KissMeData/318660/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,210300,64570,1600,1600,1600,1600,1
20231129,210200,64570,1600,1600,1600,1600,0
20231129,210100,64570,1600,1600,1600,1600,0
20231129,210000,64570,1600,1600,1600,1600,0
20231129,205900,64570,1600,1600,1600,1600,0
20231129,205800,64570,1600,1600,1600,1600,0
20231129,205700,64570,1600,1600,1600,1600,0
20231129,205600,64570,1600,1600,1600,1600,0
20231129,205500,64570,1600,1600,1600,1600,0
20231129,205400,64570,1600,1600,1600,1600,0
20231129,205300,64570,1600,1600,1600,1600,0
20231129,205200,64570,1600,1600,1600,1600,0
20231129,205100,64570,1600,1600,1600,1600,0
20231129,205000,64570,1600,1600,1600,1600,0
20231129,204900,64570,1600,1600,1600,1600,0
20231129,204800,64570,1600,1600,1600,1600,0
20231129,204700,64570,1600,1600,1600,1600,0
20231129,204600,64570,1600,1600,1600,1600,0
20231129,204500,64570,1600,1600,1600,1600,0
20231129,204400,64570,1600,1600,1600,1600,0
20231129,204300,64570,1600,1600,1600,1600,0
20231129,204200,64570,1600,1600,1600,1600,0
20231129,204100,64570,1600,1600,1600,1600,0
20231129,204000,64570,1600,1600,1600,1600,0
20231129,203900,64570,1600,1600,1600,1600,0
20231129,203800,64570,1600,1600,1600,1600,0
20231129,203700,64570,1600,1600,1600,1600,0
20231129,203600,64570,1600,1600,1600,1600,0
20231129,203500,64570,1600,1600,1600,1600,0
20231129,203400,64570,1600,1600,1600,1600,0
20231129,203300,64570,1600,1600,1600,1600,1
20231129,203200,64570,1600,1600,1600,1600,0
20231129,203100,64570,1600,1600,1600,1600,0
20231129,203000,64570,1600,1600,1600,1600,0
20231129,202900,64570,1600,1600,1600,1600,0
20231129,202800,64570,1600,1600,1600,1600,0
20231129,202700,64570,1600,1600,1600,1600,0
20231129,202600,64570,1600,1600,1600,1600,0
20231129,202500,64570,1600,1600,1600,1600,0
20231129,202400,64570,1600,1600,1600,1600,0
20231129,202300,64570,1600,1600,1600,1600,0
20231129,202200,64570,1600,1600,1600,1600,0
20231129,202100,64570,1600,1600,1600,1600,0
20231129,202000,64570,1600,1600,1600,1600,0
20231129,201900,64570,1600,1600,1600,1600,0
20231129,201800,64570,1600,1600,1600,1600,0
20231129,201700,64570,1600,1600,1600,1600,0
20231129,201600,64570,1600,1600,1600,1600,0
20231129,201500,64570,1600,1600,1600,1600,0
20231129,201400,64570,1600,1600,1600,1600,0
20231129,201300,64570,1600,1600,1600,1600,0
20231129,201200,64570,1600,1600,1600,1600,0
20231129,201100,64570,1600,1600,1600,1600,0
20231129,201000,64570,1600,1600,1600,1600,0
20231129,200900,64570,1600,1600,1600,1600,0
20231129,200800,64570,1600,1600,1600,1600,0
20231129,200700,64570,1600,1600,1600,1600,0
20231129,200600,64570,1600,1600,1600,1600,0
20231129,200500,64570,1600,1600,1600,1600,0
20231129,200400,64570,1600,1600,1600,1600,0
20231129,200300,64570,1600,1600,1600,1600,1
20231129,200200,64570,1600,1600,1600,1600,0
20231129,200100,64570,1600,1600,1600,1600,0
20231129,200000,64570,1600,1600,1600,1600,0
20231129,195900,64570,1600,1600,1600,1600,0
20231129,195800,64570,1600,1600,1600,1600,0
20231129,195700,64570,1600,1600,1600,1600,0
20231129,195600,64570,1600,1600,1600,1600,0
20231129,195500,64570,1600,1600,1600,1600,0
20231129,195400,64570,1600,1600,1600,1600,0
20231129,195300,64570,1600,1600,1600,1600,0
20231129,195200,64570,1600,1600,1600,1600,0
20231129,195100,64570,1600,1600,1600,1600,0
20231129,195000,64570,1600,1600,1600,1600,0
20231129,194900,64570,1600,1600,1600,1600,0
20231129,194800,64570,1600,1600,1600,1600,0
20231129,194700,64570,1600,1600,1600,1600,0
20231129,194600,64570,1600,1600,1600,1600,0
20231129,194500,64570,1600,1600,1600,1600,0
20231129,194400,64570,1600,1600,1600,1600,0
20231129,194300,64570,1600,1600,1600,1600,0
20231129,194200,64570,1600,1600,1600,1600,0
20231129,194100,64570,1600,1600,1600,1600,0
20231129,194000,64570,1600,1600,1600,1600,0
20231129,193900,64570,1600,1600,1600,1600,0
20231129,193800,64570,1600,1600,1600,1600,0
20231129,193700,64570,1600,1600,1600,1600,0
20231129,193600,64570,1600,1600,1600,1600,0
20231129,193500,64570,1600,1600,1600,1600,0
20231129,193400,64570,1600,1600,1600,1600,0
20231129,193300,64570,1600,1600,1600,1600,1
20231129,193200,64570,1600,1600,1600,1600,0
20231129,193100,64570,1600,1600,1600,1600,0
20231129,193000,64570,1600,1600,1600,1600,0
20231129,192900,64570,1600,1600,1600,1600,0
20231129,192800,64570,1600,1600,1600,1600,0
20231129,192700,64570,1600,1600,1600,1600,0
20231129,192600,64570,1600,1600,1600,1600,0
20231129,192500,64570,1600,1600,1600,1600,0
20231129,192400,64570,1600,1600,1600,1600,0
20231129,192300,64570,1600,1600,1600,1600,0
20231129,192200,64570,1600,1600,1600,1600,0
20231129,192100,64570,1600,1600,1600,1600,0
20231129,192000,64570,1600,1600,1600,1600,0
20231129,191900,64570,1600,1600,1600,1600,0
20231129,191800,64570,1600,1600,1600,1600,0
20231129,191700,64570,1600,1600,1600,1600,0
20231129,191600,64570,1600,1600,1600,1600,0
20231129,191500,64570,1600,1600,1600,1600,0
20231129,191400,64570,1600,1600,1600,1600,0
20231129,191300,64570,1600,1600,1600,1600,0
20231129,191200,64570,1600,1600,1600,1600,0
20231129,191100,64570,1600,1600,1600,1600,0
20231129,191000,64570,1600,1600,1600,1600,0
20231129,190900,64570,1600,1600,1600,1600,0
20231129,190800,64570,1600,1600,1600,1600,0
20231129,190700,64570,1600,1600,1600,1600,0
20231129,190600,64570,1600,1600,1600,1600,0
20231129,190500,64570,1600,1600,1600,1600,0
20231129,190400,64570,1600,1600,1600,1600,0
20231129,190300,64570,1600,1600,1600,1600,1
20231129,190200,64570,1600,1600,1600,1600,0
20231129,190100,64570,1600,1600,1600,1600,0
20231129,190000,64570,1600,1600,1600,1600,0
20231129,185900,64570,1600,1600,1600,1600,0
20231129,185800,64570,1600,1600,1600,1600,0
20231129,185700,64570,1600,1600,1600,1600,0
20231129,185600,64570,1600,1600,1600,1600,0
20231129,185500,64570,1600,1600,1600,1600,0
20231129,185400,64570,1600,1600,1600,1600,0
20231129,185300,64570,1600,1600,1600,1600,0
20231129,185200,64570,1600,1600,1600,1600,0
20231129,185100,64570,1600,1600,1600,1600,0
20231129,185000,64570,1600,1600,1600,1600,0
20231129,184900,64570,1600,1600,1600,1600,0
20231129,184800,64570,1600,1600,1600,1600,0
20231129,184700,64570,1600,1600,1600,1600,0
20231129,184600,64570,1600,1600,1600,1600,0
20231129,184500,64570,1600,1600,1600,1600,0
20231129,184400,64570,1600,1600,1600,1600,0
20231129,184300,64570,1600,1600,1600,1600,0
20231129,184200,64570,1600,1600,1600,1600,0
20231129,184100,64570,1600,1600,1600,1600,0
20231129,184000,64570,1600,1600,1600,1600,0
20231129,183900,64570,1600,1600,1600,1600,0
20231129,183800,64570,1600,1600,1600,1600,0
20231129,183700,64570,1600,1600,1600,1600,0
20231129,183600,64570,1600,1600,1600,1600,0
20231129,183500,64570,1600,1600,1600,1600,0
20231129,183400,64570,1600,1600,1600,1600,0
20231129,183300,64570,1600,1600,1600,1600,1
20231129,183200,64570,1600,1600,1600,1600,0
20231129,183100,64570,1600,1600,1600,1600,0
20231129,183000,64570,1600,1600,1600,1600,0
20231129,182900,64570,1600,1600,1600,1600,0
20231129,182800,64570,1600,1600,1600,1600,0
20231129,182700,64570,1600,1600,1600,1600,0
20231129,182600,64570,1600,1600,1600,1600,0
20231129,182500,64570,1600,1600,1600,1600,0
20231129,182400,64570,1600,1600,1600,1600,0
20231129,182300,64570,1600,1600,1600,1600,0
20231129,182200,64570,1600,1600,1600,1600,0
20231129,182100,64570,1600,1600,1600,1600,0
20231129,182000,64570,1600,1600,1600,1600,0
20231129,181900,64570,1600,1600,1600,1600,0
20231129,181800,64570,1600,1600,1600,1600,0
20231129,181700,64570,1600,1600,1600,1600,0
20231129,181600,64570,1600,1600,1600,1600,0
20231129,181500,64570,1600,1600,1600,1600,0
20231129,181400,64570,1600,1600,1600,1600,0
20231129,181300,64570,1600,1600,1600,1600,0
20231129,181200,64570,1600,1600,1600,1600,0
20231129,181100,64570,1600,1600,1600,1600,0
20231129,181000,64570,1600,1600,1600,1600,0
20231129,180900,64570,1600,1600,1600,1600,0
20231129,180800,64570,1600,1600,1600,1600,0
20231129,180700,64570,1600,1600,1600,1600,0
20231129,180600,64570,1600,1600,1600,1600,0
20231129,180500,64570,1600,1600,1600,1600,0
20231129,180400,64570,1600,1600,1600,1600,0
20231129,180300,64570,1600,1600,1600,1600,1
20231129,180200,64570,1600,1600,1600,1600,0
20231129,180100,64570,1600,1600,1600,1600,0
20231129,180000,64570,1600,1600,1600,1600,0
20231129,175900,64570,1600,1600,1600,1600,0
20231129,175800,64570,1600,1600,1600,1600,0
20231129,175700,64570,1600,1600,1600,1600,0
20231129,175600,64570,1600,1600,1600,1600,0
20231129,175500,64570,1600,1600,1600,1600,0
20231129,175400,64570,1600,1600,1600,1600,0
20231129,175300,64570,1600,1600,1600,1600,0
20231129,175200,64570,1600,1600,1600,1600,0
20231129,175100,64570,1600,1600,1600,1600,0
20231129,175000,64570,1600,1600,1600,1600,0
20231129,174900,64570,1600,1600,1600,1600,0
20231129,174800,64570,1600,1600,1600,1600,0
20231129,174700,64570,1600,1600,1600,1600,0
20231129,174600,64570,1600,1600,1600,1600,0
20231129,174500,64570,1600,1600,1600,1600,0
20231129,174400,64570,1600,1600,1600,1600,0
20231129,174300,64570,1600,1600,1600,1600,0
20231129,174200,64570,1600,1600,1600,1600,0
20231129,174100,64570,1600,1600,1600,1600,0
20231129,174000,64570,1600,1600,1600,1600,0
20231129,173900,64570,1600,1600,1600,1600,0
20231129,173800,64570,1600,1600,1600,1600,0
20231129,173700,64570,1600,1600,1600,1600,0
20231129,173600,64570,1600,1600,1600,1600,0
20231129,173500,64570,1600,1600,1600,1600,0
20231129,173400,64570,1600,1600,1600,1600,0
20231129,173300,64570,1600,1600,1600,1600,1
20231129,173200,64570,1600,1600,1600,1600,0
20231129,173100,64570,1600,1600,1600,1600,0
20231129,173000,64570,1600,1600,1600,1600,0
20231129,172900,64570,1600,1600,1600,1600,0
20231129,172800,64570,1600,1600,1600,1600,0
20231129,172700,64570,1600,1600,1600,1600,0
20231129,172600,64570,1600,1600,1600,1600,0
20231129,172500,64570,1600,1600,1600,1600,0
20231129,172400,64570,1600,1600,1600,1600,0
20231129,172300,64570,1600,1600,1600,1600,0
20231129,172200,64570,1600,1600,1600,1600,0
20231129,172100,64570,1600,1600,1600,1600,0
20231129,172000,64570,1600,1600,1600,1600,0
20231129,171900,64570,1600,1600,1600,1600,0
20231129,171800,64570,1600,1600,1600,1600,0
20231129,171700,64570,1600,1600,1600,1600,0
20231129,171600,64570,1600,1600,1600,1600,0
20231129,171500,64570,1600,1600,1600,1600,0
20231129,171400,64570,1600,1600,1600,1600,0
20231129,171300,64570,1600,1600,1600,1600,0
20231129,171200,64570,1600,1600,1600,1600,0
20231129,171100,64570,1600,1600,1600,1600,0
20231129,171000,64570,1600,1600,1600,1600,0
20231129,170900,64570,1600,1600,1600,1600,0
20231129,170800,64570,1600,1600,1600,1600,0
20231129,170700,64570,1600,1600,1600,1600,0
20231129,170600,64570,1600,1600,1600,1600,0
20231129,170500,64570,1600,1600,1600,1600,0
20231129,170400,64570,1600,1600,1600,1600,0
20231129,170300,64570,1600,1600,1600,1600,1
20231129,170200,64570,1600,1600,1600,1600,0
20231129,170100,64570,1600,1600,1600,1600,0
20231129,170000,64570,1600,1600,1600,1600,0
20231129,165900,64570,1600,1600,1600,1600,0
20231129,165800,64570,1600,1600,1600,1600,0
20231129,165700,64570,1600,1600,1600,1600,0
20231129,165600,64570,1600,1600,1600,1600,0
20231129,165500,64570,1600,1600,1600,1600,0
20231129,165400,64570,1600,1600,1600,1600,0
20231129,165300,64570,1600,1600,1600,1600,0
20231129,165200,64570,1600,1600,1600,1600,0
20231129,165100,64570,1600,1600,1600,1600,0
20231129,165000,64570,1600,1600,1600,1600,0
20231129,164900,64570,1600,1600,1600,1600,0
20231129,164800,64570,1600,1600,1600,1600,0
20231129,164700,64570,1600,1600,1600,1600,0
20231129,164600,64570,1600,1600,1600,1600,0
20231129,164500,64570,1600,1600,1600,1600,0
20231129,164400,64570,1600,1600,1600,1600,0
20231129,164300,64570,1600,1600,1600,1600,0
20231129,164200,64570,1600,1600,1600,1600,0
20231129,164100,64570,1600,1600,1600,1600,0
20231129,164000,64570,1600,1600,1600,1600,0
20231129,163900,64570,1600,1600,1600,1600,0
20231129,163800,64570,1600,1600,1600,1600,0
20231129,163700,64570,1600,1600,1600,1600,0
20231129,163600,64570,1600,1600,1600,1600,0
20231129,163500,64570,1600,1600,1600,1600,0
20231129,163400,64570,1600,1600,1600,1600,0
20231129,163300,64570,1600,1600,1600,1600,1
20231129,163200,64570,1600,1600,1600,1600,0
20231129,163100,64570,1600,1600,1600,1600,0
20231129,163000,64570,1600,1600,1600,1600,0
20231129,162900,64570,1600,1600,1600,1600,0
20231129,162800,64570,1600,1600,1600,1600,0
20231129,162700,64570,1600,1600,1600,1600,0
20231129,162600,64570,1600,1600,1600,1600,0
20231129,162500,64570,1600,1600,1600,1600,0
20231129,162400,64570,1600,1600,1600,1600,0
20231129,162300,64570,1600,1600,1600,1600,0
20231129,162200,64570,1600,1600,1600,1600,0
20231129,162100,64570,1600,1600,1600,1600,0
20231129,162000,64570,1600,1600,1600,1600,0
20231129,161900,64570,1600,1600,1600,1600,0
20231129,161800,64570,1600,1600,1600,1600,0
20231129,161700,64570,1600,1600,1600,1600,0
20231129,161600,64570,1600,1600,1600,1600,0
20231129,161500,64570,1600,1600,1600,1600,0
20231129,161400,64570,1600,1600,1600,1600,0
20231129,161300,64570,1600,1600,1600,1600,0
20231129,161200,64570,1600,1600,1600,1600,0
20231129,161100,64570,1600,1600,1600,1600,0
20231129,161000,64570,1600,1600,1600,1600,0
20231129,160900,64570,1600,1600,1600,1600,0
20231129,160800,64570,1600,1600,1600,1600,0
20231129,160700,64570,1600,1600,1600,1600,0
20231129,160600,64570,1600,1600,1600,1600,0
20231129,160500,64570,1600,1600,1600,1600,0
20231129,160400,64570,1600,1600,1600,1600,0
20231129,160300,64570,1600,1600,1600,1600,1
20231129,160200,64570,1600,1600,1600,1600,0
20231129,160100,64570,1600,1600,1600,1600,0
20231129,160000,64570,1600,1600,1600,1600,0
20231129,155900,64570,1600,1600,1600,1600,0
20231129,155800,64570,1600,1600,1600,1600,0
20231129,155700,64570,1600,1600,1600,1600,0
20231129,155600,64570,1600,1600,1600,1600,0
20231129,155500,64570,1600,1600,1600,1600,0
20231129,155400,64570,1600,1600,1600,1600,0
20231129,155300,64570,1600,1600,1600,1600,0
20231129,155200,64570,1600,1600,1600,1600,0
20231129,155100,64570,1600,1600,1600,1600,0
20231129,155000,64570,1600,1600,1600,1600,0
20231129,154900,64570,1600,1600,1600,1600,0
20231129,154800,64570,1600,1600,1600,1600,0
20231129,154700,64570,1600,1600,1600,1600,0
20231129,154600,64570,1600,1600,1600,1600,0
20231129,154500,64570,1600,1600,1600,1600,0
20231129,154400,64570,1600,1600,1600,1600,0
20231129,154300,64570,1600,1600,1600,1600,0
20231129,154200,64570,1600,1600,1600,1600,0
20231129,154100,64570,1600,1600,1600,1600,0
20231129,154000,64570,1600,1600,1600,1600,0
20231129,153900,64570,1600,1600,1600,1600,0
20231129,153800,64570,1600,1600,1600,1600,0
20231129,153700,64570,1600,1600,1600,1600,0
20231129,153600,64570,1600,1600,1600,1600,0
20231129,153500,64570,1600,1600,1600,1600,0
20231129,153400,64570,1600,1600,1600,1600,0
20231129,153300,64570,1600,1600,1600,1600,1
20231129,153200,64570,1600,1600,1600,1600,0
20231129,153100,64570,1600,1600,1600,1600,0
20231129,153000,64570,1600,1600,1600,1600,0
20231129,152900,64570,1600,1600,1600,1600,0
20231129,152800,64570,1600,1600,1600,1600,0
20231129,152700,64570,1600,1600,1600,1600,0
20231129,152600,64570,1600,1600,1600,1600,0
20231129,152500,64570,1600,1600,1600,1600,0
20231129,152400,64570,1600,1600,1600,1600,0
20231129,152300,64570,1600,1600,1600,1600,0
20231129,152200,64570,1600,1600,1600,1600,0
20231129,152100,64570,1600,1600,1600,1600,0
20231129,152000,64570,1600,1600,1600,1600,0
20231129,151900,64570,1600,1600,1600,1600,0
20231129,151800,64570,1600,1600,1600,1600,0
20231129,151700,64570,1600,1600,1600,1600,0
20231129,151600,64570,1600,1600,1600,1600,0
20231129,151500,64570,1600,1600,1600,1600,0
20231129,151400,64570,1600,1600,1600,1600,0
20231129,151300,64570,1600,1600,1600,1600,1
20231129,151200,62970,1557,1557,1557,1557,10
20231129,151100,47400,1600,1600,1600,1600,0
20231129,151000,47400,1600,1600,1600,1600,0
20231129,150900,47400,1600,1600,1600,1600,0
20231129,150800,47400,1600,1600,1600,1600,0
20231129,150700,47400,1600,1600,1600,1600,4
20231129,150600,41000,1600,1600,1600,1600,0
20231129,150500,41000,1600,1600,1600,1600,0
20231129,150400,41000,1600,1600,1600,1600,0
20231129,150300,41000,1600,1600,1600,1600,0
20231129,150200,41000,1600,1600,1600,1600,0
20231129,150100,41000,1600,1600,1600,1600,0
20231129,150000,41000,1600,1600,1600,1600,0
20231129,145900,41000,1600,1600,1600,1600,0
20231129,145800,41000,1600,1600,1600,1600,0
20231129,145700,41000,1600,1600,1600,1600,0
20231129,145600,41000,1600,1600,1600,1600,0
20231129,145500,41000,1600,1600,1600,1600,0
20231129,145400,41000,1600,1600,1600,1600,0
20231129,145300,41000,1600,1600,1600,1600,0
20231129,145200,41000,1600,1600,1600,1600,0
20231129,145100,41000,1600,1600,1600,1600,0
20231129,145000,41000,1600,1600,1600,1600,0
20231129,144900,41000,1600,1600,1600,1600,0
20231129,144800,41000,1600,1600,1600,1600,0
20231129,144700,41000,1600,1600,1600,1600,0
20231129,144600,41000,1600,1600,1600,1600,0
20231129,144500,41000,1600,1600,1600,1600,0
20231129,144400,41000,1600,1600,1600,1600,0
20231129,144300,41000,1600,1600,1600,1600,0
20231129,144200,41000,1600,1600,1600,1600,0
20231129,144100,41000,1600,1600,1600,1600,0
20231129,144000,41000,1600,1600,1600,1600,0
20231129,143900,41000,1600,1600,1600,1600,0
20231129,143800,41000,1600,1600,1600,1600,0
20231129,143700,41000,1600,1600,1600,1600,0
20231129,143600,41000,1600,1600,1600,1600,0
20231129,143500,41000,1600,1600,1600,1600,0
20231129,143400,41000,1600,1600,1600,1600,0
20231129,143300,41000,1600,1600,1600,1600,0
20231129,143200,41000,1600,1600,1600,1600,0
20231129,143100,41000,1600,1600,1600,1600,0
20231129,143000,41000,1600,1600,1600,1600,0
20231129,142900,41000,1600,1600,1600,1600,0
20231129,142800,41000,1600,1600,1600,1600,0
20231129,142700,41000,1600,1600,1600,1600,0
20231129,142600,41000,1600,1600,1600,1600,0
20231129,142500,41000,1600,1600,1600,1600,0
20231129,142400,41000,1600,1600,1600,1600,0
20231129,142300,41000,1600,1600,1600,1600,0
20231129,142200,41000,1600,1600,1600,1600,0
20231129,142100,41000,1600,1600,1600,1600,0
20231129,142000,41000,1600,1600,1600,1600,0
20231129,141900,41000,1600,1600,1600,1600,0
20231129,141800,41000,1600,1600,1600,1600,0
20231129,141700,41000,1600,1600,1600,1600,0
20231129,141600,41000,1600,1600,1600,1600,0
20231129,141500,41000,1600,1600,1600,1600,0
20231129,141400,41000,1600,1600,1600,1600,0
20231129,141300,41000,1600,1600,1600,1600,0
20231129,141200,41000,1600,1600,1600,1600,0
20231129,141100,41000,1600,1600,1600,1600,0
20231129,141000,41000,1600,1600,1600,1600,0
20231129,140900,41000,1600,1600,1600,1600,0
20231129,140800,41000,1600,1600,1600,1600,0
20231129,140700,41000,1600,1600,1600,1600,0
20231129,140600,41000,1600,1600,1600,1600,0
20231129,140500,41000,1600,1600,1600,1600,0
20231129,140400,41000,1600,1600,1600,1600,0
20231129,140300,41000,1600,1600,1600,1600,0
20231129,140200,41000,1600,1600,1600,1600,0
20231129,140100,41000,1600,1600,1600,1600,0
20231129,140000,41000,1600,1600,1600,1600,0
20231129,135900,41000,1600,1600,1600,1600,0
20231129,135800,41000,1600,1600,1600,1600,0
20231129,135700,41000,1600,1600,1600,1600,0
20231129,135600,41000,1600,1600,1600,1600,0
20231129,135500,41000,1600,1600,1600,1600,0
20231129,135400,41000,1600,1600,1600,1600,0
20231129,135300,41000,1600,1600,1600,1600,0
20231129,135200,41000,1600,1600,1600,1600,0
20231129,135100,41000,1600,1600,1600,1600,0
20231129,135000,41000,1600,1600,1600,1600,0
20231129,134900,41000,1600,1600,1600,1600,0
20231129,134800,41000,1600,1600,1600,1600,0
20231129,134700,41000,1600,1600,1600,1600,0
20231129,134600,41000,1600,1600,1600,1600,0
20231129,134500,41000,1600,1600,1600,1600,0
20231129,134400,41000,1600,1600,1600,1600,0
20231129,134300,41000,1600,1600,1600,1600,0
20231129,134200,41000,1600,1600,1600,1600,0
20231129,134100,41000,1600,1600,1600,1600,0
20231129,134000,41000,1600,1600,1600,1600,0
20231129,133900,41000,1600,1600,1600,1600,0
20231129,133800,41000,1600,1600,1600,1600,0
20231129,133700,41000,1600,1600,1600,1600,0
20231129,133600,41000,1600,1600,1600,1600,0
20231129,133500,41000,1600,1600,1600,1600,0
20231129,133400,41000,1600,1600,1600,1600,0
20231129,133300,41000,1600,1600,1600,1600,0
20231129,133200,41000,1600,1600,1600,1600,0
20231129,133100,41000,1600,1600,1600,1600,0
20231129,133000,41000,1600,1600,1600,1600,0
20231129,132900,41000,1600,1600,1600,1600,0
20231129,132800,41000,1600,1600,1600,1600,0
20231129,132700,41000,1600,1600,1600,1600,0
20231129,132600,41000,1600,1600,1600,1600,0
20231129,132500,41000,1600,1600,1600,1600,0
20231129,132400,41000,1600,1600,1600,1600,0
20231129,132300,41000,1600,1600,1600,1600,0
20231129,132200,41000,1600,1600,1600,1600,0
20231129,132100,41000,1600,1600,1600,1600,0
20231129,132000,41000,1600,1600,1600,1600,0
20231129,131900,41000,1600,1600,1600,1600,0
20231129,131800,41000,1600,1600,1600,1600,0
20231129,131700,41000,1600,1600,1600,1600,0
20231129,131600,41000,1600,1600,1600,1600,0
20231129,131500,41000,1600,1600,1600,1600,0
20231129,131400,41000,1600,1600,1600,1600,0
20231129,131300,41000,1600,1600,1600,1600,0
20231129,131200,41000,1600,1600,1600,1600,0
20231129,131100,41000,1600,1600,1600,1600,0
20231129,131000,41000,1600,1600,1600,1600,0
20231129,130900,41000,1600,1600,1600,1600,0
20231129,130800,41000,1600,1600,1600,1600,0
20231129,130700,41000,1600,1600,1600,1600,0
20231129,130600,41000,1600,1600,1600,1600,0
20231129,130500,41000,1600,1600,1600,1600,0
20231129,130400,41000,1600,1600,1600,1600,0
20231129,130300,41000,1600,1600,1600,1600,0
20231129,130200,41000,1600,1600,1600,1600,0
20231129,130100,41000,1600,1600,1600,1600,0
20231129,130000,41000,1600,1600,1600,1600,0
20231129,125900,41000,1600,1600,1600,1600,0
20231129,125800,41000,1600,1600,1600,1600,0
20231129,125700,41000,1600,1600,1600,1600,0
20231129,125600,41000,1600,1600,1600,1600,0
20231129,125500,41000,1600,1600,1600,1600,0
20231129,125400,41000,1600,1600,1600,1600,0
20231129,125300,41000,1600,1600,1600,1600,0
20231129,125200,41000,1600,1600,1600,1600,0
20231129,125100,41000,1600,1600,1600,1600,0
20231129,125000,41000,1600,1600,1600,1600,0
20231129,124900,41000,1600,1600,1600,1600,3
20231129,124800,36200,1600,1600,1600,1600,0
20231129,124700,36200,1600,1600,1600,1600,0
20231129,124600,36200,1600,1600,1600,1600,0
20231129,124500,36200,1600,1600,1600,1600,0
20231129,124400,36200,1600,1600,1600,1600,0
20231129,124300,36200,1600,1600,1600,1600,0
20231129,124200,36200,1600,1600,1600,1600,0
20231129,124100,36200,1600,1600,1600,1600,0
20231129,124000,36200,1600,1600,1600,1600,0
20231129,123900,36200,1600,1600,1600,1600,0
20231129,123800,36200,1600,1600,1600,1600,0
20231129,123700,36200,1600,1600,1600,1600,0
20231129,123600,36200,1600,1600,1600,1600,0
20231129,123500,36200,1600,1600,1600,1600,0
20231129,123400,36200,1600,1600,1600,1600,0
20231129,123300,36200,1600,1600,1600,1600,0
20231129,123200,36200,1600,1600,1600,1600,0
20231129,123100,36200,1600,1600,1600,1600,0
20231129,123000,36200,1600,1600,1600,1600,0
20231129,122900,36200,1600,1600,1600,1600,0
20231129,122800,36200,1600,1600,1600,1600,0
20231129,122700,36200,1600,1600,1600,1600,0
20231129,122600,36200,1600,1600,1600,1600,0
20231129,122500,36200,1600,1600,1600,1600,0
20231129,122400,36200,1600,1600,1600,1600,0
20231129,122300,36200,1600,1600,1600,1600,0
20231129,122200,36200,1600,1600,1600,1600,0
20231129,122100,36200,1600,1600,1600,1600,0
20231129,122000,36200,1600,1600,1600,1600,0
20231129,121900,36200,1600,1600,1600,1600,0
20231129,121800,36200,1600,1600,1600,1600,0
20231129,121700,36200,1600,1600,1600,1600,0
20231129,121600,36200,1600,1600,1600,1600,0
20231129,121500,36200,1600,1600,1600,1600,0
20231129,121400,36200,1600,1600,1600,1600,0
20231129,121300,36200,1600,1600,1600,1600,0
20231129,121200,36200,1600,1600,1600,1600,0
20231129,121100,36200,1600,1600,1600,1600,0
20231129,121000,36200,1600,1600,1600,1600,0
20231129,120900,36200,1600,1600,1600,1600,0
20231129,120800,36200,1600,1600,1600,1600,0
20231129,120700,36200,1600,1600,1600,1600,0
20231129,120600,36200,1600,1600,1600,1600,0
20231129,120500,36200,1600,1600,1600,1600,0
20231129,120400,36200,1600,1600,1600,1600,0
20231129,120300,36200,1600,1600,1600,1600,0
20231129,120200,36200,1600,1600,1600,1600,0
20231129,120100,36200,1600,1600,1600,1600,0
20231129,120000,36200,1600,1600,1600,1600,0
20231129,115900,36200,1600,1600,1600,1600,0
20231129,115800,36200,1600,1600,1600,1600,0
20231129,115700,36200,1600,1600,1600,1600,0
20231129,115600,36200,1600,1600,1600,1600,0
20231129,115500,36200,1600,1600,1600,1600,0
20231129,115400,36200,1600,1600,1600,1600,0
20231129,115300,36200,1600,1600,1600,1600,0
20231129,115200,36200,1600,1600,1600,1600,0
20231129,115100,36200,1600,1600,1600,1600,0
20231129,115000,36200,1600,1600,1600,1600,0
20231129,114900,36200,1600,1600,1600,1600,0
20231129,114800,36200,1600,1600,1600,1600,0
20231129,114700,36200,1600,1600,1600,1600,0
20231129,114600,36200,1600,1600,1600,1600,0
20231129,114500,36200,1600,1600,1600,1600,0
20231129,114400,36200,1600,1600,1600,1600,0
20231129,114300,36200,1600,1600,1600,1600,0
20231129,114200,36200,1600,1600,1600,1600,0
20231129,114100,36200,1600,1600,1600,1600,0
20231129,114000,36200,1600,1600,1600,1600,0
20231129,113900,36200,1600,1600,1600,1600,0
20231129,113800,36200,1600,1600,1600,1600,0
20231129,113700,36200,1600,1600,1600,1600,0
20231129,113600,36200,1600,1600,1600,1600,0
20231129,113500,36200,1600,1600,1600,1600,0
20231129,113400,36200,1600,1600,1600,1600,0
20231129,113300,36200,1600,1600,1600,1600,0
20231129,113200,36200,1600,1600,1600,1600,0
20231129,113100,36200,1600,1600,1600,1600,0
20231129,113000,36200,1600,1600,1600,1600,0
20231129,112900,36200,1600,1600,1600,1600,0
20231129,112800,36200,1600,1600,1600,1600,0
20231129,112700,36200,1600,1600,1600,1600,0
20231129,112600,36200,1600,1600,1600,1600,0
20231129,112500,36200,1600,1600,1600,1600,0
20231129,112400,36200,1600,1600,1600,1600,0
20231129,112300,36200,1600,1600,1600,1600,0
20231129,112200,36200,1600,1600,1600,1600,0
20231129,112100,36200,1600,1600,1600,1600,0
20231129,112000,36200,1600,1600,1600,1600,0
20231129,111900,36200,1600,1600,1600,1600,0
20231129,111800,36200,1600,1600,1600,1600,0
20231129,111700,36200,1600,1600,1600,1600,0
20231129,111600,36200,1600,1600,1600,1600,0
20231129,111500,36200,1600,1600,1600,1600,0
20231129,111400,36200,1600,1600,1600,1600,0
20231129,111300,36200,1600,1600,1600,1600,0
20231129,111200,36200,1600,1600,1600,1600,0
20231129,111100,36200,1600,1600,1600,1600,0
20231129,111000,36200,1600,1600,1600,1600,0
20231129,110900,36200,1600,1600,1600,1600,0
20231129,110800,36200,1600,1600,1600,1600,0
20231129,110700,36200,1600,1600,1600,1600,0
20231129,110600,36200,1600,1600,1600,1600,0
20231129,110500,36200,1600,1600,1600,1600,0
20231129,110400,36200,1600,1600,1600,1600,2
20231129,110300,33000,1600,1600,1600,1600,0
20231129,110200,33000,1600,1600,1600,1600,0
20231129,110100,33000,1600,1600,1600,1600,0
20231129,110000,33000,1600,1600,1600,1600,0
20231129,105900,33000,1600,1600,1600,1600,0
20231129,105800,33000,1600,1600,1600,1600,0
20231129,105700,33000,1600,1600,1600,1600,0
20231129,105600,33000,1600,1600,1600,1600,0
20231129,105500,33000,1600,1600,1600,1600,0
20231129,105400,33000,1600,1600,1600,1600,0
20231129,105300,33000,1600,1600,1600,1600,0
20231129,105200,33000,1600,1600,1600,1600,0
20231129,105100,33000,1600,1600,1600,1600,0
20231129,105000,33000,1600,1600,1600,1600,0
20231129,104900,33000,1600,1600,1600,1600,0
20231129,104800,33000,1600,1600,1600,1600,0
20231129,104700,33000,1600,1600,1600,1600,0
20231129,104600,33000,1600,1600,1600,1600,0
20231129,104500,33000,1600,1600,1600,1600,0
20231129,104400,33000,1600,1600,1600,1600,0
20231129,104300,33000,1600,1600,1600,1600,0
20231129,104200,33000,1600,1600,1600,1600,0
20231129,104100,33000,1600,1600,1600,1600,0
20231129,104000,33000,1600,1600,1600,1600,0
20231129,103900,33000,1600,1600,1600,1600,0
20231129,103800,33000,1600,1600,1600,1600,0
20231129,103700,33000,1600,1600,1600,1600,0
20231129,103600,33000,1600,1600,1600,1600,0
20231129,103500,33000,1600,1600,1600,1600,0
20231129,103400,33000,1600,1600,1600,1600,0
20231129,103300,33000,1600,1600,1600,1600,0
20231129,103200,33000,1600,1600,1600,1600,0
20231129,103100,33000,1600,1600,1600,1600,0
20231129,103000,33000,1600,1600,1600,1600,0
20231129,102900,33000,1600,1600,1600,1600,0
20231129,102800,33000,1600,1600,1600,1600,0
20231129,102700,33000,1600,1600,1600,1600,0
20231129,102600,33000,1600,1600,1600,1600,0
20231129,102500,33000,1600,1600,1600,1600,0
20231129,102400,33000,1600,1600,1600,1600,0
20231129,102300,33000,1600,1600,1600,1600,0
20231129,102200,33000,1600,1600,1600,1600,0
20231129,102100,33000,1600,1600,1600,1600,0
20231129,102000,33000,1600,1600,1600,1600,0
20231129,101900,33000,1600,1600,1600,1600,0
20231129,101800,33000,1600,1600,1600,1600,0
20231129,101700,33000,1600,1600,1600,1600,0
20231129,101600,33000,1600,1600,1600,1600,0
20231129,101500,33000,1600,1600,1600,1600,0
20231129,101400,33000,1600,1600,1600,1600,0
20231129,101300,33000,1600,1600,1600,1600,0
20231129,101200,33000,1600,1600,1600,1600,0
20231129,101100,33000,1600,1600,1600,1600,0
20231129,101000,33000,1600,1600,1600,1600,0
20231129,100900,33000,1600,1600,1600,1600,0
20231129,100800,33000,1600,1600,1600,1600,0
20231129,100700,33000,1600,1600,1600,1600,0
20231129,100600,33000,1600,1600,1600,1600,0
20231129,100500,33000,1600,1600,1600,1600,0
20231129,100400,33000,1600,1600,1600,1600,0
20231129,100300,33000,1600,1600,1600,1600,0
20231129,100200,33000,1600,1600,1600,1600,0
20231129,100100,33000,1600,1600,1600,1600,0
20231129,100000,33000,1600,1600,1600,1600,0
20231129,095900,33000,1600,1600,1600,1600,0
20231129,095800,33000,1600,1600,1600,1600,0
20231129,095700,33000,1600,1600,1600,1600,0
20231129,095600,33000,1600,1600,1600,1600,0
20231129,095500,33000,1600,1600,1600,1600,0
20231129,095400,33000,1600,1600,1600,1600,0
20231129,095300,33000,1600,1600,1600,1600,0
20231129,095200,33000,1600,1600,1600,1600,0
20231129,095100,33000,1600,1600,1600,1600,0
20231129,095000,33000,1600,1600,1600,1600,0
20231129,094900,33000,1600,1600,1600,1600,0
20231129,094800,33000,1600,1600,1600,1600,0
20231129,094700,33000,1600,1600,1600,1600,0
20231129,094600,33000,1600,1600,1600,1600,0
20231129,094500,33000,1600,1600,1600,1600,0
20231129,094400,33000,1600,1600,1600,1600,0
20231129,094300,33000,1600,1600,1600,1600,0
20231129,094200,33000,1600,1600,1600,1600,0
20231129,094100,33000,1600,1600,1600,1600,0
20231129,094000,33000,1600,1600,1600,1600,0
20231129,093900,33000,1600,1600,1600,1600,0
20231129,093800,33000,1600,1600,1600,1600,0
20231129,093700,33000,1600,1600,1600,1600,0
20231129,093600,33000,1600,1600,1600,1600,0
20231129,093500,33000,1600,1600,1600,1600,0
20231129,093400,33000,1600,1600,1600,1600,0
20231129,093300,33000,1600,1600,1600,1600,0
20231129,093200,33000,1600,1600,1600,1600,10
20231129,093100,17000,1700,1700,1700,1700,0
20231129,093000,17000,1700,1700,1700,1700,0
20231129,092900,17000,1700,1700,1700,1700,0
20231129,092800,17000,1700,1700,1700,1700,0
20231129,092700,17000,1700,1700,1700,1700,0
20231129,092600,17000,1700,1700,1700,1700,0
20231129,092500,17000,1700,1700,1700,1700,0
20231129,092400,17000,1700,1700,1700,1700,0
20231129,092300,17000,1700,1700,1700,1700,0
20231129,092200,17000,1700,1700,1700,1700,0
20231129,092100,17000,1700,1700,1700,1700,0
20231129,092000,17000,1700,1700,1700,1700,0
20231129,091900,17000,1700,1700,1700,1700,0
20231129,091800,17000,1700,1700,1700,1700,0
20231129,091700,17000,1700,1700,1700,1700,0
20231129,091600,17000,1700,1700,1700,1700,0
20231129,091500,17000,1700,1700,1700,1700,0
20231129,091400,17000,1700,1700,1700,1700,0
20231129,091300,17000,1700,1700,1700,1700,0
20231129,091200,17000,1700,1700,1700,1700,0
20231129,091100,17000,1700,1700,1700,1700,0
20231129,091000,17000,1700,1700,1700,1700,0
20231129,090900,17000,1700,1700,1700,1700,0
20231129,090800,17000,1700,1700,1700,1700,0
20231129,090700,17000,1700,1700,1700,1700,0
20231129,090600,17000,1700,1700,1700,1700,0
20231129,090500,17000,1700,1700,1700,1700,0
20231129,090400,17000,1700,1700,1700,1700,0
20231129,090300,17000,1700,1700,1700,1700,0
20231129,090200,17000,1700,1700,1700,1700,0
20231129,090100,17000,1700,1700,1700,1700,0
20231129,090000,17000,1700,1700,1700,1700,10