103965	4060	4060	4060	4060	0
36	20231128	183000	6103965	4060	4060	4060	4060	0
37	20231128	182900	6103965	4060	4060	4060	4060	0
38	20231128	182800	6103965	4060	4060	4060	4060	0
39	20231128	182700	6103965	4060	4060	4060	4060	0
40	20231128	182600	6103965	4060	4060	4060	4060	0
41	20231128	182500	6103965	4060	4060	4060	4060	0
42	20231128	182400	6103965	4060	4060	4060	4060	0
43	20231128	182300	6103965	4060	4060	4060	4060	0
44	20231128	182200	6103965	4060	4060	4060	4060	0
45	20231128	182100	6103965	4060	4060	4060	4060	0
46	20231128	182000	6103965	4060	4060	4060	4060	0
47	20231128	181900	6103965	4060	4060	4060	4060	0
48	20231128	181800	6103965	4060	4060	4060	4060	0
49	20231128	181700	6103965	4060	4060	4060	4060	0
50	20231128	181600	6103965	4060	4060	4060	4060	0
51	20231128	181500	6103965	4060	4060	4060	4060	0
52	20231128	181400	6103965	4060	4060	4060	4060	0
53	20231128	181300	6103965	4060	4060	4060	4060	0
54	20231128	181200	6103965	4060	4060	4060	4060	0
55	20231128	181100	6103965	4060	4060	4060	4060	0
56	20231128	181000	6103965	4060	4060	4060	4060	0
57	20231128	180900	6103965	4060	4060	4060	4060	0
58	20231128	180800	6103965	4060	4060	4060	4060	0
59	20231128	180700	6103965	4060	4060	4060	4060	0
60	20231128	180600	6103965	4060	4060	4060	4060	0
61	20231128	180500	6103965	4060	4060	4060	4060	0
62	20231128	180400	6103965	4060	4060	4060	4060	73
63	20231128	180300	6103965	4060	4060	4060	4060	0
64	20231128	180200	6103965	4060	4060	4060	4060	0
65	20231128	180100	6103965	4060	4060	4060	4060	0
66	20231128	180000	6103965	4060	4060	4060	4060	0
67	20231128	175900	6103965	4060	4060	4060	4060	0
68	20231128	175800	6103965	4060	4060	4060	4060	0
69	20231128	175700	6103965	4060	4060	4060	4060	0
70	20231128	175600	6103965	4060	4060	4060	4060	0
71	20231128	175500	6103965	4060	4060	4060	4060	0
72	20231128	175400	6103965	4060	4060	4060	4060	0
73	20231128	175300	6103965	4060	4060	4060	4060	0
74	20231128	175200	6103965	4060	4060	4060	4060	0
75	20231128	175100	6103965	4060	4060	4060	4060	0
76	20231128	175000	6103965	4060	4060	4060	4060	0
77	20231128	174900	6103965	4060	4060	4060	4060	0
78	20231128	174800	6103965	4060	4060	4060	4060	0
79	20231128	174700	6103965	4060	4060	4060	4060	0
80	20231128	174600	6103965	4060	4060	4060	4060	0
81	20231128	174500	6103965	4060	4060	4060	4060	0
82	20231128	174400	6103965	4060	4060	4060	4060	0
83	20231128	174300	6103965	4060	4060	4060	4060	0
84	20231128	174200	6103965	4060	4060	4060	4060	0
85	20231128	174100	6103965	4060	4060	4060	4060	0
86	20231128	174000	6103965	4060	4060	4060	4060	0
87	20231128	173900	6103965	4060	4060	4060	4060	0
88	20231128	173800	6103965	4060	4060	4060	4060	0
89	20231128	173700	6103965	4060	4060	4060	4060	0
90	20231128	173600	6103965	4060	4060	4060	4060	0
91	20231128	173500	6103965	4060	4060	4060	4060	0
92	20231128	173400	6103965	4060	4060	4060	4060	73
93	20231128	173300	6103965	4060	4060	4060	4060	0
94	20231128	173200	6103965	4060	4060	4060	4060	0
95	20231128	173100	6103965	4060	4060	4060	4060	0
96	20231128	173000	6103965	4060	4060	4060	4060	0
97	20231128	172900	6103965	4060	4060	4060	4060	0
98	20231128	172800	6103965	4060	4060	4060	4060	0
99	20231128	172700	6103965	4060	4060	4060	4060	0
100	20231128	172600	6103965	4060	4060	4060	4060	0
101	20231128	172500	6103965	4060	4060	4060	4060	0
102	20231128	172400	6103965	4060	4060	4060	4060	0
103	20231128	172300	6103965	4060	4060	4060	4060	0
104	20231128	172200	6103965	4060	4060	4060	4060	0
105	20231128	172100	6103965	4060	4060	4060	4060	0
106	20231128	172000	6103965	4060	4060	4060	4060	0
107	20231128	171900	6103965	4060	4060	4060	4060	0
108	20231128	171800	6103965	4060	4060	4060	4060	0
109	20231128	171700	6103965	4060	4060	4060	4060	0
110	20231128	171600	6103965	4060	4060	4060	4060	0
111	20231128	171500	6103965	4060	4060	4060	4060	0
112	20231128	171400	6103965	4060	4060	4060	4060	0
113	20231128	171300	6103965	4060	4060	4060	4060	0
114	20231128	171200	6103965	4060	4060	4060	4060	0
115	20231128	171100	6103965	4060	4060	4060	4060	0
116	20231128	171000	6103965	4060	4060	4060	4060	0
117	20231128	170900	6103965	4060	4060	4060	4060	0
118	20231128	170800	6103965	4060	4060	4060	4060	0
119	20231128	170700	6103965	4060	4060	4060	4060	0
120	20231128	170600	6103965	4060	4060	4060	4060	0
121	20231128	170500	6103965	4060	4060	4060	4060	0
122	20231128	170400	6103965	4060	4060	4060	4060	73
123	20231128	170300	6103965	4060	4060	4060	4060	0
124	20231128	170200	6103965	4060	4060	4060	4060	0
125	20231128	170100	6103965	4060	4060	4060	4060	0
126	20231128	170000	6103965	4060	4060	4060	4060	0
127	20231128	165900	6103965	4060	4060	4060	4060	0
128	20231128	165800	6103965	4060	4060	4060	4060	0
129	20231128	165700	6103965	4060	4060	4060	4060	0
130	20231128	165600	6103965	4060	4060	4060	4060	0
131	20231128	165500	6103965	4060	4060	4060	4060	0
132	20231128	165400	6103965	4060	4060	4060	4060	0
133	20231128	165300	6103965	4060	4060	4060	4060	0
134	20231128	165200	6103965	4060	4060	4060	4060	0
135	20231128	165100	6103965	4060	4060	4060	4060	0
136	20231128	165000	6103965	4060	4060	4060	4060	0
137	20231128	164900	6103965	4060	4060	4060	4060	0
138	20231128	164800	6103965	4060	4060	4060	4060	0
139	20231128	164700	6103965	4060	4060	4060	4060	0
140	20231128	164600	6103965	4060	4060	4060	4060	0
141	20231128	164500	6103965	4060	4060	4060	4060	0
142	20231128	164400	6103965	4060	4060	4060	4060	0
143	20231128	164300	6103965	4060	4060	4060	4060	0
144	20231128	164200	6103965	4060	4060	4060	4060	0
145	20231128	164100	6103965	4060	4060	4060	4060	0
146	20231128	164000	6103965	4060	4060	4060	4060	0
147	20231128	163900	6103965	4060	4060	4060	4060	0
148	20231128	163800	6103965	4060	4060	4060	4060	0
149	20231128	163700	6103965	4060	4060	4060	4060	0
150	20231128	163600	6103965	4060	4060	4060	4060	0
151	20231128	163500	6103965	4060	4060	4060	4060	0
152	20231128	163400	6103965	4060	4060	4060	4060	73
153	20231128	163300	6103965	4060	4060	4060	4060	0
154	20231128	163200	6103965	4060	4060	4060	4060	0
155	20231128	163100	6103965	4060	4060	4060	4060	0
156	20231128	163000	6103965	4060	4060	4060	4060	0
157	20231128	162900	6103965	4060	4060	4060	4060	0
158	20231128	162800	6103965	4060	4060	4060	4060	0
159	20231128	162700	6103965	4060	4060	4060	4060	0
160	20231128	162600	6103965	4060	4060	4060	4060	0
161	20231128	162500	6103965	4060	4060	4060	4060	0
162	20231128	162400	6103965	4060	4060	4060	4060	0
163	20231128	162300	6103965	4060	4060	4060	4060	0
164	20231128	162200	6103965	4060	4060	4060	4060	0
165	20231128	162100	6103965	4060	4060	4060	4060	0
166	20231128	162000	6103965	4060	4060	4060	4060	0
167	20231128	161900	6103965	4060	4060	4060	4060	0
168	20231128	161800	6103965	4060	4060	4060	4060	0
169	20231128	161700	6103965	4060	4060	4060	4060	0
170	20231128	161600	6103965	4060	4060	4060	4060	0
171	20231128	161500	6103965	4060	4060	4060	4060	0
172	20231128	161400	6103965	4060	4060	4060	4060	0
173	20231128	161300	6103965	4060	4060	4060	4060	0
174	20231128	161200	6103965	4060	4060	4060	4060	0
175	20231128	161100	6103965	4060	4060	4060	4060	0
176	20231128	161000	6103965	4060	4060	4060	4060	0
177	20231128	160900	6103965	4060	4060	4060	4060	0
178	20231128	160800	6103965	4060	4060	4060	4060	0
179	20231128	160700	6103965	4060	4060	4060	4060	0
180	20231128	160600	6103965	4060	4060	4060	4060	0
181	20231128	160500	6103965	4060	4060	4060	4060	0
182	20231128	160400	6103965	4060	4060	4060	4060	73
183	20231128	160300	6103965	4060	4060	4060	4060	0
184	20231128	160200	6103965	4060	4060	4060	4060	0
185	20231128	160100	6103965	4060	4060	4060	4060	0
186	20231128	160000	6103965	4060	4060	4060	4060	0
187	20231128	155900	6103965	4060	4060	4060	4060	0
188	20231128	155800	6103965	4060	4060	4060	4060	0
189	20231128	155700	6103965	4060	4060	4060	4060	0
190	20231128	155600	6103965	4060	4060	4060	4060	0
191	20231128	155500	6103965	4060	4060	4060	4060	0
192	20231128	155400	6103965	4060	4060	4060	4060	0
193	20231128	155300	6103965	4060	4060	4060	4060	0
194	20231128	155200	6103965	4060	4060	4060	4060	0
195	20231128	155100	6103965	4060	4060	4060	4060	0
196	20231128	155000	6103965	4060	4060	4060	4060	0
197	20231128	154900	6103965	4060	4060	4060	4060	0
198	20231128	154800	6103965	4060	4060	4060	4060	0
199	20231128	154700	6103965	4060	4060	4060	4060	0
200	20231128	154600	6103965	4060	4060	4060	4060	0
201	20231128	154500	6103965	4060	4060	4060	4060	0
202	20231128	154400	6103965	4060	4060	4060	4060	0
203	20231128	154300	6103965	4060	4060	4060	4060	0
204	20231128	154200	6103965	4060	4060	4060	4060	0
205	20231128	154100	6103965	4060	4060	4060	4060	0
206	20231128	154000	6103965	4060	4060	4060	4060	0
207	20231128	153900	6103965	4060	4060	4060	4060	0
208	20231128	153800	6103965	4060	4060	4060	4060	0
209	20231128	153700	6103965	4060	4060	4060	4060	0
210	20231128	153600	6103965	4060	4060	4060	4060	0
211	20231128	153500	6103965	4060	4060	4060	4060	0
212	20231128	153400	6103965	4060	4060	4060	4060	73
213	20231128	153300	6103965	4060	4060	4060	4060	0
214	20231128	153200	6103965	4060	4060	4060	4060	0
215	20231128	153100	6103965	4060	4060	4060	4060	0
216	20231128	153000	6103965	4060	4060	4060	4060	73
217	20231128	152900	5807585	4085	4085	4085	4085	0
218	20231128	152800	5807585	4085	4085	4085	4085	0
219	20231128	152700	5807585	4085	4085	4085	4085	0
220	20231128	152600	5807585	4085	4085	4085	4085	0
221	20231128	152500	5807585	4085	4085	4085	4085	0
222	20231128	152400	5807585	4085	4085	4085	4085	0
223	20231128	152300	5807585	4085	4085	4085	4085	0
224	20231128	152200	5807585	4085	4085	4085	4085	0
225	20231128	152100	5807585	4085	4085	4085	4085	0
226	20231128	152000	5807585	4085	4085	4085	4085	0
227	20231128	151900	5807585	4085	4085	4085	4085	0
228	20231128	151800	5807585	4085	4085	4085	4085	0
229	20231128	151700	5807585	4085	4085	4085	4085	0
230	20231128	151600	5807585	4085	4085	4085	4085	0
231	20231128	151500	5807585	4085	4085	4085	4085	0
232	20231128	151400	5807585	4085	4085	4085	4085	0
233	20231128	151300	5807585	4085	4085	4085	4085	0
234	20231128	151200	5807585	4085	4085	4085	4085	0
235	20231128	151100	5807585	4085	4085	4085	4085	0
236	20231128	151000	5807585	4085	4085	4085	4085	0
237	20231128	150900	5807585	4085	4085	4085	4085	0
238	20231128	150800	5807585	4085	4085	4085	4085	0
239	20231128	150700	5807585	4085	4085	4085	4085	0
240	20231128	150600	5807585	4085	4085	4085	4085	0
241	20231128	150500	5807585	4085	4085	4085	4085	0
242	20231128	150400	5807585	4085	4085	4085	4085	0
243	20231128	150300	5807585	4085	4085	4085	4085	0
244	20231128	150200	5807585	4085	4085	4085	4085	0
245	20231128	150100	5807585	4085	4085	4085	4085	0
246	20231128	150000	5807585	4085	4085	4085	4085	0
247	20231128	145900	5807585	4085	4085	4085	4085	0
248	20231128	145800	5807585	4085	4080	4085	4080	208
249	20231128	145700	4958940	4085	4085	4085	4085	0
250	20231128	145600	4958940	4085	4085	4085	4085	0
251	20231128	145500	4958940	4085	4085	4085	4085	0
252	20231128	145400	4958940	4085	4085	4085	4085	0
253	20231128	145300	4958940	4085	4085	4085	4085	0
254	20231128	145200	4958940	4085	4085	4085	4085	0
255	20231128	145100	4958940	4085	4085	4085	4085	0
256	20231128	145000	4958940	4085	4085	4085	4085	0
257	20231128	144900	4958940	4085	4085	4085	4085	0
258	20231128	144800	4958940	4085	4085	4085	4085	0
259	20231128	144700	4958940	4085	4085	4085	4085	0
260	20231128	144600	4958940	4085	4085	4085	4085	0
261	20231128	144500	4958940	4085	4085	4085	4085	0
262	20231128	144400	4958940	4085	4085	4085	4085	0
263	20231128	144300	4958940	4085	4085	4085	4085	0
264	20231128	144200	4958940	4085	4085	4085	4085	0
265	20231128	144100	4958940	4085	4085	4085	4085	0
266	20231128	144000	4958940	4085	4085	4085	4085	0
267	20231128	143900	4958940	4085	4085	4085	4085	0
268	20231128	143800	4958940	4085	4085	4085	4085	0
269	20231128	143700	4958940	4085	4085	4085	4085	0
270	20231128	143600	4958940	4085	4085	4085	4085	0
271	20231128	143500	4958940	4085	4085	4085	4085	0
272	20231128	143400	4958940	4085	4085	4085	4085	0
273	20231128	143300	4958940	4085	4085	4085	4085	0
274	20231128	143200	4958940	4085	4085	4085	4085	0
275	20231128	143100	4958940	4085	4085	4085	4085	0
276	20231128	143000	4958940	4085	4085	4085	4085	0
277	20231128	142900	4958940	4085	4085	4085	4085	10
278	20231128	142800	4918090	4085	4085	4085	4085	0
279	20231128	142700	4918090	4085	4085	4085	4085	0
280	20231128	142600	4918090	4085	4085	4085	4085	0
281	20231128	142500	4918090	4085	4085	4085	4085	0
282	20231128	142400	4918090	4085	4080	4085	4080	2
283	20231128	142300	4909925	4080	4080	4085	4080	4
284	20231128	142200	4893600	4080	4080	4080	4080	1
285	20231128	142100	4889520	4085	4085	4085	4085	50
286	20231128	142000	4685270	4085	4085	4085	4085	0
287	20231128	141900	4685270	4085	4085	4085	4085	0
288	20231128	141800	4685270	4085	4085	4085	4085	0
289	20231128	141700	4685270	4085	4085	4085	4085	0
290	20231128	141600	4685270	4085	4085	4085	4085	0
291	20231128	141500	4685270	4085	4085	4085	4085	0
292	20231128	141400	4685270	4085	4085	4085	4085	0
293	20231128	141300	4685270	4085	4085	4085	4085	0
294	20231128	141200	4685270	4085	4085	4085	4085	0
295	20231128	141100	4685270	4085	4085	4085	4085	48
296	20231128	141000	4489190	4085	4085	4085	4085	0
297	20231128	140900	4489190	4085	4085	4085	4085	0
298	20231128	140800	4489190	4085	4085	4085	4085	0
299	20231128	140700	4489190	4085	4085	4085	4085	0
300	20231128	140600	4489190	4085	4085	4085	4085	0
301	20231128	140500	4489190	4085	4085	4085	4085	0
302	20231128	140400	4489190	4085	4085	4085	4085	0
303	20231128	140300	4489190	4085	4085	4085	4085	0
304	20231128	140200	4489190	4085	4085	4085	4085	0
305	20231128	140100	4489190	4085	4085	4085	4085	0
306	20231128	140000	4489190	4085	4085	4085	4085	0
307	20231128	135900	4489190	4085	4085	4085	4085	0
308	20231128	135800	4489190	4085	4085	4085	4085	0
309	20231128	135700	4489190	4085	4085	4085	4085	0
310	20231128	135600	4489190	4085	4085	4085	4085	0
311	20231128	135500	4489190	4085	4085	4085	4085	0
312	20231128	135400	4489190	4085	4085	4085	4085	0
313	20231128	135300	4489190	4085	4085	4085	4085	0
314	20231128	135200	4489190	4085	4085	4085	4085	0
315	20231128	135100	4489190	4085	4085	4085	4085	1
316	20231128	135000	4485105	4085	4085	4085	4085	0
317	20231128	134900	4485105	4085	4085	4085	4085	0
318	20231128	134800	4485105	4085	4085	4085	4085	0
319	20231128	134700	4485105	4085	4085	4085	4085	0
320	20231128	134600	4485105	4085	4085	4085	4085	0
321	20231128	134500	4485105	4085	4085	4085	4085	0
322	20231128	134400	4485105	4085	4085	4085	4085	0
323	20231128	134300	4485105	4085	4085	4085	4085	0
324	20231128	134200	4485105	4085	4085	4085	4085	0
325	20231128	134100	4485105	4085	4085	4085	4085	0
326	20231128	134000	4485105	4085	4085	4085	4085	0
327	20231128	133900	4485105	4085	4085	4085	4085	1
328	20231128	133800	4481020	4080	4070	4080	4070	3
329	20231128	133700	4468790	4080	4080	4080	4080	1
330	20231128	133600	4464710	4085	4085	4085	4085	0
331	20231128	133500	4464710	4085	4085	4085	4085	0
332	20231128	133400	4464710	4085	4085	4085	4085	0
333	20231128	133300	4464710	4085	4085	4085	4085	0
334	20231128	133200	4464710	4085	4070	4085	4070	4
335	20231128	133100	4448395	4070	4070	4080	4070	17
336	20231128	133000	4379170	4070	4060	4070	4060	84
337	20231128	132900	4038120	4070	4070	4070	4070	0
338	20231128	132800	4038120	4070	4070	4070	4070	0
339	20231128	132700	4038120	4070	4070	4070	4070	117
340	20231128	132600	3561930	4080	4080	4080	4080	0
341	20231128	132500	3561930	4080	4080	4080	4080	0
342	20231128	132400	3561930	4080	4080	4080	4080	0
343	20231128	132300	3561930	4080	4080	4080	4080	0
344	20231128	132200	3561930	4080	4080	4080	4080	0
345	20231128	132100	3561930	4080	4080	4080	4080	0
346	20231128	132000	3561930	4080	4080	4080	4080	0
347	20231128	131900	3561930	4080	4080	4080	4080	0
348	20231128	131800	3561930	4080	4080	4080	4080	0
349	20231128	131700	3561930	4080	4080	4080	4080	0
350	20231128	131600	3561930	4080	4080	4080	4080	0
351	20231128	131500	3561930	4080	4080	4080	4080	0
352	20231128	131400	3561930	4080	4080	4080	4080	0
353	20231128	131300	3561930	4080	4080	4080	4080	0
354	20231128	131200	3561930	4080	4080	4080	4080	0
355	20231128	131100	3561930	4080	4080	4080	4080	0
356	20231128	131000	3561930	4080	4080	4080	4080	0
357	20231128	130900	3561930	4080	4080	4080	4080	0
358	20231128	130800	3561930	4080	4080	4080	4080	0
359	20231128	130700	3561930	4080	4080	4080	4080	0
360	20231128	130600	3561930	4080	4080	4080	4080	0
361	20231128	130500	3561930	4080	4080	4080	4080	0
362	20231128	130400	3561930	4080	4080	4080	4080	0
363	20231128	130300	3561930	4080	4080	4080	4080	0
364	20231128	130200	3561930	4080	4080	4080	4080	20
365	20231128	130100	3480330	4080	4080	4080	4080	0
366	20231128	130000	3480330	4080	4080	4080	4080	0
367	20231128	125900	3480330	4080	4080	4080	4080	0
368	20231128	125800	3480330	4080	4080	4080	4080	0
369	20231128	125700	3480330	4080	4080	4080	4080	0
370	20231128	125600	3480330	4080	4080	4080	4080	1
371	20231128	125500	3476250	4080	4080	4085	4080	3
372	20231128	125400	3464005	4070	4070	4070	4070	0
373	20231128	125300	3464005	4070	4070	4070	4070	0
374	20231128	125200	3464005	4070	4070	4070	4070	0
375	20231128	125100	3464005	4070	4070	4070	4070	0
376	20231128	125000	3464005	4070	4070	4070	4070	0
377	20231128	124900	3464005	4070	4070	4070	4070	0
378	20231128	124800	3464005	4070	4070	4070	4070	0
379	20231128	124700	3464005	4070	4070	4070	4070	0
380	20231128	124600	3464005	4070	4070	4070	4070	0
381	20231128	124500	3464005	4070	4070	4070	4070	0
382	20231128	124400	3464005	4070	4070	4070	4070	0
383	20231128	124300	3464005	4070	4070	4070	4070	0
384	20231128	124200	3464005	4070	4070	4070	4070	0
385	20231128	124100	3464005	4070	4070	4070	4070	0
386	20231128	124000	3464005	4070	4070	4070	4070	0
387	20231128	123900	3464005	4070	4070	4070	4070	0
388	20231128	123800	3464005	4070	4070	4070	4070	0
389	20231128	123700	3464005	4070	4070	4070	4070	0
390	20231128	123600	3464005	4070	4070	4070	4070	0
391	20231128	123500	3464005	4070	4070	4070	4070	0
392	20231128	123400	3464005	4070	4070	4070	4070	0
393	20231128	123300	3464005	4070	4070	4070	4070	0
394	20231128	123200	3464005	4070	4070	4070	4070	0
395	20231128	123100	3464005	4070	4070	4070	4070	0
396	20231128	123000	3464005	4070	4070	4070	4070	0
397	20231128	122900	3464005	4070	4070	4070	4070	0
398	20231128	122800	3464005	4070	4070	4070	4070	0
399	20231128	122700	3464005	4070	4070	4070	4070	0
400	20231128	122600	3464005	4070	4070	4070	4070	0
401	20231128	122500	3464005	4070	4070	4070	4070	0
402	20231128	122400	3464005	4070	4070	4070	4070	0
403	20231128	122300	3464005	4070	4070	4070	4070	0
404	20231128	122200	3464005	4070	4070	4070	4070	0
405	20231128	122100	3464005	4070	4070	4070	4070	0
406	20231128	122000	3464005	4070	4070	4070	4070	0
407	20231128	121900	3464005	4070	4070	4070	4070	0
408	20231128	121800	3464005	4070	4070	4070	4070	0
409	20231128	121700	3464005	4070	4070	4070	4070	0
410	20231128	121600	3464005	4070	4070	4070	4070	0
411	20231128	121500	3464005	4070	4070	4070	4070	0
412	20231128	121400	3464005	4070	4070	4070	4070	0
413	20231128	121300	3464005	4070	4070	4070	4070	0
414	20231128	121200	3464005	4070	4070	4070	4070	0
415	20231128	121100	3464005	4070	4070	4070	4070	0
416	20231128	121000	3464005	4070	4070	4070	4070	0
417	20231128	120900	3464005	4070	4070	4070	4070	0
418	20231128	120800	3464005	4070	4070	4070	4070	0
419	20231128	120700	3464005	4070	4070	4070	4070	0
420	20231128	120600	3464005	4070	4070	4070	4070	0
421	20231128	120500	3464005	4070	4070	4070	4070	0
422	20231128	120400	3464005	4070	4070	4070	4070	0
423	20231128	120300	3464005	4070	4070	4070	4070	0
424	20231128	120200	3464005	4070	4070	4070	4070	0
425	20231128	120100	3464005	4070	4070	4070	4070	0
426	20231128	120000	3464005	4070	4070	4070	4070	0
427	20231128	115900	3464005	4070	4070	4070	4070	0
428	20231128	115800	3464005	4070	4070	4070	4070	0
429	20231128	115700	3464005	4070	4070	4070	4070	0
430	20231128	115600	3464005	4070	4070	4070	4070	0
431	20231128	115500	3464005	4070	4070	4070	4070	0
432	20231128	115400	3464005	4070	4070	4070	4070	0
433	20231128	115300	3464005	4070	4070	4070	4070	0
434	20231128	115200	3464005	4070	4070	4070	4070	0
435	20231128	115100	3464005	4070	4070	4070	4070	0
436	20231128	115000	3464005	4070	4070	4070	4070	0
437	20231128	114900	3464005	4070	4070	4070	4070	0
438	20231128	114800	3464005	4070	4070	4070	4070	0
439	20231128	114700	3464005	4070	4070	4070	4070	0
440	20231128	114600	3464005	4070	4070	4070	4070	0
441	20231128	114500	3464005	4070	4070	4070	4070	0
442	20231128	114400	3464005	4070	4070	4070	4070	0
443	20231128	114300	3464005	4070	4070	4070	4070	0
444	20231128	114200	3464005	4070	4070	4070	4070	0
445	20231128	114100	3464005	4070	4070	4070	4070	0
446	20231128	114000	3464005	4070	4070	4070	4070	0
447	20231128	113900	3464005	4070	4070	4070	4070	0
448	20231128	113800	3464005	4070	4070	4070	4070	0
449	20231128	113700	3464005	4070	4070	4070	4070	0
450	20231128	113600	3464005	4070	4070	4070	4070	0
451	20231128	113500	3464005	4070	4070	4070	4070	0
452	20231128	113400	3464005	4070	4070	4070	4070	0
453	20231128	113300	3464005	4070	4070	4070	4070	0
454	20231128	113200	3464005	4070	4070	4070	4070	0
455	20231128	113100	3464005	4070	4070	4070	4070	0
456	20231128	113000	3464005	4070	4070	4070	4070	0
457	20231128	112900	3464005	4070	4070	4070	4070	0
458	20231128	112800	3464005	4070	4070	4070	4070	0
459	20231128	112700	3464005	4070	4070	4070	4070	0
460	20231128	112600	3464005	4070	4070	4070	4070	0
461	20231128	112500	3464005	4070	4070	4070	4070	0
462	20231128	112400	3464005	4070	4075	4075	4070	4
463	20231128	112300	3447715	4070	4070	4070	4070	0
464	20231128	112200	3447715	4070	4070	4070	4070	0
465	20231128	112100	3447715	4070	4070	4070	4070	0
466	20231128	112000	3447715	4070	4070	4070	4070	0
467	20231128	111900	3447715	4070	4070	4070	4070	0
468	20231128	111800	3447715	4070	4070	4070	4070	0
469	20231128	111700	3447715	4070	4070	4070	4070	0
470	20231128	111600	3447715	4070	4070	4070	4070	0
471	20231128	111500	3447715	4070	4070	4070	4070	0
472	20231128	111400	3447715	4070	4070	4070	4070	0
473	20231128	111300	3447715	4070	4070	4070	4070	0
474	20231128	111200	3447715	4070	4070	4070	4070	0
475	20231128	111100	3447715	4070	4070	4070	4070	0
476	20231128	111000	3447715	4070	4070	4070	4070	0
477	20231128	110900	3447715	4070	4070	4070	4070	0
478	20231128	110800	3447715	4070	4070	4070	4070	0
479	20231128	110700	3447715	4070	4070	4070	4070	0
480	20231128	110600	3447715	4070	4070	4070	4070	0
481	20231128	110500	3447715	4070	4070	4070	4070	0
482	20231128	110400	3447715	4070	4070	4070	4070	0
483	20231128	110300	3447715	4070	4070	4070	4070	0
484	20231128	110200	3447715	4070	4070	4070	4070	1
485	20231128	110100	3443645	4070	4070	4070	4070	1
486	20231128	110000	3439575	4075	4075	4075	4075	42
487	20231128	105900	3268425	4075	4075	4075	4075	160
488	20231128	105800	2616425	4075	4075	4075	4075	0
489	20231128	105700	2616425	4075	4075	4075	4075	0
490	20231128	105600	2616425	4075	4075	4075	4075	0
491	20231128	105500	2616425	4075	4075	4075	4075	0
492	20231128	105400	2616425	4075	4075	4075	4075	0
493	20231128	105300	2616425	4075	4075	4075	4075	0
494	20231128	105200	2616425	4075	4075	4075	4075	0
495	20231128	105100	2616425	4075	4075	4075	4075	0
496	20231128	105000	2616425	4075	4075	4075	4075	0
497	20231128	104900	2616425	4075	4075	4075	4075	0
498	20231128	104800	2616425	4075	4075	4075	4075	0
499	20231128	104700	2616425	4075	4075	4075	4075	0
500	20231128	104600	2616425	4075	4075	4075	4075	0
501	20231128	104500	2616425	4075	4075	4075	4075	10
502	20231128	104400	2575675	4075	4075	4075	4075	0
503	20231128	104300	2575675	4075	4075	4075	4075	0
504	20231128	104200	2575675	4075	4075	4075	4075	0
505	20231128	104100	2575675	4075	4075	4075	4075	0
506	20231128	104000	2575675	4075	4075	4075	4075	0
507	20231128	103900	2575675	4075	4075	4075	4075	0
508	20231128	103800	2575675	4075	4075	4075	4075	0
509	20231128	103700	2575675	4075	4075	4075	4075	0
510	20231128	103600	2575675	4075	4075	4075	4075	0
511	20231128	103500	2575675	4075	4075	4075	4075	0
512	20231128	103400	2575675	4075	4075	4075	4075	0
513	20231128	103300	2575675	4075	4075	4075	4075	0
514	20231128	103200	2575675	4075	4075	4075	4075	0
515	20231128	103100	2575675	4075	4075	4075	4075	0
516	20231128	103000	2575675	4075	4075	4075	4075	0
517	20231128	102900	2575675	4075	4075	4075	4075	0
518	20231128	102800	2575675	4075	4075	4075	4075	1
519	20231128	102700	2571600	4075	4075	4075	4075	1
520	20231128	102600	2567525	4075	4085	4085	4075	26
521	20231128	102500	2461325	4085	4085	4085	4085	0
522	20231128	102400	2461325	4085	4085	4085	4085	0
523	20231128	102300	2461325	4085	4085	4085	4085	0
524	20231128	102200	2461325	4085	4085	4085	4085	0
525	20231128	102100	2461325	4085	4085	4085	4085	0
526	20231128	102000	2461325	4085	4085	4085	4085	0
527	20231128	101900	2461325	4085	4085	4085	4085	0
528	20231128	101800	2461325	4085	4085	4085	4085	0
529	20231128	101700	2461325	4085	4085	4085	4085	0
530	20231128	101600	2461325	4085	4085	4085	4085	0
531	20231128	101500	2461325	4085	4085	4085	4085	0
532	20231128	101400	2461325	4085	4085	4085	4085	0
533	20231128	101300	2461325	4085	4085	4085	4085	0
534	20231128	101200	2461325	4085	4085	4085	4085	0
535	20231128	101100	2461325	4085	4085	4085	4085	0
536	20231128	101000	2461325	4085	4085	4085	4085	0
537	20231128	100900	2461325	4085	4085	4085	4085	0
538	20231128	100800	2461325	4085	4085	4085	4085	0
539	20231128	100700	2461325	4085	4085	4085	4085	0
540	20231128	100600	2461325	4085	4085	4085	4085	0
541	20231128	100500	2461325	4085	4085	4085	4085	0
542	20231128	100400	2461325	4085	4085	4085	4085	0
543	20231128	100300	2461325	4085	4085	4085	4085	0
544	20231128	100200	2461325	4085	4085	4085	4085	0
545	20231128	100100	2461325	4085	4085	4085	4085	0
546	20231128	100000	2461325	4085	4085	4085	4085	0
547	20231128	095900	2461325	4085	4085	4085	4085	0
548	20231128	095800	2461325	4085	4085	4085	4085	0
549	20231128	095700	2461325	4085	4085	4085	4085	0
550	20231128	095600	2461325	4085	4085	4085	4085	0
551	20231128	095500	2461325	4085	4085	4085	4085	0
552	20231128	095400	2461325	4085	4085	4085	4085	0
553	20231128	095300	2461325	4085	4085	4085	4085	0
554	20231128	095200	2461325	4085	4085	4085	4085	0
555	20231128	095100	2461325	4085	4085	4085	4085	0
556	20231128	095000	2461325	4085	4085	4085	4085	0
557	20231128	094900	2461325	4085	4085	4085	4085	0
558	20231128	094800	2461325	4085	4085	4085	4085	0
559	20231128	094700	2461325	4085	4085	4085	4085	0
560	20231128	094600	2461325	4085	4085	4085	4085	0
561	20231128	094500	2461325	4085	4085	4085	4085	0
562	20231128	094400	2461325	4085	4085	4085	4085	0
563	20231128	094300	2461325	4085	4085	4085	4085	0
564	20231128	094200	2461325	4085	4085	4085	4085	0
565	20231128	094100	2461325	4085	4085	4085	4085	0
566	20231128	094000	2461325	4085	4085	4085	4085	0
567	20231128	093900	2461325	4085	4085	4085	4085	0
568	20231128	093800	2461325	4085	4085	4085	4085	0
569	20231128	093700	2461325	4085	4085	4085	4085	0
570	20231128	093600	2461325	4085	4085	4085	4085	0
571	20231128	093500	2461325	4085	4085	4085	4085	0
572	20231128	093400	2461325	4085	4085	4085	4085	0
573	20231128	093300	2461325	4085	4085	4085	4085	0
574	20231128	093200	2461325	4085	4085	4085	4085	0
575	20231128	093100	2461325	4085	4085	4085	4085	0
576	20231128	093000	2461325	4085	4085	4085	4085	1
577	20231128	092900	2457240	4085	4085	4085	4085	0
578	20231128	092800	2457240	4085	4085	4085	4085	0
579	20231128	092700	2457240	4085	4085	4085	4085	0
580	20231128	092600	2457240	4085	4085	4085	4085	0
581	20231128	092500	2457240	4085	4085	4085	4085	0
582	20231128	092400	2457240	4085	4085	4085	4085	0
583	20231128	092300	2457240	4085	4085	4085	4085	0
584	20231128	092200	2457240	4085	4085	4085	4085	0
585	20231128	092100	2457240	4085	4085	4085	4085	0
586	20231128	092000	2457240	4085	4085	4085	4085	0
587	20231128	091900	2457240	4085	4085	4085	4085	0
588	20231128	091800	2457240	4085	4085	4085	4085	0
589	20231128	091700	2457240	4085	4085	4085	4085	0
590	20231128	091600	2457240	4085	4085	4085	4085	0
591	20231128	091500	2457240	4085	4085	4085	4085	0
592	20231128	091400	2457240	4085	4085	4085	4085	0
593	20231128	091300	2457240	4085	4085	4085	4085	0
594	20231128	091200	2457240	4085	4085	4085	4085	0
595	20231128	091100	2457240	4085	4080	4085	4080	2
596	20231128	091000	2449075	4075	4075	4075	4075	0
597	20231128	090900	2449075	4075	4075	4075	4075	0
598	20231128	090800	2449075	4075	4075	4075	4075	189
599	20231128	090700	1678900	4075	4075	4075	4075	0
600	20231128	090600	1678900	4075	4075	4075	4075	0
601	20231128	090500	1678900	4075	4075	4075	4075	0
602	20231128	090400	1678900	4075	4075	4075	4075	0
603	20231128	090300	1678900	4075	4075	4075	4075	2
604	20231128	090200	1670750	4075	4075	4075	4075	0
605	20231128	090100	1670750	4075	4075	4075	4075	60
606	20231128	090000	1426250	4075	4075	4075	4075	350