KissMeData/017480/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	190400	9043825	4655	4655	4655	4655	201
3	20241128	190300	9043825	4655	4655	4655	4655	0
4	20241128	190200	9043825	4655	4655	4655	4655	0
5	20241128	190100	9043825	4655	4655	4655	4655	0
6	20241128	190000	9043825	4655	4655	4655	4655	0
7	20241128	185900	9043825	4655	4655	4655	4655	0
8	20241128	185800	9043825	4655	4655	4655	4655	0
9	20241128	185700	9043825	4655	4655	4655	4655	0
10	20241128	185600	9043825	4655	4655	4655	4655	0
11	20241128	185500	9043825	4655	4655	4655	4655	0
12	20241128	185400	9043825	4655	4655	4655	4655	0
13	20241128	185300	9043825	4655	4655	4655	4655	0
14	20241128	185200	9043825	4655	4655	4655	4655	0
15	20241128	185100	9043825	4655	4655	4655	4655	0
16	20241128	185000	9043825	4655	4655	4655	4655	0
17	20241128	184900	9043825	4655	4655	4655	4655	0
18	20241128	184800	9043825	4655	4655	4655	4655	0
19	20241128	184700	9043825	4655	4655	4655	4655	0
20	20241128	184600	9043825	4655	4655	4655	4655	0
21	20241128	184500	9043825	4655	4655	4655	4655	0
22	20241128	184400	9043825	4655	4655	4655	4655	0
23	20241128	184300	9043825	4655	4655	4655	4655	0
24	20241128	184200	9043825	4655	4655	4655	4655	0
25	20241128	184100	9043825	4655	4655	4655	4655	0
26	20241128	184000	9043825	4655	4655	4655	4655	0
27	20241128	183900	9043825	4655	4655	4655	4655	0
28	20241128	183800	9043825	4655	4655	4655	4655	0
29	20241128	183700	9043825	4655	4655	4655	4655	0
30	20241128	183600	9043825	4655	4655	4655	4655	0
31	20241128	183500	9043825	4655	4655	4655	4655	0
32	20241128	183400	9043825	4655	4655	4655	4655	201
33	20241128	183300	9043825	4655	4655	4655	4655	0
34	20241128	183200	9043825	4655	4655	4655	4655	0
35	20241128	183100	9043825	4655	4655	4655	4655	0
36	20241128	183000	9043825	4655	4655	4655	4655	0
37	20241128	182900	9043825	4655	4655	4655	4655	0
38	20241128	182800	9043825	4655	4655	4655	4655	0
39	20241128	182700	9043825	4655	4655	4655	4655	0
40	20241128	182600	9043825	4655	4655	4655	4655	0
41	20241128	182500	9043825	4655	4655	4655	4655	0
42	20241128	182400	9043825	4655	4655	4655	4655	0
43	20241128	182300	9043825	4655	4655	4655	4655	0
44	20241128	182200	9043825	4655	4655	4655	4655	0
45	20241128	182100	9043825	4655	4655	4655	4655	0
46	20241128	182000	9043825	4655	4655	4655	4655	0
47	20241128	181900	9043825	4655	4655	4655	4655	0
48	20241128	181800	9043825	4655	4655	4655	4655	0
49	20241128	181700	9043825	4655	4655	4655	4655	0
50	20241128	181600	9043825	4655	4655	4655	4655	0
51	20241128	181500	9043825	4655	4655	4655	4655	0
52	20241128	181400	9043825	4655	4655	4655	4655	0
53	20241128	181300	9043825	4655	4655	4655	4655	0
54	20241128	181200	9043825	4655	4655	4655	4655	0
55	20241128	181100	9043825	4655	4655	4655	4655	0
56	20241128	181000	9043825	4655	4655	4655	4655	0
57	20241128	180900	9043825	4655	4655	4655	4655	0
58	20241128	180800	9043825	4655	4655	4655	4655	0
59	20241128	180700	9043825	4655	4655	4655	4655	0
60	20241128	180600	9043825	4655	4655	4655	4655	0
61	20241128	180500	9043825	4655	4655	4655	4655	0
62	20241128	180400	9043825	4655	4655	4655	4655	201
63	20241128	180300	9043825	4655	4655	4655	4655	0
64	20241128	180200	9043825	4655	4655	4655	4655	0
65	20241128	180100	9043825	4655	4655	4655	4655	0
66	20241128	180000	9043825	4655	4655	4655	4655	0
67	20241128	175900	9043825	4655	4655	4655	4655	0
68	20241128	175800	9043825	4655	4655	4655	4655	0
69	20241128	175700	9043825	4655	4655	4655	4655	0
70	20241128	175600	9043825	4655	4655	4655	4655	0
71	20241128	175500	9043825	4655	4655	4655	4655	0
72	20241128	175400	9043825	4655	4655	4655	4655	0
73	20241128	175300	9043825	4655	4655	4655	4655	0
74	20241128	175200	9043825	4655	4655	4655	4655	0
75	20241128	175100	9043825	4655	4655	4655	4655	0
76	20241128	175000	9043825	4655	4655	4655	4655	0
77	20241128	174900	9043825	4655	4655	4655	4655	0
78	20241128	174800	9043825	4655	4655	4655	4655	0
79	20241128	174700	9043825	4655	4655	4655	4655	0
80	20241128	174600	9043825	4655	4655	4655	4655	0
81	20241128	174500	9043825	4655	4655	4655	4655	0
82	20241128	174400	9043825	4655	4655	4655	4655	0
83	20241128	174300	9043825	4655	4655	4655	4655	0
84	20241128	174200	9043825	4655	4655	4655	4655	0
85	20241128	174100	9043825	4655	4655	4655	4655	0
86	20241128	174000	9043825	4655	4655	4655	4655	0
87	20241128	173900	9043825	4655	4655	4655	4655	0
88	20241128	173800	9043825	4655	4655	4655	4655	0
89	20241128	173700	9043825	4655	4655	4655	4655	0
90	20241128	173600	9043825	4655	4655	4655	4655	0
91	20241128	173500	9043825	4655	4655	4655	4655	0
92	20241128	173400	9043825	4655	4655	4655	4655	201
93	20241128	173300	9043825	4655	4655	4655	4655	0
94	20241128	173200	9043825	4655	4655	4655	4655	0
95	20241128	173100	9043825	4655	4655	4655	4655	0
96	20241128	173000	9043825	4655	4655	4655	4655	0
97	20241128	172900	9043825	4655	4655	4655	4655	0
98	20241128	172800	9043825	4655	4655	4655	4655	0
99	20241128	172700	9043825	4655	4655	4655	4655	0
100	20241128	172600	9043825	4655	4655	4655	4655	0
101	20241128	172500	9043825	4655	4655	4655	4655	0
102	20241128	172400	9043825	4655	4655	4655	4655	0
103	20241128	172300	9043825	4655	4655	4655	4655	0
104	20241128	172200	9043825	4655	4655	4655	4655	0
105	20241128	172100	9043825	4655	4655	4655	4655	0
106	20241128	172000	9043825	4655	4655	4655	4655	0
107	20241128	171900	9043825	4655	4655	4655	4655	0
108	20241128	171800	9043825	4655	4655	4655	4655	0
109	20241128	171700	9043825	4655	4655	4655	4655	0
110	20241128	171600	9043825	4655	4655	4655	4655	0
111	20241128	171500	9043825	4655	4655	4655	4655	0
112	20241128	171400	9043825	4655	4655	4655	4655	0
113	20241128	171300	9043825	4655	4655	4655	4655	0
114	20241128	171200	9043825	4655	4655	4655	4655	0
115	20241128	171100	9043825	4655	4655	4655	4655	0
116	20241128	171000	9043825	4655	4655	4655	4655	0
117	20241128	170900	9043825	4655	4655	4655	4655	0
118	20241128	170800	9043825	4655	4655	4655	4655	0
119	20241128	170700	9043825	4655	4655	4655	4655	0
120	20241128	170600	9043825	4655	4655	4655	4655	0
121	20241128	170500	9043825	4655	4655	4655	4655	0
122	20241128	170400	9043825	4655	4655	4655	4655	201
123	20241128	170300	9043825	4655	4655	4655	4655	0
124	20241128	170200	9043825	4655	4655	4655	4655	0
125	20241128	170100	9043825	4655	4655	4655	4655	0
126	20241128	170000	9043825	4655	4655	4655	4655	0
127	20241128	165900	9043825	4655	4655	4655	4655	0
128	20241128	165800	9043825	4655	4655	4655	4655	0
129	20241128	165700	9043825	4655	4655	4655	4655	0
130	20241128	165600	9043825	4655	4655	4655	4655	0
131	20241128	165500	9043825	4655	4655	4655	4655	0
132	20241128	165400	9043825	4655	4655	4655	4655	0
133	20241128	165300	9043825	4655	4655	4655	4655	0
134	20241128	165200	9043825	4655	4655	4655	4655	0
135	20241128	165100	9043825	4655	4655	4655	4655	0
136	20241128	165000	9043825	4655	4655	4655	4655	0
137	20241128	164900	9043825	4655	4655	4655	4655	0
138	20241128	164800	9043825	4655	4655	4655	4655	0
139	20241128	164700	9043825	4655	4655	4655	4655	0
140	20241128	164600	9043825	4655	4655	4655	4655	0
141	20241128	164500	9043825	4655	4655	4655	4655	0
142	20241128	164400	9043825	4655	4655	4655	4655	0
143	20241128	164300	9043825	4655	4655	4655	4655	0
144	20241128	164200	9043825	4655	4655	4655	4655	0
145	20241128	164100	9043825	4655	4655	4655	4655	0
146	20241128	164000	9043825	4655	4655	4655	4655	0
147	20241128	163900	9043825	4655	4655	4655	4655	0
148	20241128	163800	9043825	4655	4655	4655	4655	0
149	20241128	163700	9043825	4655	4655	4655	4655	0
150	20241128	163600	9043825	4655	4655	4655	4655	0
151	20241128	163500	9043825	4655	4655	4655	4655	0
152	20241128	163400	9043825	4655	4655	4655	4655	201
153	20241128	163300	9043825	4655	4655	4655	4655	0
154	20241128	163200	9043825	4655	4655	4655	4655	0
155	20241128	163100	9043825	4655	4655	4655	4655	0
156	20241128	163000	9043825	4655	4655	4655	4655	0
157	20241128	162900	9043825	4655	4655	4655	4655	0
158	20241128	162800	9043825	4655	4655	4655	4655	0
159	20241128	162700	9043825	4655	4655	4655	4655	0
160	20241128	162600	9043825	4655	4655	4655	4655	0
161	20241128	162500	9043825	4655	4655	4655	4655	0
162	20241128	162400	9043825	4655	4655	4655	4655	0
163	20241128	162300	9043825	4655	4655	4655	4655	0
164	20241128	162200	9043825	4655	4655	4655	4655	0
165	20241128	162100	9043825	4655	4655	4655	4655	0
166	20241128	162000	9043825	4655	4655	4655	4655	0
167	20241128	161900	9043825	4655	4655	4655	4655	0
168	20241128	161800	9043825	4655	4655	4655	4655	0
169	20241128	161700	9043825	4655	4655	4655	4655	0
170	20241128	161600	9043825	4655	4655	4655	4655	0
171	20241128	161500	9043825	4655	4655	4655	4655	0
172	20241128	161400	9043825	4655	4655	4655	4655	0
173	20241128	161300	9043825	4655	4655	4655	4655	0
174	20241128	161200	9043825	4655	4655	4655	4655	0
175	20241128	161100	9043825	4655	4655	4655	4655	0
176	20241128	161000	9043825	4655	4655	4655	4655	0
177	20241128	160900	9043825	4655	4655	4655	4655	0
178	20241128	160800	9043825	4655	4655	4655	4655	0
179	20241128	160700	9043825	4655	4655	4655	4655	0
180	20241128	160600	9043825	4655	4655	4655	4655	0
181	20241128	160500	9043825	4655	4655	4655	4655	0
182	20241128	160400	9043825	4655	4655	4655	4655	201
183	20241128	160300	9043825	4655	4655	4655	4655	0
184	20241128	160200	9043825	4655	4655	4655	4655	0
185	20241128	160100	9043825	4655	4655	4655	4655	0
186	20241128	160000	9043825	4655	4655	4655	4655	0
187	20241128	155900	9043825	4655	4655	4655	4655	0
188	20241128	155800	9043825	4655	4655	4655	4655	0
189	20241128	155700	9043825	4655	4655	4655	4655	0
190	20241128	155600	9043825	4655	4655	4655	4655	0
191	20241128	155500	9043825	4655	4655	4655	4655	0
192	20241128	155400	9043825	4655	4655	4655	4655	0
193	20241128	155300	9043825	4655	4655	4655	4655	0
194	20241128	155200	9043825	4655	4655	4655	4655	0
195	20241128	155100	9043825	4655	4655	4655	4655	0
196	20241128	155000	9043825	4655	4655	4655	4655	0
197	20241128	154900	9043825	4655	4655	4655	4655	0
198	20241128	154800	9043825	4655	4655	4655	4655	0
199	20241128	154700	9043825	4655	4655	4655	4655	0
200	20241128	154600	9043825	4655	4655	4655	4655	0
201	20241128	154500	9043825	4655	4655	4655	4655	0
202	20241128	154400	9043825	4655	4655	4655	4655	0
203	20241128	154300	9043825	4655	4655	4655	4655	0
204	20241128	154200	9043825	4655	4655	4655	4655	0
205	20241128	154100	9043825	4655	4655	4655	4655	0
206	20241128	154000	9043825	4655	4655	4655	4655	0
207	20241128	153900	9043825	4655	4655	4655	4655	0
208	20241128	153800	9043825	4655	4655	4655	4655	0
209	20241128	153700	9043825	4655	4655	4655	4655	0
210	20241128	153600	9043825	4655	4655	4655	4655	0
211	20241128	153500	9043825	4655	4655	4655	4655	0
212	20241128	153400	9043825	4655	4655	4655	4655	201
213	20241128	153300	9043825	4655	4655	4655	4655	0
214	20241128	153200	9043825	4655	4655	4655	4655	0
215	20241128	153100	9043825	4655	4655	4655	4655	0
216	20241128	153000	9043825	4655	4655	4655	4655	201
217	20241128	152900	8108170	4640	4640	4640	4640	0
218	20241128	152800	8108170	4640	4640	4640	4640	0
219	20241128	152700	8108170	4640	4640	4640	4640	0
220	20241128	152600	8108170	4640	4640	4640	4640	0
221	20241128	152500	8108170	4640	4640	4640	4640	0
222	20241128	152400	8108170	4640	4640	4640	4640	0
223	20241128	152300	8108170	4640	4640	4640	4640	0
224	20241128	152200	8108170	4640	4640	4640	4640	0
225	20241128	152100	8108170	4640	4640	4640	4640	0
226	20241128	152000	8108170	4640	4640	4640	4640	0
227	20241128	151900	8108170	4640	4640	4640	4640	0
228	20241128	151800	8108170	4640	4640	4640	4640	0
229	20241128	151700	8108170	4640	4640	4640	4640	0
230	20241128	151600	8108170	4640	4640	4640	4640	0
231	20241128	151500	8108170	4640	4640	4640	4640	0
232	20241128	151400	8108170	4640	4640	4640	4640	0
233	20241128	151300	8108170	4640	4640	4640	4640	0
234	20241128	151200	8108170	4640	4640	4640	4640	0
235	20241128	151100	8108170	4640	4640	4640	4640	0
236	20241128	151000	8108170	4640	4640	4640	4640	0
237	20241128	150900	8108170	4640	4640	4640	4640	0
238	20241128	150800	8108170	4640	4640	4640	4640	0
239	20241128	150700	8108170	4640	4640	4640	4640	0
240	20241128	150600	8108170	4640	4640	4640	4640	0
241	20241128	150500	8108170	4640	4640	4640	4640	0
242	20241128	150400	8108170	4640	4640	4640	4640	0
243	20241128	150300	8108170	4640	4640	4640	4640	0
244	20241128	150200	8108170	4640	4640	4640	4640	0
245	20241128	150100	8108170	4640	4640	4640	4640	0
246	20241128	150000	8108170	4640	4640	4640	4640	0
247	20241128	145900	8108170	4640	4640	4640	4640	0
248	20241128	145800	8108170	4640	4640	4640	4640	0
249	20241128	145700	8108170	4640	4640	4640	4640	0
250	20241128	145600	8108170	4640	4640	4640	4640	0
251	20241128	145500	8108170	4640	4640	4640	4640	0
252	20241128	145400	8108170	4640	4640	4640	4640	0
253	20241128	145300	8108170	4640	4640	4640	4640	0
254	20241128	145200	8108170	4640	4640	4640	4640	0
255	20241128	145100	8108170	4640	4640	4640	4640	0
256	20241128	145000	8108170	4640	4640	4640	4640	0
257	20241128	144900	8108170	4640	4640	4640	4640	0
258	20241128	144800	8108170	4640	4640	4640	4640	0
259	20241128	144700	8108170	4640	4640	4640	4640	74
260	20241128	144600	7764810	4640	4640	4640	4640	0
261	20241128	144500	7764810	4640	4640	4640	4640	0
262	20241128	144400	7764810	4640	4640	4640	4640	0
263	20241128	144300	7764810	4640	4640	4640	4640	0
264	20241128	144200	7764810	4640	4640	4640	4640	1
265	20241128	144100	7760170	4650	4650	4650	4650	0
266	20241128	144000	7760170	4650	4650	4650	4650	0
267	20241128	143900	7760170	4650	4650	4650	4650	0
268	20241128	143800	7760170	4650	4650	4650	4650	0
269	20241128	143700	7760170	4650	4650	4650	4650	0
270	20241128	143600	7760170	4650	4650	4650	4650	0
271	20241128	143500	7760170	4650	4650	4650	4650	0
272	20241128	143400	7760170	4650	4650	4650	4650	0
273	20241128	143300	7760170	4650	4650	4650	4650	0
274	20241128	143200	7760170	4650	4650	4650	4650	0
275	20241128	143100	7760170	4650	4650	4650	4650	0
276	20241128	143000	7760170	4650	4650	4650	4650	0
277	20241128	142900	7760170	4650	4650	4650	4650	0
278	20241128	142800	7760170	4650	4650	4650	4650	0
279	20241128	142700	7760170	4650	4650	4650	4650	1
280	20241128	142600	7755520	4655	4655	4655	4655	0
281	20241128	142500	7755520	4655	4655	4655	4655	0
282	20241128	142400	7755520	4655	4655	4655	4655	0
283	20241128	142300	7755520	4655	4655	4655	4655	0
284	20241128	142200	7755520	4655	4655	4655	4655	0
285	20241128	142100	7755520	4655	4655	4655	4655	0
286	20241128	142000	7755520	4655	4655	4655	4655	0
287	20241128	141900	7755520	4655	4655	4655	4655	0
288	20241128	141800	7755520	4655	4655	4655	4655	0
289	20241128	141700	7755520	4655	4655	4655	4655	0
290	20241128	141600	7755520	4655	4655	4655	4655	0
291	20241128	141500	7755520	4655	4655	4655	4655	0
292	20241128	141400	7755520	4655	4655	4655	4655	0
293	20241128	141300	7755520	4655	4655	4655	4655	0
294	20241128	141200	7755520	4655	4655	4655	4655	0
295	20241128	141100	7755520	4655	4655	4655	4655	0
296	20241128	141000	7755520	4655	4655	4655	4655	0
297	20241128	140900	7755520	4655	4655	4655	4655	0
298	20241128	140800	7755520	4655	4655	4655	4655	0
299	20241128	140700	7755520	4655	4655	4655	4655	0
300	20241128	140600	7755520	4655	4655	4655	4655	0
301	20241128	140500	7755520	4655	4640	4655	4630	201
302	20241128	140400	6823750	4640	4650	4650	4640	82
303	20241128	140300	6443005	4650	4650	4650	4650	0
304	20241128	140200	6443005	4650	4650	4650	4650	1
305	20241128	140100	6438355	4650	4650	4650	4650	0
306	20241128	140000	6438355	4650	4650	4650	4650	0
307	20241128	135900	6438355	4650	4650	4650	4650	0
308	20241128	135800	6438355	4650	4650	4650	4650	0
309	20241128	135700	6438355	4650	4650	4650	4650	8
310	20241128	135600	6401155	4655	4655	4655	4655	0
311	20241128	135500	6401155	4655	4655	4655	4655	0
312	20241128	135400	6401155	4655	4655	4655	4655	0
313	20241128	135300	6401155	4655	4655	4655	4655	0
314	20241128	135200	6401155	4655	4655	4655	4655	0
315	20241128	135100	6401155	4655	4655	4655	4655	0
316	20241128	135000	6401155	4655	4655	4655	4655	0
317	20241128	134900	6401155	4655	4655	4655	4655	0
318	20241128	134800	6401155	4655	4655	4655	4655	0
319	20241128	134700	6401155	4655	4655	4655	4655	0
320	20241128	134600	6401155	4655	4655	4655	4655	0
321	20241128	134500	6401155	4655	4655	4655	4655	0
322	20241128	134400	6401155	4655	4655	4655	4655	0
323	20241128	134300	6401155	4655	4655	4655	4655	0
324	20241128	134200	6401155	4655	4655	4655	4655	0
325	20241128	134100	6401155	4655	4655	4655	4655	0
326	20241128	134000	6401155	4655	4655	4655	4655	0
327	20241128	133900	6401155	4655	4655	4655	4655	0
328	20241128	133800	6401155	4655	4655	4655	4655	0
329	20241128	133700	6401155	4655	4655	4655	4655	0
330	20241128	133600	6401155	4655	4655	4655	4655	0
331	20241128	133500	6401155	4655	4655	4655	4655	0
332	20241128	133400	6401155	4655	4655	4655	4655	0
333	20241128	133300	6401155	4655	4655	4655	4655	0
334	20241128	133200	6401155	4655	4655	4655	4655	0
335	20241128	133100	6401155	4655	4655	4655	4655	0
336	20241128	133000	6401155	4655	4655	4655	4655	0
337	20241128	132900	6401155	4655	4655	4655	4655	0
338	20241128	132800	6401155	4655	4655	4655	4655	0
339	20241128	132700	6401155	4655	4645	4655	4645	2
340	20241128	132600	6391855	4655	4655	4655	4655	0
341	20241128	132500	6391855	4655	4655	4655	4655	0
342	20241128	132400	6391855	4655	4655	4655	4655	0
343	20241128	132300	6391855	4655	4655	4655	4655	0
344	20241128	132200	6391855	4655	4655	4655	4655	0
345	20241128	132100	6391855	4655	4655	4655	4655	0
346	20241128	132000	6391855	4655	4655	4655	4655	0
347	20241128	131900	6391855	4655	4655	4655	4655	0
348	20241128	131800	6391855	4655	4655	4655	4655	0
349	20241128	131700	6391855	4655	4655	4655	4655	0
350	20241128	131600	6391855	4655	4655	4655	4655	0
351	20241128	131500	6391855	4655	4655	4655	4655	0
352	20241128	131400	6391855	4655	4655	4655	4655	0
353	20241128	131300	6391855	4655	4655	4655	4655	0
354	20241128	131200	6391855	4655	4655	4655	4655	0
355	20241128	131100	6391855	4655	4655	4655	4655	0
356	20241128	131000	6391855	4655	4655	4655	4655	0
357	20241128	130900	6391855	4655	4655	4655	4655	0
358	20241128	130800	6391855	4655	4655	4655	4655	0
359	20241128	130700	6391855	4655	4655	4655	4655	0
360	20241128	130600	6391855	4655	4655	4655	4655	0
361	20241128	130500	6391855	4655	4655	4655	4655	0
362	20241128	130400	6391855	4655	4655	4655	4655	0
363	20241128	130300	6391855	4655	4655	4655	4655	0
364	20241128	130200	6391855	4655	4655	4655	4655	0
365	20241128	130100	6391855	4655	4655	4655	4655	0
366	20241128	130000	6391855	4655	4655	4655	4655	0
367	20241128	125900	6391855	4655	4655	4655	4655	0
368	20241128	125800	6391855	4655	4655	4655	4655	0
369	20241128	125700	6391855	4655	4655	4655	4655	0
370	20241128	125600	6391855	4655	4655	4655	4655	0
371	20241128	125500	6391855	4655	4655	4655	4655	2
372	20241128	125400	6382545	4655	4655	4655	4655	0
373	20241128	125300	6382545	4655	4655	4655	4655	0
374	20241128	125200	6382545	4655	4655	4655	4655	7
375	20241128	125100	6349960	4640	4640	4640	4640	0
376	20241128	125000	6349960	4640	4640	4640	4640	0
377	20241128	124900	6349960	4640	4640	4640	4640	0
378	20241128	124800	6349960	4640	4640	4640	4640	0
379	20241128	124700	6349960	4640	4640	4640	4640	0
380	20241128	124600	6349960	4640	4640	4640	4640	1
381	20241128	124500	6345320	4640	4640	4640	4640	0
382	20241128	124400	6345320	4640	4640	4640	4640	0
383	20241128	124300	6345320	4640	4640	4640	4640	23
384	20241128	124200	6238600	4640	4640	4640	4640	0
385	20241128	124100	6238600	4640	4640	4640	4640	0
386	20241128	124000	6238600	4640	4640	4640	4640	0
387	20241128	123900	6238600	4640	4640	4640	4640	0
388	20241128	123800	6238600	4640	4640	4640	4640	0
389	20241128	123700	6238600	4640	4640	4640	4640	0
390	20241128	123600	6238600	4640	4640	4640	4640	0
391	20241128	123500	6238600	4640	4640	4640	4640	0
392	20241128	123400	6238600	4640	4640	4640	4640	0
393	20241128	123300	6238600	4640	4640	4640	4640	1
394	20241128	123200	6233960	4640	4640	4640	4640	0
395	20241128	123100	6233960	4640	4640	4640	4640	0
396	20241128	123000	6233960	4640	4640	4640	4640	0
397	20241128	122900	6233960	4640	4640	4640	4640	150
398	20241128	122800	5537960	4640	4640	4640	4640	0
399	20241128	122700	5537960	4640	4640	4640	4640	0
400	20241128	122600	5537960	4640	4640	4640	4640	0
401	20241128	122500	5537960	4640	4640	4640	4640	0
402	20241128	122400	5537960	4640	4640	4640	4640	0
403	20241128	122300	5537960	4640	4640	4640	4640	0
404	20241128	122200	5537960	4640	4640	4640	4640	15
405	20241128	122100	5468360	4635	4635	4635	4635	3
406	20241128	122000	5454455	4640	4640	4640	4640	0
407	20241128	121900	5454455	4640	4640	4640	4640	0
408	20241128	121800	5454455	4640	4640	4640	4640	0
409	20241128	121700	5454455	4640	4640	4640	4640	0
410	20241128	121600	5454455	4640	4635	4640	4635	33
411	20241128	121500	5301350	4640	4640	4640	4640	0
412	20241128	121400	5301350	4640	4640	4640	4640	0
413	20241128	121300	5301350	4640	4640	4640	4640	0
414	20241128	121200	5301350	4640	4640	4640	4640	0
415	20241128	121100	5301350	4640	4640	4640	4640	0
416	20241128	121000	5301350	4640	4640	4640	4640	5
417	20241128	120900	5278150	4640	4640	4640	4640	0
418	20241128	120800	5278150	4640	4640	4640	4640	50
419	20241128	120700	5046150	4640	4640	4640	4640	0
420	20241128	120600	5046150	4640	4640	4640	4640	0
421	20241128	120500	5046150	4640	4640	4640	4640	20
422	20241128	120400	4953350	4640	4640	4640	4640	0
423	20241128	120300	4953350	4640	4640	4640	4640	109
424	20241128	120200	4447590	4655	4655	4655	4655	0
425	20241128	120100	4447590	4655	4655	4655	4655	0
426	20241128	120000	4447590	4655	4655	4655	4655	0
427	20241128	115900	4447590	4655	4655	4655	4655	1
428	20241128	115800	4442935	4640	4640	4640	4640	0
429	20241128	115700	4442935	4640	4640	4640	4640	0
430	20241128	115600	4442935	4640	4640	4640	4640	0
431	20241128	115500	4442935	4640	4640	4640	4640	1
432	20241128	115400	4438295	4660	4660	4660	4660	0
433	20241128	115300	4438295	4660	4660	4660	4660	0
434	20241128	115200	4438295	4660	4660	4660	4660	0
435	20241128	115100	4438295	4660	4660	4660	4660	0
436	20241128	115000	4438295	4660	4660	4660	4660	0
437	20241128	114900	4438295	4660	4660	4660	4660	0
438	20241128	114800	4438295	4660	4660	4660	4660	0
439	20241128	114700	4438295	4660	4660	4660	4660	0
440	20241128	114600	4438295	4660	4660	4660	4660	0
441	20241128	114500	4438295	4660	4660	4660	4660	0
442	20241128	114400	4438295	4660	4660	4660	4660	0
443	20241128	114300	4438295	4660	4660	4660	4660	0
444	20241128	114200	4438295	4660	4660	4660	4660	0
445	20241128	114100	4438295	4660	4660	4660	4660	0
446	20241128	114000	4438295	4660	4660	4660	4660	0
447	20241128	113900	4438295	4660	4660	4660	4660	0
448	20241128	113800	4438295	4660	4660	4660	4660	0
449	20241128	113700	4438295	4660	4660	4660	4660	0
450	20241128	113600	4438295	4660	4660	4660	4660	0
451	20241128	113500	4438295	4660	4660	4660	4660	0
452	20241128	113400	4438295	4660	4660	4660	4660	0
453	20241128	113300	4438295	4660	4660	4660	4660	0
454	20241128	113200	4438295	4660	4660	4660	4660	0
455	20241128	113100	4438295	4660	4660	4660	4660	0
456	20241128	113000	4438295	4660	4660	4660	4660	0
457	20241128	112900	4438295	4660	4660	4660	4660	0
458	20241128	112800	4438295	4660	4660	4660	4660	0
459	20241128	112700	4438295	4660	4660	4660	4660	0
460	20241128	112600	4438295	4660	4660	4660	4660	0
461	20241128	112500	4438295	4660	4660	4660	4660	0
462	20241128	112400	4438295	4660	4660	4660	4660	0
463	20241128	112300	4438295	4660	4660	4660	4660	0
464	20241128	112200	4438295	4660	4660	4660	4660	0
465	20241128	112100	4438295	4660	4660	4660	4660	0
466	20241128	112000	4438295	4660	4660	4660	4660	0
467	20241128	111900	4438295	4660	4660	4660	4660	0
468	20241128	111800	4438295	4660	4660	4660	4660	0
469	20241128	111700	4438295	4660	4660	4660	4660	0
470	20241128	111600	4438295	4660	4660	4660	4660	1
471	20241128	111500	4433635	4660	4660	4660	4660	0
472	20241128	111400	4433635	4660	4660	4660	4660	0
473	20241128	111300	4433635	4660	4660	4660	4660	0
474	20241128	111200	4433635	4660	4660	4660	4660	0
475	20241128	111100	4433635	4660	4660	4660	4660	7
476	20241128	111000	4401015	4660	4660	4660	4660	0
477	20241128	110900	4401015	4660	4660	4660	4660	0
478	20241128	110800	4401015	4660	4660	4660	4660	0
479	20241128	110700	4401015	4660	4660	4660	4660	0
480	20241128	110600	4401015	4660	4660	4660	4660	0
481	20241128	110500	4401015	4660	4660	4660	4660	0
482	20241128	110400	4401015	4660	4660	4660	4660	0
483	20241128	110300	4401015	4660	4660	4660	4660	0
484	20241128	110200	4401015	4660	4660	4660	4660	0
485	20241128	110100	4401015	4660	4660	4660	4660	0
486	20241128	110000	4401015	4660	4660	4660	4660	0
487	20241128	105900	4401015	4660	4660	4660	4660	0
488	20241128	105800	4401015	4660	4660	4660	4660	0
489	20241128	105700	4401015	4660	4660	4660	4660	0
490	20241128	105600	4401015	4660	4660	4660	4660	0
491	20241128	105500	4401015	4660	4660	4660	4660	0
492	20241128	105400	4401015	4660	4650	4660	4650	2
493	20241128	105300	4391705	4650	4650	4650	4650	226
494	20241128	105200	3340805	4650	4650	4650	4650	0
495	20241128	105100	3340805	4650	4650	4650	4650	0
496	20241128	105000	3340805	4650	4650	4650	4650	0
497	20241128	104900	3340805	4650	4650	4650	4650	0
498	20241128	104800	3340805	4650	4650	4650	4650	0
499	20241128	104700	3340805	4650	4650	4650	4650	0
500	20241128	104600	3340805	4650	4650	4650	4650	0
501	20241128	104500	3340805	4650	4650	4650	4650	0
502	20241128	104400	3340805	4650	4650	4650	4650	0
503	20241128	104300	3340805	4650	4650	4650	4650	0
504	20241128	104200	3340805	4650	4650	4650	4650	0
505	20241128	104100	3340805	4650	4650	4650	4650	0
506	20241128	104000	3340805	4650	4650	4650	4650	0
507	20241128	103900	3340805	4650	4650	4650	4650	0
508	20241128	103800	3340805	4650	4650	4650	4650	0
509	20241128	103700	3340805	4650	4650	4650	4650	0
510	20241128	103600	3340805	4650	4650	4650	4650	0
511	20241128	103500	3340805	4650	4650	4650	4650	0
512	20241128	103400	3340805	4650	4650	4650	4650	0
513	20241128	103300	3340805	4650	4650	4650	4650	0
514	20241128	103200	3340805	4650	4650	4650	4650	0
515	20241128	103100	3340805	4650	4650	4650	4650	0
516	20241128	103000	3340805	4650	4650	4650	4650	0
517	20241128	102900	3340805	4650	4650	4650	4650	0
518	20241128	102800	3340805	4650	4650	4650	4650	0
519	20241128	102700	3340805	4650	4650	4650	4650	10
520	20241128	102600	3294305	4650	4650	4650	4650	0
521	20241128	102500	3294305	4650	4650	4650	4650	0
522	20241128	102400	3294305	4650	4650	4650	4650	0
523	20241128	102300	3294305	4650	4650	4650	4650	0
524	20241128	102200	3294305	4650	4650	4650	4650	0
525	20241128	102100	3294305	4650	4650	4650	4650	0
526	20241128	102000	3294305	4650	4650	4650	4650	0
527	20241128	101900	3294305	4650	4650	4650	4650	0
528	20241128	101800	3294305	4650	4650	4650	4650	0
529	20241128	101700	3294305	4650	4650	4650	4650	1
530	20241128	101600	3289655	4640	4640	4640	4640	1
531	20241128	101500	3285015	4640	4640	4640	4640	0
532	20241128	101400	3285015	4640	4645	4645	4640	71
533	20241128	101300	2955540	4650	4650	4650	4650	0
534	20241128	101200	2955540	4650	4650	4650	4650	0
535	20241128	101100	2955540	4650	4650	4650	4650	107
536	20241128	101000	2457990	4650	4650	4650	4650	10
537	20241128	100900	2411490	4650	4650	4650	4650	1
538	20241128	100800	2406840	4645	4645	4645	4645	0
539	20241128	100700	2406840	4645	4645	4645	4645	48
540	20241128	100600	2183880	4645	4645	4645	4645	0
541	20241128	100500	2183880	4645	4645	4645	4645	0
542	20241128	100400	2183880	4645	4645	4645	4645	0
543	20241128	100300	2183880	4645	4655	4655	4645	168
544	20241128	100200	1402525	4660	4660	4660	4660	0
545	20241128	100100	1402525	4660	4660	4660	4660	0
546	20241128	100000	1402525	4660	4660	4660	4660	214
547	20241128	095900	405285	4660	4660	4660	4660	0
548	20241128	095800	405285	4660	4660	4660	4660	0
549	20241128	095700	405285	4660	4660	4660	4660	0
550	20241128	095600	405285	4660	4660	4660	4660	0
551	20241128	095500	405285	4660	4660	4660	4660	0
552	20241128	095400	405285	4660	4660	4660	4660	0
553	20241128	095300	405285	4660	4660	4660	4660	0
554	20241128	095200	405285	4660	4660	4660	4660	0
555	20241128	095100	405285	4660	4660	4660	4660	0
556	20241128	095000	405285	4660	4660	4660	4660	0
557	20241128	094900	405285	4660	4660	4660	4660	0
558	20241128	094800	405285	4660	4660	4660	4660	0
559	20241128	094700	405285	4660	4660	4660	4660	0
560	20241128	094600	405285	4660	4660	4660	4660	0
561	20241128	094500	405285	4660	4660	4660	4660	0
562	20241128	094400	405285	4660	4660	4660	4660	0
563	20241128	094300	405285	4660	4660	4660	4655	13
564	20241128	094200	344715	4660	4660	4660	4660	0
565	20241128	094100	344715	4660	4660	4660	4660	1
566	20241128	094000	340055	4655	4655	4655	4655	7
567	20241128	093900	307470	4655	4655	4655	4655	0
568	20241128	093800	307470	4655	4655	4655	4655	1
569	20241128	093700	302815	4655	4655	4655	4655	7
570	20241128	093600	270230	4655	4655	4655	4655	0
571	20241128	093500	270230	4655	4655	4655	4655	11
572	20241128	093400	219025	4655	4655	4655	4655	0
573	20241128	093300	219025	4655	4655	4655	4655	0
574	20241128	093200	219025	4655	4655	4655	4655	0
575	20241128	093100	219025	4655	4655	4655	4655	0
576	20241128	093000	219025	4655	4655	4655	4655	1
577	20241128	092900	214370	4660	4660	4660	4660	0
578	20241128	092800	214370	4660	4660	4660	4660	0
579	20241128	092700	214370	4660	4660	4660	4660	0
580	20241128	092600	214370	4660	4660	4660	4660	0
581	20241128	092500	214370	4660	4660	4660	4660	2
582	20241128	092400	205050	4660	4660	4660	4660	0
583	20241128	092300	205050	4660	4660	4660	4660	0
584	20241128	092200	205050	4660	4660	4660	4660	2
585	20241128	092100	195730	4660	4660	4660	4660	0
586	20241128	092000	195730	4660	4660	4660	4660	0
587	20241128	091900	195730	4660	4660	4660	4660	0
588	20241128	091800	195730	4660	4660	4660	4660	0
589	20241128	091700	195730	4660	4660	4660	4660	0
590	20241128	091600	195730	4660	4660	4660	4660	0
591	20241128	091500	195730	4660	4660	4660	4660	0
592	20241128	091400	195730	4660	4660	4660	4660	0
593	20241128	091300	195730	4660	4660	4660	4660	0
594	20241128	091200	195730	4660	4660	4660	4660	0
595	20241128	091100	195730	4660	4660	4660	4660	0
596	20241128	091000	195730	4660	4660	4660	4660	0
597	20241128	090900	195730	4660	4660	4660	4660	0
598	20241128	090800	195730	4660	4660	4660	4660	0
599	20241128	090700	195730	4660	4660	4660	4660	0
600	20241128	090600	195730	4660	4660	4660	4660	0
601	20241128	090500	195730	4660	4660	4660	4660	0
602	20241128	090400	195730	4660	4660	4660	4660	12
603	20241128	090300	139810	4665	4665	4665	4665	2
604	20241128	090200	130480	4660	4660	4660	4660	0
605	20241128	090100	130480	4660	4660	4660	4660	0
606	20241128	090000	130480	4660	4660	4660	4660	28