KissMeData/002840/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183800	191458300	164000	164000	164000	164000	64
3	20231129	183700	191458300	164000	164000	164000	164000	0
4	20231129	183600	191458300	164000	164000	164000	164000	0
5	20231129	183500	191458300	164000	164000	164000	164000	0
6	20231129	183400	191458300	164000	164000	164000	164000	0
7	20231129	183300	191458300	164000	164000	164000	164000	0
8	20231129	183200	191458300	164000	164000	164000	164000	0
9	20231129	183100	191458300	164000	164000	164000	164000	0
10	20231129	183000	191458300	164000	164000	164000	164000	0
11	20231129	182900	191458300	164000	164000	164000	164000	0
12	20231129	182800	191458300	164000	164000	164000	164000	0
13	20231129	182700	191458300	164000	164000	164000	164000	0
14	20231129	182600	191458300	164000	164000	164000	164000	0
15	20231129	182500	191458300	164000	164000	164000	164000	0
16	20231129	182400	191458300	164000	164000	164000	164000	0
17	20231129	182300	191458300	164000	164000	164000	164000	0
18	20231129	182200	191458300	164000	164000	164000	164000	0
19	20231129	182100	191458300	164000	164000	164000	164000	0
20	20231129	182000	191458300	164000	164000	164000	164000	0
21	20231129	181900	191458300	164000	164000	164000	164000	0
22	20231129	181800	191458300	164000	164000	164000	164000	0
23	20231129	181700	191458300	164000	164000	164000	164000	0
24	20231129	181600	191458300	164000	164000	164000	164000	0
25	20231129	181500	191458300	164000	164000	164000	164000	0
26	20231129	181400	191458300	164000	164000	164000	164000	0
27	20231129	181300	191458300	164000	164000	164000	164000	0
28	20231129	181200	191458300	164000	164000	164000	164000	0
29	20231129	181100	191458300	164000	164000	164000	164000	0
30	20231129	181000	191458300	164000	164000	164000	164000	0
31	20231129	180900	191458300	164000	164000	164000	164000	0
32	20231129	180800	191458300	164000	164000	164000	164000	64
33	20231129	180700	191458300	164000	164000	164000	164000	0
34	20231129	180600	191458300	164000	164000	164000	164000	0
35	20231129	180500	191458300	164000	164000	164000	164000	0
36	20231129	180400	191458300	164000	164000	164000	164000	0
37	20231129	180300	191458300	164000	164000	164000	164000	0
38	20231129	180200	191458300	164000	164000	164000	164000	0
39	20231129	180100	191458300	164000	164000	164000	164000	0
40	20231129	180000	191458300	164000	164000	164000	164000	0
41	20231129	175900	191458300	164000	164000	164000	164000	0
42	20231129	175800	191458300	164000	164000	164000	164000	0
43	20231129	175700	191458300	164000	164000	164000	164000	0
44	20231129	175600	191458300	164000	164000	164000	164000	0
45	20231129	175500	191458300	164000	164000	164000	164000	0
46	20231129	175400	191458300	164000	164000	164000	164000	0
47	20231129	175300	191458300	164000	164000	164000	164000	0
48	20231129	175200	191458300	164000	164000	164000	164000	0
49	20231129	175100	191458300	164000	164000	164000	164000	0
50	20231129	175000	191458300	164000	164000	164000	164000	0
51	20231129	174900	191458300	164000	164000	164000	164000	0
52	20231129	174800	191458300	164000	164000	164000	164000	0
53	20231129	174700	191458300	164000	164000	164000	164000	0
54	20231129	174600	191458300	164000	164000	164000	164000	0
55	20231129	174500	191458300	164000	164000	164000	164000	0
56	20231129	174400	191458300	164000	164000	164000	164000	0
57	20231129	174300	191458300	164000	164000	164000	164000	0
58	20231129	174200	191458300	164000	164000	164000	164000	0
59	20231129	174100	191458300	164000	164000	164000	164000	0
60	20231129	174000	191458300	164000	164000	164000	164000	0
61	20231129	173900	191458300	164000	164000	164000	164000	0
62	20231129	173800	191458300	164000	164000	164000	164000	64
63	20231129	173700	191458300	164000	164000	164000	164000	0
64	20231129	173600	191458300	164000	164000	164000	164000	0
65	20231129	173500	191458300	164000	164000	164000	164000	0
66	20231129	173400	191458300	164000	164000	164000	164000	0
67	20231129	173300	191458300	164000	164000	164000	164000	0
68	20231129	173200	191458300	164000	164000	164000	164000	0
69	20231129	173100	191458300	164000	164000	164000	164000	0
70	20231129	173000	191458300	164000	164000	164000	164000	0
71	20231129	172900	191458300	164000	164000	164000	164000	0
72	20231129	172800	191458300	164000	164000	164000	164000	0
73	20231129	172700	191458300	164000	164000	164000	164000	0
74	20231129	172600	191458300	164000	164000	164000	164000	0
75	20231129	172500	191458300	164000	164000	164000	164000	0
76	20231129	172400	191458300	164000	164000	164000	164000	0
77	20231129	172300	191458300	164000	164000	164000	164000	0
78	20231129	172200	191458300	164000	164000	164000	164000	0
79	20231129	172100	191458300	164000	164000	164000	164000	0
80	20231129	172000	191458300	164000	164000	164000	164000	0
81	20231129	171900	191458300	164000	164000	164000	164000	0
82	20231129	171800	191458300	164000	164000	164000	164000	0
83	20231129	171700	191458300	164000	164000	164000	164000	0
84	20231129	171600	191458300	164000	164000	164000	164000	0
85	20231129	171500	191458300	164000	164000	164000	164000	0
86	20231129	171400	191458300	164000	164000	164000	164000	0
87	20231129	171300	191458300	164000	164000	164000	164000	0
88	20231129	171200	191458300	164000	164000	164000	164000	0
89	20231129	171100	191458300	164000	164000	164000	164000	0
90	20231129	171000	191458300	164000	164000	164000	164000	0
91	20231129	170900	191458300	164000	164000	164000	164000	0
92	20231129	170800	191458300	164000	164000	164000	164000	64
93	20231129	170700	191458300	164000	164000	164000	164000	0
94	20231129	170600	191458300	164000	164000	164000	164000	0
95	20231129	170500	191458300	164000	164000	164000	164000	0
96	20231129	170400	191458300	164000	164000	164000	164000	0
97	20231129	170300	191458300	164000	164000	164000	164000	0
98	20231129	170200	191458300	164000	164000	164000	164000	0
99	20231129	170100	191458300	164000	164000	164000	164000	0
100	20231129	170000	191458300	164000	164000	164000	164000	0
101	20231129	165900	191458300	164000	164000	164000	164000	0
102	20231129	165800	191458300	164000	164000	164000	164000	0
103	20231129	165700	191458300	164000	164000	164000	164000	0
104	20231129	165600	191458300	164000	164000	164000	164000	0
105	20231129	165500	191458300	164000	164000	164000	164000	0
106	20231129	165400	191458300	164000	164000	164000	164000	0
107	20231129	165300	191458300	164000	164000	164000	164000	0
108	20231129	165200	191458300	164000	164000	164000	164000	0
109	20231129	165100	191458300	164000	164000	164000	164000	0
110	20231129	165000	191458300	164000	164000	164000	164000	0
111	20231129	164900	191458300	164000	164000	164000	164000	0
112	20231129	164800	191458300	164000	164000	164000	164000	0
113	20231129	164700	191458300	164000	164000	164000	164000	0
114	20231129	164600	191458300	164000	164000	164000	164000	0
115	20231129	164500	191458300	164000	164000	164000	164000	0
116	20231129	164400	191458300	164000	164000	164000	164000	0
117	20231129	164300	191458300	164000	164000	164000	164000	0
118	20231129	164200	191458300	164000	164000	164000	164000	0
119	20231129	164100	191458300	164000	164000	164000	164000	0
120	20231129	164000	191458300	164000	164000	164000	164000	0
121	20231129	163900	191458300	164000	164000	164000	164000	0
122	20231129	163800	191458300	164000	164000	164000	164000	64
123	20231129	163700	191458300	164000	164000	164000	164000	0
124	20231129	163600	191458300	164000	164000	164000	164000	0
125	20231129	163500	191458300	164000	164000	164000	164000	0
126	20231129	163400	191458300	164000	164000	164000	164000	0
127	20231129	163300	191458300	164000	164000	164000	164000	0
128	20231129	163200	191458300	164000	164000	164000	164000	0
129	20231129	163100	191458300	164000	164000	164000	164000	0
130	20231129	163000	191458300	164000	164000	164000	164000	0
131	20231129	162900	191458300	164000	164000	164000	164000	0
132	20231129	162800	191458300	164000	164000	164000	164000	0
133	20231129	162700	191458300	164000	164000	164000	164000	0
134	20231129	162600	191458300	164000	164000	164000	164000	0
135	20231129	162500	191458300	164000	164000	164000	164000	0
136	20231129	162400	191458300	164000	164000	164000	164000	0
137	20231129	162300	191458300	164000	164000	164000	164000	0
138	20231129	162200	191458300	164000	164000	164000	164000	0
139	20231129	162100	191458300	164000	164000	164000	164000	0
140	20231129	162000	191458300	164000	164000	164000	164000	0
141	20231129	161900	191458300	164000	164000	164000	164000	0
142	20231129	161800	191458300	164000	164000	164000	164000	0
143	20231129	161700	191458300	164000	164000	164000	164000	0
144	20231129	161600	191458300	164000	164000	164000	164000	0
145	20231129	161500	191458300	164000	164000	164000	164000	0
146	20231129	161400	191458300	164000	164000	164000	164000	0
147	20231129	161300	191458300	164000	164000	164000	164000	0
148	20231129	161200	191458300	164000	164000	164000	164000	0
149	20231129	161100	191458300	164000	164000	164000	164000	0
150	20231129	161000	191458300	164000	164000	164000	164000	0
151	20231129	160900	191458300	164000	164000	164000	164000	0
152	20231129	160800	191458300	164000	164000	164000	164000	64
153	20231129	160700	191458300	164000	164000	164000	164000	0
154	20231129	160600	191458300	164000	164000	164000	164000	0
155	20231129	160500	191458300	164000	164000	164000	164000	0
156	20231129	160400	191458300	164000	164000	164000	164000	0
157	20231129	160300	191458300	164000	164000	164000	164000	0
158	20231129	160200	191458300	164000	164000	164000	164000	0
159	20231129	160100	191458300	164000	164000	164000	164000	0
160	20231129	160000	191458300	164000	164000	164000	164000	0
161	20231129	155900	191458300	164000	164000	164000	164000	0
162	20231129	155800	191458300	164000	164000	164000	164000	0
163	20231129	155700	191458300	164000	164000	164000	164000	0
164	20231129	155600	191458300	164000	164000	164000	164000	0
165	20231129	155500	191458300	164000	164000	164000	164000	0
166	20231129	155400	191458300	164000	164000	164000	164000	0
167	20231129	155300	191458300	164000	164000	164000	164000	0
168	20231129	155200	191458300	164000	164000	164000	164000	0
169	20231129	155100	191458300	164000	164000	164000	164000	0
170	20231129	155000	191458300	164000	164000	164000	164000	0
171	20231129	154900	191458300	164000	164000	164000	164000	0
172	20231129	154800	191458300	164000	164000	164000	164000	0
173	20231129	154700	191458300	164000	164000	164000	164000	0
174	20231129	154600	191458300	164000	164000	164000	164000	0
175	20231129	154500	191458300	164000	164000	164000	164000	0
176	20231129	154400	191458300	164000	164000	164000	164000	0
177	20231129	154300	191458300	164000	164000	164000	164000	0
178	20231129	154200	191458300	164000	164000	164000	164000	0
179	20231129	154100	191458300	164000	164000	164000	164000	0
180	20231129	154000	191458300	164000	164000	164000	164000	0
181	20231129	153900	191458300	164000	164000	164000	164000	0
182	20231129	153800	191458300	164000	164000	164000	164000	64
183	20231129	153700	191458300	164000	164000	164000	164000	0
184	20231129	153600	191458300	164000	164000	164000	164000	0
185	20231129	153500	191458300	164000	164000	164000	164000	0
186	20231129	153400	191458300	164000	164000	164000	164000	0
187	20231129	153300	191458300	164000	164000	164000	164000	0
188	20231129	153200	191458300	164000	164000	164000	164000	0
189	20231129	153100	191458300	164000	164000	164000	164000	0
190	20231129	153000	191458300	164000	164000	164000	164000	64
191	20231129	152900	180962300	164000	164000	164000	164000	0
192	20231129	152800	180962300	164000	164000	164000	164000	0
193	20231129	152700	180962300	164000	164000	164000	164000	0
194	20231129	152600	180962300	164000	164000	164000	164000	0
195	20231129	152500	180962300	164000	164000	164000	164000	0
196	20231129	152400	180962300	164000	164000	164000	164000	0
197	20231129	152300	180962300	164000	164000	164000	164000	0
198	20231129	152200	180962300	164000	164000	164000	164000	0
199	20231129	152100	180962300	164000	164000	164000	164000	0
200	20231129	152000	180962300	164000	164000	164000	164000	0
201	20231129	151900	180962300	164000	164000	164000	164000	0
202	20231129	151800	180962300	164000	164000	164000	164000	0
203	20231129	151700	180962300	164000	164000	164000	164000	0
204	20231129	151600	180962300	164000	164000	164000	164000	0
205	20231129	151500	180962300	164000	164000	164000	164000	0
206	20231129	151400	180962300	164000	164000	164000	164000	0
207	20231129	151300	180962300	164000	164000	164000	164000	0
208	20231129	151200	180962300	164000	164000	164000	164000	0
209	20231129	151100	180962300	164000	164000	164000	164000	0
210	20231129	151000	180962300	164000	164000	164000	164000	0
211	20231129	150900	180962300	164000	164000	164000	164000	18
212	20231129	150800	178010300	163900	163900	163900	163900	0
213	20231129	150700	178010300	163900	163900	163900	163900	0
214	20231129	150600	178010300	163900	163900	163900	163900	0
215	20231129	150500	178010300	163900	163900	163900	163900	0
216	20231129	150400	178010300	163900	163900	163900	163900	0
217	20231129	150300	178010300	163900	163900	163900	163900	0
218	20231129	150200	178010300	163900	163900	163900	163900	0
219	20231129	150100	178010300	163900	163900	163900	163900	0
220	20231129	150000	178010300	163900	163900	163900	163900	0
221	20231129	145900	178010300	163900	163900	163900	163900	1
222	20231129	145800	177846400	164000	164000	164000	164000	0
223	20231129	145700	177846400	164000	164000	164000	164000	0
224	20231129	145600	177846400	164000	164000	164000	164000	0
225	20231129	145500	177846400	164000	164000	164000	164000	0
226	20231129	145400	177846400	164000	164000	164000	164000	0
227	20231129	145300	177846400	164000	164000	164000	164000	0
228	20231129	145200	177846400	164000	164000	164000	164000	0
229	20231129	145100	177846400	164000	164000	164000	164000	0
230	20231129	145000	177846400	164000	164000	164000	164000	0
231	20231129	144900	177846400	164000	164000	164000	164000	0
232	20231129	144800	177846400	164000	164000	164000	164000	0
233	20231129	144700	177846400	164000	164000	164000	164000	0
234	20231129	144600	177846400	164000	164000	164000	164000	0
235	20231129	144500	177846400	164000	164000	164000	164000	0
236	20231129	144400	177846400	164000	164000	164000	164000	0
237	20231129	144300	177846400	164000	164000	164000	164000	0
238	20231129	144200	177846400	164000	164000	164000	164000	0
239	20231129	144100	177846400	164000	164000	164000	164000	0
240	20231129	144000	177846400	164000	164000	164000	164000	0
241	20231129	143900	177846400	164000	164000	164000	164000	0
242	20231129	143800	177846400	164000	164000	164000	164000	0
243	20231129	143700	177846400	164000	164000	164000	164000	0
244	20231129	143600	177846400	164000	164000	164000	164000	0
245	20231129	143500	177846400	164000	164000	164000	164000	0
246	20231129	143400	177846400	164000	164000	164000	164000	0
247	20231129	143300	177846400	164000	164000	164000	164000	0
248	20231129	143200	177846400	164000	164000	164000	164000	0
249	20231129	143100	177846400	164000	164000	164000	164000	0
250	20231129	143000	177846400	164000	164000	164000	164000	0
251	20231129	142900	177846400	164000	164000	164000	164000	0
252	20231129	142800	177846400	164000	164000	164000	164000	0
253	20231129	142700	177846400	164000	164000	164000	164000	1
254	20231129	142600	177682400	163800	163800	163800	163800	0
255	20231129	142500	177682400	163800	163800	163800	163800	0
256	20231129	142400	177682400	163800	163800	163800	163800	0
257	20231129	142300	177682400	163800	163800	163800	163800	0
258	20231129	142200	177682400	163800	163800	163800	163800	0
259	20231129	142100	177682400	163800	163800	163800	163800	0
260	20231129	142000	177682400	163800	163800	163800	163800	0
261	20231129	141900	177682400	163800	163800	163800	163800	0
262	20231129	141800	177682400	163800	163800	163800	163800	0
263	20231129	141700	177682400	163800	163800	163800	163800	0
264	20231129	141600	177682400	163800	163800	163800	163800	0
265	20231129	141500	177682400	163800	163800	163800	163800	0
266	20231129	141400	177682400	163800	163800	163800	163800	0
267	20231129	141300	177682400	163800	163800	163800	163800	0
268	20231129	141200	177682400	163800	163800	163800	163800	0
269	20231129	141100	177682400	163800	163800	163800	163800	0
270	20231129	141000	177682400	163800	163800	163800	163800	0
271	20231129	140900	177682400	163800	163800	163800	163800	0
272	20231129	140800	177682400	163800	163800	163800	163800	0
273	20231129	140700	177682400	163800	163800	163800	163800	0
274	20231129	140600	177682400	163800	163800	163800	163800	0
275	20231129	140500	177682400	163800	163800	163800	163800	0
276	20231129	140400	177682400	163800	163800	163800	163800	0
277	20231129	140300	177682400	163800	163800	163800	163800	0
278	20231129	140200	177682400	163800	163800	163800	163800	0
279	20231129	140100	177682400	163800	163800	163800	163800	0
280	20231129	140000	177682400	163800	163800	163800	163800	0
281	20231129	135900	177682400	163800	163800	163800	163800	0
282	20231129	135800	177682400	163800	163800	163800	163800	0
283	20231129	135700	177682400	163800	163800	163800	163800	0
284	20231129	135600	177682400	163800	163800	163800	163800	0
285	20231129	135500	177682400	163800	163800	163800	163800	0
286	20231129	135400	177682400	163800	163800	163800	163800	0
287	20231129	135300	177682400	163800	163800	163800	163800	0
288	20231129	135200	177682400	163800	163800	163800	163800	0
289	20231129	135100	177682400	163800	163800	163800	163800	0
290	20231129	135000	177682400	163800	163800	163800	163800	0
291	20231129	134900	177682400	163800	163800	163800	163800	0
292	20231129	134800	177682400	163800	163800	163800	163800	0
293	20231129	134700	177682400	163800	163800	163800	163800	16
294	20231129	134600	175061600	163800	163800	163800	163800	0
295	20231129	134500	175061600	163800	163800	163800	163800	0
296	20231129	134400	175061600	163800	163800	163800	163800	0
297	20231129	134300	175061600	163800	163800	163800	163800	0
298	20231129	134200	175061600	163800	163800	163800	163800	0
299	20231129	134100	175061600	163800	163800	163800	163800	0
300	20231129	134000	175061600	163800	163800	163800	163800	0
301	20231129	133900	175061600	163800	163800	163800	163800	0
302	20231129	133800	175061600	163800	163900	163900	163800	5
303	20231129	133700	174242500	164000	164000	164000	164000	0
304	20231129	133600	174242500	164000	164000	164000	164000	0
305	20231129	133500	174242500	164000	164000	164000	164000	0
306	20231129	133400	174242500	164000	164000	164000	164000	0
307	20231129	133300	174242500	164000	164100	164100	164000	114
308	20231129	133200	155541500	164000	164000	164000	164000	0
309	20231129	133100	155541500	164000	164000	164000	164000	0
310	20231129	133000	155541500	164000	164000	164000	164000	0
311	20231129	132900	155541500	164000	164000	164000	164000	0
312	20231129	132800	155541500	164000	164000	164000	164000	0
313	20231129	132700	155541500	164000	164000	164000	164000	0
314	20231129	132600	155541500	164000	164000	164000	164000	0
315	20231129	132500	155541500	164000	164000	164000	164000	0
316	20231129	132400	155541500	164000	164000	164000	164000	0
317	20231129	132300	155541500	164000	164000	164000	164000	10
318	20231129	132200	153901500	164000	164000	164000	164000	0
319	20231129	132100	153901500	164000	164000	164000	164000	0
320	20231129	132000	153901500	164000	164000	164000	164000	0
321	20231129	131900	153901500	164000	164000	164000	164000	0
322	20231129	131800	153901500	164000	164000	164000	164000	0
323	20231129	131700	153901500	164000	164000	164000	164000	10
324	20231129	131600	152261500	164100	164100	164100	164100	1
325	20231129	131500	152097400	164000	164000	164000	164000	0
326	20231129	131400	152097400	164000	164000	164000	164000	4
327	20231129	131300	151441400	164000	164000	164000	164000	0
328	20231129	131200	151441400	164000	164000	164000	164000	0
329	20231129	131100	151441400	164000	164000	164000	164000	0
330	20231129	131000	151441400	164000	164000	164000	164000	0
331	20231129	130900	151441400	164000	164000	164000	164000	0
332	20231129	130800	151441400	164000	164000	164000	164000	0
333	20231129	130700	151441400	164000	164000	164000	164000	0
334	20231129	130600	151441400	164000	164000	164000	164000	0
335	20231129	130500	151441400	164000	164000	164000	164000	0
336	20231129	130400	151441400	164000	164000	164000	164000	0
337	20231129	130300	151441400	164000	164000	164000	164000	0
338	20231129	130200	151441400	164000	164000	164000	164000	0
339	20231129	130100	151441400	164000	164000	164000	164000	0
340	20231129	130000	151441400	164000	164000	164000	164000	0
341	20231129	125900	151441400	164000	164000	164000	164000	0
342	20231129	125800	151441400	164000	164000	164000	164000	0
343	20231129	125700	151441400	164000	164000	164000	164000	0
344	20231129	125600	151441400	164000	164000	164000	164000	0
345	20231129	125500	151441400	164000	164000	164000	164000	0
346	20231129	125400	151441400	164000	164100	164100	164000	4
347	20231129	125300	150785300	164100	164100	164100	164100	0
348	20231129	125200	150785300	164100	164100	164100	164100	0
349	20231129	125100	150785300	164100	164100	164100	164100	1
350	20231129	125000	150621200	164100	164100	164100	164100	0
351	20231129	124900	150621200	164100	164100	164100	164100	0
352	20231129	124800	150621200	164100	164100	164100	164100	0
353	20231129	124700	150621200	164100	164100	164100	164100	0
354	20231129	124600	150621200	164100	164100	164100	164100	0
355	20231129	124500	150621200	164100	164100	164100	164100	0
356	20231129	124400	150621200	164100	164100	164100	164100	0
357	20231129	124300	150621200	164100	164100	164100	164100	0
358	20231129	124200	150621200	164100	164100	164100	164100	0
359	20231129	124100	150621200	164100	164100	164100	164100	0
360	20231129	124000	150621200	164100	164100	164100	164100	0
361	20231129	123900	150621200	164100	164100	164100	164100	0
362	20231129	123800	150621200	164100	164100	164100	164100	0
363	20231129	123700	150621200	164100	164100	164100	164100	0
364	20231129	123600	150621200	164100	164100	164100	164100	0
365	20231129	123500	150621200	164100	164100	164100	164100	0
366	20231129	123400	150621200	164100	164100	164100	164100	0
367	20231129	123300	150621200	164100	164100	164100	164100	0
368	20231129	123200	150621200	164100	164100	164100	164100	0
369	20231129	123100	150621200	164100	164100	164100	164100	0
370	20231129	123000	150621200	164100	164100	164100	164100	0
371	20231129	122900	150621200	164100	164100	164100	164100	0
372	20231129	122800	150621200	164100	164100	164100	164100	25
373	20231129	122700	146518700	164100	164100	164100	164100	0
374	20231129	122600	146518700	164100	164100	164100	164100	0
375	20231129	122500	146518700	164100	164100	164100	164100	0
376	20231129	122400	146518700	164100	164100	164100	164100	0
377	20231129	122300	146518700	164100	164100	164100	164100	0
378	20231129	122200	146518700	164100	164100	164100	164100	0
379	20231129	122100	146518700	164100	164100	164100	164100	0
380	20231129	122000	146518700	164100	164100	164100	164100	0
381	20231129	121900	146518700	164100	164100	164100	164100	0
382	20231129	121800	146518700	164100	164100	164100	164100	0
383	20231129	121700	146518700	164100	164100	164100	164100	0
384	20231129	121600	146518700	164100	164100	164100	164100	0
385	20231129	121500	146518700	164100	164100	164100	164100	0
386	20231129	121400	146518700	164100	164100	164100	164100	0
387	20231129	121300	146518700	164100	164100	164100	164100	0
388	20231129	121200	146518700	164100	164100	164100	164100	0
389	20231129	121100	146518700	164100	164100	164100	164100	0
390	20231129	121000	146518700	164100	164100	164100	164100	0
391	20231129	120900	146518700	164100	164100	164100	164100	0
392	20231129	120800	146518700	164100	164100	164100	164100	0
393	20231129	120700	146518700	164100	164100	164100	164100	0
394	20231129	120600	146518700	164100	164100	164100	164100	0
395	20231129	120500	146518700	164100	164100	164100	164100	0
396	20231129	120400	146518700	164100	164100	164100	164100	0
397	20231129	120300	146518700	164100	164100	164100	164100	0
398	20231129	120200	146518700	164100	164100	164100	164100	0
399	20231129	120100	146518700	164100	164100	164100	164100	0
400	20231129	120000	146518700	164100	164100	164100	164100	0
401	20231129	115900	146518700	164100	164100	164100	164100	0
402	20231129	115800	146518700	164100	164100	164100	164100	0
403	20231129	115700	146518700	164100	164100	164100	164100	0
404	20231129	115600	146518700	164100	164100	164100	164100	0
405	20231129	115500	146518700	164100	164100	164100	164100	0
406	20231129	115400	146518700	164100	164100	164100	164100	0
407	20231129	115300	146518700	164100	164100	164100	164100	0
408	20231129	115200	146518700	164100	164100	164100	164100	0
409	20231129	115100	146518700	164100	164100	164100	164100	0
410	20231129	115000	146518700	164100	164100	164100	164100	0
411	20231129	114900	146518700	164100	164100	164100	164100	0
412	20231129	114800	146518700	164100	164100	164100	164100	0
413	20231129	114700	146518700	164100	164100	164100	164100	1
414	20231129	114600	146354600	164100	164100	164100	164100	0
415	20231129	114500	146354600	164100	164100	164100	164100	0
416	20231129	114400	146354600	164100	164100	164100	164100	0
417	20231129	114300	146354600	164100	164100	164100	164100	0
418	20231129	114200	146354600	164100	164100	164100	164100	5
419	20231129	114100	145534100	164100	164100	164100	164100	0
420	20231129	114000	145534100	164100	164100	164100	164100	0
421	20231129	113900	145534100	164100	164100	164100	164100	0
422	20231129	113800	145534100	164100	164100	164100	164100	0
423	20231129	113700	145534100	164100	164100	164100	164100	0
424	20231129	113600	145534100	164100	164100	164100	164100	0
425	20231129	113500	145534100	164100	164100	164100	164100	0
426	20231129	113400	145534100	164100	164100	164100	164100	0
427	20231129	113300	145534100	164100	164100	164100	164100	0
428	20231129	113200	145534100	164100	164100	164100	164100	0
429	20231129	113100	145534100	164100	164100	164100	164100	0
430	20231129	113000	145534100	164100	164100	164100	164100	0
431	20231129	112900	145534100	164100	164100	164100	164100	0
432	20231129	112800	145534100	164100	164100	164100	164100	0
433	20231129	112700	145534100	164100	164100	164100	164100	0
434	20231129	112600	145534100	164100	164100	164100	164100	0
435	20231129	112500	145534100	164100	164100	164100	164100	0
436	20231129	112400	145534100	164100	164100	164100	164100	0
437	20231129	112300	145534100	164100	164100	164100	164100	0
438	20231129	112200	145534100	164100	164100	164100	164100	0
439	20231129	112100	145534100	164100	164100	164100	164100	0
440	20231129	112000	145534100	164100	164100	164100	164100	0
441	20231129	111900	145534100	164100	164100	164100	164100	0
442	20231129	111800	145534100	164100	164100	164100	164100	0
443	20231129	111700	145534100	164100	164100	164100	164100	10
444	20231129	111600	143893100	164200	164200	164200	164200	0
445	20231129	111500	143893100	164200	164200	164200	164200	0
446	20231129	111400	143893100	164200	164200	164200	164200	0
447	20231129	111300	143893100	164200	164200	164200	164200	0
448	20231129	111200	143893100	164200	164200	164200	164200	0
449	20231129	111100	143893100	164200	164200	164200	164200	0
450	20231129	111000	143893100	164200	164200	164200	164200	0
451	20231129	110900	143893100	164200	164200	164200	164200	0
452	20231129	110800	143893100	164200	164200	164200	164200	0
453	20231129	110700	143893100	164200	164200	164200	164200	0
454	20231129	110600	143893100	164200	164200	164200	164200	0
455	20231129	110500	143893100	164200	164200	164200	164200	0
456	20231129	110400	143893100	164200	164200	164200	164200	0
457	20231129	110300	143893100	164200	164200	164200	164200	0
458	20231129	110200	143893100	164200	164200	164200	164200	0
459	20231129	110100	143893100	164200	164300	164300	164200	10
460	20231129	110000	142250800	164300	164300	164300	164300	0
461	20231129	105900	142250800	164300	164300	164300	164300	0
462	20231129	105800	142250800	164300	164300	164300	164300	0
463	20231129	105700	142250800	164300	164300	164300	164300	0
464	20231129	105600	142250800	164300	164300	164300	164300	0
465	20231129	105500	142250800	164300	164300	164300	164300	0
466	20231129	105400	142250800	164300	164300	164300	164300	0
467	20231129	105300	142250800	164300	164300	164300	164300	0
468	20231129	105200	142250800	164300	164300	164300	164300	0
469	20231129	105100	142250800	164300	164300	164300	164300	0
470	20231129	105000	142250800	164300	164300	164300	164300	0
471	20231129	104900	142250800	164300	164300	164300	164300	0
472	20231129	104800	142250800	164300	164300	164300	164300	0
473	20231129	104700	142250800	164300	164300	164300	164300	0
474	20231129	104600	142250800	164300	164300	164300	164300	0
475	20231129	104500	142250800	164300	164300	164300	164300	0
476	20231129	104400	142250800	164300	164300	164300	164300	0
477	20231129	104300	142250800	164300	164300	164300	164300	2
478	20231129	104200	141922200	164200	164200	164200	164200	0
479	20231129	104100	141922200	164200	164200	164200	164200	0
480	20231129	104000	141922200	164200	164200	164200	164200	0
481	20231129	103900	141922200	164200	164200	164200	164200	0
482	20231129	103800	141922200	164200	164200	164200	164200	0
483	20231129	103700	141922200	164200	164200	164200	164200	0
484	20231129	103600	141922200	164200	164200	164200	164200	0
485	20231129	103500	141922200	164200	164200	164200	164200	0
486	20231129	103400	141922200	164200	164200	164200	164200	0
487	20231129	103300	141922200	164200	164200	164200	164200	0
488	20231129	103200	141922200	164200	164300	164300	164200	5
489	20231129	103100	141101100	164200	164200	164200	164200	0
490	20231129	103000	141101100	164200	164200	164200	164200	0
491	20231129	102900	141101100	164200	164200	164200	164200	0
492	20231129	102800	141101100	164200	164200	164200	164200	0
493	20231129	102700	141101100	164200	164200	164200	164200	0
494	20231129	102600	141101100	164200	164200	164200	164200	0
495	20231129	102500	141101100	164200	164200	164200	164200	0
496	20231129	102400	141101100	164200	164200	164200	164200	0
497	20231129	102300	141101100	164200	164200	164200	164200	0
498	20231129	102200	141101100	164200	164200	164200	164200	0
499	20231129	102100	141101100	164200	164200	164200	164200	0
500	20231129	102000	141101100	164200	164200	164200	164200	0
501	20231129	101900	141101100	164200	164200	164200	164200	0
502	20231129	101800	141101100	164200	164200	164200	164200	0
503	20231129	101700	141101100	164200	164200	164200	164200	0
504	20231129	101600	141101100	164200	164200	164200	164200	0
505	20231129	101500	141101100	164200	164500	164500	164200	57
506	20231129	101400	131731300	164600	164600	164600	164600	0
507	20231129	101300	131731300	164600	164600	164600	164600	0
508	20231129	101200	131731300	164600	164600	164600	164600	0
509	20231129	101100	131731300	164600	164600	164600	164600	0
510	20231129	101000	131731300	164600	164600	164600	164600	0
511	20231129	100900	131731300	164600	164600	164600	164600	0
512	20231129	100800	131731300	164600	164600	164600	164600	0
513	20231129	100700	131731300	164600	164600	164600	164600	0
514	20231129	100600	131731300	164600	164600	164600	164600	1
515	20231129	100500	131566700	164700	164700	164700	164700	0
516	20231129	100400	131566700	164700	164700	164700	164700	0
517	20231129	100300	131566700	164700	164700	164700	164700	0
518	20231129	100200	131566700	164700	164700	164700	164700	0
519	20231129	100100	131566700	164700	164700	164700	164700	0
520	20231129	100000	131566700	164700	164700	164700	164700	0
521	20231129	095900	131566700	164700	164700	164700	164700	0
522	20231129	095800	131566700	164700	164700	164700	164700	2
523	20231129	095700	131237300	164700	164700	164700	164700	0
524	20231129	095600	131237300	164700	164700	164700	164700	0
525	20231129	095500	131237300	164700	164700	164700	164700	0
526	20231129	095400	131237300	164700	164700	164700	164700	0
527	20231129	095300	131237300	164700	164700	164700	164700	8
528	20231129	095200	129919700	164800	164800	164800	164800	0
529	20231129	095100	129919700	164800	164800	164800	164800	0
530	20231129	095000	129919700	164800	164800	164800	164800	0
531	20231129	094900	129919700	164800	164800	164800	164800	0
532	20231129	094800	129919700	164800	164800	164800	164800	0
533	20231129	094700	129919700	164800	164800	164800	164800	3
534	20231129	094600	129425300	165000	165000	165000	165000	0
535	20231129	094500	129425300	165000	165000	165000	165000	0
536	20231129	094400	129425300	165000	165000	165000	165000	0
537	20231129	094300	129425300	165000	165000	165000	165000	0
538	20231129	094200	129425300	165000	165000	165000	165000	0
539	20231129	094100	129425300	165000	165000	165000	165000	0
540	20231129	094000	129425300	165000	165000	165000	165000	0
541	20231129	093900	129425300	165000	165000	165000	165000	0
542	20231129	093800	129425300	165000	165000	165000	165000	0
543	20231129	093700	129425300	165000	165000	165000	165000	0
544	20231129	093600	129425300	165000	165000	165000	165000	0
545	20231129	093500	129425300	165000	165000	165000	165000	0
546	20231129	093400	129425300	165000	165000	165000	165000	0
547	20231129	093300	129425300	165000	165000	165000	165000	7
548	20231129	093200	128270300	165300	165300	165300	165300	0
549	20231129	093100	128270300	165300	165300	165300	165300	0
550	20231129	093000	128270300	165300	165300	165300	165300	0
551	20231129	092900	128270300	165300	165300	165300	165300	0
552	20231129	092800	128270300	165300	165300	165300	165300	0
553	20231129	092700	128270300	165300	165300	165300	165300	0
554	20231129	092600	128270300	165300	165300	165300	165300	0
555	20231129	092500	128270300	165300	165300	165300	165300	0
556	20231129	092400	128270300	165300	165300	165300	165300	0
557	20231129	092300	128270300	165300	165300	165300	165300	23
558	20231129	092200	124468400	165000	165000	165000	165000	0
559	20231129	092100	124468400	165000	165000	165000	165000	0
560	20231129	092000	124468400	165000	165000	165000	165000	0
561	20231129	091900	124468400	165000	165000	165000	165000	0
562	20231129	091800	124468400	165000	165000	165000	165000	0
563	20231129	091700	124468400	165000	165000	165000	165000	0
564	20231129	091600	124468400	165000	165000	165000	165000	0
565	20231129	091500	124468400	165000	165200	165200	165000	99
566	20231129	091400	108132600	165200	165200	165200	165200	1
567	20231129	091300	107967400	165200	165200	165200	165200	0
568	20231129	091200	107967400	165200	165200	165200	165200	0
569	20231129	091100	107967400	165200	165200	165200	165200	33
570	20231129	091000	102515800	165200	165200	165200	165200	4
571	20231129	090900	101855000	165100	165100	165100	165100	0
572	20231129	090800	101855000	165100	165100	165100	165100	0
573	20231129	090700	101855000	165100	165100	165100	165100	0
574	20231129	090600	101855000	165100	165100	165100	165100	0
575	20231129	090500	101855000	165100	165100	165100	165100	0
576	20231129	090400	101855000	165100	165300	165300	165100	4
577	20231129	090300	101194200	165300	165300	165300	165300	8
578	20231129	090200	99871800	165900	165900	165900	165900	0
579	20231129	090100	99871800	165900	165900	165900	165900	1
580	20231129	090000	99705900	165900	165900	165900	165900	601