KissMeData/009770/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	185400	13003900	27150	27150	27150	27150	4
3	20241128	185300	13003900	27150	27150	27150	27150	0
4	20241128	185200	13003900	27150	27150	27150	27150	0
5	20241128	185100	13003900	27150	27150	27150	27150	0
6	20241128	185000	13003900	27150	27150	27150	27150	0
7	20241128	184900	13003900	27150	27150	27150	27150	0
8	20241128	184800	13003900	27150	27150	27150	27150	0
9	20241128	184700	13003900	27150	27150	27150	27150	0
10	20241128	184600	13003900	27150	27150	27150	27150	0
11	20241128	184500	13003900	27150	27150	27150	27150	0
12	20241128	184400	13003900	27150	27150	27150	27150	0
13	20241128	184300	13003900	27150	27150	27150	27150	0
14	20241128	184200	13003900	27150	27150	27150	27150	0
15	20241128	184100	13003900	27150	27150	27150	27150	0
16	20241128	184000	13003900	27150	27150	27150	27150	0
17	20241128	183900	13003900	27150	27150	27150	27150	0
18	20241128	183800	13003900	27150	27150	27150	27150	0
19	20241128	183700	13003900	27150	27150	27150	27150	0
20	20241128	183600	13003900	27150	27150	27150	27150	0
21	20241128	183500	13003900	27150	27150	27150	27150	0
22	20241128	183400	13003900	27150	27150	27150	27150	0
23	20241128	183300	13003900	27150	27150	27150	27150	0
24	20241128	183200	13003900	27150	27150	27150	27150	0
25	20241128	183100	13003900	27150	27150	27150	27150	0
26	20241128	183000	13003900	27150	27150	27150	27150	0
27	20241128	182900	13003900	27150	27150	27150	27150	0
28	20241128	182800	13003900	27150	27150	27150	27150	0
29	20241128	182700	13003900	27150	27150	27150	27150	0
30	20241128	182600	13003900	27150	27150	27150	27150	0
31	20241128	182500	13003900	27150	27150	27150	27150	0
32	20241128	182400	13003900	27150	27150	27150	27150	4
33	20241128	182300	13003900	27150	27150	27150	27150	0
34	20241128	182200	13003900	27150	27150	27150	27150	0
35	20241128	182100	13003900	27150	27150	27150	27150	0
36	20241128	182000	13003900	27150	27150	27150	27150	0
37	20241128	181900	13003900	27150	27150	27150	27150	0
38	20241128	181800	13003900	27150	27150	27150	27150	0
39	20241128	181700	13003900	27150	27150	27150	27150	0
40	20241128	181600	13003900	27150	27150	27150	27150	0
41	20241128	181500	13003900	27150	27150	27150	27150	0
42	20241128	181400	13003900	27150	27150	27150	27150	0
43	20241128	181300	13003900	27150	27150	27150	27150	0
44	20241128	181200	13003900	27150	27150	27150	27150	0
45	20241128	181100	13003900	27150	27150	27150	27150	0
46	20241128	181000	13003900	27150	27150	27150	27150	0
47	20241128	180900	13003900	27150	27150	27150	27150	0
48	20241128	180800	13003900	27150	27150	27150	27150	0
49	20241128	180700	13003900	27150	27150	27150	27150	0
50	20241128	180600	13003900	27150	27150	27150	27150	0
51	20241128	180500	13003900	27150	27150	27150	27150	0
52	20241128	180400	13003900	27150	27150	27150	27150	0
53	20241128	180300	13003900	27150	27150	27150	27150	0
54	20241128	180200	13003900	27150	27150	27150	27150	0
55	20241128	180100	13003900	27150	27150	27150	27150	0
56	20241128	180000	13003900	27150	27150	27150	27150	0
57	20241128	175900	13003900	27150	27150	27150	27150	0
58	20241128	175800	13003900	27150	27150	27150	27150	0
59	20241128	175700	13003900	27150	27150	27150	27150	0
60	20241128	175600	13003900	27150	27150	27150	27150	0
61	20241128	175500	13003900	27150	27150	27150	27150	0
62	20241128	175400	13003900	27150	27150	27150	27150	4
63	20241128	175300	13003900	27150	27150	27150	27150	0
64	20241128	175200	13003900	27150	27150	27150	27150	0
65	20241128	175100	13003900	27150	27150	27150	27150	0
66	20241128	175000	13003900	27150	27150	27150	27150	0
67	20241128	174900	13003900	27150	27150	27150	27150	0
68	20241128	174800	13003900	27150	27150	27150	27150	0
69	20241128	174700	13003900	27150	27150	27150	27150	0
70	20241128	174600	13003900	27150	27150	27150	27150	0
71	20241128	174500	13003900	27150	27150	27150	27150	0
72	20241128	174400	13003900	27150	27150	27150	27150	0
73	20241128	174300	13003900	27150	27150	27150	27150	0
74	20241128	174200	13003900	27150	27150	27150	27150	0
75	20241128	174100	13003900	27150	27150	27150	27150	0
76	20241128	174000	13003900	27150	27150	27150	27150	0
77	20241128	173900	13003900	27150	27150	27150	27150	0
78	20241128	173800	13003900	27150	27150	27150	27150	0
79	20241128	173700	13003900	27150	27150	27150	27150	0
80	20241128	173600	13003900	27150	27150	27150	27150	0
81	20241128	173500	13003900	27150	27150	27150	27150	0
82	20241128	173400	13003900	27150	27150	27150	27150	0
83	20241128	173300	13003900	27150	27150	27150	27150	0
84	20241128	173200	13003900	27150	27150	27150	27150	0
85	20241128	173100	13003900	27150	27150	27150	27150	0
86	20241128	173000	13003900	27150	27150	27150	27150	0
87	20241128	172900	13003900	27150	27150	27150	27150	0
88	20241128	172800	13003900	27150	27150	27150	27150	0
89	20241128	172700	13003900	27150	27150	27150	27150	0
90	20241128	172600	13003900	27150	27150	27150	27150	0
91	20241128	172500	13003900	27150	27150	27150	27150	0
92	20241128	172400	13003900	27150	27150	27150	27150	4
93	20241128	172300	13003900	27150	27150	27150	27150	0
94	20241128	172200	13003900	27150	27150	27150	27150	0
95	20241128	172100	13003900	27150	27150	27150	27150	0
96	20241128	172000	13003900	27150	27150	27150	27150	0
97	20241128	171900	13003900	27150	27150	27150	27150	0
98	20241128	171800	13003900	27150	27150	27150	27150	0
99	20241128	171700	13003900	27150	27150	27150	27150	0
100	20241128	171600	13003900	27150	27150	27150	27150	0
101	20241128	171500	13003900	27150	27150	27150	27150	0
102	20241128	171400	13003900	27150	27150	27150	27150	0
103	20241128	171300	13003900	27150	27150	27150	27150	0
104	20241128	171200	13003900	27150	27150	27150	27150	0
105	20241128	171100	13003900	27150	27150	27150	27150	0
106	20241128	171000	13003900	27150	27150	27150	27150	0
107	20241128	170900	13003900	27150	27150	27150	27150	0
108	20241128	170800	13003900	27150	27150	27150	27150	0
109	20241128	170700	13003900	27150	27150	27150	27150	0
110	20241128	170600	13003900	27150	27150	27150	27150	0
111	20241128	170500	13003900	27150	27150	27150	27150	0
112	20241128	170400	13003900	27150	27150	27150	27150	0
113	20241128	170300	13003900	27150	27150	27150	27150	0
114	20241128	170200	13003900	27150	27150	27150	27150	0
115	20241128	170100	13003900	27150	27150	27150	27150	0
116	20241128	170000	13003900	27150	27150	27150	27150	0
117	20241128	165900	13003900	27150	27150	27150	27150	0
118	20241128	165800	13003900	27150	27150	27150	27150	0
119	20241128	165700	13003900	27150	27150	27150	27150	0
120	20241128	165600	13003900	27150	27150	27150	27150	0
121	20241128	165500	13003900	27150	27150	27150	27150	0
122	20241128	165400	13003900	27150	27150	27150	27150	4
123	20241128	165300	13003900	27150	27150	27150	27150	0
124	20241128	165200	13003900	27150	27150	27150	27150	0
125	20241128	165100	13003900	27150	27150	27150	27150	0
126	20241128	165000	13003900	27150	27150	27150	27150	0
127	20241128	164900	13003900	27150	27150	27150	27150	0
128	20241128	164800	13003900	27150	27150	27150	27150	0
129	20241128	164700	13003900	27150	27150	27150	27150	0
130	20241128	164600	13003900	27150	27150	27150	27150	0
131	20241128	164500	13003900	27150	27150	27150	27150	0
132	20241128	164400	13003900	27150	27150	27150	27150	0
133	20241128	164300	13003900	27150	27150	27150	27150	0
134	20241128	164200	13003900	27150	27150	27150	27150	0
135	20241128	164100	13003900	27150	27150	27150	27150	0
136	20241128	164000	13003900	27150	27150	27150	27150	0
137	20241128	163900	13003900	27150	27150	27150	27150	0
138	20241128	163800	13003900	27150	27150	27150	27150	0
139	20241128	163700	13003900	27150	27150	27150	27150	0
140	20241128	163600	13003900	27150	27150	27150	27150	0
141	20241128	163500	13003900	27150	27150	27150	27150	0
142	20241128	163400	13003900	27150	27150	27150	27150	0
143	20241128	163300	13003900	27150	27150	27150	27150	0
144	20241128	163200	13003900	27150	27150	27150	27150	0
145	20241128	163100	13003900	27150	27150	27150	27150	0
146	20241128	163000	13003900	27150	27150	27150	27150	0
147	20241128	162900	13003900	27150	27150	27150	27150	0
148	20241128	162800	13003900	27150	27150	27150	27150	0
149	20241128	162700	13003900	27150	27150	27150	27150	0
150	20241128	162600	13003900	27150	27150	27150	27150	0
151	20241128	162500	13003900	27150	27150	27150	27150	0
152	20241128	162400	13003900	27150	27150	27150	27150	4
153	20241128	162300	13003900	27150	27150	27150	27150	0
154	20241128	162200	13003900	27150	27150	27150	27150	0
155	20241128	162100	13003900	27150	27150	27150	27150	0
156	20241128	162000	13003900	27150	27150	27150	27150	0
157	20241128	161900	13003900	27150	27150	27150	27150	0
158	20241128	161800	13003900	27150	27150	27150	27150	0
159	20241128	161700	13003900	27150	27150	27150	27150	0
160	20241128	161600	13003900	27150	27150	27150	27150	0
161	20241128	161500	13003900	27150	27150	27150	27150	0
162	20241128	161400	13003900	27150	27150	27150	27150	0
163	20241128	161300	13003900	27150	27150	27150	27150	0
164	20241128	161200	13003900	27150	27150	27150	27150	0
165	20241128	161100	13003900	27150	27150	27150	27150	0
166	20241128	161000	13003900	27150	27150	27150	27150	0
167	20241128	160900	13003900	27150	27150	27150	27150	0
168	20241128	160800	13003900	27150	27150	27150	27150	0
169	20241128	160700	13003900	27150	27150	27150	27150	0
170	20241128	160600	13003900	27150	27150	27150	27150	0
171	20241128	160500	13003900	27150	27150	27150	27150	0
172	20241128	160400	13003900	27150	27150	27150	27150	0
173	20241128	160300	13003900	27150	27150	27150	27150	0
174	20241128	160200	13003900	27150	27150	27150	27150	0
175	20241128	160100	13003900	27150	27150	27150	27150	0
176	20241128	160000	13003900	27150	27150	27150	27150	0
177	20241128	155900	13003900	27150	27150	27150	27150	0
178	20241128	155800	13003900	27150	27150	27150	27150	0
179	20241128	155700	13003900	27150	27150	27150	27150	0
180	20241128	155600	13003900	27150	27150	27150	27150	0
181	20241128	155500	13003900	27150	27150	27150	27150	0
182	20241128	155400	13003900	27150	27150	27150	27150	4
183	20241128	155300	13003900	27150	27150	27150	27150	0
184	20241128	155200	13003900	27150	27150	27150	27150	0
185	20241128	155100	13003900	27150	27150	27150	27150	0
186	20241128	155000	13003900	27150	27150	27150	27150	0
187	20241128	154900	13003900	27150	27150	27150	27150	0
188	20241128	154800	13003900	27150	27150	27150	27150	0
189	20241128	154700	13003900	27150	27150	27150	27150	0
190	20241128	154600	13003900	27150	27150	27150	27150	0
191	20241128	154500	13003900	27150	27150	27150	27150	0
192	20241128	154400	13003900	27150	27150	27150	27150	0
193	20241128	154300	13003900	27150	27150	27150	27150	0
194	20241128	154200	13003900	27150	27150	27150	27150	0
195	20241128	154100	13003900	27150	27150	27150	27150	0
196	20241128	154000	13003900	27150	27150	27150	27150	0
197	20241128	153900	13003900	27150	27150	27150	27150	0
198	20241128	153800	13003900	27150	27150	27150	27150	0
199	20241128	153700	13003900	27150	27150	27150	27150	0
200	20241128	153600	13003900	27150	27150	27150	27150	0
201	20241128	153500	13003900	27150	27150	27150	27150	0
202	20241128	153400	13003900	27150	27150	27150	27150	0
203	20241128	153300	13003900	27150	27150	27150	27150	0
204	20241128	153200	13003900	27150	27150	27150	27150	0
205	20241128	153100	13003900	27150	27150	27150	27150	0
206	20241128	153000	13003900	27150	27150	27150	27150	4
207	20241128	152900	12895300	27050	27050	27050	27050	0
208	20241128	152800	12895300	27050	27050	27050	27050	0
209	20241128	152700	12895300	27050	27050	27050	27050	0
210	20241128	152600	12895300	27050	27050	27050	27050	0
211	20241128	152500	12895300	27050	27050	27050	27050	0
212	20241128	152400	12895300	27050	27050	27050	27050	0
213	20241128	152300	12895300	27050	27050	27050	27050	0
214	20241128	152200	12895300	27050	27050	27050	27050	0
215	20241128	152100	12895300	27050	27050	27050	27050	0
216	20241128	152000	12895300	27050	27050	27050	27050	0
217	20241128	151900	12895300	27050	27000	27050	27000	4
218	20241128	151800	12787250	27050	27050	27050	27050	0
219	20241128	151700	12787250	27050	27050	27050	27050	0
220	20241128	151600	12787250	27050	27050	27050	27050	2
221	20241128	151500	12733150	27050	27050	27050	27050	0
222	20241128	151400	12733150	27050	27050	27050	27050	0
223	20241128	151300	12733150	27050	27050	27050	27050	0
224	20241128	151200	12733150	27050	27050	27050	27050	0
225	20241128	151100	12733150	27050	27050	27050	27050	0
226	20241128	151000	12733150	27050	27050	27050	27050	1
227	20241128	150900	12706100	27000	27000	27000	27000	0
228	20241128	150800	12706100	27000	27000	27000	27000	0
229	20241128	150700	12706100	27000	27000	27000	27000	0
230	20241128	150600	12706100	27000	27000	27000	27000	0
231	20241128	150500	12706100	27000	27000	27000	27000	0
232	20241128	150400	12706100	27000	27000	27000	27000	0
233	20241128	150300	12706100	27000	27000	27000	27000	0
234	20241128	150200	12706100	27000	27000	27000	27000	0
235	20241128	150100	12706100	27000	27000	27000	27000	0
236	20241128	150000	12706100	27000	27000	27000	27000	0
237	20241128	145900	12706100	27000	27000	27000	27000	0
238	20241128	145800	12706100	27000	27000	27000	27000	0
239	20241128	145700	12706100	27000	27000	27000	27000	0
240	20241128	145600	12706100	27000	27000	27000	27000	0
241	20241128	145500	12706100	27000	27000	27000	27000	0
242	20241128	145400	12706100	27000	27000	27000	27000	0
243	20241128	145300	12706100	27000	27000	27000	27000	0
244	20241128	145200	12706100	27000	27000	27000	27000	0
245	20241128	145100	12706100	27000	27000	27000	27000	0
246	20241128	145000	12706100	27000	27000	27000	27000	0
247	20241128	144900	12706100	27000	27000	27000	27000	0
248	20241128	144800	12706100	27000	27000	27000	27000	0
249	20241128	144700	12706100	27000	27000	27000	27000	37
250	20241128	144600	11707100	27050	27050	27050	27050	0
251	20241128	144500	11707100	27050	27050	27050	27050	0
252	20241128	144400	11707100	27050	27050	27050	27050	0
253	20241128	144300	11707100	27050	27050	27050	27050	0
254	20241128	144200	11707100	27050	27050	27050	27050	0
255	20241128	144100	11707100	27050	27050	27050	27050	0
256	20241128	144000	11707100	27050	27050	27050	27050	0
257	20241128	143900	11707100	27050	27050	27050	27050	0
258	20241128	143800	11707100	27050	27050	27050	27050	0
259	20241128	143700	11707100	27050	27050	27050	27050	0
260	20241128	143600	11707100	27050	27050	27050	27050	0
261	20241128	143500	11707100	27050	27050	27050	27050	0
262	20241128	143400	11707100	27050	27050	27050	27050	0
263	20241128	143300	11707100	27050	27050	27050	27050	0
264	20241128	143200	11707100	27050	27050	27050	27050	0
265	20241128	143100	11707100	27050	27050	27050	27050	0
266	20241128	143000	11707100	27050	27050	27050	27050	9
267	20241128	142900	11463650	27050	27050	27050	27050	0
268	20241128	142800	11463650	27050	27050	27050	27050	0
269	20241128	142700	11463650	27050	27050	27050	27050	0
270	20241128	142600	11463650	27050	27050	27050	27050	20
271	20241128	142500	10922650	27100	27100	27100	27100	0
272	20241128	142400	10922650	27100	27100	27100	27100	0
273	20241128	142300	10922650	27100	27100	27100	27100	0
274	20241128	142200	10922650	27100	27100	27100	27100	0
275	20241128	142100	10922650	27100	27100	27100	27100	0
276	20241128	142000	10922650	27100	27100	27100	27100	1
277	20241128	141900	10895550	27100	27100	27100	27100	2
278	20241128	141800	10841350	27050	27050	27050	27050	0
279	20241128	141700	10841350	27050	27050	27050	27050	0
280	20241128	141600	10841350	27050	27050	27050	27050	0
281	20241128	141500	10841350	27050	27050	27050	27050	0
282	20241128	141400	10841350	27050	27050	27050	27050	0
283	20241128	141300	10841350	27050	27050	27050	27050	0
284	20241128	141200	10841350	27050	27050	27050	27050	0
285	20241128	141100	10841350	27050	27050	27050	27050	0
286	20241128	141000	10841350	27050	27050	27050	27050	0
287	20241128	140900	10841350	27050	27050	27050	27050	0
288	20241128	140800	10841350	27050	27050	27050	27050	0
289	20241128	140700	10841350	27050	27050	27050	27050	0
290	20241128	140600	10841350	27050	27050	27050	27050	1
291	20241128	140500	10814300	27050	27050	27050	27050	0
292	20241128	140400	10814300	27050	27050	27050	27050	0
293	20241128	140300	10814300	27050	27050	27050	27050	1
294	20241128	140200	10787250	27050	27050	27050	27050	0
295	20241128	140100	10787250	27050	27050	27050	27050	0
296	20241128	140000	10787250	27050	27050	27050	27050	0
297	20241128	135900	10787250	27050	27050	27050	27050	1
298	20241128	135800	10760200	27050	27050	27050	27050	0
299	20241128	135700	10760200	27050	27050	27050	27050	0
300	20241128	135600	10760200	27050	27050	27050	27050	0
301	20241128	135500	10760200	27050	27050	27050	27050	18
302	20241128	135400	10273300	27050	27050	27050	27050	0
303	20241128	135300	10273300	27050	27050	27050	27050	0
304	20241128	135200	10273300	27050	27050	27050	27050	0
305	20241128	135100	10273300	27050	27050	27050	27050	0
306	20241128	135000	10273300	27050	27050	27050	27050	0
307	20241128	134900	10273300	27050	27050	27050	27050	0
308	20241128	134800	10273300	27050	27050	27050	27050	0
309	20241128	134700	10273300	27050	27050	27050	27050	0
310	20241128	134600	10273300	27050	27050	27050	27050	0
311	20241128	134500	10273300	27050	27050	27050	27050	0
312	20241128	134400	10273300	27050	27050	27050	27050	0
313	20241128	134300	10273300	27050	27050	27050	27050	0
314	20241128	134200	10273300	27050	27050	27050	27050	0
315	20241128	134100	10273300	27050	27050	27050	27050	0
316	20241128	134000	10273300	27050	27050	27050	27050	0
317	20241128	133900	10273300	27050	27050	27050	27050	0
318	20241128	133800	10273300	27050	27050	27050	27050	0
319	20241128	133700	10273300	27050	27050	27050	27050	0
320	20241128	133600	10273300	27050	27050	27050	27050	0
321	20241128	133500	10273300	27050	27050	27050	27050	0
322	20241128	133400	10273300	27050	27050	27050	27050	0
323	20241128	133300	10273300	27050	27050	27050	27050	0
324	20241128	133200	10273300	27050	27050	27050	27050	0
325	20241128	133100	10273300	27050	27050	27050	27050	0
326	20241128	133000	10273300	27050	27050	27050	27050	0
327	20241128	132900	10273300	27050	27050	27050	27050	0
328	20241128	132800	10273300	27050	27050	27050	27050	0
329	20241128	132700	10273300	27050	27050	27050	27050	0
330	20241128	132600	10273300	27050	27050	27050	27050	0
331	20241128	132500	10273300	27050	27050	27050	27050	0
332	20241128	132400	10273300	27050	27050	27050	27050	1
333	20241128	132300	10246250	26950	26950	26950	26950	0
334	20241128	132200	10246250	26950	26950	26950	26950	0
335	20241128	132100	10246250	26950	26950	26950	26950	0
336	20241128	132000	10246250	26950	26950	26950	26950	0
337	20241128	131900	10246250	26950	26950	26950	26950	0
338	20241128	131800	10246250	26950	26950	26950	26950	0
339	20241128	131700	10246250	26950	26950	26950	26950	0
340	20241128	131600	10246250	26950	26950	26950	26950	0
341	20241128	131500	10246250	26950	26950	26950	26950	0
342	20241128	131400	10246250	26950	26950	26950	26950	0
343	20241128	131300	10246250	26950	26950	26950	26950	1
344	20241128	131200	10219300	26950	26950	26950	26950	0
345	20241128	131100	10219300	26950	26950	26950	26950	0
346	20241128	131000	10219300	26950	26950	26950	26950	0
347	20241128	130900	10219300	26950	26950	26950	26950	0
348	20241128	130800	10219300	26950	26950	26950	26950	0
349	20241128	130700	10219300	26950	26950	26950	26950	0
350	20241128	130600	10219300	26950	26950	26950	26950	0
351	20241128	130500	10219300	26950	26950	26950	26950	0
352	20241128	130400	10219300	26950	26950	26950	26950	53
353	20241128	130300	8790950	27050	27050	27050	27050	0
354	20241128	130200	8790950	27050	27050	27050	27050	0
355	20241128	130100	8790950	27050	27050	27050	27050	0
356	20241128	130000	8790950	27050	27050	27050	27050	0
357	20241128	125900	8790950	27050	27050	27050	27050	0
358	20241128	125800	8790950	27050	27050	27050	27050	0
359	20241128	125700	8790950	27050	27050	27050	27050	0
360	20241128	125600	8790950	27050	27050	27050	27050	0
361	20241128	125500	8790950	27050	27050	27050	27050	0
362	20241128	125400	8790950	27050	27050	27050	27050	0
363	20241128	125300	8790950	27050	27050	27050	27050	0
364	20241128	125200	8790950	27050	27050	27050	27050	0
365	20241128	125100	8790950	27050	27050	27050	27050	0
366	20241128	125000	8790950	27050	27050	27050	27050	0
367	20241128	124900	8790950	27050	27050	27050	27050	0
368	20241128	124800	8790950	27050	27050	27050	27050	0
369	20241128	124700	8790950	27050	27050	27050	27050	0
370	20241128	124600	8790950	27050	27050	27050	27050	0
371	20241128	124500	8790950	27050	27050	27050	27050	0
372	20241128	124400	8790950	27050	27050	27050	27050	0
373	20241128	124300	8790950	27050	27050	27050	27050	0
374	20241128	124200	8790950	27050	27050	27050	27050	0
375	20241128	124100	8790950	27050	27050	27050	27050	0
376	20241128	124000	8790950	27050	27050	27050	27050	0
377	20241128	123900	8790950	27050	27050	27050	27050	0
378	20241128	123800	8790950	27050	27050	27050	27050	0
379	20241128	123700	8790950	27050	27050	27050	27050	0
380	20241128	123600	8790950	27050	27050	27050	27050	0
381	20241128	123500	8790950	27050	27050	27050	27050	0
382	20241128	123400	8790950	27050	27050	27050	27050	0
383	20241128	123300	8790950	27050	27050	27050	27050	0
384	20241128	123200	8790950	27050	27050	27050	27050	0
385	20241128	123100	8790950	27050	27050	27050	27050	0
386	20241128	123000	8790950	27050	27050	27050	27050	0
387	20241128	122900	8790950	27050	27050	27050	27050	0
388	20241128	122800	8790950	27050	27050	27050	27050	0
389	20241128	122700	8790950	27050	27050	27050	27050	0
390	20241128	122600	8790950	27050	27050	27050	27050	0
391	20241128	122500	8790950	27050	27050	27050	27050	0
392	20241128	122400	8790950	27050	27050	27050	27050	0
393	20241128	122300	8790950	27050	27050	27050	27050	0
394	20241128	122200	8790950	27050	27050	27050	27050	0
395	20241128	122100	8790950	27050	27050	27050	27050	0
396	20241128	122000	8790950	27050	27050	27050	27050	0
397	20241128	121900	8790950	27050	27050	27050	27050	0
398	20241128	121800	8790950	27050	27050	27050	27050	0
399	20241128	121700	8790950	27050	27050	27050	27050	0
400	20241128	121600	8790950	27050	27050	27050	27050	0
401	20241128	121500	8790950	27050	27050	27050	27050	0
402	20241128	121400	8790950	27050	27050	27050	27050	0
403	20241128	121300	8790950	27050	27050	27050	27050	0
404	20241128	121200	8790950	27050	27050	27050	27050	0
405	20241128	121100	8790950	27050	27050	27050	27050	0
406	20241128	121000	8790950	27050	27050	27050	27050	0
407	20241128	120900	8790950	27050	27050	27050	27050	0
408	20241128	120800	8790950	27050	27050	27050	27050	0
409	20241128	120700	8790950	27050	27050	27050	27050	0
410	20241128	120600	8790950	27050	27050	27050	27050	0
411	20241128	120500	8790950	27050	27050	27050	27050	0
412	20241128	120400	8790950	27050	27050	27050	27050	0
413	20241128	120300	8790950	27050	27050	27050	27050	0
414	20241128	120200	8790950	27050	27050	27050	27050	0
415	20241128	120100	8790950	27050	27050	27050	27050	0
416	20241128	120000	8790950	27050	27050	27050	27050	0
417	20241128	115900	8790950	27050	27050	27050	27050	0
418	20241128	115800	8790950	27050	27050	27050	27050	2
419	20241128	115700	8736850	27000	27000	27000	27000	10
420	20241128	115600	8466850	27000	27000	27000	27000	0
421	20241128	115500	8466850	27000	27000	27000	27000	0
422	20241128	115400	8466850	27000	27000	27000	27000	0
423	20241128	115300	8466850	27000	27000	27000	27000	0
424	20241128	115200	8466850	27000	27000	27000	27000	0
425	20241128	115100	8466850	27000	27000	27000	27000	0
426	20241128	115000	8466850	27000	27000	27000	27000	0
427	20241128	114900	8466850	27000	27000	27000	27000	0
428	20241128	114800	8466850	27000	27000	27000	27000	0
429	20241128	114700	8466850	27000	27000	27000	27000	0
430	20241128	114600	8466850	27000	27000	27000	27000	0
431	20241128	114500	8466850	27000	27000	27000	27000	0
432	20241128	114400	8466850	27000	27000	27000	27000	29
433	20241128	114300	7683850	27000	27000	27000	27000	0
434	20241128	114200	7683850	27000	27000	27000	27000	0
435	20241128	114100	7683850	27000	27000	27000	27000	0
436	20241128	114000	7683850	27000	27000	27000	27000	0
437	20241128	113900	7683850	27000	27000	27000	27000	0
438	20241128	113800	7683850	27000	27000	27000	27000	0
439	20241128	113700	7683850	27000	27000	27000	27000	0
440	20241128	113600	7683850	27000	27000	27000	27000	0
441	20241128	113500	7683850	27000	27000	27000	27000	0
442	20241128	113400	7683850	27000	27000	27000	27000	0
443	20241128	113300	7683850	27000	27000	27000	27000	1
444	20241128	113200	7656850	27000	27000	27000	27000	0
445	20241128	113100	7656850	27000	27000	27000	27000	0
446	20241128	113000	7656850	27000	27000	27000	27000	0
447	20241128	112900	7656850	27000	27000	27000	27000	0
448	20241128	112800	7656850	27000	27000	27000	27000	0
449	20241128	112700	7656850	27000	27000	27000	27000	0
450	20241128	112600	7656850	27000	27000	27000	27000	0
451	20241128	112500	7656850	27000	27000	27000	27000	0
452	20241128	112400	7656850	27000	27000	27000	27000	0
453	20241128	112300	7656850	27000	27000	27000	27000	0
454	20241128	112200	7656850	27000	27000	27000	27000	0
455	20241128	112100	7656850	27000	27000	27000	27000	0
456	20241128	112000	7656850	27000	27000	27000	27000	0
457	20241128	111900	7656850	27000	27000	27000	27000	0
458	20241128	111800	7656850	27000	27000	27000	27000	0
459	20241128	111700	7656850	27000	27000	27000	27000	0
460	20241128	111600	7656850	27000	27000	27000	27000	0
461	20241128	111500	7656850	27000	27000	27000	27000	0
462	20241128	111400	7656850	27000	27000	27000	27000	0
463	20241128	111300	7656850	27000	27000	27000	27000	0
464	20241128	111200	7656850	27000	27000	27000	27000	0
465	20241128	111100	7656850	27000	27000	27000	27000	0
466	20241128	111000	7656850	27000	27000	27000	27000	0
467	20241128	110900	7656850	27000	27000	27000	27000	0
468	20241128	110800	7656850	27000	27000	27000	27000	0
469	20241128	110700	7656850	27000	27000	27000	27000	3
470	20241128	110600	7575850	27000	27000	27000	27000	0
471	20241128	110500	7575850	27000	27000	27000	27000	0
472	20241128	110400	7575850	27000	27000	27000	27000	0
473	20241128	110300	7575850	27000	27000	27000	27000	50
474	20241128	110200	6225850	27000	27000	27000	27000	0
475	20241128	110100	6225850	27000	27000	27000	27000	0
476	20241128	110000	6225850	27000	27000	27000	27000	1
477	20241128	105900	6198850	27000	27000	27000	27000	20
478	20241128	105800	5658850	27000	27000	27000	27000	0
479	20241128	105700	5658850	27000	27000	27000	27000	0
480	20241128	105600	5658850	27000	27000	27000	27000	0
481	20241128	105500	5658850	27000	27000	27000	27000	0
482	20241128	105400	5658850	27000	27000	27000	27000	0
483	20241128	105300	5658850	27000	27000	27000	27000	0
484	20241128	105200	5658850	27000	27000	27000	27000	0
485	20241128	105100	5658850	27000	27000	27000	27000	0
486	20241128	105000	5658850	27000	27000	27000	27000	0
487	20241128	104900	5658850	27000	27000	27000	27000	0
488	20241128	104800	5658850	27000	27000	27000	27000	0
489	20241128	104700	5658850	27000	27000	27000	27000	0
490	20241128	104600	5658850	27000	27000	27000	27000	0
491	20241128	104500	5658850	27000	27000	27000	27000	0
492	20241128	104400	5658850	27000	27000	27000	27000	23
493	20241128	104300	5037850	27000	27000	27000	27000	19
494	20241128	104200	4524850	27000	27000	27000	27000	0
495	20241128	104100	4524850	27000	27000	27000	27000	0
496	20241128	104000	4524850	27000	27000	27000	27000	0
497	20241128	103900	4524850	27000	27000	27000	27000	0
498	20241128	103800	4524850	27000	27000	27000	27000	0
499	20241128	103700	4524850	27000	27000	27000	27000	0
500	20241128	103600	4524850	27000	27000	27000	27000	0
501	20241128	103500	4524850	27000	27000	27000	27000	0
502	20241128	103400	4524850	27000	27000	27000	27000	0
503	20241128	103300	4524850	27000	27000	27000	27000	0
504	20241128	103200	4524850	27000	27000	27000	27000	0
505	20241128	103100	4524850	27000	27000	27000	27000	0
506	20241128	103000	4524850	27000	27000	27000	27000	0
507	20241128	102900	4524850	27000	27000	27000	27000	0
508	20241128	102800	4524850	27000	27000	27000	27000	0
509	20241128	102700	4524850	27000	27000	27000	27000	0
510	20241128	102600	4524850	27000	27000	27000	27000	1
511	20241128	102500	4497850	27000	27000	27000	27000	0
512	20241128	102400	4497850	27000	27000	27000	27000	0
513	20241128	102300	4497850	27000	27000	27000	27000	0
514	20241128	102200	4497850	27000	27000	27000	27000	0
515	20241128	102100	4497850	27000	27000	27000	27000	0
516	20241128	102000	4497850	27000	27000	27000	27000	0
517	20241128	101900	4497850	27000	27000	27000	27000	0
518	20241128	101800	4497850	27000	27000	27000	27000	0
519	20241128	101700	4497850	27000	27000	27000	27000	0
520	20241128	101600	4497850	27000	27000	27000	27000	0
521	20241128	101500	4497850	27000	27000	27000	27000	0
522	20241128	101400	4497850	27000	27000	27000	27000	0
523	20241128	101300	4497850	27000	27000	27000	27000	0
524	20241128	101200	4497850	27000	27000	27000	27000	0
525	20241128	101100	4497850	27000	27000	27000	27000	0
526	20241128	101000	4497850	27000	27000	27000	27000	0
527	20241128	100900	4497850	27000	27000	27000	27000	0
528	20241128	100800	4497850	27000	27000	27000	27000	0
529	20241128	100700	4497850	27000	27000	27000	27000	0
530	20241128	100600	4497850	27000	27000	27000	27000	0
531	20241128	100500	4497850	27000	27000	27000	27000	0
532	20241128	100400	4497850	27000	27000	27000	27000	0
533	20241128	100300	4497850	27000	27000	27000	27000	0
534	20241128	100200	4497850	27000	27000	27000	27000	0
535	20241128	100100	4497850	27000	27000	27000	27000	0
536	20241128	100000	4497850	27000	27000	27000	27000	1
537	20241128	095900	4470850	27050	27050	27050	27050	0
538	20241128	095800	4470850	27050	27050	27050	27050	0
539	20241128	095700	4470850	27050	27050	27050	27050	69
540	20241128	095600	2604400	27050	27050	27050	27050	0
541	20241128	095500	2604400	27050	27050	27050	27050	0
542	20241128	095400	2604400	27050	27050	27050	27050	17
543	20241128	095300	2144550	27050	27050	27050	27050	1
544	20241128	095200	2117500	27050	27050	27050	27050	0
545	20241128	095100	2117500	27050	27050	27050	27050	1
546	20241128	095000	2090450	27050	27050	27050	27050	0
547	20241128	094900	2090450	27050	27050	27050	27050	0
548	20241128	094800	2090450	27050	27050	27050	27050	0
549	20241128	094700	2090450	27050	27050	27050	27050	2
550	20241128	094600	2036350	27100	27100	27100	27100	0
551	20241128	094500	2036350	27100	27100	27100	27100	0
552	20241128	094400	2036350	27100	27100	27100	27100	6
553	20241128	094300	1873750	27200	27200	27200	27200	0
554	20241128	094200	1873750	27200	27200	27200	27200	0
555	20241128	094100	1873750	27200	27200	27200	27200	0
556	20241128	094000	1873750	27200	27200	27200	27200	0
557	20241128	093900	1873750	27200	27200	27200	27200	36
558	20241128	093800	894550	27200	27200	27200	27200	0
559	20241128	093700	894550	27200	27200	27200	27200	0
560	20241128	093600	894550	27200	27200	27200	27200	0
561	20241128	093500	894550	27200	27200	27200	27200	0
562	20241128	093400	894550	27200	27200	27200	27200	0
563	20241128	093300	894550	27200	27200	27200	27200	0
564	20241128	093200	894550	27200	27200	27200	27200	0
565	20241128	093100	894550	27200	27200	27200	27200	0
566	20241128	093000	894550	27200	27200	27200	27200	0
567	20241128	092900	894550	27200	27100	27200	27100	13
568	20241128	092800	542150	27200	27200	27200	27200	0
569	20241128	092700	542150	27200	27200	27200	27200	0
570	20241128	092600	542150	27200	27200	27200	27200	0
571	20241128	092500	542150	27200	27200	27200	27200	0
572	20241128	092400	542150	27200	27200	27200	27200	0
573	20241128	092300	542150	27200	27200	27200	27200	0
574	20241128	092200	542150	27200	27200	27200	27200	7
575	20241128	092100	351750	27100	27100	27100	27100	0
576	20241128	092000	351750	27100	27100	27100	27100	2
577	20241128	091900	297550	27050	27050	27050	27050	0
578	20241128	091800	297550	27050	27050	27050	27050	0
579	20241128	091700	297550	27050	27050	27050	27050	0
580	20241128	091600	297550	27050	27050	27050	27050	0
581	20241128	091500	297550	27050	27050	27050	27050	0
582	20241128	091400	297550	27050	27050	27050	27050	0
583	20241128	091300	297550	27050	27050	27050	27050	0
584	20241128	091200	297550	27050	27050	27050	27050	0
585	20241128	091100	297550	27050	27050	27050	27050	0
586	20241128	091000	297550	27050	27050	27050	27050	0
587	20241128	090900	297550	27050	27050	27050	27050	0
588	20241128	090800	297550	27050	27050	27050	27050	0
589	20241128	090700	297550	27050	27050	27050	27050	0
590	20241128	090600	297550	27050	27050	27050	27050	10
591	20241128	090500	27050	27050	27050	27050	27050	0
592	20241128	090400	27050	27050	27050	27050	27050	0
593	20241128	090300	27050	27050	27050	27050	27050	1
594	20241128	090200	0	27050	27050	27050	27050	0
595	20241128	090100	0	27050	27050	27050	27050	0
596	20241128	090000	0	27050	27050	27050	27050	0