KissMeData/001070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183300	5957750	5480	5480	5480	5480	464
3	20241129	183200	5957750	5480	5480	5480	5480	0
4	20241129	183100	5957750	5480	5480	5480	5480	0
5	20241129	183000	5957750	5480	5480	5480	5480	0
6	20241129	182900	5957750	5480	5480	5480	5480	0
7	20241129	182800	5957750	5480	5480	5480	5480	0
8	20241129	182700	5957750	5480	5480	5480	5480	0
9	20241129	182600	5957750	5480	5480	5480	5480	0
10	20241129	182500	5957750	5480	5480	5480	5480	0
11	20241129	182400	5957750	5480	5480	5480	5480	0
12	20241129	182300	5957750	5480	5480	5480	5480	0
13	20241129	182200	5957750	5480	5480	5480	5480	0
14	20241129	182100	5957750	5480	5480	5480	5480	0
15	20241129	182000	5957750	5480	5480	5480	5480	0
16	20241129	181900	5957750	5480	5480	5480	5480	0
17	20241129	181800	5957750	5480	5480	5480	5480	0
18	20241129	181700	5957750	5480	5480	5480	5480	0
19	20241129	181600	5957750	5480	5480	5480	5480	0
20	20241129	181500	5957750	5480	5480	5480	5480	0
21	20241129	181400	5957750	5480	5480	5480	5480	0
22	20241129	181300	5957750	5480	5480	5480	5480	0
23	20241129	181200	5957750	5480	5480	5480	5480	0
24	20241129	181100	5957750	5480	5480	5480	5480	0
25	20241129	181000	5957750	5480	5480	5480	5480	0
26	20241129	180900	5957750	5480	5480	5480	5480	0
27	20241129	180800	5957750	5480	5480	5480	5480	0
28	20241129	180700	5957750	5480	5480	5480	5480	0
29	20241129	180600	5957750	5480	5480	5480	5480	0
30	20241129	180500	5957750	5480	5480	5480	5480	0
31	20241129	180400	5957750	5480	5480	5480	5480	0
32	20241129	180300	5957750	5480	5480	5480	5480	464
33	20241129	180200	5957750	5480	5480	5480	5480	0
34	20241129	180100	5957750	5480	5480	5480	5480	0
35	20241129	180000	5957750	5480	5480	5480	5480	0
36	20241129	175900	5957750	5480	5480	5480	5480	0
37	20241129	175800	5957750	5480	5480	5480	5480	0
38	20241129	175700	5957750	5480	5480	5480	5480	0
39	20241129	175600	5957750	5480	5480	5480	5480	0
40	20241129	175500	5957750	5480	5480	5480	5480	0
41	20241129	175400	5957750	5480	5480	5480	5480	0
42	20241129	175300	5957750	5480	5480	5480	5480	0
43	20241129	175200	5957750	5480	5480	5480	5480	0
44	20241129	175100	5957750	5480	5480	5480	5480	0
45	20241129	175000	5957750	5480	5480	5480	5480	0
46	20241129	174900	5957750	5480	5480	5480	5480	0
47	20241129	174800	5957750	5480	5480	5480	5480	0
48	20241129	174700	5957750	5480	5480	5480	5480	0
49	20241129	174600	5957750	5480	5480	5480	5480	0
50	20241129	174500	5957750	5480	5480	5480	5480	0
51	20241129	174400	5957750	5480	5480	5480	5480	0
52	20241129	174300	5957750	5480	5480	5480	5480	0
53	20241129	174200	5957750	5480	5480	5480	5480	0
54	20241129	174100	5957750	5480	5480	5480	5480	0
55	20241129	174000	5957750	5480	5480	5480	5480	0
56	20241129	173900	5957750	5480	5480	5480	5480	0
57	20241129	173800	5957750	5480	5480	5480	5480	0
58	20241129	173700	5957750	5480	5480	5480	5480	0
59	20241129	173600	5957750	5480	5480	5480	5480	0
60	20241129	173500	5957750	5480	5480	5480	5480	0
61	20241129	173400	5957750	5480	5480	5480	5480	0
62	20241129	173300	5957750	5480	5480	5480	5480	464
63	20241129	173200	5957750	5480	5480	5480	5480	0
64	20241129	173100	5957750	5480	5480	5480	5480	0
65	20241129	173000	5957750	5480	5480	5480	5480	0
66	20241129	172900	5957750	5480	5480	5480	5480	0
67	20241129	172800	5957750	5480	5480	5480	5480	0
68	20241129	172700	5957750	5480	5480	5480	5480	0
69	20241129	172600	5957750	5480	5480	5480	5480	0
70	20241129	172500	5957750	5480	5480	5480	5480	0
71	20241129	172400	5957750	5480	5480	5480	5480	0
72	20241129	172300	5957750	5480	5480	5480	5480	0
73	20241129	172200	5957750	5480	5480	5480	5480	0
74	20241129	172100	5957750	5480	5480	5480	5480	0
75	20241129	172000	5957750	5480	5480	5480	5480	0
76	20241129	171900	5957750	5480	5480	5480	5480	0
77	20241129	171800	5957750	5480	5480	5480	5480	0
78	20241129	171700	5957750	5480	5480	5480	5480	0
79	20241129	171600	5957750	5480	5480	5480	5480	0
80	20241129	171500	5957750	5480	5480	5480	5480	0
81	20241129	171400	5957750	5480	5480	5480	5480	0
82	20241129	171300	5957750	5480	5480	5480	5480	0
83	20241129	171200	5957750	5480	5480	5480	5480	0
84	20241129	171100	5957750	5480	5480	5480	5480	0
85	20241129	171000	5957750	5480	5480	5480	5480	0
86	20241129	170900	5957750	5480	5480	5480	5480	0
87	20241129	170800	5957750	5480	5480	5480	5480	0
88	20241129	170700	5957750	5480	5480	5480	5480	0
89	20241129	170600	5957750	5480	5480	5480	5480	0
90	20241129	170500	5957750	5480	5480	5480	5480	0
91	20241129	170400	5957750	5480	5480	5480	5480	0
92	20241129	170300	5957750	5480	5480	5480	5480	464
93	20241129	170200	5957750	5480	5480	5480	5480	0
94	20241129	170100	5957750	5480	5480	5480	5480	0
95	20241129	170000	5957750	5480	5480	5480	5480	0
96	20241129	165900	5957750	5480	5480	5480	5480	0
97	20241129	165800	5957750	5480	5480	5480	5480	0
98	20241129	165700	5957750	5480	5480	5480	5480	0
99	20241129	165600	5957750	5480	5480	5480	5480	0
100	20241129	165500	5957750	5480	5480	5480	5480	0
101	20241129	165400	5957750	5480	5480	5480	5480	0
102	20241129	165300	5957750	5480	5480	5480	5480	0
103	20241129	165200	5957750	5480	5480	5480	5480	0
104	20241129	165100	5957750	5480	5480	5480	5480	0
105	20241129	165000	5957750	5480	5480	5480	5480	0
106	20241129	164900	5957750	5480	5480	5480	5480	0
107	20241129	164800	5957750	5480	5480	5480	5480	0
108	20241129	164700	5957750	5480	5480	5480	5480	0
109	20241129	164600	5957750	5480	5480	5480	5480	0
110	20241129	164500	5957750	5480	5480	5480	5480	0
111	20241129	164400	5957750	5480	5480	5480	5480	0
112	20241129	164300	5957750	5480	5480	5480	5480	0
113	20241129	164200	5957750	5480	5480	5480	5480	0
114	20241129	164100	5957750	5480	5480	5480	5480	0
115	20241129	164000	5957750	5480	5480	5480	5480	0
116	20241129	163900	5957750	5480	5480	5480	5480	0
117	20241129	163800	5957750	5480	5480	5480	5480	0
118	20241129	163700	5957750	5480	5480	5480	5480	0
119	20241129	163600	5957750	5480	5480	5480	5480	0
120	20241129	163500	5957750	5480	5480	5480	5480	0
121	20241129	163400	5957750	5480	5480	5480	5480	0
122	20241129	163300	5957750	5480	5480	5480	5480	464
123	20241129	163200	5957750	5480	5480	5480	5480	0
124	20241129	163100	5957750	5480	5480	5480	5480	0
125	20241129	163000	5957750	5480	5480	5480	5480	0
126	20241129	162900	5957750	5480	5480	5480	5480	0
127	20241129	162800	5957750	5480	5480	5480	5480	0
128	20241129	162700	5957750	5480	5480	5480	5480	0
129	20241129	162600	5957750	5480	5480	5480	5480	0
130	20241129	162500	5957750	5480	5480	5480	5480	0
131	20241129	162400	5957750	5480	5480	5480	5480	0
132	20241129	162300	5957750	5480	5480	5480	5480	0
133	20241129	162200	5957750	5480	5480	5480	5480	0
134	20241129	162100	5957750	5480	5480	5480	5480	0
135	20241129	162000	5957750	5480	5480	5480	5480	0
136	20241129	161900	5957750	5480	5480	5480	5480	0
137	20241129	161800	5957750	5480	5480	5480	5480	0
138	20241129	161700	5957750	5480	5480	5480	5480	0
139	20241129	161600	5957750	5480	5480	5480	5480	0
140	20241129	161500	5957750	5480	5480	5480	5480	0
141	20241129	161400	5957750	5480	5480	5480	5480	0
142	20241129	161300	5957750	5480	5480	5480	5480	0
143	20241129	161200	5957750	5480	5480	5480	5480	0
144	20241129	161100	5957750	5480	5480	5480	5480	0
145	20241129	161000	5957750	5480	5480	5480	5480	0
146	20241129	160900	5957750	5480	5480	5480	5480	0
147	20241129	160800	5957750	5480	5480	5480	5480	0
148	20241129	160700	5957750	5480	5480	5480	5480	0
149	20241129	160600	5957750	5480	5480	5480	5480	0
150	20241129	160500	5957750	5480	5480	5480	5480	0
151	20241129	160400	5957750	5480	5480	5480	5480	0
152	20241129	160300	5957750	5480	5480	5480	5480	464
153	20241129	160200	5957750	5480	5480	5480	5480	0
154	20241129	160100	5957750	5480	5480	5480	5480	0
155	20241129	160000	5957750	5480	5480	5480	5480	0
156	20241129	155900	5957750	5480	5480	5480	5480	0
157	20241129	155800	5957750	5480	5480	5480	5480	0
158	20241129	155700	5957750	5480	5480	5480	5480	0
159	20241129	155600	5957750	5480	5480	5480	5480	0
160	20241129	155500	5957750	5480	5480	5480	5480	0
161	20241129	155400	5957750	5480	5480	5480	5480	0
162	20241129	155300	5957750	5480	5480	5480	5480	0
163	20241129	155200	5957750	5480	5480	5480	5480	0
164	20241129	155100	5957750	5480	5480	5480	5480	0
165	20241129	155000	5957750	5480	5480	5480	5480	0
166	20241129	154900	5957750	5480	5480	5480	5480	0
167	20241129	154800	5957750	5480	5480	5480	5480	0
168	20241129	154700	5957750	5480	5480	5480	5480	0
169	20241129	154600	5957750	5480	5480	5480	5480	0
170	20241129	154500	5957750	5480	5480	5480	5480	0
171	20241129	154400	5957750	5480	5480	5480	5480	0
172	20241129	154300	5957750	5480	5480	5480	5480	0
173	20241129	154200	5957750	5480	5480	5480	5480	0
174	20241129	154100	5957750	5480	5480	5480	5480	0
175	20241129	154000	5957750	5480	5480	5480	5480	0
176	20241129	153900	5957750	5480	5480	5480	5480	0
177	20241129	153800	5957750	5480	5480	5480	5480	0
178	20241129	153700	5957750	5480	5480	5480	5480	0
179	20241129	153600	5957750	5480	5480	5480	5480	0
180	20241129	153500	5957750	5480	5480	5480	5480	0
181	20241129	153400	5957750	5480	5480	5480	5480	0
182	20241129	153300	5957750	5480	5480	5480	5480	464
183	20241129	153200	5957750	5480	5480	5480	5480	0
184	20241129	153100	5957750	5480	5480	5480	5480	0
185	20241129	153000	5957750	5480	5480	5480	5480	464
186	20241129	152900	3415030	5460	5460	5460	5460	0
187	20241129	152800	3415030	5460	5460	5460	5460	0
188	20241129	152700	3415030	5460	5460	5460	5460	0
189	20241129	152600	3415030	5460	5460	5460	5460	0
190	20241129	152500	3415030	5460	5460	5460	5460	0
191	20241129	152400	3415030	5460	5460	5460	5460	0
192	20241129	152300	3415030	5460	5460	5460	5460	0
193	20241129	152200	3415030	5460	5460	5460	5460	0
194	20241129	152100	3415030	5460	5460	5460	5460	0
195	20241129	152000	3415030	5460	5460	5460	5460	0
196	20241129	151900	3415030	5460	5450	5460	5450	15
197	20241129	151800	3333230	5460	5460	5460	5460	0
198	20241129	151700	3333230	5460	5460	5460	5460	0
199	20241129	151600	3333230	5460	5460	5460	5460	0
200	20241129	151500	3333230	5460	5460	5460	5460	0
201	20241129	151400	3333230	5460	5460	5460	5460	0
202	20241129	151300	3333230	5460	5460	5460	5460	0
203	20241129	151200	3333230	5460	5450	5460	5450	9
204	20241129	151100	3284170	5450	5450	5450	5450	0
205	20241129	151000	3284170	5450	5450	5450	5450	0
206	20241129	150900	3284170	5450	5450	5450	5450	0
207	20241129	150800	3284170	5450	5450	5450	5450	0
208	20241129	150700	3284170	5450	5450	5450	5450	0
209	20241129	150600	3284170	5450	5430	5450	5430	17
210	20241129	150500	3191690	5440	5420	5440	5420	12
211	20241129	150400	3126620	5420	5420	5420	5420	133
212	20241129	150300	2405760	5420	5420	5420	5420	0
213	20241129	150200	2405760	5420	5420	5420	5420	0
214	20241129	150100	2405760	5420	5420	5420	5420	0
215	20241129	150000	2405760	5420	5420	5420	5420	0
216	20241129	145900	2405760	5420	5420	5420	5420	0
217	20241129	145800	2405760	5420	5420	5420	5420	0
218	20241129	145700	2405760	5420	5420	5420	5420	0
219	20241129	145600	2405760	5420	5420	5420	5420	0
220	20241129	145500	2405760	5420	5420	5420	5420	0
221	20241129	145400	2405760	5420	5420	5420	5420	0
222	20241129	145300	2405760	5420	5420	5420	5420	0
223	20241129	145200	2405760	5420	5420	5420	5420	0
224	20241129	145100	2405760	5420	5420	5420	5420	0
225	20241129	145000	2405760	5420	5420	5420	5420	0
226	20241129	144900	2405760	5420	5420	5420	5420	0
227	20241129	144800	2405760	5420	5420	5420	5420	0
228	20241129	144700	2405760	5420	5420	5420	5420	0
229	20241129	144600	2405760	5420	5420	5420	5420	0
230	20241129	144500	2405760	5420	5420	5420	5420	0
231	20241129	144400	2405760	5420	5420	5420	5420	0
232	20241129	144300	2405760	5420	5420	5420	5420	0
233	20241129	144200	2405760	5420	5420	5420	5420	0
234	20241129	144100	2405760	5420	5420	5420	5420	0
235	20241129	144000	2405760	5420	5420	5420	5420	0
236	20241129	143900	2405760	5420	5420	5420	5420	0
237	20241129	143800	2405760	5420	5420	5420	5420	0
238	20241129	143700	2405760	5420	5420	5420	5420	0
239	20241129	143600	2405760	5420	5420	5420	5420	0
240	20241129	143500	2405760	5420	5420	5420	5420	0
241	20241129	143400	2405760	5420	5420	5420	5420	0
242	20241129	143300	2405760	5420	5420	5420	5420	0
243	20241129	143200	2405760	5420	5420	5420	5420	1
244	20241129	143100	2400340	5410	5410	5410	5410	0
245	20241129	143000	2400340	5410	5410	5410	5410	0
246	20241129	142900	2400340	5410	5410	5410	5410	0
247	20241129	142800	2400340	5410	5410	5410	5410	0
248	20241129	142700	2400340	5410	5410	5410	5410	0
249	20241129	142600	2400340	5410	5410	5410	5410	0
250	20241129	142500	2400340	5410	5410	5410	5410	0
251	20241129	142400	2400340	5410	5410	5410	5410	0
252	20241129	142300	2400340	5410	5410	5410	5410	0
253	20241129	142200	2400340	5410	5410	5410	5410	0
254	20241129	142100	2400340	5410	5370	5410	5370	16
255	20241129	142000	2314380	5420	5420	5420	5420	0
256	20241129	141900	2314380	5420	5420	5420	5420	0
257	20241129	141800	2314380	5420	5420	5420	5420	0
258	20241129	141700	2314380	5420	5420	5420	5420	0
259	20241129	141600	2314380	5420	5420	5420	5420	0
260	20241129	141500	2314380	5420	5420	5420	5420	0
261	20241129	141400	2314380	5420	5420	5420	5420	0
262	20241129	141300	2314380	5420	5420	5420	5420	1
263	20241129	141200	2308960	5400	5400	5400	5400	3
264	20241129	141100	2292760	5420	5420	5420	5420	0
265	20241129	141000	2292760	5420	5420	5420	5420	0
266	20241129	140900	2292760	5420	5420	5420	5420	0
267	20241129	140800	2292760	5420	5420	5420	5420	0
268	20241129	140700	2292760	5420	5420	5420	5420	0
269	20241129	140600	2292760	5420	5420	5420	5420	0
270	20241129	140500	2292760	5420	5420	5420	5420	0
271	20241129	140400	2292760	5420	5420	5420	5420	0
272	20241129	140300	2292760	5420	5420	5420	5420	0
273	20241129	140200	2292760	5420	5420	5420	5420	0
274	20241129	140100	2292760	5420	5420	5420	5420	0
275	20241129	140000	2292760	5420	5420	5420	5420	0
276	20241129	135900	2292760	5420	5420	5420	5420	0
277	20241129	135800	2292760	5420	5420	5420	5420	0
278	20241129	135700	2292760	5420	5420	5420	5420	0
279	20241129	135600	2292760	5420	5420	5420	5420	0
280	20241129	135500	2292760	5420	5420	5420	5420	0
281	20241129	135400	2292760	5420	5420	5420	5420	0
282	20241129	135300	2292760	5420	5420	5420	5420	0
283	20241129	135200	2292760	5420	5420	5420	5420	0
284	20241129	135100	2292760	5420	5420	5420	5420	0
285	20241129	135000	2292760	5420	5420	5420	5420	0
286	20241129	134900	2292760	5420	5420	5420	5420	0
287	20241129	134800	2292760	5420	5420	5420	5420	0
288	20241129	134700	2292760	5420	5420	5420	5420	0
289	20241129	134600	2292760	5420	5420	5420	5420	0
290	20241129	134500	2292760	5420	5420	5420	5420	0
291	20241129	134400	2292760	5420	5420	5420	5420	0
292	20241129	134300	2292760	5420	5420	5420	5420	0
293	20241129	134200	2292760	5420	5420	5420	5420	0
294	20241129	134100	2292760	5420	5420	5420	5420	0
295	20241129	134000	2292760	5420	5420	5420	5420	0
296	20241129	133900	2292760	5420	5420	5420	5420	0
297	20241129	133800	2292760	5420	5420	5420	5420	0
298	20241129	133700	2292760	5420	5420	5420	5420	0
299	20241129	133600	2292760	5420	5420	5420	5420	0
300	20241129	133500	2292760	5420	5420	5420	5420	0
301	20241129	133400	2292760	5420	5420	5420	5420	0
302	20241129	133300	2292760	5420	5420	5420	5420	0
303	20241129	133200	2292760	5420	5420	5420	5420	0
304	20241129	133100	2292760	5420	5420	5420	5420	0
305	20241129	133000	2292760	5420	5420	5420	5420	0
306	20241129	132900	2292760	5420	5420	5420	5420	0
307	20241129	132800	2292760	5420	5420	5420	5420	0
308	20241129	132700	2292760	5420	5420	5420	5420	0
309	20241129	132600	2292760	5420	5420	5420	5420	0
310	20241129	132500	2292760	5420	5420	5420	5420	0
311	20241129	132400	2292760	5420	5420	5420	5420	0
312	20241129	132300	2292760	5420	5420	5420	5420	0
313	20241129	132200	2292760	5420	5420	5420	5420	0
314	20241129	132100	2292760	5420	5420	5420	5420	0
315	20241129	132000	2292760	5420	5420	5420	5420	0
316	20241129	131900	2292760	5420	5420	5420	5420	0
317	20241129	131800	2292760	5420	5420	5420	5420	0
318	20241129	131700	2292760	5420	5420	5420	5420	0
319	20241129	131600	2292760	5420	5420	5420	5420	0
320	20241129	131500	2292760	5420	5420	5420	5420	0
321	20241129	131400	2292760	5420	5420	5420	5420	0
322	20241129	131300	2292760	5420	5420	5420	5420	0
323	20241129	131200	2292760	5420	5420	5420	5420	0
324	20241129	131100	2292760	5420	5420	5420	5420	0
325	20241129	131000	2292760	5420	5420	5420	5420	0
326	20241129	130900	2292760	5420	5420	5420	5420	0
327	20241129	130800	2292760	5420	5420	5420	5420	0
328	20241129	130700	2292760	5420	5420	5420	5420	0
329	20241129	130600	2292760	5420	5420	5420	5420	0
330	20241129	130500	2292760	5420	5420	5420	5420	0
331	20241129	130400	2292760	5420	5420	5420	5420	0
332	20241129	130300	2292760	5420	5420	5420	5420	0
333	20241129	130200	2292760	5420	5420	5420	5420	0
334	20241129	130100	2292760	5420	5420	5420	5420	0
335	20241129	130000	2292760	5420	5420	5420	5420	0
336	20241129	125900	2292760	5420	5420	5420	5420	0
337	20241129	125800	2292760	5420	5420	5420	5420	0
338	20241129	125700	2292760	5420	5420	5420	5420	2
339	20241129	125600	2281920	5420	5420	5420	5420	0
340	20241129	125500	2281920	5420	5420	5420	5420	0
341	20241129	125400	2281920	5420	5420	5420	5420	0
342	20241129	125300	2281920	5420	5420	5420	5420	0
343	20241129	125200	2281920	5420	5420	5420	5420	0
344	20241129	125100	2281920	5420	5420	5420	5420	1
345	20241129	125000	2276500	5420	5420	5420	5420	0
346	20241129	124900	2276500	5420	5420	5420	5420	0
347	20241129	124800	2276500	5420	5420	5420	5420	0
348	20241129	124700	2276500	5420	5420	5420	5420	0
349	20241129	124600	2276500	5420	5420	5420	5420	0
350	20241129	124500	2276500	5420	5420	5420	5420	0
351	20241129	124400	2276500	5420	5420	5420	5420	0
352	20241129	124300	2276500	5420	5420	5420	5420	0
353	20241129	124200	2276500	5420	5420	5420	5420	0
354	20241129	124100	2276500	5420	5420	5420	5420	0
355	20241129	124000	2276500	5420	5420	5420	5420	0
356	20241129	123900	2276500	5420	5420	5420	5420	0
357	20241129	123800	2276500	5420	5420	5420	5420	0
358	20241129	123700	2276500	5420	5420	5420	5420	0
359	20241129	123600	2276500	5420	5420	5420	5420	0
360	20241129	123500	2276500	5420	5420	5420	5420	0
361	20241129	123400	2276500	5420	5420	5420	5420	0
362	20241129	123300	2276500	5420	5420	5420	5420	0
363	20241129	123200	2276500	5420	5420	5420	5420	0
364	20241129	123100	2276500	5420	5420	5420	5420	0
365	20241129	123000	2276500	5420	5420	5420	5420	0
366	20241129	122900	2276500	5420	5420	5420	5420	0
367	20241129	122800	2276500	5420	5420	5420	5420	0
368	20241129	122700	2276500	5420	5420	5420	5420	0
369	20241129	122600	2276500	5420	5420	5420	5420	0
370	20241129	122500	2276500	5420	5420	5420	5420	0
371	20241129	122400	2276500	5420	5420	5420	5420	0
372	20241129	122300	2276500	5420	5420	5420	5420	0
373	20241129	122200	2276500	5420	5420	5420	5420	0
374	20241129	122100	2276500	5420	5420	5420	5420	0
375	20241129	122000	2276500	5420	5420	5420	5420	0
376	20241129	121900	2276500	5420	5420	5420	5420	0
377	20241129	121800	2276500	5420	5420	5420	5420	0
378	20241129	121700	2276500	5420	5420	5420	5420	0
379	20241129	121600	2276500	5420	5420	5420	5420	0
380	20241129	121500	2276500	5420	5420	5420	5420	0
381	20241129	121400	2276500	5420	5420	5420	5420	0
382	20241129	121300	2276500	5420	5420	5420	5420	0
383	20241129	121200	2276500	5420	5420	5420	5420	0
384	20241129	121100	2276500	5420	5420	5420	5420	0
385	20241129	121000	2276500	5420	5420	5420	5420	0
386	20241129	120900	2276500	5420	5420	5420	5420	0
387	20241129	120800	2276500	5420	5420	5420	5420	0
388	20241129	120700	2276500	5420	5420	5420	5420	0
389	20241129	120600	2276500	5420	5420	5420	5420	1
390	20241129	120500	2271080	5340	5340	5340	5340	0
391	20241129	120400	2271080	5340	5340	5340	5340	0
392	20241129	120300	2271080	5340	5340	5340	5340	0
393	20241129	120200	2271080	5340	5340	5340	5340	0
394	20241129	120100	2271080	5340	5340	5340	5340	0
395	20241129	120000	2271080	5340	5360	5360	5340	13
396	20241129	115900	2201450	5420	5420	5420	5420	0
397	20241129	115800	2201450	5420	5420	5420	5420	0
398	20241129	115700	2201450	5420	5420	5420	5420	0
399	20241129	115600	2201450	5420	5420	5420	5420	0
400	20241129	115500	2201450	5420	5420	5420	5420	0
401	20241129	115400	2201450	5420	5420	5420	5420	0
402	20241129	115300	2201450	5420	5420	5420	5420	0
403	20241129	115200	2201450	5420	5420	5420	5420	0
404	20241129	115100	2201450	5420	5420	5420	5420	0
405	20241129	115000	2201450	5420	5420	5420	5420	0
406	20241129	114900	2201450	5420	5420	5420	5420	0
407	20241129	114800	2201450	5420	5420	5420	5420	0
408	20241129	114700	2201450	5420	5420	5420	5420	0
409	20241129	114600	2201450	5420	5420	5420	5420	0
410	20241129	114500	2201450	5420	5420	5420	5420	0
411	20241129	114400	2201450	5420	5420	5420	5420	0
412	20241129	114300	2201450	5420	5420	5420	5420	0
413	20241129	114200	2201450	5420	5420	5420	5420	0
414	20241129	114100	2201450	5420	5420	5420	5420	0
415	20241129	114000	2201450	5420	5420	5420	5420	0
416	20241129	113900	2201450	5420	5420	5420	5420	0
417	20241129	113800	2201450	5420	5420	5420	5420	0
418	20241129	113700	2201450	5420	5420	5420	5420	0
419	20241129	113600	2201450	5420	5420	5420	5420	0
420	20241129	113500	2201450	5420	5420	5420	5420	0
421	20241129	113400	2201450	5420	5420	5420	5420	0
422	20241129	113300	2201450	5420	5420	5420	5420	0
423	20241129	113200	2201450	5420	5420	5420	5420	0
424	20241129	113100	2201450	5420	5420	5420	5420	0
425	20241129	113000	2201450	5420	5420	5420	5420	0
426	20241129	112900	2201450	5420	5420	5420	5420	0
427	20241129	112800	2201450	5420	5420	5420	5420	0
428	20241129	112700	2201450	5420	5420	5420	5420	0
429	20241129	112600	2201450	5420	5420	5420	5420	0
430	20241129	112500	2201450	5420	5420	5420	5420	0
431	20241129	112400	2201450	5420	5420	5420	5420	0
432	20241129	112300	2201450	5420	5420	5420	5420	0
433	20241129	112200	2201450	5420	5420	5420	5420	0
434	20241129	112100	2201450	5420	5420	5420	5420	0
435	20241129	112000	2201450	5420	5420	5420	5420	0
436	20241129	111900	2201450	5420	5420	5420	5420	0
437	20241129	111800	2201450	5420	5420	5420	5420	1
438	20241129	111700	2196030	5360	5360	5360	5360	0
439	20241129	111600	2196030	5360	5420	5420	5360	11
440	20241129	111500	2136470	5410	5410	5410	5410	0
441	20241129	111400	2136470	5410	5410	5410	5410	0
442	20241129	111300	2136470	5410	5410	5410	5410	0
443	20241129	111200	2136470	5410	5410	5410	5410	0
444	20241129	111100	2136470	5410	5410	5410	5410	0
445	20241129	111000	2136470	5410	5410	5410	5410	0
446	20241129	110900	2136470	5410	5410	5410	5410	0
447	20241129	110800	2136470	5410	5410	5410	5410	0
448	20241129	110700	2136470	5410	5410	5410	5410	0
449	20241129	110600	2136470	5410	5410	5410	5410	0
450	20241129	110500	2136470	5410	5410	5410	5410	0
451	20241129	110400	2136470	5410	5410	5410	5410	0
452	20241129	110300	2136470	5410	5410	5410	5410	0
453	20241129	110200	2136470	5410	5410	5410	5410	0
454	20241129	110100	2136470	5410	5410	5410	5410	0
455	20241129	110000	2136470	5410	5410	5410	5410	0
456	20241129	105900	2136470	5410	5410	5410	5410	0
457	20241129	105800	2136470	5410	5410	5410	5410	0
458	20241129	105700	2136470	5410	5410	5410	5410	0
459	20241129	105600	2136470	5410	5410	5410	5410	0
460	20241129	105500	2136470	5410	5410	5410	5410	0
461	20241129	105400	2136470	5410	5410	5410	5410	0
462	20241129	105300	2136470	5410	5410	5410	5410	0
463	20241129	105200	2136470	5410	5410	5410	5410	0
464	20241129	105100	2136470	5410	5410	5410	5410	0
465	20241129	105000	2136470	5410	5410	5410	5410	0
466	20241129	104900	2136470	5410	5410	5410	5410	0
467	20241129	104800	2136470	5410	5410	5410	5410	0
468	20241129	104700	2136470	5410	5410	5410	5410	0
469	20241129	104600	2136470	5410	5410	5410	5410	0
470	20241129	104500	2136470	5410	5410	5410	5410	0
471	20241129	104400	2136470	5410	5410	5410	5410	0
472	20241129	104300	2136470	5410	5410	5410	5410	0
473	20241129	104200	2136470	5410	5410	5410	5410	0
474	20241129	104100	2136470	5410	5410	5410	5410	1
475	20241129	104000	2131060	5330	5330	5330	5330	0
476	20241129	103900	2131060	5330	5330	5330	5330	0
477	20241129	103800	2131060	5330	5330	5330	5330	0
478	20241129	103700	2131060	5330	5330	5330	5330	0
479	20241129	103600	2131060	5330	5330	5330	5330	0
480	20241129	103500	2131060	5330	5330	5330	5330	0
481	20241129	103400	2131060	5330	5330	5330	5330	0
482	20241129	103300	2131060	5330	5330	5330	5330	0
483	20241129	103200	2131060	5330	5330	5330	5330	0
484	20241129	103100	2131060	5330	5330	5330	5330	0
485	20241129	103000	2131060	5330	5330	5330	5330	0
486	20241129	102900	2131060	5330	5330	5330	5330	0
487	20241129	102800	2131060	5330	5330	5330	5330	0
488	20241129	102700	2131060	5330	5330	5330	5330	0
489	20241129	102600	2131060	5330	5330	5330	5330	0
490	20241129	102500	2131060	5330	5330	5330	5330	0
491	20241129	102400	2131060	5330	5330	5330	5330	0
492	20241129	102300	2131060	5330	5330	5330	5330	0
493	20241129	102200	2131060	5330	5330	5330	5330	0
494	20241129	102100	2131060	5330	5330	5330	5330	0
495	20241129	102000	2131060	5330	5330	5330	5330	0
496	20241129	101900	2131060	5330	5330	5330	5330	0
497	20241129	101800	2131060	5330	5330	5330	5330	0
498	20241129	101700	2131060	5330	5330	5330	5330	0
499	20241129	101600	2131060	5330	5330	5330	5330	0
500	20241129	101500	2131060	5330	5330	5330	5330	0
501	20241129	101400	2131060	5330	5390	5390	5330	6
502	20241129	101300	2098930	5460	5460	5460	5460	0
503	20241129	101200	2098930	5460	5460	5460	5460	0
504	20241129	101100	2098930	5460	5460	5460	5460	0
505	20241129	101000	2098930	5460	5460	5460	5460	0
506	20241129	100900	2098930	5460	5460	5460	5460	0
507	20241129	100800	2098930	5460	5460	5460	5460	0
508	20241129	100700	2098930	5460	5460	5460	5460	0
509	20241129	100600	2098930	5460	5460	5460	5460	0
510	20241129	100500	2098930	5460	5460	5460	5460	0
511	20241129	100400	2098930	5460	5460	5460	5460	0
512	20241129	100300	2098930	5460	5460	5460	5460	0
513	20241129	100200	2098930	5460	5460	5460	5460	0
514	20241129	100100	2098930	5460	5460	5460	5460	0
515	20241129	100000	2098930	5460	5460	5460	5460	0
516	20241129	095900	2098930	5460	5460	5460	5460	0
517	20241129	095800	2098930	5460	5460	5460	5460	0
518	20241129	095700	2098930	5460	5460	5460	5460	0
519	20241129	095600	2098930	5460	5460	5460	5460	0
520	20241129	095500	2098930	5460	5460	5460	5460	0
521	20241129	095400	2098930	5460	5460	5460	5460	0
522	20241129	095300	2098930	5460	5460	5460	5460	0
523	20241129	095200	2098930	5460	5460	5460	5460	0
524	20241129	095100	2098930	5460	5460	5460	5460	0
525	20241129	095000	2098930	5460	5460	5460	5460	0
526	20241129	094900	2098930	5460	5460	5460	5460	0
527	20241129	094800	2098930	5460	5460	5460	5460	0
528	20241129	094700	2098930	5460	5460	5460	5460	0
529	20241129	094600	2098930	5460	5460	5460	5460	0
530	20241129	094500	2098930	5460	5460	5460	5460	0
531	20241129	094400	2098930	5460	5460	5460	5460	0
532	20241129	094300	2098930	5460	5460	5460	5460	0
533	20241129	094200	2098930	5460	5460	5460	5460	0
534	20241129	094100	2098930	5460	5460	5460	5460	5
535	20241129	094000	2071630	5460	5460	5460	5460	2
536	20241129	093900	2060710	5400	5470	5470	5400	2
537	20241129	093800	2049840	5310	5310	5310	5310	0
538	20241129	093700	2049840	5310	5310	5310	5310	0
539	20241129	093600	2049840	5310	5310	5310	5310	0
540	20241129	093500	2049840	5310	5440	5440	5310	383
541	20241129	093400	5490	5490	5490	5490	5490	0
542	20241129	093300	5490	5490	5490	5490	5490	0
543	20241129	093200	5490	5490	5490	5490	5490	0
544	20241129	093100	5490	5490	5490	5490	5490	0
545	20241129	093000	5490	5490	5490	5490	5490	0
546	20241129	092900	5490	5490	5490	5490	5490	0
547	20241129	092800	5490	5490	5490	5490	5490	0
548	20241129	092700	5490	5490	5490	5490	5490	0
549	20241129	092600	5490	5490	5490	5490	5490	0
550	20241129	092500	5490	5490	5490	5490	5490	0
551	20241129	092400	5490	5490	5490	5490	5490	0
552	20241129	092300	5490	5490	5490	5490	5490	0
553	20241129	092200	5490	5490	5490	5490	5490	0
554	20241129	092100	5490	5490	5490	5490	5490	0
555	20241129	092000	5490	5490	5490	5490	5490	0
556	20241129	091900	5490	5490	5490	5490	5490	0
557	20241129	091800	5490	5490	5490	5490	5490	0
558	20241129	091700	5490	5490	5490	5490	5490	0
559	20241129	091600	5490	5490	5490	5490	5490	0
560	20241129	091500	5490	5490	5490	5490	5490	0
561	20241129	091400	5490	5490	5490	5490	5490	0
562	20241129	091300	5490	5490	5490	5490	5490	0
563	20241129	091200	5490	5490	5490	5490	5490	0
564	20241129	091100	5490	5490	5490	5490	5490	0
565	20241129	091000	5490	5490	5490	5490	5490	0
566	20241129	090900	5490	5490	5490	5490	5490	0
567	20241129	090800	5490	5490	5490	5490	5490	0
568	20241129	090700	5490	5490	5490	5490	5490	0
569	20241129	090600	5490	5490	5490	5490	5490	0
570	20241129	090500	5490	5490	5490	5490	5490	0
571	20241129	090400	5490	5490	5490	5490	5490	1
572	20241129	090300	0	5440	5440	5440	5440	0
573	20241129	090200	0	5440	5440	5440	5440	0
574	20241129	090100	0	5440	5440	5440	5440	0
575	20241129	090000	0	5440	5440	5440	5440	0