KissMeData/224760/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203900	4590410	4000	4000	4000	4000	226
3	20231129	203800	4590410	4000	4000	4000	4000	0
4	20231129	203700	4590410	4000	4000	4000	4000	0
5	20231129	203600	4590410	4000	4000	4000	4000	0
6	20231129	203500	4590410	4000	4000	4000	4000	0
7	20231129	203400	4590410	4000	4000	4000	4000	0
8	20231129	203300	4590410	4000	4000	4000	4000	0
9	20231129	203200	4590410	4000	4000	4000	4000	0
10	20231129	203100	4590410	4000	4000	4000	4000	0
11	20231129	203000	4590410	4000	4000	4000	4000	0
12	20231129	202900	4590410	4000	4000	4000	4000	0
13	20231129	202800	4590410	4000	4000	4000	4000	0
14	20231129	202700	4590410	4000	4000	4000	4000	0
15	20231129	202600	4590410	4000	4000	4000	4000	0
16	20231129	202500	4590410	4000	4000	4000	4000	0
17	20231129	202400	4590410	4000	4000	4000	4000	0
18	20231129	202300	4590410	4000	4000	4000	4000	0
19	20231129	202200	4590410	4000	4000	4000	4000	0
20	20231129	202100	4590410	4000	4000	4000	4000	0
21	20231129	202000	4590410	4000	4000	4000	4000	0
22	20231129	201900	4590410	4000	4000	4000	4000	0
23	20231129	201800	4590410	4000	4000	4000	4000	0
24	20231129	201700	4590410	4000	4000	4000	4000	0
25	20231129	201600	4590410	4000	4000	4000	4000	0
26	20231129	201500	4590410	4000	4000	4000	4000	0
27	20231129	201400	4590410	4000	4000	4000	4000	0
28	20231129	201300	4590410	4000	4000	4000	4000	0
29	20231129	201200	4590410	4000	4000	4000	4000	0
30	20231129	201100	4590410	4000	4000	4000	4000	0
31	20231129	201000	4590410	4000	4000	4000	4000	0
32	20231129	200900	4590410	4000	4000	4000	4000	226
33	20231129	200800	4590410	4000	4000	4000	4000	0
34	20231129	200700	4590410	4000	4000	4000	4000	0
35	20231129	200600	4590410	4000	4000	4000	4000	0
36	20231129	200500	4590410	4000	4000	4000	4000	0
37	20231129	200400	4590410	4000	4000	4000	4000	0
38	20231129	200300	4590410	4000	4000	4000	4000	0
39	20231129	200200	4590410	4000	4000	4000	4000	0
40	20231129	200100	4590410	4000	4000	4000	4000	0
41	20231129	200000	4590410	4000	4000	4000	4000	0
42	20231129	195900	4590410	4000	4000	4000	4000	0
43	20231129	195800	4590410	4000	4000	4000	4000	0
44	20231129	195700	4590410	4000	4000	4000	4000	0
45	20231129	195600	4590410	4000	4000	4000	4000	0
46	20231129	195500	4590410	4000	4000	4000	4000	0
47	20231129	195400	4590410	4000	4000	4000	4000	0
48	20231129	195300	4590410	4000	4000	4000	4000	0
49	20231129	195200	4590410	4000	4000	4000	4000	0
50	20231129	195100	4590410	4000	4000	4000	4000	0
51	20231129	195000	4590410	4000	4000	4000	4000	0
52	20231129	194900	4590410	4000	4000	4000	4000	0
53	20231129	194800	4590410	4000	4000	4000	4000	0
54	20231129	194700	4590410	4000	4000	4000	4000	0
55	20231129	194600	4590410	4000	4000	4000	4000	0
56	20231129	194500	4590410	4000	4000	4000	4000	0
57	20231129	194400	4590410	4000	4000	4000	4000	0
58	20231129	194300	4590410	4000	4000	4000	4000	0
59	20231129	194200	4590410	4000	4000	4000	4000	0
60	20231129	194100	4590410	4000	4000	4000	4000	0
61	20231129	194000	4590410	4000	4000	4000	4000	0
62	20231129	193900	4590410	4000	4000	4000	4000	226
63	20231129	193800	4590410	4000	4000	4000	4000	0
64	20231129	193700	4590410	4000	4000	4000	4000	0
65	20231129	193600	4590410	4000	4000	4000	4000	0
66	20231129	193500	4590410	4000	4000	4000	4000	0
67	20231129	193400	4590410	4000	4000	4000	4000	0
68	20231129	193300	4590410	4000	4000	4000	4000	0
69	20231129	193200	4590410	4000	4000	4000	4000	0
70	20231129	193100	4590410	4000	4000	4000	4000	0
71	20231129	193000	4590410	4000	4000	4000	4000	0
72	20231129	192900	4590410	4000	4000	4000	4000	0
73	20231129	192800	4590410	4000	4000	4000	4000	0
74	20231129	192700	4590410	4000	4000	4000	4000	0
75	20231129	192600	4590410	4000	4000	4000	4000	0
76	20231129	192500	4590410	4000	4000	4000	4000	0
77	20231129	192400	4590410	4000	4000	4000	4000	0
78	20231129	192300	4590410	4000	4000	4000	4000	0
79	20231129	192200	4590410	4000	4000	4000	4000	0
80	20231129	192100	4590410	4000	4000	4000	4000	0
81	20231129	192000	4590410	4000	4000	4000	4000	0
82	20231129	191900	4590410	4000	4000	4000	4000	0
83	20231129	191800	4590410	4000	4000	4000	4000	0
84	20231129	191700	4590410	4000	4000	4000	4000	0
85	20231129	191600	4590410	4000	4000	4000	4000	0
86	20231129	191500	4590410	4000	4000	4000	4000	0
87	20231129	191400	4590410	4000	4000	4000	4000	0
88	20231129	191300	4590410	4000	4000	4000	4000	0
89	20231129	191200	4590410	4000	4000	4000	4000	0
90	20231129	191100	4590410	4000	4000	4000	4000	0
91	20231129	191000	4590410	4000	4000	4000	4000	0
92	20231129	190900	4590410	4000	4000	4000	4000	226
93	20231129	190800	4590410	4000	4000	4000	4000	0
94	20231129	190700	4590410	4000	4000	4000	4000	0
95	20231129	190600	4590410	4000	4000	4000	4000	0
96	20231129	190500	4590410	4000	4000	4000	4000	0
97	20231129	190400	4590410	4000	4000	4000	4000	0
98	20231129	190300	4590410	4000	4000	4000	4000	0
99	20231129	190200	4590410	4000	4000	4000	4000	0
100	20231129	190100	4590410	4000	4000	4000	4000	0
101	20231129	190000	4590410	4000	4000	4000	4000	0
102	20231129	185900	4590410	4000	4000	4000	4000	0
103	20231129	185800	4590410	4000	4000	4000	4000	0
104	20231129	185700	4590410	4000	4000	4000	4000	0
105	20231129	185600	4590410	4000	4000	4000	4000	0
106	20231129	185500	4590410	4000	4000	4000	4000	0
107	20231129	185400	4590410	4000	4000	4000	4000	0
108	20231129	185300	4590410	4000	4000	4000	4000	0
109	20231129	185200	4590410	4000	4000	4000	4000	0
110	20231129	185100	4590410	4000	4000	4000	4000	0
111	20231129	185000	4590410	4000	4000	4000	4000	0
112	20231129	184900	4590410	4000	4000	4000	4000	0
113	20231129	184800	4590410	4000	4000	4000	4000	0
114	20231129	184700	4590410	4000	4000	4000	4000	0
115	20231129	184600	4590410	4000	4000	4000	4000	0
116	20231129	184500	4590410	4000	4000	4000	4000	0
117	20231129	184400	4590410	4000	4000	4000	4000	0
118	20231129	184300	4590410	4000	4000	4000	4000	0
119	20231129	184200	4590410	4000	4000	4000	4000	0
120	20231129	184100	4590410	4000	4000	4000	4000	0
121	20231129	184000	4590410	4000	4000	4000	4000	0
122	20231129	183900	4590410	4000	4000	4000	4000	226
123	20231129	183800	4590410	4000	4000	4000	4000	0
124	20231129	183700	4590410	4000	4000	4000	4000	0
125	20231129	183600	4590410	4000	4000	4000	4000	0
126	20231129	183500	4590410	4000	4000	4000	4000	0
127	20231129	183400	4590410	4000	4000	4000	4000	0
128	20231129	183300	4590410	4000	4000	4000	4000	0
129	20231129	183200	4590410	4000	4000	4000	4000	0
130	20231129	183100	4590410	4000	4000	4000	4000	0
131	20231129	183000	4590410	4000	4000	4000	4000	0
132	20231129	182900	4590410	4000	4000	4000	4000	0
133	20231129	182800	4590410	4000	4000	4000	4000	0
134	20231129	182700	4590410	4000	4000	4000	4000	0
135	20231129	182600	4590410	4000	4000	4000	4000	0
136	20231129	182500	4590410	4000	4000	4000	4000	0
137	20231129	182400	4590410	4000	4000	4000	4000	0
138	20231129	182300	4590410	4000	4000	4000	4000	0
139	20231129	182200	4590410	4000	4000	4000	4000	0
140	20231129	182100	4590410	4000	4000	4000	4000	0
141	20231129	182000	4590410	4000	4000	4000	4000	0
142	20231129	181900	4590410	4000	4000	4000	4000	0
143	20231129	181800	4590410	4000	4000	4000	4000	0
144	20231129	181700	4590410	4000	4000	4000	4000	0
145	20231129	181600	4590410	4000	4000	4000	4000	0
146	20231129	181500	4590410	4000	4000	4000	4000	0
147	20231129	181400	4590410	4000	4000	4000	4000	0
148	20231129	181300	4590410	4000	4000	4000	4000	0
149	20231129	181200	4590410	4000	4000	4000	4000	0
150	20231129	181100	4590410	4000	4000	4000	4000	0
151	20231129	181000	4590410	4000	4000	4000	4000	0
152	20231129	180900	4590410	4000	4000	4000	4000	226
153	20231129	180800	4590410	4000	4000	4000	4000	0
154	20231129	180700	4590410	4000	4000	4000	4000	0
155	20231129	180600	4590410	4000	4000	4000	4000	0
156	20231129	180500	4590410	4000	4000	4000	4000	0
157	20231129	180400	4590410	4000	4000	4000	4000	0
158	20231129	180300	4590410	4000	4000	4000	4000	0
159	20231129	180200	4590410	4000	4000	4000	4000	0
160	20231129	180100	4590410	4000	4000	4000	4000	0
161	20231129	180000	4590410	4000	4000	4000	4000	0
162	20231129	175900	4590410	4000	4000	4000	4000	0
163	20231129	175800	4590410	4000	4000	4000	4000	0
164	20231129	175700	4590410	4000	4000	4000	4000	0
165	20231129	175600	4590410	4000	4000	4000	4000	0
166	20231129	175500	4590410	4000	4000	4000	4000	0
167	20231129	175400	4590410	4000	4000	4000	4000	0
168	20231129	175300	4590410	4000	4000	4000	4000	0
169	20231129	175200	4590410	4000	4000	4000	4000	0
170	20231129	175100	4590410	4000	4000	4000	4000	0
171	20231129	175000	4590410	4000	4000	4000	4000	0
172	20231129	174900	4590410	4000	4000	4000	4000	0
173	20231129	174800	4590410	4000	4000	4000	4000	0
174	20231129	174700	4590410	4000	4000	4000	4000	0
175	20231129	174600	4590410	4000	4000	4000	4000	0
176	20231129	174500	4590410	4000	4000	4000	4000	0
177	20231129	174400	4590410	4000	4000	4000	4000	0
178	20231129	174300	4590410	4000	4000	4000	4000	0
179	20231129	174200	4590410	4000	4000	4000	4000	0
180	20231129	174100	4590410	4000	4000	4000	4000	0
181	20231129	174000	4590410	4000	4000	4000	4000	0
182	20231129	173900	4590410	4000	4000	4000	4000	226
183	20231129	173800	4590410	4000	4000	4000	4000	0
184	20231129	173700	4590410	4000	4000	4000	4000	0
185	20231129	173600	4590410	4000	4000	4000	4000	0
186	20231129	173500	4590410	4000	4000	4000	4000	0
187	20231129	173400	4590410	4000	4000	4000	4000	0
188	20231129	173300	4590410	4000	4000	4000	4000	0
189	20231129	173200	4590410	4000	4000	4000	4000	0
190	20231129	173100	4590410	4000	4000	4000	4000	0
191	20231129	173000	4590410	4000	4000	4000	4000	0
192	20231129	172900	4590410	4000	4000	4000	4000	0
193	20231129	172800	4590410	4000	4000	4000	4000	0
194	20231129	172700	4590410	4000	4000	4000	4000	0
195	20231129	172600	4590410	4000	4000	4000	4000	0
196	20231129	172500	4590410	4000	4000	4000	4000	0
197	20231129	172400	4590410	4000	4000	4000	4000	0
198	20231129	172300	4590410	4000	4000	4000	4000	0
199	20231129	172200	4590410	4000	4000	4000	4000	0
200	20231129	172100	4590410	4000	4000	4000	4000	0
201	20231129	172000	4590410	4000	4000	4000	4000	0
202	20231129	171900	4590410	4000	4000	4000	4000	0
203	20231129	171800	4590410	4000	4000	4000	4000	0
204	20231129	171700	4590410	4000	4000	4000	4000	0
205	20231129	171600	4590410	4000	4000	4000	4000	0
206	20231129	171500	4590410	4000	4000	4000	4000	0
207	20231129	171400	4590410	4000	4000	4000	4000	0
208	20231129	171300	4590410	4000	4000	4000	4000	0
209	20231129	171200	4590410	4000	4000	4000	4000	0
210	20231129	171100	4590410	4000	4000	4000	4000	0
211	20231129	171000	4590410	4000	4000	4000	4000	0
212	20231129	170900	4590410	4000	4000	4000	4000	226
213	20231129	170800	4590410	4000	4000	4000	4000	0
214	20231129	170700	4590410	4000	4000	4000	4000	0
215	20231129	170600	4590410	4000	4000	4000	4000	0
216	20231129	170500	4590410	4000	4000	4000	4000	0
217	20231129	170400	4590410	4000	4000	4000	4000	0
218	20231129	170300	4590410	4000	4000	4000	4000	0
219	20231129	170200	4590410	4000	4000	4000	4000	0
220	20231129	170100	4590410	4000	4000	4000	4000	0
221	20231129	170000	4590410	4000	4000	4000	4000	0
222	20231129	165900	4590410	4000	4000	4000	4000	0
223	20231129	165800	4590410	4000	4000	4000	4000	0
224	20231129	165700	4590410	4000	4000	4000	4000	0
225	20231129	165600	4590410	4000	4000	4000	4000	0
226	20231129	165500	4590410	4000	4000	4000	4000	0
227	20231129	165400	4590410	4000	4000	4000	4000	0
228	20231129	165300	4590410	4000	4000	4000	4000	0
229	20231129	165200	4590410	4000	4000	4000	4000	0
230	20231129	165100	4590410	4000	4000	4000	4000	0
231	20231129	165000	4590410	4000	4000	4000	4000	0
232	20231129	164900	4590410	4000	4000	4000	4000	0
233	20231129	164800	4590410	4000	4000	4000	4000	0
234	20231129	164700	4590410	4000	4000	4000	4000	0
235	20231129	164600	4590410	4000	4000	4000	4000	0
236	20231129	164500	4590410	4000	4000	4000	4000	0
237	20231129	164400	4590410	4000	4000	4000	4000	0
238	20231129	164300	4590410	4000	4000	4000	4000	0
239	20231129	164200	4590410	4000	4000	4000	4000	0
240	20231129	164100	4590410	4000	4000	4000	4000	0
241	20231129	164000	4590410	4000	4000	4000	4000	0
242	20231129	163900	4590410	4000	4000	4000	4000	226
243	20231129	163800	4590410	4000	4000	4000	4000	0
244	20231129	163700	4590410	4000	4000	4000	4000	0
245	20231129	163600	4590410	4000	4000	4000	4000	0
246	20231129	163500	4590410	4000	4000	4000	4000	0
247	20231129	163400	4590410	4000	4000	4000	4000	0
248	20231129	163300	4590410	4000	4000	4000	4000	0
249	20231129	163200	4590410	4000	4000	4000	4000	0
250	20231129	163100	4590410	4000	4000	4000	4000	0
251	20231129	163000	4590410	4000	4000	4000	4000	0
252	20231129	162900	4590410	4000	4000	4000	4000	0
253	20231129	162800	4590410	4000	4000	4000	4000	0
254	20231129	162700	4590410	4000	4000	4000	4000	0
255	20231129	162600	4590410	4000	4000	4000	4000	0
256	20231129	162500	4590410	4000	4000	4000	4000	0
257	20231129	162400	4590410	4000	4000	4000	4000	0
258	20231129	162300	4590410	4000	4000	4000	4000	0
259	20231129	162200	4590410	4000	4000	4000	4000	0
260	20231129	162100	4590410	4000	4000	4000	4000	0
261	20231129	162000	4590410	4000	4000	4000	4000	0
262	20231129	161900	4590410	4000	4000	4000	4000	0
263	20231129	161800	4590410	4000	4000	4000	4000	0
264	20231129	161700	4590410	4000	4000	4000	4000	0
265	20231129	161600	4590410	4000	4000	4000	4000	0
266	20231129	161500	4590410	4000	4000	4000	4000	0
267	20231129	161400	4590410	4000	4000	4000	4000	0
268	20231129	161300	4590410	4000	4000	4000	4000	0
269	20231129	161200	4590410	4000	4000	4000	4000	0
270	20231129	161100	4590410	4000	4000	4000	4000	0
271	20231129	161000	4590410	4000	4000	4000	4000	0
272	20231129	160900	4590410	4000	4000	4000	4000	226
273	20231129	160800	4590410	4000	4000	4000	4000	0
274	20231129	160700	4590410	4000	4000	4000	4000	0
275	20231129	160600	4590410	4000	4000	4000	4000	0
276	20231129	160500	4590410	4000	4000	4000	4000	0
277	20231129	160400	4590410	4000	4000	4000	4000	0
278	20231129	160300	4590410	4000	4000	4000	4000	0
279	20231129	160200	4590410	4000	4000	4000	4000	0
280	20231129	160100	4590410	4000	4000	4000	4000	0
281	20231129	160000	4590410	4000	4000	4000	4000	0
282	20231129	155900	4590410	4000	4000	4000	4000	0
283	20231129	155800	4590410	4000	4000	4000	4000	0
284	20231129	155700	4590410	4000	4000	4000	4000	0
285	20231129	155600	4590410	4000	4000	4000	4000	0
286	20231129	155500	4590410	4000	4000	4000	4000	0
287	20231129	155400	4590410	4000	4000	4000	4000	0
288	20231129	155300	4590410	4000	4000	4000	4000	0
289	20231129	155200	4590410	4000	4000	4000	4000	0
290	20231129	155100	4590410	4000	4000	4000	4000	0
291	20231129	155000	4590410	4000	4000	4000	4000	0
292	20231129	154900	4590410	4000	4000	4000	4000	0
293	20231129	154800	4590410	4000	4000	4000	4000	0
294	20231129	154700	4590410	4000	4000	4000	4000	0
295	20231129	154600	4590410	4000	4000	4000	4000	0
296	20231129	154500	4590410	4000	4000	4000	4000	0
297	20231129	154400	4590410	4000	4000	4000	4000	0
298	20231129	154300	4590410	4000	4000	4000	4000	0
299	20231129	154200	4590410	4000	4000	4000	4000	0
300	20231129	154100	4590410	4000	4000	4000	4000	0
301	20231129	154000	4590410	4000	4000	4000	4000	0
302	20231129	153900	4590410	4000	4000	4000	4000	226
303	20231129	153800	4590410	4000	4000	4000	4000	0
304	20231129	153700	4590410	4000	4000	4000	4000	0
305	20231129	153600	4590410	4000	4000	4000	4000	0
306	20231129	153500	4590410	4000	4000	4000	4000	0
307	20231129	153400	4590410	4000	4000	4000	4000	0
308	20231129	153300	4590410	4000	4000	4000	4000	0
309	20231129	153200	4590410	4000	4000	4000	4000	0
310	20231129	153100	4590410	4000	4000	4000	4000	0
311	20231129	153000	4590410	4000	4000	4000	4000	0
312	20231129	152900	4590410	4000	4000	4000	4000	0
313	20231129	152800	4590410	4000	4000	4000	4000	0
314	20231129	152700	4590410	4000	4000	4000	4000	0
315	20231129	152600	4590410	4000	4000	4000	4000	0
316	20231129	152500	4590410	4000	4000	4000	4000	0
317	20231129	152400	4590410	4000	4000	4000	4000	0
318	20231129	152300	4590410	4000	4000	4000	4000	0
319	20231129	152200	4590410	4000	4000	4000	4000	0
320	20231129	152100	4590410	4000	4000	4000	4000	0
321	20231129	152000	4590410	4000	4000	4000	4000	0
322	20231129	151900	4590410	4000	4000	4000	4000	0
323	20231129	151800	4590410	4000	4000	4000	4000	0
324	20231129	151700	4590410	4000	4000	4000	4000	0
325	20231129	151600	4590410	4000	4000	4000	4000	0
326	20231129	151500	4590410	4000	4000	4000	4000	0
327	20231129	151400	4590410	4000	4000	4000	4000	0
328	20231129	151300	4590410	4000	4000	4000	4000	0
329	20231129	151200	4590410	4000	4000	4000	4000	0
330	20231129	151100	4590410	4000	4000	4000	4000	0
331	20231129	151000	4590410	4000	4000	4000	4000	0
332	20231129	150900	4590410	4000	4000	4000	4000	0
333	20231129	150800	4590410	4000	4000	4000	4000	0
334	20231129	150700	4590410	4000	4000	4000	4000	0
335	20231129	150600	4590410	4000	4000	4000	4000	0
336	20231129	150500	4590410	4000	4000	4000	4000	0
337	20231129	150400	4590410	4000	4000	4000	4000	0
338	20231129	150300	4590410	4000	4000	4000	4000	0
339	20231129	150200	4590410	4000	4000	4000	4000	0
340	20231129	150100	4590410	4000	4000	4000	4000	0
341	20231129	150000	4590410	4000	4000	4000	4000	0
342	20231129	145900	4590410	4000	4000	4000	4000	0
343	20231129	145800	4590410	4000	4000	4000	4000	0
344	20231129	145700	4590410	4000	4000	4000	4000	0
345	20231129	145600	4590410	4000	4000	4000	4000	0
346	20231129	145500	4590410	4000	4000	4000	4000	0
347	20231129	145400	4590410	4000	4000	4000	4000	0
348	20231129	145300	4590410	4000	4000	4000	4000	0
349	20231129	145200	4590410	4000	4000	4000	4000	0
350	20231129	145100	4590410	4000	4000	4000	4000	0
351	20231129	145000	4590410	4000	4000	4000	4000	0
352	20231129	144900	4590410	4000	4000	4000	4000	0
353	20231129	144800	4590410	4000	4000	4000	4000	0
354	20231129	144700	4590410	4000	4000	4000	4000	0
355	20231129	144600	4590410	4000	4000	4000	4000	0
356	20231129	144500	4590410	4000	4000	4000	4000	0
357	20231129	144400	4590410	4000	4000	4000	4000	0
358	20231129	144300	4590410	4000	4000	4000	4000	0
359	20231129	144200	4590410	4000	4000	4000	4000	0
360	20231129	144100	4590410	4000	4000	4000	4000	0
361	20231129	144000	4590410	4000	4000	4000	4000	0
362	20231129	143900	4590410	4000	4000	4000	4000	0
363	20231129	143800	4590410	4000	4000	4000	4000	0
364	20231129	143700	4590410	4000	4000	4000	4000	0
365	20231129	143600	4590410	4000	4000	4000	4000	0
366	20231129	143500	4590410	4000	4000	4000	4000	0
367	20231129	143400	4590410	4000	4000	4000	4000	0
368	20231129	143300	4590410	4000	4000	4000	4000	0
369	20231129	143200	4590410	4000	4000	4000	4000	0
370	20231129	143100	4590410	4000	4000	4000	4000	0
371	20231129	143000	4590410	4000	4000	4000	4000	0
372	20231129	142900	4590410	4000	4000	4000	4000	0
373	20231129	142800	4590410	4000	4000	4000	4000	0
374	20231129	142700	4590410	4000	4000	4000	4000	0
375	20231129	142600	4590410	4000	4000	4000	4000	0
376	20231129	142500	4590410	4000	4000	4000	4000	0
377	20231129	142400	4590410	4000	4000	4000	4000	0
378	20231129	142300	4590410	4000	4000	4000	4000	0
379	20231129	142200	4590410	4000	4000	4000	4000	0
380	20231129	142100	4590410	4000	4000	4000	4000	0
381	20231129	142000	4590410	4000	4000	4000	4000	0
382	20231129	141900	4590410	4000	4000	4000	4000	0
383	20231129	141800	4590410	4000	4000	4000	4000	0
384	20231129	141700	4590410	4000	4000	4000	4000	0
385	20231129	141600	4590410	4000	4000	4000	4000	0
386	20231129	141500	4590410	4000	4000	4000	4000	0
387	20231129	141400	4590410	4000	4000	4000	4000	0
388	20231129	141300	4590410	4000	4000	4000	4000	0
389	20231129	141200	4590410	4000	4000	4000	4000	0
390	20231129	141100	4590410	4000	4000	4000	4000	0
391	20231129	141000	4590410	4000	4000	4000	4000	0
392	20231129	140900	4590410	4000	4000	4000	4000	0
393	20231129	140800	4590410	4000	4000	4000	4000	0
394	20231129	140700	4590410	4000	4000	4000	4000	0
395	20231129	140600	4590410	4000	4000	4000	4000	0
396	20231129	140500	4590410	4000	4000	4000	4000	0
397	20231129	140400	4590410	4000	4000	4000	4000	0
398	20231129	140300	4590410	4000	4000	4000	4000	0
399	20231129	140200	4590410	4000	4000	4000	4000	0
400	20231129	140100	4590410	4000	4000	4000	4000	0
401	20231129	140000	4590410	4000	4000	4000	4000	0
402	20231129	135900	4590410	4000	4000	4000	4000	0
403	20231129	135800	4590410	4000	4000	4000	4000	0
404	20231129	135700	4590410	4000	4000	4000	4000	0
405	20231129	135600	4590410	4000	4000	4000	4000	0
406	20231129	135500	4590410	4000	4000	4000	4000	0
407	20231129	135400	4590410	4000	4000	4000	4000	0
408	20231129	135300	4590410	4000	4000	4000	4000	0
409	20231129	135200	4590410	4000	4000	4000	4000	0
410	20231129	135100	4590410	4000	4000	4000	4000	0
411	20231129	135000	4590410	4000	4000	4000	4000	0
412	20231129	134900	4590410	4000	4000	4000	4000	0
413	20231129	134800	4590410	4000	4000	4000	4000	0
414	20231129	134700	4590410	4000	4000	4000	4000	0
415	20231129	134600	4590410	4000	4000	4000	4000	0
416	20231129	134500	4590410	4000	4000	4000	4000	0
417	20231129	134400	4590410	4000	4000	4000	4000	0
418	20231129	134300	4590410	4000	4000	4000	4000	0
419	20231129	134200	4590410	4000	4000	4000	4000	0
420	20231129	134100	4590410	4000	4000	4000	4000	0
421	20231129	134000	4590410	4000	4000	4000	4000	0
422	20231129	133900	4590410	4000	4000	4000	4000	0
423	20231129	133800	4590410	4000	4000	4000	4000	0
424	20231129	133700	4590410	4000	4000	4000	4000	0
425	20231129	133600	4590410	4000	4000	4000	4000	0
426	20231129	133500	4590410	4000	4000	4000	4000	0
427	20231129	133400	4590410	4000	4000	4000	4000	0
428	20231129	133300	4590410	4000	4000	4000	4000	0
429	20231129	133200	4590410	4000	4000	4000	4000	0
430	20231129	133100	4590410	4000	4000	4000	4000	0
431	20231129	133000	4590410	4000	4000	4000	4000	0
432	20231129	132900	4590410	4000	4000	4000	4000	0
433	20231129	132800	4590410	4000	4000	4000	4000	0
434	20231129	132700	4590410	4000	4000	4000	4000	0
435	20231129	132600	4590410	4000	4000	4000	4000	0
436	20231129	132500	4590410	4000	4000	4000	4000	0
437	20231129	132400	4590410	4000	4000	4000	4000	0
438	20231129	132300	4590410	4000	4000	4000	4000	0
439	20231129	132200	4590410	4000	4000	4000	4000	0
440	20231129	132100	4590410	4000	4000	4000	4000	0
441	20231129	132000	4590410	4000	4000	4000	4000	0
442	20231129	131900	4590410	4000	4000	4000	4000	0
443	20231129	131800	4590410	4000	4000	4000	4000	0
444	20231129	131700	4590410	4000	4000	4000	4000	0
445	20231129	131600	4590410	4000	4000	4000	4000	0
446	20231129	131500	4590410	4000	4000	4000	4000	0
447	20231129	131400	4590410	4000	4000	4000	4000	0
448	20231129	131300	4590410	4000	4000	4000	4000	0
449	20231129	131200	4590410	4000	4000	4000	4000	0
450	20231129	131100	4590410	4000	4000	4000	4000	0
451	20231129	131000	4590410	4000	4000	4000	4000	0
452	20231129	130900	4590410	4000	4000	4000	4000	0
453	20231129	130800	4590410	4000	4000	4000	4000	0
454	20231129	130700	4590410	4000	4000	4000	4000	0
455	20231129	130600	4590410	4000	4000	4000	4000	0
456	20231129	130500	4590410	4000	4000	4000	4000	0
457	20231129	130400	4590410	4000	4000	4000	4000	0
458	20231129	130300	4590410	4000	4000	4000	4000	0
459	20231129	130200	4590410	4000	4000	4000	4000	0
460	20231129	130100	4590410	4000	4000	4000	4000	0
461	20231129	130000	4590410	4000	4000	4000	4000	0
462	20231129	125900	4590410	4000	4000	4000	4000	0
463	20231129	125800	4590410	4000	4000	4000	4000	0
464	20231129	125700	4590410	4000	4000	4000	4000	0
465	20231129	125600	4590410	4000	4000	4000	4000	0
466	20231129	125500	4590410	4000	4000	4000	4000	0
467	20231129	125400	4590410	4000	4000	4000	4000	0
468	20231129	125300	4590410	4000	4000	4000	4000	0
469	20231129	125200	4590410	4000	4000	4000	4000	0
470	20231129	125100	4590410	4000	4000	4000	4000	0
471	20231129	125000	4590410	4000	4000	4000	4000	0
472	20231129	124900	4590410	4000	4000	4000	4000	0
473	20231129	124800	4590410	4000	4000	4000	4000	0
474	20231129	124700	4590410	4000	4000	4000	4000	0
475	20231129	124600	4590410	4000	4000	4000	4000	0
476	20231129	124500	4590410	4000	4000	4000	4000	0
477	20231129	124400	4590410	4000	4000	4000	4000	0
478	20231129	124300	4590410	4000	4000	4000	4000	0
479	20231129	124200	4590410	4000	4000	4000	4000	0
480	20231129	124100	4590410	4000	4000	4000	4000	0
481	20231129	124000	4590410	4000	4000	4000	4000	0
482	20231129	123900	4590410	4000	4000	4000	4000	0
483	20231129	123800	4590410	4000	4000	4000	4000	0
484	20231129	123700	4590410	4000	4000	4000	4000	0
485	20231129	123600	4590410	4000	4000	4000	4000	0
486	20231129	123500	4590410	4000	4000	4000	4000	0
487	20231129	123400	4590410	4000	4000	4000	4000	0
488	20231129	123300	4590410	4000	4000	4000	4000	0
489	20231129	123200	4590410	4000	4000	4000	4000	0
490	20231129	123100	4590410	4000	4000	4000	4000	0
491	20231129	123000	4590410	4000	4000	4000	4000	0
492	20231129	122900	4590410	4000	4000	4000	4000	0
493	20231129	122800	4590410	4000	4000	4000	4000	0
494	20231129	122700	4590410	4000	4000	4000	4000	0
495	20231129	122600	4590410	4000	4000	4000	4000	0
496	20231129	122500	4590410	4000	4000	4000	4000	0
497	20231129	122400	4590410	4000	4000	4000	4000	0
498	20231129	122300	4590410	4000	4000	4000	4000	0
499	20231129	122200	4590410	4000	4000	4000	4000	0
500	20231129	122100	4590410	4000	4000	4000	4000	0
501	20231129	122000	4590410	4000	4000	4000	4000	0
502	20231129	121900	4590410	4000	4000	4000	4000	0
503	20231129	121800	4590410	4000	4000	4000	4000	0
504	20231129	121700	4590410	4000	4000	4000	4000	0
505	20231129	121600	4590410	4000	4000	4000	4000	0
506	20231129	121500	4590410	4000	4000	4000	4000	0
507	20231129	121400	4590410	4000	4000	4000	4000	0
508	20231129	121300	4590410	4000	4000	4000	4000	0
509	20231129	121200	4590410	4000	4000	4000	4000	226
510	20231129	121100	3686410	4000	4000	4000	4000	0
511	20231129	121000	3686410	4000	4000	4000	4000	0
512	20231129	120900	3686410	4000	4000	4000	4000	0
513	20231129	120800	3686410	4000	4000	4000	4000	0
514	20231129	120700	3686410	4000	4000	4000	4000	0
515	20231129	120600	3686410	4000	4000	4000	4000	0
516	20231129	120500	3686410	4000	4000	4000	4000	0
517	20231129	120400	3686410	4000	4000	4000	4000	0
518	20231129	120300	3686410	4000	4000	4000	4000	0
519	20231129	120200	3686410	4000	4000	4000	4000	0
520	20231129	120100	3686410	4000	4000	4000	4000	0
521	20231129	120000	3686410	4000	4000	4000	4000	0
522	20231129	115900	3686410	4000	4000	4000	4000	0
523	20231129	115800	3686410	4000	4000	4000	4000	0
524	20231129	115700	3686410	4000	4000	4000	4000	0
525	20231129	115600	3686410	4000	4000	4000	4000	0
526	20231129	115500	3686410	4000	4000	4000	4000	0
527	20231129	115400	3686410	4000	4000	4000	4000	0
528	20231129	115300	3686410	4000	4000	4000	4000	0
529	20231129	115200	3686410	4000	4000	4000	4000	0
530	20231129	115100	3686410	4000	4000	4000	4000	0
531	20231129	115000	3686410	4000	4000	4000	4000	0
532	20231129	114900	3686410	4000	4000	4000	4000	0
533	20231129	114800	3686410	4000	4000	4000	4000	0
534	20231129	114700	3686410	4000	4000	4000	4000	0
535	20231129	114600	3686410	4000	4000	4000	4000	0
536	20231129	114500	3686410	4000	4000	4000	4000	0
537	20231129	114400	3686410	4000	4000	4000	4000	0
538	20231129	114300	3686410	4000	4000	4000	4000	0
539	20231129	114200	3686410	4000	4000	4000	4000	0
540	20231129	114100	3686410	4000	4000	4000	4000	0
541	20231129	114000	3686410	4000	4000	4000	4000	0
542	20231129	113900	3686410	4000	4000	4000	4000	0
543	20231129	113800	3686410	4000	4000	4000	4000	0
544	20231129	113700	3686410	4000	4000	4000	4000	0
545	20231129	113600	3686410	4000	4000	4000	4000	0
546	20231129	113500	3686410	4000	4000	4000	4000	0
547	20231129	113400	3686410	4000	4000	4000	4000	0
548	20231129	113300	3686410	4000	4000	4000	4000	0
549	20231129	113200	3686410	4000	4000	4000	4000	0
550	20231129	113100	3686410	4000	4000	4000	4000	0
551	20231129	113000	3686410	4000	4000	4000	4000	0
552	20231129	112900	3686410	4000	4000	4000	4000	0
553	20231129	112800	3686410	4000	4000	4000	4000	0
554	20231129	112700	3686410	4000	4000	4000	4000	0
555	20231129	112600	3686410	4000	4000	4000	4000	0
556	20231129	112500	3686410	4000	4000	4000	4000	0
557	20231129	112400	3686410	4000	4000	4000	4000	0
558	20231129	112300	3686410	4000	4000	4000	4000	0
559	20231129	112200	3686410	4000	4000	4000	4000	0
560	20231129	112100	3686410	4000	4000	4000	4000	0
561	20231129	112000	3686410	4000	4000	4000	4000	0
562	20231129	111900	3686410	4000	4000	4000	4000	0
563	20231129	111800	3686410	4000	4000	4000	4000	0
564	20231129	111700	3686410	4000	4000	4000	4000	0
565	20231129	111600	3686410	4000	4000	4000	4000	0
566	20231129	111500	3686410	4000	4000	4000	4000	0
567	20231129	111400	3686410	4000	4000	4000	4000	0
568	20231129	111300	3686410	4000	4000	4000	4000	0
569	20231129	111200	3686410	4000	4000	4000	4000	0
570	20231129	111100	3686410	4000	4000	4000	4000	0
571	20231129	111000	3686410	4000	4000	4000	4000	0
572	20231129	110900	3686410	4000	4000	4000	4000	0
573	20231129	110800	3686410	4000	4000	4000	4000	0
574	20231129	110700	3686410	4000	4000	4000	4000	0
575	20231129	110600	3686410	4000	4000	4000	4000	0
576	20231129	110500	3686410	4000	4000	4000	4000	0
577	20231129	110400	3686410	4000	4000	4000	4000	0
578	20231129	110300	3686410	4000	4000	4000	4000	0
579	20231129	110200	3686410	4000	4000	4000	4000	0
580	20231129	110100	3686410	4000	4000	4000	4000	0
581	20231129	110000	3686410	4000	4000	4000	4000	0
582	20231129	105900	3686410	4000	4000	4000	4000	0
583	20231129	105800	3686410	4000	4000	4000	4000	0
584	20231129	105700	3686410	4000	4000	4000	4000	0
585	20231129	105600	3686410	4000	4000	4000	4000	0
586	20231129	105500	3686410	4000	4000	4000	4000	0
587	20231129	105400	3686410	4000	4000	4000	4000	0
588	20231129	105300	3686410	4000	4000	4000	4000	0
589	20231129	105200	3686410	4000	4000	4000	4000	0
590	20231129	105100	3686410	4000	4000	4000	4000	0
591	20231129	105000	3686410	4000	4000	4000	4000	0
592	20231129	104900	3686410	4000	4000	4000	4000	0
593	20231129	104800	3686410	4000	4000	4000	4000	0
594	20231129	104700	3686410	4000	4000	4000	4000	0
595	20231129	104600	3686410	4000	4000	4000	4000	0
596	20231129	104500	3686410	4000	4000	4000	4000	0
597	20231129	104400	3686410	4000	4000	4000	4000	0
598	20231129	104300	3686410	4000	4000	4000	4000	0
599	20231129	104200	3686410	4000	4000	4000	4000	0
600	20231129	104100	3686410	4000	4000	4000	4000	0
601	20231129	104000	3686410	4000	4000	4000	4000	0
602	20231129	103900	3686410	4000	3900	4000	3900	2
603	20231129	103800	3678510	3750	3750	3750	3750	0
604	20231129	103700	3678510	3750	3750	3750	3750	0
605	20231129	103600	3678510	3750	3750	3750	3750	0
606	20231129	103500	3678510	3750	3750	3750	3750	0
607	20231129	103400	3678510	3750	3750	3750	3750	0
608	20231129	103300	3678510	3750	3750	3750	3750	0
609	20231129	103200	3678510	3750	3750	3750	3750	0
610	20231129	103100	3678510	3750	3750	3750	3750	0
611	20231129	103000	3678510	3750	3750	3750	3750	145
612	20231129	102900	3134760	3950	3950	3950	3950	0
613	20231129	102800	3134760	3950	3950	3950	3950	0
614	20231129	102700	3134760	3950	3950	3950	3950	0
615	20231129	102600	3134760	3950	3950	3950	3950	0
616	20231129	102500	3134760	3950	3950	3950	3950	0
617	20231129	102400	3134760	3950	3950	3950	3950	0
618	20231129	102300	3134760	3950	3950	3950	3950	0
619	20231129	102200	3134760	3950	3950	3950	3950	0
620	20231129	102100	3134760	3950	3950	3950	3950	0
621	20231129	102000	3134760	3950	3950	3950	3950	0
622	20231129	101900	3134760	3950	3950	3950	3950	0
623	20231129	101800	3134760	3950	3950	3950	3950	0
624	20231129	101700	3134760	3950	3950	3950	3950	0
625	20231129	101600	3134760	3950	3950	3950	3950	0
626	20231129	101500	3134760	3950	3950	3950	3950	0
627	20231129	101400	3134760	3950	3950	3950	3950	0
628	20231129	101300	3134760	3950	3950	3950	3950	0
629	20231129	101200	3134760	3950	3950	3950	3950	0
630	20231129	101100	3134760	3950	3950	3950	3950	0
631	20231129	101000	3134760	3950	3950	3950	3950	0
632	20231129	100900	3134760	3950	3950	3950	3950	0
633	20231129	100800	3134760	3950	3950	3950	3950	0
634	20231129	100700	3134760	3950	3950	3950	3950	0
635	20231129	100600	3134760	3950	3950	3950	3950	0
636	20231129	100500	3134760	3950	3950	3950	3950	0
637	20231129	100400	3134760	3950	3950	3950	3950	0
638	20231129	100300	3134760	3950	3950	3950	3950	0
639	20231129	100200	3134760	3950	3950	3950	3950	0
640	20231129	100100	3134760	3950	3950	3950	3950	0
641	20231129	100000	3134760	3950	3950	3950	3950	0
642	20231129	095900	3134760	3950	3950	3950	3950	0
643	20231129	095800	3134760	3950	3950	3950	3950	0
644	20231129	095700	3134760	3950	3950	3950	3950	0
645	20231129	095600	3134760	3950	3950	3950	3950	0
646	20231129	095500	3134760	3950	3950	3950	3950	0
647	20231129	095400	3134760	3950	3950	3950	3950	0
648	20231129	095300	3134760	3950	3950	3950	3950	0
649	20231129	095200	3134760	3950	3950	3950	3950	0
650	20231129	095100	3134760	3950	3950	3950	3950	0
651	20231129	095000	3134760	3950	3950	3950	3950	0
652	20231129	094900	3134760	3950	3950	3950	3950	0
653	20231129	094800	3134760	3950	3950	3950	3950	0
654	20231129	094700	3134760	3950	3950	3950	3950	0
655	20231129	094600	3134760	3950	3950	3950	3950	0
656	20231129	094500	3134760	3950	3950	3950	3950	0
657	20231129	094400	3134760	3950	3945	3950	3945	425
658	20231129	094300	1456635	4275	4275	4275	4275	0
659	20231129	094200	1456635	4275	4275	4275	4275	0
660	20231129	094100	1456635	4275	4275	4275	4275	0
661	20231129	094000	1456635	4275	4275	4275	4275	1
662	20231129	093900	1452360	3705	3705	3705	3705	392
663	20231129	093800	0	4275	4275	4275	4275	0
664	20231129	093700	0	4275	4275	4275	4275	0
665	20231129	093600	0	4275	4275	4275	4275	0
666	20231129	093500	0	4275	4275	4275	4275	0
667	20231129	093400	0	4275	4275	4275	4275	0
668	20231129	093300	0	4275	4275	4275	4275	0
669	20231129	093200	0	4275	4275	4275	4275	0
670	20231129	093100	0	4275	4275	4275	4275	0
671	20231129	093000	0	4275	4275	4275	4275	0
672	20231129	092900	0	4275	4275	4275	4275	0
673	20231129	092800	0	4275	4275	4275	4275	0
674	20231129	092700	0	4275	4275	4275	4275	0
675	20231129	092600	0	4275	4275	4275	4275	0
676	20231129	092500	0	4275	4275	4275	4275	0
677	20231129	092400	0	4275	4275	4275	4275	0
678	20231129	092300	0	4275	4275	4275	4275	0
679	20231129	092200	0	4275	4275	4275	4275	0
680	20231129	092100	0	4275	4275	4275	4275	0
681	20231129	092000	0	4275	4275	4275	4275	0
682	20231129	091900	0	4275	4275	4275	4275	0
683	20231129	091800	0	4275	4275	4275	4275	0
684	20231129	091700	0	4275	4275	4275	4275	0
685	20231129	091600	0	4275	4275	4275	4275	0
686	20231129	091500	0	4275	4275	4275	4275	0
687	20231129	091400	0	4275	4275	4275	4275	0
688	20231129	091300	0	4275	4275	4275	4275	0
689	20231129	091200	0	4275	4275	4275	4275	0
690	20231129	091100	0	4275	4275	4275	4275	0
691	20231129	091000	0	4275	4275	4275	4275	0
692	20231129	090900	0	4275	4275	4275	4275	0
693	20231129	090800	0	4275	4275	4275	4275	0
694	20231129	090700	0	4275	4275	4275	4275	0
695	20231129	090600	0	4275	4275	4275	4275	0
696	20231129	090500	0	4275	4275	4275	4275	0
697	20231129	090400	0	4275	4275	4275	4275	0
698	20231129	090300	0	4275	4275	4275	4275	0
699	20231129	090200	0	4275	4275	4275	4275	0
700	20231129	090100	0	4275	4275	4275	4275	0
701	20231129	090000	0	4275	4275	4275	4275	0