KissMeData/076340/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194700	2027910	5750	5750	5750	5750	1
3	20231129	194600	2027910	5750	5750	5750	5750	0
4	20231129	194500	2027910	5750	5750	5750	5750	0
5	20231129	194400	2027910	5750	5750	5750	5750	0
6	20231129	194300	2027910	5750	5750	5750	5750	0
7	20231129	194200	2027910	5750	5750	5750	5750	0
8	20231129	194100	2027910	5750	5750	5750	5750	0
9	20231129	194000	2027910	5750	5750	5750	5750	0
10	20231129	193900	2027910	5750	5750	5750	5750	0
11	20231129	193800	2027910	5750	5750	5750	5750	0
12	20231129	193700	2027910	5750	5750	5750	5750	0
13	20231129	193600	2027910	5750	5750	5750	5750	0
14	20231129	193500	2027910	5750	5750	5750	5750	0
15	20231129	193400	2027910	5750	5750	5750	5750	0
16	20231129	193300	2027910	5750	5750	5750	5750	0
17	20231129	193200	2027910	5750	5750	5750	5750	0
18	20231129	193100	2027910	5750	5750	5750	5750	0
19	20231129	193000	2027910	5750	5750	5750	5750	0
20	20231129	192900	2027910	5750	5750	5750	5750	0
21	20231129	192800	2027910	5750	5750	5750	5750	0
22	20231129	192700	2027910	5750	5750	5750	5750	0
23	20231129	192600	2027910	5750	5750	5750	5750	0
24	20231129	192500	2027910	5750	5750	5750	5750	0
25	20231129	192400	2027910	5750	5750	5750	5750	0
26	20231129	192300	2027910	5750	5750	5750	5750	0
27	20231129	192200	2027910	5750	5750	5750	5750	0
28	20231129	192100	2027910	5750	5750	5750	5750	0
29	20231129	192000	2027910	5750	5750	5750	5750	0
30	20231129	191900	2027910	5750	5750	5750	5750	0
31	20231129	191800	2027910	5750	5750	5750	5750	0
32	20231129	191700	2027910	5750	5750	5750	5750	1
33	20231129	191600	2027910	5750	5750	5750	5750	0
34	20231129	191500	2027910	5750	5750	5750	5750	0
35	20231129	191400	2027910	5750	5750	5750	5750	0
36	20231129	191300	2027910	5750	5750	5750	5750	0
37	20231129	191200	2027910	5750	5750	5750	5750	0
38	20231129	191100	2027910	5750	5750	5750	5750	0
39	20231129	191000	2027910	5750	5750	5750	5750	0
40	20231129	190900	2027910	5750	5750	5750	5750	0
41	20231129	190800	2027910	5750	5750	5750	5750	0
42	20231129	190700	2027910	5750	5750	5750	5750	0
43	20231129	190600	2027910	5750	5750	5750	5750	0
44	20231129	190500	2027910	5750	5750	5750	5750	0
45	20231129	190400	2027910	5750	5750	5750	5750	0
46	20231129	190300	2027910	5750	5750	5750	5750	0
47	20231129	190200	2027910	5750	5750	5750	5750	0
48	20231129	190100	2027910	5750	5750	5750	5750	0
49	20231129	190000	2027910	5750	5750	5750	5750	0
50	20231129	185900	2027910	5750	5750	5750	5750	0
51	20231129	185800	2027910	5750	5750	5750	5750	0
52	20231129	185700	2027910	5750	5750	5750	5750	0
53	20231129	185600	2027910	5750	5750	5750	5750	0
54	20231129	185500	2027910	5750	5750	5750	5750	0
55	20231129	185400	2027910	5750	5750	5750	5750	0
56	20231129	185300	2027910	5750	5750	5750	5750	0
57	20231129	185200	2027910	5750	5750	5750	5750	0
58	20231129	185100	2027910	5750	5750	5750	5750	0
59	20231129	185000	2027910	5750	5750	5750	5750	0
60	20231129	184900	2027910	5750	5750	5750	5750	0
61	20231129	184800	2027910	5750	5750	5750	5750	0
62	20231129	184700	2027910	5750	5750	5750	5750	1
63	20231129	184600	2027910	5750	5750	5750	5750	0
64	20231129	184500	2027910	5750	5750	5750	5750	0
65	20231129	184400	2027910	5750	5750	5750	5750	0
66	20231129	184300	2027910	5750	5750	5750	5750	0
67	20231129	184200	2027910	5750	5750	5750	5750	0
68	20231129	184100	2027910	5750	5750	5750	5750	0
69	20231129	184000	2027910	5750	5750	5750	5750	0
70	20231129	183900	2027910	5750	5750	5750	5750	0
71	20231129	183800	2027910	5750	5750	5750	5750	0
72	20231129	183700	2027910	5750	5750	5750	5750	0
73	20231129	183600	2027910	5750	5750	5750	5750	0
74	20231129	183500	2027910	5750	5750	5750	5750	0
75	20231129	183400	2027910	5750	5750	5750	5750	0
76	20231129	183300	2027910	5750	5750	5750	5750	0
77	20231129	183200	2027910	5750	5750	5750	5750	0
78	20231129	183100	2027910	5750	5750	5750	5750	0
79	20231129	183000	2027910	5750	5750	5750	5750	0
80	20231129	182900	2027910	5750	5750	5750	5750	0
81	20231129	182800	2027910	5750	5750	5750	5750	0
82	20231129	182700	2027910	5750	5750	5750	5750	0
83	20231129	182600	2027910	5750	5750	5750	5750	0
84	20231129	182500	2027910	5750	5750	5750	5750	0
85	20231129	182400	2027910	5750	5750	5750	5750	0
86	20231129	182300	2027910	5750	5750	5750	5750	0
87	20231129	182200	2027910	5750	5750	5750	5750	0
88	20231129	182100	2027910	5750	5750	5750	5750	0
89	20231129	182000	2027910	5750	5750	5750	5750	0
90	20231129	181900	2027910	5750	5750	5750	5750	0
91	20231129	181800	2027910	5750	5750	5750	5750	0
92	20231129	181700	2027910	5750	5750	5750	5750	1
93	20231129	181600	2027910	5750	5750	5750	5750	0
94	20231129	181500	2027910	5750	5750	5750	5750	0
95	20231129	181400	2027910	5750	5750	5750	5750	0
96	20231129	181300	2027910	5750	5750	5750	5750	0
97	20231129	181200	2027910	5750	5750	5750	5750	0
98	20231129	181100	2027910	5750	5750	5750	5750	0
99	20231129	181000	2027910	5750	5750	5750	5750	0
100	20231129	180900	2027910	5750	5750	5750	5750	0
101	20231129	180800	2027910	5750	5750	5750	5750	0
102	20231129	180700	2027910	5750	5750	5750	5750	0
103	20231129	180600	2027910	5750	5750	5750	5750	0
104	20231129	180500	2027910	5750	5750	5750	5750	0
105	20231129	180400	2027910	5750	5750	5750	5750	0
106	20231129	180300	2027910	5750	5750	5750	5750	0
107	20231129	180200	2027910	5750	5750	5750	5750	0
108	20231129	180100	2027910	5750	5750	5750	5750	0
109	20231129	180000	2027910	5750	5750	5750	5750	0
110	20231129	175900	2027910	5750	5750	5750	5750	0
111	20231129	175800	2027910	5750	5750	5750	5750	0
112	20231129	175700	2027910	5750	5750	5750	5750	0
113	20231129	175600	2027910	5750	5750	5750	5750	0
114	20231129	175500	2027910	5750	5750	5750	5750	0
115	20231129	175400	2027910	5750	5750	5750	5750	0
116	20231129	175300	2027910	5750	5750	5750	5750	0
117	20231129	175200	2027910	5750	5750	5750	5750	0
118	20231129	175100	2027910	5750	5750	5750	5750	0
119	20231129	175000	2027910	5750	5750	5750	5750	0
120	20231129	174900	2027910	5750	5750	5750	5750	0
121	20231129	174800	2027910	5750	5750	5750	5750	0
122	20231129	174700	2027910	5750	5750	5750	5750	1
123	20231129	174600	2027910	5750	5750	5750	5750	0
124	20231129	174500	2027910	5750	5750	5750	5750	0
125	20231129	174400	2027910	5750	5750	5750	5750	0
126	20231129	174300	2027910	5750	5750	5750	5750	0
127	20231129	174200	2027910	5750	5750	5750	5750	0
128	20231129	174100	2027910	5750	5750	5750	5750	0
129	20231129	174000	2027910	5750	5750	5750	5750	0
130	20231129	173900	2027910	5750	5750	5750	5750	0
131	20231129	173800	2027910	5750	5750	5750	5750	0
132	20231129	173700	2027910	5750	5750	5750	5750	0
133	20231129	173600	2027910	5750	5750	5750	5750	0
134	20231129	173500	2027910	5750	5750	5750	5750	0
135	20231129	173400	2027910	5750	5750	5750	5750	0
136	20231129	173300	2027910	5750	5750	5750	5750	0
137	20231129	173200	2027910	5750	5750	5750	5750	0
138	20231129	173100	2027910	5750	5750	5750	5750	0
139	20231129	173000	2027910	5750	5750	5750	5750	0
140	20231129	172900	2027910	5750	5750	5750	5750	0
141	20231129	172800	2027910	5750	5750	5750	5750	0
142	20231129	172700	2027910	5750	5750	5750	5750	0
143	20231129	172600	2027910	5750	5750	5750	5750	0
144	20231129	172500	2027910	5750	5750	5750	5750	0
145	20231129	172400	2027910	5750	5750	5750	5750	0
146	20231129	172300	2027910	5750	5750	5750	5750	0
147	20231129	172200	2027910	5750	5750	5750	5750	0
148	20231129	172100	2027910	5750	5750	5750	5750	0
149	20231129	172000	2027910	5750	5750	5750	5750	0
150	20231129	171900	2027910	5750	5750	5750	5750	0
151	20231129	171800	2027910	5750	5750	5750	5750	0
152	20231129	171700	2027910	5750	5750	5750	5750	1
153	20231129	171600	2027910	5750	5750	5750	5750	0
154	20231129	171500	2027910	5750	5750	5750	5750	0
155	20231129	171400	2027910	5750	5750	5750	5750	0
156	20231129	171300	2027910	5750	5750	5750	5750	0
157	20231129	171200	2027910	5750	5750	5750	5750	0
158	20231129	171100	2027910	5750	5750	5750	5750	0
159	20231129	171000	2027910	5750	5750	5750	5750	0
160	20231129	170900	2027910	5750	5750	5750	5750	0
161	20231129	170800	2027910	5750	5750	5750	5750	0
162	20231129	170700	2027910	5750	5750	5750	5750	0
163	20231129	170600	2027910	5750	5750	5750	5750	0
164	20231129	170500	2027910	5750	5750	5750	5750	0
165	20231129	170400	2027910	5750	5750	5750	5750	0
166	20231129	170300	2027910	5750	5750	5750	5750	0
167	20231129	170200	2027910	5750	5750	5750	5750	0
168	20231129	170100	2027910	5750	5750	5750	5750	0
169	20231129	170000	2027910	5750	5750	5750	5750	0
170	20231129	165900	2027910	5750	5750	5750	5750	0
171	20231129	165800	2027910	5750	5750	5750	5750	0
172	20231129	165700	2027910	5750	5750	5750	5750	0
173	20231129	165600	2027910	5750	5750	5750	5750	0
174	20231129	165500	2027910	5750	5750	5750	5750	0
175	20231129	165400	2027910	5750	5750	5750	5750	0
176	20231129	165300	2027910	5750	5750	5750	5750	0
177	20231129	165200	2027910	5750	5750	5750	5750	0
178	20231129	165100	2027910	5750	5750	5750	5750	0
179	20231129	165000	2027910	5750	5750	5750	5750	0
180	20231129	164900	2027910	5750	5750	5750	5750	0
181	20231129	164800	2027910	5750	5750	5750	5750	0
182	20231129	164700	2027910	5750	5750	5750	5750	1
183	20231129	164600	2027910	5750	5750	5750	5750	0
184	20231129	164500	2027910	5750	5750	5750	5750	0
185	20231129	164400	2027910	5750	5750	5750	5750	0
186	20231129	164300	2027910	5750	5750	5750	5750	0
187	20231129	164200	2027910	5750	5750	5750	5750	0
188	20231129	164100	2027910	5750	5750	5750	5750	0
189	20231129	164000	2027910	5750	5750	5750	5750	0
190	20231129	163900	2027910	5750	5750	5750	5750	0
191	20231129	163800	2027910	5750	5750	5750	5750	0
192	20231129	163700	2027910	5750	5750	5750	5750	0
193	20231129	163600	2027910	5750	5750	5750	5750	0
194	20231129	163500	2027910	5750	5750	5750	5750	0
195	20231129	163400	2027910	5750	5750	5750	5750	0
196	20231129	163300	2027910	5750	5750	5750	5750	0
197	20231129	163200	2027910	5750	5750	5750	5750	0
198	20231129	163100	2027910	5750	5750	5750	5750	0
199	20231129	163000	2027910	5750	5750	5750	5750	0
200	20231129	162900	2027910	5750	5750	5750	5750	0
201	20231129	162800	2027910	5750	5750	5750	5750	0
202	20231129	162700	2027910	5750	5750	5750	5750	0
203	20231129	162600	2027910	5750	5750	5750	5750	0
204	20231129	162500	2027910	5750	5750	5750	5750	0
205	20231129	162400	2027910	5750	5750	5750	5750	0
206	20231129	162300	2027910	5750	5750	5750	5750	0
207	20231129	162200	2027910	5750	5750	5750	5750	0
208	20231129	162100	2027910	5750	5750	5750	5750	0
209	20231129	162000	2027910	5750	5750	5750	5750	0
210	20231129	161900	2027910	5750	5750	5750	5750	0
211	20231129	161800	2027910	5750	5750	5750	5750	0
212	20231129	161700	2027910	5750	5750	5750	5750	1
213	20231129	161600	2027910	5750	5750	5750	5750	0
214	20231129	161500	2027910	5750	5750	5750	5750	0
215	20231129	161400	2027910	5750	5750	5750	5750	0
216	20231129	161300	2027910	5750	5750	5750	5750	0
217	20231129	161200	2027910	5750	5750	5750	5750	0
218	20231129	161100	2027910	5750	5750	5750	5750	0
219	20231129	161000	2027910	5750	5750	5750	5750	0
220	20231129	160900	2027910	5750	5750	5750	5750	0
221	20231129	160800	2027910	5750	5750	5750	5750	0
222	20231129	160700	2027910	5750	5750	5750	5750	0
223	20231129	160600	2027910	5750	5750	5750	5750	0
224	20231129	160500	2027910	5750	5750	5750	5750	0
225	20231129	160400	2027910	5750	5750	5750	5750	0
226	20231129	160300	2027910	5750	5750	5750	5750	0
227	20231129	160200	2027910	5750	5750	5750	5750	0
228	20231129	160100	2027910	5750	5750	5750	5750	0
229	20231129	160000	2027910	5750	5750	5750	5750	0
230	20231129	155900	2027910	5750	5750	5750	5750	0
231	20231129	155800	2027910	5750	5750	5750	5750	0
232	20231129	155700	2027910	5750	5750	5750	5750	0
233	20231129	155600	2027910	5750	5750	5750	5750	0
234	20231129	155500	2027910	5750	5750	5750	5750	0
235	20231129	155400	2027910	5750	5750	5750	5750	0
236	20231129	155300	2027910	5750	5750	5750	5750	0
237	20231129	155200	2027910	5750	5750	5750	5750	0
238	20231129	155100	2027910	5750	5750	5750	5750	0
239	20231129	155000	2027910	5750	5750	5750	5750	0
240	20231129	154900	2027910	5750	5750	5750	5750	0
241	20231129	154800	2027910	5750	5750	5750	5750	0
242	20231129	154700	2027910	5750	5750	5750	5750	1
243	20231129	154600	2027910	5750	5750	5750	5750	0
244	20231129	154500	2027910	5750	5750	5750	5750	0
245	20231129	154400	2027910	5750	5750	5750	5750	0
246	20231129	154300	2027910	5750	5750	5750	5750	0
247	20231129	154200	2027910	5750	5750	5750	5750	0
248	20231129	154100	2027910	5750	5750	5750	5750	0
249	20231129	154000	2027910	5750	5750	5750	5750	0
250	20231129	153900	2027910	5750	5750	5750	5750	0
251	20231129	153800	2027910	5750	5750	5750	5750	0
252	20231129	153700	2027910	5750	5750	5750	5750	0
253	20231129	153600	2027910	5750	5750	5750	5750	0
254	20231129	153500	2027910	5750	5750	5750	5750	0
255	20231129	153400	2027910	5750	5750	5750	5750	0
256	20231129	153300	2027910	5750	5750	5750	5750	0
257	20231129	153200	2027910	5750	5750	5750	5750	0
258	20231129	153100	2027910	5750	5750	5750	5750	0
259	20231129	153000	2027910	5750	5750	5750	5750	0
260	20231129	152900	2027910	5750	5750	5750	5750	0
261	20231129	152800	2027910	5750	5750	5750	5750	0
262	20231129	152700	2027910	5750	5750	5750	5750	0
263	20231129	152600	2027910	5750	5750	5750	5750	0
264	20231129	152500	2027910	5750	5750	5750	5750	0
265	20231129	152400	2027910	5750	5750	5750	5750	0
266	20231129	152300	2027910	5750	5750	5750	5750	0
267	20231129	152200	2027910	5750	5750	5750	5750	0
268	20231129	152100	2027910	5750	5750	5750	5750	0
269	20231129	152000	2027910	5750	5750	5750	5750	0
270	20231129	151900	2027910	5750	5750	5750	5750	0
271	20231129	151800	2027910	5750	5750	5750	5750	0
272	20231129	151700	2027910	5750	5750	5750	5750	0
273	20231129	151600	2027910	5750	5750	5750	5750	0
274	20231129	151500	2027910	5750	5750	5750	5750	0
275	20231129	151400	2027910	5750	5750	5750	5750	0
276	20231129	151300	2027910	5750	5750	5750	5750	0
277	20231129	151200	2027910	5750	5750	5750	5750	0
278	20231129	151100	2027910	5750	5750	5750	5750	0
279	20231129	151000	2027910	5750	5750	5750	5750	0
280	20231129	150900	2027910	5750	5750	5750	5750	0
281	20231129	150800	2027910	5750	5750	5750	5750	0
282	20231129	150700	2027910	5750	5750	5750	5750	0
283	20231129	150600	2027910	5750	5750	5750	5750	0
284	20231129	150500	2027910	5750	5750	5750	5750	0
285	20231129	150400	2027910	5750	5750	5750	5750	0
286	20231129	150300	2027910	5750	5750	5750	5750	0
287	20231129	150200	2027910	5750	5750	5750	5750	0
288	20231129	150100	2027910	5750	5750	5750	5750	0
289	20231129	150000	2027910	5750	5750	5750	5750	0
290	20231129	145900	2027910	5750	5750	5750	5750	0
291	20231129	145800	2027910	5750	5750	5750	5750	0
292	20231129	145700	2027910	5750	5750	5750	5750	0
293	20231129	145600	2027910	5750	5750	5750	5750	0
294	20231129	145500	2027910	5750	5750	5750	5750	0
295	20231129	145400	2027910	5750	5750	5750	5750	0
296	20231129	145300	2027910	5750	5750	5750	5750	0
297	20231129	145200	2027910	5750	5750	5750	5750	0
298	20231129	145100	2027910	5750	5750	5750	5750	0
299	20231129	145000	2027910	5750	5750	5750	5750	0
300	20231129	144900	2027910	5750	5750	5750	5750	0
301	20231129	144800	2027910	5750	5750	5750	5750	0
302	20231129	144700	2027910	5750	5750	5750	5750	0
303	20231129	144600	2027910	5750	5750	5750	5750	0
304	20231129	144500	2027910	5750	5750	5750	5750	0
305	20231129	144400	2027910	5750	5750	5750	5750	0
306	20231129	144300	2027910	5750	5750	5750	5750	0
307	20231129	144200	2027910	5750	5750	5750	5750	0
308	20231129	144100	2027910	5750	5750	5750	5750	0
309	20231129	144000	2027910	5750	5750	5750	5750	0
310	20231129	143900	2027910	5750	5750	5750	5750	1
311	20231129	143800	2022160	5430	5430	5430	5430	0
312	20231129	143700	2022160	5430	5430	5430	5430	0
313	20231129	143600	2022160	5430	5430	5430	5430	0
314	20231129	143500	2022160	5430	5430	5430	5430	0
315	20231129	143400	2022160	5430	5430	5430	5430	0
316	20231129	143300	2022160	5430	5430	5430	5430	0
317	20231129	143200	2022160	5430	5430	5430	5430	0
318	20231129	143100	2022160	5430	5430	5430	5430	0
319	20231129	143000	2022160	5430	5430	5430	5430	0
320	20231129	142900	2022160	5430	5430	5430	5430	0
321	20231129	142800	2022160	5430	5430	5430	5430	0
322	20231129	142700	2022160	5430	5430	5430	5430	0
323	20231129	142600	2022160	5430	5430	5430	5430	0
324	20231129	142500	2022160	5430	5430	5430	5430	0
325	20231129	142400	2022160	5430	5430	5430	5430	0
326	20231129	142300	2022160	5430	5430	5430	5430	0
327	20231129	142200	2022160	5430	5430	5430	5430	0
328	20231129	142100	2022160	5430	5430	5430	5430	0
329	20231129	142000	2022160	5430	5430	5430	5430	0
330	20231129	141900	2022160	5430	5430	5430	5430	0
331	20231129	141800	2022160	5430	5430	5430	5430	0
332	20231129	141700	2022160	5430	5430	5430	5430	0
333	20231129	141600	2022160	5430	5430	5430	5430	0
334	20231129	141500	2022160	5430	5430	5430	5430	0
335	20231129	141400	2022160	5430	5430	5430	5430	0
336	20231129	141300	2022160	5430	5430	5430	5430	0
337	20231129	141200	2022160	5430	5430	5430	5430	0
338	20231129	141100	2022160	5430	5430	5430	5430	0
339	20231129	141000	2022160	5430	5430	5430	5430	0
340	20231129	140900	2022160	5430	5430	5430	5430	0
341	20231129	140800	2022160	5430	5430	5430	5430	0
342	20231129	140700	2022160	5430	5430	5430	5430	0
343	20231129	140600	2022160	5430	5430	5430	5430	0
344	20231129	140500	2022160	5430	5430	5430	5430	0
345	20231129	140400	2022160	5430	5430	5430	5430	0
346	20231129	140300	2022160	5430	5430	5430	5430	0
347	20231129	140200	2022160	5430	5430	5430	5430	0
348	20231129	140100	2022160	5430	5430	5430	5430	0
349	20231129	140000	2022160	5430	5430	5430	5430	0
350	20231129	135900	2022160	5430	5430	5430	5430	0
351	20231129	135800	2022160	5430	5430	5430	5430	0
352	20231129	135700	2022160	5430	5430	5430	5430	0
353	20231129	135600	2022160	5430	5430	5430	5430	9
354	20231129	135500	1973290	5750	5750	5750	5750	0
355	20231129	135400	1973290	5750	5750	5750	5750	0
356	20231129	135300	1973290	5750	5750	5750	5750	5
357	20231129	135200	1944540	5420	5420	5420	5420	0
358	20231129	135100	1944540	5420	5480	5480	5420	149
359	20231129	135000	1131160	5750	5750	5750	5750	0
360	20231129	134900	1131160	5750	5750	5750	5750	0
361	20231129	134800	1131160	5750	5750	5750	5750	0
362	20231129	134700	1131160	5750	5750	5750	5750	0
363	20231129	134600	1131160	5750	5750	5750	5750	0
364	20231129	134500	1131160	5750	5750	5750	5750	0
365	20231129	134400	1131160	5750	5750	5750	5750	0
366	20231129	134300	1131160	5750	5750	5750	5750	0
367	20231129	134200	1131160	5750	5750	5750	5750	0
368	20231129	134100	1131160	5750	5750	5750	5750	0
369	20231129	134000	1131160	5750	5750	5750	5750	0
370	20231129	133900	1131160	5750	5750	5750	5750	0
371	20231129	133800	1131160	5750	5750	5750	5750	0
372	20231129	133700	1131160	5750	5750	5750	5750	0
373	20231129	133600	1131160	5750	5750	5750	5750	0
374	20231129	133500	1131160	5750	5750	5750	5750	0
375	20231129	133400	1131160	5750	5750	5750	5750	0
376	20231129	133300	1131160	5750	5750	5750	5750	0
377	20231129	133200	1131160	5750	5750	5750	5750	0
378	20231129	133100	1131160	5750	5750	5750	5750	0
379	20231129	133000	1131160	5750	5750	5750	5750	0
380	20231129	132900	1131160	5750	5750	5750	5750	0
381	20231129	132800	1131160	5750	5750	5750	5750	0
382	20231129	132700	1131160	5750	5750	5750	5750	0
383	20231129	132600	1131160	5750	5750	5750	5750	0
384	20231129	132500	1131160	5750	5750	5750	5750	0
385	20231129	132400	1131160	5750	5750	5750	5750	0
386	20231129	132300	1131160	5750	5750	5750	5750	0
387	20231129	132200	1131160	5750	5750	5750	5750	0
388	20231129	132100	1131160	5750	5750	5750	5750	0
389	20231129	132000	1131160	5750	5750	5750	5750	0
390	20231129	131900	1131160	5750	5750	5750	5750	0
391	20231129	131800	1131160	5750	5750	5750	5750	0
392	20231129	131700	1131160	5750	5750	5750	5750	0
393	20231129	131600	1131160	5750	5750	5750	5750	0
394	20231129	131500	1131160	5750	5750	5750	5750	0
395	20231129	131400	1131160	5750	5750	5750	5750	0
396	20231129	131300	1131160	5750	5750	5750	5750	0
397	20231129	131200	1131160	5750	5750	5750	5750	0
398	20231129	131100	1131160	5750	5750	5750	5750	0
399	20231129	131000	1131160	5750	5750	5750	5750	0
400	20231129	130900	1131160	5750	5750	5750	5750	0
401	20231129	130800	1131160	5750	5750	5750	5750	0
402	20231129	130700	1131160	5750	5750	5750	5750	0
403	20231129	130600	1131160	5750	5750	5750	5750	0
404	20231129	130500	1131160	5750	5750	5750	5750	0
405	20231129	130400	1131160	5750	5750	5750	5750	0
406	20231129	130300	1131160	5750	5750	5750	5750	0
407	20231129	130200	1131160	5750	5750	5750	5750	0
408	20231129	130100	1131160	5750	5750	5750	5750	0
409	20231129	130000	1131160	5750	5750	5750	5750	0
410	20231129	125900	1131160	5750	5750	5750	5750	0
411	20231129	125800	1131160	5750	5750	5750	5750	0
412	20231129	125700	1131160	5750	5750	5750	5750	0
413	20231129	125600	1131160	5750	5750	5750	5750	0
414	20231129	125500	1131160	5750	5750	5750	5750	0
415	20231129	125400	1131160	5750	5750	5750	5750	0
416	20231129	125300	1131160	5750	5750	5750	5750	0
417	20231129	125200	1131160	5750	5750	5750	5750	0
418	20231129	125100	1131160	5750	5750	5750	5750	0
419	20231129	125000	1131160	5750	5750	5750	5750	0
420	20231129	124900	1131160	5750	5750	5750	5750	0
421	20231129	124800	1131160	5750	5750	5750	5750	0
422	20231129	124700	1131160	5750	5750	5750	5750	0
423	20231129	124600	1131160	5750	5750	5750	5750	0
424	20231129	124500	1131160	5750	5750	5750	5750	1
425	20231129	124400	1125410	5790	5790	5790	5790	0
426	20231129	124300	1125410	5790	5790	5790	5790	0
427	20231129	124200	1125410	5790	5790	5790	5790	0
428	20231129	124100	1125410	5790	5790	5790	5790	0
429	20231129	124000	1125410	5790	5790	5790	5790	0
430	20231129	123900	1125410	5790	5790	5790	5790	0
431	20231129	123800	1125410	5790	5790	5790	5790	0
432	20231129	123700	1125410	5790	5790	5790	5790	0
433	20231129	123600	1125410	5790	5790	5790	5790	0
434	20231129	123500	1125410	5790	5790	5790	5790	0
435	20231129	123400	1125410	5790	5790	5790	5790	0
436	20231129	123300	1125410	5790	5790	5790	5790	0
437	20231129	123200	1125410	5790	5790	5790	5790	0
438	20231129	123100	1125410	5790	5790	5790	5790	0
439	20231129	123000	1125410	5790	5790	5790	5790	0
440	20231129	122900	1125410	5790	5790	5790	5790	0
441	20231129	122800	1125410	5790	5790	5790	5790	0
442	20231129	122700	1125410	5790	5790	5790	5790	0
443	20231129	122600	1125410	5790	5790	5790	5790	0
444	20231129	122500	1125410	5790	5790	5790	5790	0
445	20231129	122400	1125410	5790	5790	5790	5790	0
446	20231129	122300	1125410	5790	5790	5790	5790	0
447	20231129	122200	1125410	5790	5790	5790	5790	0
448	20231129	122100	1125410	5790	5790	5790	5790	0
449	20231129	122000	1125410	5790	5790	5790	5790	0
450	20231129	121900	1125410	5790	5790	5790	5790	0
451	20231129	121800	1125410	5790	5790	5790	5790	0
452	20231129	121700	1125410	5790	5790	5790	5790	0
453	20231129	121600	1125410	5790	5790	5790	5790	0
454	20231129	121500	1125410	5790	5790	5790	5790	0
455	20231129	121400	1125410	5790	5790	5790	5790	0
456	20231129	121300	1125410	5790	5790	5790	5790	0
457	20231129	121200	1125410	5790	5790	5790	5790	0
458	20231129	121100	1125410	5790	5790	5790	5790	0
459	20231129	121000	1125410	5790	5790	5790	5790	0
460	20231129	120900	1125410	5790	5790	5790	5790	0
461	20231129	120800	1125410	5790	5790	5790	5790	0
462	20231129	120700	1125410	5790	5790	5790	5790	0
463	20231129	120600	1125410	5790	5790	5790	5790	0
464	20231129	120500	1125410	5790	5790	5790	5790	0
465	20231129	120400	1125410	5790	5790	5790	5790	0
466	20231129	120300	1125410	5790	5790	5790	5790	0
467	20231129	120200	1125410	5790	5790	5790	5790	0
468	20231129	120100	1125410	5790	5790	5790	5790	0
469	20231129	120000	1125410	5790	5790	5790	5790	0
470	20231129	115900	1125410	5790	5790	5790	5790	0
471	20231129	115800	1125410	5790	5790	5790	5790	0
472	20231129	115700	1125410	5790	5790	5790	5790	0
473	20231129	115600	1125410	5790	5790	5790	5790	0
474	20231129	115500	1125410	5790	5790	5790	5790	0
475	20231129	115400	1125410	5790	5790	5790	5790	0
476	20231129	115300	1125410	5790	5790	5790	5790	0
477	20231129	115200	1125410	5790	5790	5790	5790	0
478	20231129	115100	1125410	5790	5790	5790	5790	0
479	20231129	115000	1125410	5790	5790	5790	5790	0
480	20231129	114900	1125410	5790	5790	5790	5790	0
481	20231129	114800	1125410	5790	5790	5790	5790	0
482	20231129	114700	1125410	5790	5790	5790	5790	0
483	20231129	114600	1125410	5790	5790	5790	5790	0
484	20231129	114500	1125410	5790	5790	5790	5790	0
485	20231129	114400	1125410	5790	5790	5790	5790	0
486	20231129	114300	1125410	5790	5790	5790	5790	0
487	20231129	114200	1125410	5790	5790	5790	5790	0
488	20231129	114100	1125410	5790	5790	5790	5790	0
489	20231129	114000	1125410	5790	5790	5790	5790	0
490	20231129	113900	1125410	5790	5790	5790	5790	0
491	20231129	113800	1125410	5790	5790	5790	5790	0
492	20231129	113700	1125410	5790	5790	5790	5790	0
493	20231129	113600	1125410	5790	5790	5790	5790	0
494	20231129	113500	1125410	5790	5790	5790	5790	0
495	20231129	113400	1125410	5790	5790	5790	5790	0
496	20231129	113300	1125410	5790	5790	5790	5790	0
497	20231129	113200	1125410	5790	5790	5790	5790	0
498	20231129	113100	1125410	5790	5790	5790	5790	0
499	20231129	113000	1125410	5790	5790	5790	5790	0
500	20231129	112900	1125410	5790	5790	5790	5790	0
501	20231129	112800	1125410	5790	5790	5790	5790	0
502	20231129	112700	1125410	5790	5790	5790	5790	0
503	20231129	112600	1125410	5790	5790	5790	5790	0
504	20231129	112500	1125410	5790	5790	5790	5790	0
505	20231129	112400	1125410	5790	5790	5790	5790	0
506	20231129	112300	1125410	5790	5790	5790	5790	0
507	20231129	112200	1125410	5790	5790	5790	5790	0
508	20231129	112100	1125410	5790	5790	5790	5790	0
509	20231129	112000	1125410	5790	5790	5790	5790	0
510	20231129	111900	1125410	5790	5790	5790	5790	0
511	20231129	111800	1125410	5790	5790	5790	5790	0
512	20231129	111700	1125410	5790	5790	5790	5790	0
513	20231129	111600	1125410	5790	5790	5790	5790	0
514	20231129	111500	1125410	5790	5790	5790	5790	0
515	20231129	111400	1125410	5790	5790	5790	5790	0
516	20231129	111300	1125410	5790	5790	5790	5790	0
517	20231129	111200	1125410	5790	5790	5790	5790	0
518	20231129	111100	1125410	5790	5790	5790	5790	0
519	20231129	111000	1125410	5790	5790	5790	5790	0
520	20231129	110900	1125410	5790	5790	5790	5790	0
521	20231129	110800	1125410	5790	5790	5790	5790	0
522	20231129	110700	1125410	5790	5790	5790	5790	0
523	20231129	110600	1125410	5790	5790	5790	5790	0
524	20231129	110500	1125410	5790	5790	5790	5790	0
525	20231129	110400	1125410	5790	5790	5790	5790	0
526	20231129	110300	1125410	5790	5790	5790	5790	0
527	20231129	110200	1125410	5790	5790	5790	5790	0
528	20231129	110100	1125410	5790	5790	5790	5790	0
529	20231129	110000	1125410	5790	5790	5790	5790	0
530	20231129	105900	1125410	5790	5790	5790	5790	0
531	20231129	105800	1125410	5790	5790	5790	5790	0
532	20231129	105700	1125410	5790	5790	5790	5790	0
533	20231129	105600	1125410	5790	5790	5790	5790	0
534	20231129	105500	1125410	5790	5790	5790	5790	0
535	20231129	105400	1125410	5790	5790	5790	5790	0
536	20231129	105300	1125410	5790	5790	5790	5790	0
537	20231129	105200	1125410	5790	5790	5790	5790	0
538	20231129	105100	1125410	5790	5790	5790	5790	0
539	20231129	105000	1125410	5790	5790	5790	5790	0
540	20231129	104900	1125410	5790	5790	5790	5790	0
541	20231129	104800	1125410	5790	5790	5790	5790	0
542	20231129	104700	1125410	5790	5790	5790	5790	0
543	20231129	104600	1125410	5790	5790	5790	5790	0
544	20231129	104500	1125410	5790	5790	5790	5790	0
545	20231129	104400	1125410	5790	5790	5790	5790	0
546	20231129	104300	1125410	5790	5790	5790	5790	0
547	20231129	104200	1125410	5790	5790	5790	5790	0
548	20231129	104100	1125410	5790	5790	5790	5790	0
549	20231129	104000	1125410	5790	5790	5790	5790	0
550	20231129	103900	1125410	5790	5790	5790	5790	0
551	20231129	103800	1125410	5790	5790	5790	5790	0
552	20231129	103700	1125410	5790	5790	5790	5790	0
553	20231129	103600	1125410	5790	5790	5790	5790	0
554	20231129	103500	1125410	5790	5790	5790	5790	0
555	20231129	103400	1125410	5790	5790	5790	5790	0
556	20231129	103300	1125410	5790	5790	5790	5790	0
557	20231129	103200	1125410	5790	5790	5790	5790	0
558	20231129	103100	1125410	5790	5790	5790	5790	0
559	20231129	103000	1125410	5790	5790	5790	5790	0
560	20231129	102900	1125410	5790	5790	5790	5790	0
561	20231129	102800	1125410	5790	5790	5790	5790	0
562	20231129	102700	1125410	5790	5790	5790	5790	0
563	20231129	102600	1125410	5790	5790	5790	5790	0
564	20231129	102500	1125410	5790	5790	5790	5790	0
565	20231129	102400	1125410	5790	5790	5790	5790	0
566	20231129	102300	1125410	5790	5790	5790	5790	0
567	20231129	102200	1125410	5790	5790	5790	5790	0
568	20231129	102100	1125410	5790	5790	5790	5790	0
569	20231129	102000	1125410	5790	5790	5790	5790	0
570	20231129	101900	1125410	5790	5790	5790	5790	0
571	20231129	101800	1125410	5790	5790	5790	5790	0
572	20231129	101700	1125410	5790	5790	5790	5790	0
573	20231129	101600	1125410	5790	5790	5790	5790	0
574	20231129	101500	1125410	5790	5790	5790	5790	0
575	20231129	101400	1125410	5790	5790	5790	5790	0
576	20231129	101300	1125410	5790	5790	5790	5790	0
577	20231129	101200	1125410	5790	5790	5790	5790	0
578	20231129	101100	1125410	5790	5790	5790	5790	0
579	20231129	101000	1125410	5790	5790	5790	5790	0
580	20231129	100900	1125410	5790	5790	5790	5790	0
581	20231129	100800	1125410	5790	5790	5790	5790	0
582	20231129	100700	1125410	5790	5790	5790	5790	0
583	20231129	100600	1125410	5790	5790	5790	5790	0
584	20231129	100500	1125410	5790	5790	5790	5790	0
585	20231129	100400	1125410	5790	5790	5790	5790	0
586	20231129	100300	1125410	5790	5790	5790	5790	0
587	20231129	100200	1125410	5790	5790	5790	5790	0
588	20231129	100100	1125410	5790	5790	5790	5790	0
589	20231129	100000	1125410	5790	5790	5790	5790	0
590	20231129	095900	1125410	5790	5790	5790	5790	0
591	20231129	095800	1125410	5790	5790	5790	5790	0
592	20231129	095700	1125410	5790	5790	5790	5790	0
593	20231129	095600	1125410	5790	5790	5790	5790	0
594	20231129	095500	1125410	5790	5790	5790	5790	0
595	20231129	095400	1125410	5790	5790	5790	5790	0
596	20231129	095300	1125410	5790	5790	5790	5790	0
597	20231129	095200	1125410	5790	5790	5790	5790	0
598	20231129	095100	1125410	5790	5790	5790	5790	0
599	20231129	095000	1125410	5790	5790	5790	5790	0
600	20231129	094900	1125410	5790	5790	5790	5790	2
601	20231129	094800	1113830	5450	5450	5450	5450	0
602	20231129	094700	1113830	5450	5450	5450	5450	0
603	20231129	094600	1113830	5450	5450	5450	5450	0
604	20231129	094500	1113830	5450	5450	5450	5450	11
605	20231129	094400	1053880	5380	5380	5380	5380	0
606	20231129	094300	1053880	5380	5380	5380	5380	0
607	20231129	094200	1053880	5380	5380	5380	5380	0
608	20231129	094100	1053880	5380	5380	5380	5380	0
609	20231129	094000	1053880	5380	5380	5380	5380	0
610	20231129	093900	1053880	5380	5380	5380	5380	0
611	20231129	093800	1053880	5380	5380	5380	5380	1
612	20231129	093700	1048500	6990	6990	6990	6990	0
613	20231129	093600	1048500	6990	6990	6990	6990	0
614	20231129	093500	1048500	6990	6990	6990	6990	0
615	20231129	093400	1048500	6990	6990	6990	6990	101
616	20231129	093300	342510	6990	6990	6990	6990	48
617	20231129	093200	6990	6990	6990	6990	6990	0
618	20231129	093100	6990	6990	6990	6990	6990	0
619	20231129	093000	6990	6990	6990	6990	6990	0
620	20231129	092900	6990	6990	6990	6990	6990	0
621	20231129	092800	6990	6990	6990	6990	6990	0
622	20231129	092700	6990	6990	6990	6990	6990	0
623	20231129	092600	6990	6990	6990	6990	6990	1
624	20231129	092500	0	6180	6180	6180	6180	0
625	20231129	092400	0	6180	6180	6180	6180	0
626	20231129	092300	0	6180	6180	6180	6180	0
627	20231129	092200	0	6180	6180	6180	6180	0
628	20231129	092100	0	6180	6180	6180	6180	0
629	20231129	092000	0	6180	6180	6180	6180	0
630	20231129	091900	0	6180	6180	6180	6180	0
631	20231129	091800	0	6180	6180	6180	6180	0
632	20231129	091700	0	6180	6180	6180	6180	0
633	20231129	091600	0	6180	6180	6180	6180	0
634	20231129	091500	0	6180	6180	6180	6180	0
635	20231129	091400	0	6180	6180	6180	6180	0
636	20231129	091300	0	6180	6180	6180	6180	0
637	20231129	091200	0	6180	6180	6180	6180	0
638	20231129	091100	0	6180	6180	6180	6180	0
639	20231129	091000	0	6180	6180	6180	6180	0
640	20231129	090900	0	6180	6180	6180	6180	0
641	20231129	090800	0	6180	6180	6180	6180	0
642	20231129	090700	0	6180	6180	6180	6180	0
643	20231129	090600	0	6180	6180	6180	6180	0
644	20231129	090500	0	6180	6180	6180	6180	0
645	20231129	090400	0	6180	6180	6180	6180	0
646	20231129	090300	0	6180	6180	6180	6180	0
647	20231129	090200	0	6180	6180	6180	6180	0
648	20231129	090100	0	6180	6180	6180	6180	0
649	20231129	090000	0	6180	6180	6180	6180	0