KissMeData/000950/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183200	44017500	23500	23500	23500	23500	104
3	20231127	183100	44017500	23500	23500	23500	23500	0
4	20231127	183000	44017500	23500	23500	23500	23500	0
5	20231127	182900	44017500	23500	23500	23500	23500	0
6	20231127	182800	44017500	23500	23500	23500	23500	0
7	20231127	182700	44017500	23500	23500	23500	23500	0
8	20231127	182600	44017500	23500	23500	23500	23500	0
9	20231127	182500	44017500	23500	23500	23500	23500	0
10	20231127	182400	44017500	23500	23500	23500	23500	0
11	20231127	182300	44017500	23500	23500	23500	23500	0
12	20231127	182200	44017500	23500	23500	23500	23500	0
13	20231127	182100	44017500	23500	23500	23500	23500	0
14	20231127	182000	44017500	23500	23500	23500	23500	0
15	20231127	181900	44017500	23500	23500	23500	23500	0
16	20231127	181800	44017500	23500	23500	23500	23500	0
17	20231127	181700	44017500	23500	23500	23500	23500	0
18	20231127	181600	44017500	23500	23500	23500	23500	0
19	20231127	181500	44017500	23500	23500	23500	23500	0
20	20231127	181400	44017500	23500	23500	23500	23500	0
21	20231127	181300	44017500	23500	23500	23500	23500	0
22	20231127	181200	44017500	23500	23500	23500	23500	0
23	20231127	181100	44017500	23500	23500	23500	23500	0
24	20231127	181000	44017500	23500	23500	23500	23500	0
25	20231127	180900	44017500	23500	23500	23500	23500	0
26	20231127	180800	44017500	23500	23500	23500	23500	0
27	20231127	180700	44017500	23500	23500	23500	23500	0
28	20231127	180600	44017500	23500	23500	23500	23500	0
29	20231127	180500	44017500	23500	23500	23500	23500	0
30	20231127	180400	44017500	23500	23500	23500	23500	0
31	20231127	180300	44017500	23500	23500	23500	23500	0
32	20231127	180200	44017500	23500	23500	23500	23500	104
33	20231127	180100	44017500	23500	23500	23500	23500	0
34	20231127	180000	44017500	23500	23500	23500	23500	0
35	20231127	175900	44017500	23500	23500	23500	23500	0
36	20231127	175800	44017500	23500	23500	23500	23500	0
37	20231127	175700	44017500	23500	23500	23500	23500	0
38	20231127	175600	44017500	23500	23500	23500	23500	0
39	20231127	175500	44017500	23500	23500	23500	23500	0
40	20231127	175400	44017500	23500	23500	23500	23500	0
41	20231127	175300	44017500	23500	23500	23500	23500	0
42	20231127	175200	44017500	23500	23500	23500	23500	0
43	20231127	175100	44017500	23500	23500	23500	23500	0
44	20231127	175000	44017500	23500	23500	23500	23500	0
45	20231127	174900	44017500	23500	23500	23500	23500	0
46	20231127	174800	44017500	23500	23500	23500	23500	0
47	20231127	174700	44017500	23500	23500	23500	23500	0
48	20231127	174600	44017500	23500	23500	23500	23500	0
49	20231127	174500	44017500	23500	23500	23500	23500	0
50	20231127	174400	44017500	23500	23500	23500	23500	0
51	20231127	174300	44017500	23500	23500	23500	23500	0
52	20231127	174200	44017500	23500	23500	23500	23500	0
53	20231127	174100	44017500	23500	23500	23500	23500	0
54	20231127	174000	44017500	23500	23500	23500	23500	0
55	20231127	173900	44017500	23500	23500	23500	23500	0
56	20231127	173800	44017500	23500	23500	23500	23500	0
57	20231127	173700	44017500	23500	23500	23500	23500	0
58	20231127	173600	44017500	23500	23500	23500	23500	0
59	20231127	173500	44017500	23500	23500	23500	23500	0
60	20231127	173400	44017500	23500	23500	23500	23500	0
61	20231127	173300	44017500	23500	23500	23500	23500	0
62	20231127	173200	44017500	23500	23500	23500	23500	104
63	20231127	173100	44017500	23500	23500	23500	23500	0
64	20231127	173000	44017500	23500	23500	23500	23500	0
65	20231127	172900	44017500	23500	23500	23500	23500	0
66	20231127	172800	44017500	23500	23500	23500	23500	0
67	20231127	172700	44017500	23500	23500	23500	23500	0
68	20231127	172600	44017500	23500	23500	23500	23500	0
69	20231127	172500	44017500	23500	23500	23500	23500	0
70	20231127	172400	44017500	23500	23500	23500	23500	0
71	20231127	172300	44017500	23500	23500	23500	23500	0
72	20231127	172200	44017500	23500	23500	23500	23500	0
73	20231127	172100	44017500	23500	23500	23500	23500	0
74	20231127	172000	44017500	23500	23500	23500	23500	0
75	20231127	171900	44017500	23500	23500	23500	23500	0
76	20231127	171800	44017500	23500	23500	23500	23500	0
77	20231127	171700	44017500	23500	23500	23500	23500	0
78	20231127	171600	44017500	23500	23500	23500	23500	0
79	20231127	171500	44017500	23500	23500	23500	23500	0
80	20231127	171400	44017500	23500	23500	23500	23500	0
81	20231127	171300	44017500	23500	23500	23500	23500	0
82	20231127	171200	44017500	23500	23500	23500	23500	0
83	20231127	171100	44017500	23500	23500	23500	23500	0
84	20231127	171000	44017500	23500	23500	23500	23500	0
85	20231127	170900	44017500	23500	23500	23500	23500	0
86	20231127	170800	44017500	23500	23500	23500	23500	0
87	20231127	170700	44017500	23500	23500	23500	23500	0
88	20231127	170600	44017500	23500	23500	23500	23500	0
89	20231127	170500	44017500	23500	23500	23500	23500	0
90	20231127	170400	44017500	23500	23500	23500	23500	0
91	20231127	170300	44017500	23500	23500	23500	23500	0
92	20231127	170200	44017500	23500	23500	23500	23500	104
93	20231127	170100	44017500	23500	23500	23500	23500	0
94	20231127	170000	44017500	23500	23500	23500	23500	0
95	20231127	165900	44017500	23500	23500	23500	23500	0
96	20231127	165800	44017500	23500	23500	23500	23500	0
97	20231127	165700	44017500	23500	23500	23500	23500	0
98	20231127	165600	44017500	23500	23500	23500	23500	0
99	20231127	165500	44017500	23500	23500	23500	23500	0
100	20231127	165400	44017500	23500	23500	23500	23500	0
101	20231127	165300	44017500	23500	23500	23500	23500	0
102	20231127	165200	44017500	23500	23500	23500	23500	0
103	20231127	165100	44017500	23500	23500	23500	23500	0
104	20231127	165000	44017500	23500	23500	23500	23500	0
105	20231127	164900	44017500	23500	23500	23500	23500	0
106	20231127	164800	44017500	23500	23500	23500	23500	0
107	20231127	164700	44017500	23500	23500	23500	23500	0
108	20231127	164600	44017500	23500	23500	23500	23500	0
109	20231127	164500	44017500	23500	23500	23500	23500	0
110	20231127	164400	44017500	23500	23500	23500	23500	0
111	20231127	164300	44017500	23500	23500	23500	23500	0
112	20231127	164200	44017500	23500	23500	23500	23500	0
113	20231127	164100	44017500	23500	23500	23500	23500	0
114	20231127	164000	44017500	23500	23500	23500	23500	0
115	20231127	163900	44017500	23500	23500	23500	23500	0
116	20231127	163800	44017500	23500	23500	23500	23500	0
117	20231127	163700	44017500	23500	23500	23500	23500	0
118	20231127	163600	44017500	23500	23500	23500	23500	0
119	20231127	163500	44017500	23500	23500	23500	23500	0
120	20231127	163400	44017500	23500	23500	23500	23500	0
121	20231127	163300	44017500	23500	23500	23500	23500	0
122	20231127	163200	44017500	23500	23500	23500	23500	104
123	20231127	163100	44017500	23500	23500	23500	23500	0
124	20231127	163000	44017500	23500	23500	23500	23500	0
125	20231127	162900	44017500	23500	23500	23500	23500	0
126	20231127	162800	44017500	23500	23500	23500	23500	0
127	20231127	162700	44017500	23500	23500	23500	23500	0
128	20231127	162600	44017500	23500	23500	23500	23500	0
129	20231127	162500	44017500	23500	23500	23500	23500	0
130	20231127	162400	44017500	23500	23500	23500	23500	0
131	20231127	162300	44017500	23500	23500	23500	23500	0
132	20231127	162200	44017500	23500	23500	23500	23500	0
133	20231127	162100	44017500	23500	23500	23500	23500	0
134	20231127	162000	44017500	23500	23500	23500	23500	0
135	20231127	161900	44017500	23500	23500	23500	23500	0
136	20231127	161800	44017500	23500	23500	23500	23500	0
137	20231127	161700	44017500	23500	23500	23500	23500	0
138	20231127	161600	44017500	23500	23500	23500	23500	0
139	20231127	161500	44017500	23500	23500	23500	23500	0
140	20231127	161400	44017500	23500	23500	23500	23500	0
141	20231127	161300	44017500	23500	23500	23500	23500	0
142	20231127	161200	44017500	23500	23500	23500	23500	0
143	20231127	161100	44017500	23500	23500	23500	23500	0
144	20231127	161000	44017500	23500	23500	23500	23500	0
145	20231127	160900	44017500	23500	23500	23500	23500	0
146	20231127	160800	44017500	23500	23500	23500	23500	0
147	20231127	160700	44017500	23500	23500	23500	23500	0
148	20231127	160600	44017500	23500	23500	23500	23500	0
149	20231127	160500	44017500	23500	23500	23500	23500	0
150	20231127	160400	44017500	23500	23500	23500	23500	0
151	20231127	160300	44017500	23500	23500	23500	23500	0
152	20231127	160200	44017500	23500	23500	23500	23500	104
153	20231127	160100	44017500	23500	23500	23500	23500	0
154	20231127	160000	44017500	23500	23500	23500	23500	0
155	20231127	155900	44017500	23500	23500	23500	23500	0
156	20231127	155800	44017500	23500	23500	23500	23500	0
157	20231127	155700	44017500	23500	23500	23500	23500	0
158	20231127	155600	44017500	23500	23500	23500	23500	0
159	20231127	155500	44017500	23500	23500	23500	23500	0
160	20231127	155400	44017500	23500	23500	23500	23500	0
161	20231127	155300	44017500	23500	23500	23500	23500	0
162	20231127	155200	44017500	23500	23500	23500	23500	0
163	20231127	155100	44017500	23500	23500	23500	23500	0
164	20231127	155000	44017500	23500	23500	23500	23500	0
165	20231127	154900	44017500	23500	23500	23500	23500	0
166	20231127	154800	44017500	23500	23500	23500	23500	0
167	20231127	154700	44017500	23500	23500	23500	23500	0
168	20231127	154600	44017500	23500	23500	23500	23500	0
169	20231127	154500	44017500	23500	23500	23500	23500	0
170	20231127	154400	44017500	23500	23500	23500	23500	0
171	20231127	154300	44017500	23500	23500	23500	23500	0
172	20231127	154200	44017500	23500	23500	23500	23500	0
173	20231127	154100	44017500	23500	23500	23500	23500	0
174	20231127	154000	44017500	23500	23500	23500	23500	0
175	20231127	153900	44017500	23500	23500	23500	23500	0
176	20231127	153800	44017500	23500	23500	23500	23500	0
177	20231127	153700	44017500	23500	23500	23500	23500	0
178	20231127	153600	44017500	23500	23500	23500	23500	0
179	20231127	153500	44017500	23500	23500	23500	23500	0
180	20231127	153400	44017500	23500	23500	23500	23500	0
181	20231127	153300	44017500	23500	23500	23500	23500	0
182	20231127	153200	44017500	23500	23500	23500	23500	104
183	20231127	153100	44017500	23500	23500	23500	23500	0
184	20231127	153000	44017500	23500	23500	23500	23500	104
185	20231127	152900	41573500	23600	23600	23600	23600	0
186	20231127	152800	41573500	23600	23600	23600	23600	0
187	20231127	152700	41573500	23600	23600	23600	23600	0
188	20231127	152600	41573500	23600	23600	23600	23600	0
189	20231127	152500	41573500	23600	23600	23600	23600	0
190	20231127	152400	41573500	23600	23600	23600	23600	0
191	20231127	152300	41573500	23600	23600	23600	23600	0
192	20231127	152200	41573500	23600	23600	23600	23600	0
193	20231127	152100	41573500	23600	23600	23600	23600	0
194	20231127	152000	41573500	23600	23600	23600	23600	0
195	20231127	151900	41573500	23600	23600	23600	23600	0
196	20231127	151800	41573500	23600	23600	23600	23600	0
197	20231127	151700	41573500	23600	23600	23600	23600	9
198	20231127	151600	41361100	23700	23700	23700	23700	0
199	20231127	151500	41361100	23700	23700	23700	23700	0
200	20231127	151400	41361100	23700	23700	23700	23700	6
201	20231127	151300	41218900	23550	23550	23550	23550	61
202	20231127	151200	39782350	23550	23650	23650	23550	242
203	20231127	151100	34075050	24000	24000	24000	24000	0
204	20231127	151000	34075050	24000	24000	24000	24000	0
205	20231127	150900	34075050	24000	24000	24000	24000	0
206	20231127	150800	34075050	24000	24000	24000	24000	0
207	20231127	150700	34075050	24000	24000	24000	24000	0
208	20231127	150600	34075050	24000	24000	24000	24000	0
209	20231127	150500	34075050	24000	24000	24000	24000	0
210	20231127	150400	34075050	24000	24000	24000	24000	0
211	20231127	150300	34075050	24000	24000	24000	24000	0
212	20231127	150200	34075050	24000	24000	24000	24000	0
213	20231127	150100	34075050	24000	24000	24000	24000	0
214	20231127	150000	34075050	24000	24000	24000	24000	0
215	20231127	145900	34075050	24000	24000	24000	24000	0
216	20231127	145800	34075050	24000	23850	24000	23850	6
217	20231127	145700	33931700	23750	23750	23750	23750	0
218	20231127	145600	33931700	23750	23850	23850	23750	100
219	20231127	145500	31556600	23700	23850	23850	23700	400
220	20231127	145400	22060150	24050	24050	24050	24050	0
221	20231127	145300	22060150	24050	24050	24050	24050	0
222	20231127	145200	22060150	24050	24050	24050	24050	0
223	20231127	145100	22060150	24050	24050	24050	24050	0
224	20231127	145000	22060150	24050	24050	24050	24050	0
225	20231127	144900	22060150	24050	24050	24050	24050	0
226	20231127	144800	22060150	24050	24050	24050	24050	0
227	20231127	144700	22060150	24050	24050	24050	24050	0
228	20231127	144600	22060150	24050	24050	24050	24050	0
229	20231127	144500	22060150	24050	24050	24050	24050	0
230	20231127	144400	22060150	24050	24050	24050	24050	0
231	20231127	144300	22060150	24050	24050	24050	24050	0
232	20231127	144200	22060150	24050	24050	24050	24050	0
233	20231127	144100	22060150	24050	24050	24050	24050	0
234	20231127	144000	22060150	24050	24050	24050	24050	0
235	20231127	143900	22060150	24050	24050	24050	24050	0
236	20231127	143800	22060150	24050	24050	24050	24050	1
237	20231127	143700	22036100	24050	24050	24050	24050	0
238	20231127	143600	22036100	24050	24050	24050	24050	0
239	20231127	143500	22036100	24050	24050	24050	24050	0
240	20231127	143400	22036100	24050	24050	24050	24050	0
241	20231127	143300	22036100	24050	24050	24050	24050	0
242	20231127	143200	22036100	24050	24050	24050	24050	0
243	20231127	143100	22036100	24050	24050	24050	24050	0
244	20231127	143000	22036100	24050	24050	24050	24050	1
245	20231127	142900	22012050	24000	24000	24000	24000	0
246	20231127	142800	22012050	24000	24000	24000	24000	0
247	20231127	142700	22012050	24000	24000	24000	24000	206
248	20231127	142600	17068050	24000	24000	24000	24000	0
249	20231127	142500	17068050	24000	24000	24000	24000	0
250	20231127	142400	17068050	24000	24000	24000	24000	0
251	20231127	142300	17068050	24000	24000	24000	24000	0
252	20231127	142200	17068050	24000	24000	24000	24000	0
253	20231127	142100	17068050	24000	24000	24000	24000	0
254	20231127	142000	17068050	24000	24000	24000	24000	0
255	20231127	141900	17068050	24000	24000	24000	24000	0
256	20231127	141800	17068050	24000	24000	24000	24000	0
257	20231127	141700	17068050	24000	24000	24000	24000	0
258	20231127	141600	17068050	24000	24000	24000	24000	0
259	20231127	141500	17068050	24000	24000	24000	24000	0
260	20231127	141400	17068050	24000	24000	24000	24000	0
261	20231127	141300	17068050	24000	24000	24000	24000	0
262	20231127	141200	17068050	24000	24000	24000	24000	0
263	20231127	141100	17068050	24000	24000	24000	24000	0
264	20231127	141000	17068050	24000	24000	24000	24000	0
265	20231127	140900	17068050	24000	24000	24000	24000	0
266	20231127	140800	17068050	24000	24000	24000	24000	0
267	20231127	140700	17068050	24000	24000	24000	24000	0
268	20231127	140600	17068050	24000	24000	24000	24000	0
269	20231127	140500	17068050	24000	24000	24000	24000	0
270	20231127	140400	17068050	24000	24000	24000	24000	0
271	20231127	140300	17068050	24000	24000	24000	24000	0
272	20231127	140200	17068050	24000	24000	24000	24000	0
273	20231127	140100	17068050	24000	24000	24000	24000	0
274	20231127	140000	17068050	24000	24000	24000	24000	0
275	20231127	135900	17068050	24000	24000	24000	24000	0
276	20231127	135800	17068050	24000	24000	24000	24000	0
277	20231127	135700	17068050	24000	24000	24000	24000	0
278	20231127	135600	17068050	24000	24000	24000	24000	0
279	20231127	135500	17068050	24000	24000	24000	24000	0
280	20231127	135400	17068050	24000	24000	24000	24000	0
281	20231127	135300	17068050	24000	24000	24000	24000	0
282	20231127	135200	17068050	24000	24000	24000	24000	1
283	20231127	135100	17044050	24000	24000	24000	24000	0
284	20231127	135000	17044050	24000	24000	24000	24000	0
285	20231127	134900	17044050	24000	24000	24000	24000	0
286	20231127	134800	17044050	24000	24000	24000	24000	0
287	20231127	134700	17044050	24000	24000	24000	24000	0
288	20231127	134600	17044050	24000	24000	24000	24000	0
289	20231127	134500	17044050	24000	24000	24000	24000	0
290	20231127	134400	17044050	24000	24000	24000	24000	0
291	20231127	134300	17044050	24000	24000	24000	24000	40
292	20231127	134200	16084050	24000	24000	24000	24000	0
293	20231127	134100	16084050	24000	24000	24000	24000	0
294	20231127	134000	16084050	24000	24000	24000	24000	0
295	20231127	133900	16084050	24000	24000	24000	24000	0
296	20231127	133800	16084050	24000	24000	24000	24000	0
297	20231127	133700	16084050	24000	24000	24000	24000	0
298	20231127	133600	16084050	24000	24000	24000	24000	0
299	20231127	133500	16084050	24000	24000	24000	24000	0
300	20231127	133400	16084050	24000	24000	24000	24000	0
301	20231127	133300	16084050	24000	24000	24000	24000	0
302	20231127	133200	16084050	24000	24000	24000	24000	0
303	20231127	133100	16084050	24000	24000	24000	24000	0
304	20231127	133000	16084050	24000	24000	24000	24000	0
305	20231127	132900	16084050	24000	24000	24000	24000	0
306	20231127	132800	16084050	24000	24000	24000	24000	0
307	20231127	132700	16084050	24000	24000	24000	24000	0
308	20231127	132600	16084050	24000	24000	24000	24000	0
309	20231127	132500	16084050	24000	24000	24000	24000	0
310	20231127	132400	16084050	24000	24000	24000	24000	0
311	20231127	132300	16084050	24000	24000	24000	24000	0
312	20231127	132200	16084050	24000	24000	24000	24000	0
313	20231127	132100	16084050	24000	24000	24000	24000	0
314	20231127	132000	16084050	24000	24000	24000	24000	0
315	20231127	131900	16084050	24000	24000	24000	24000	0
316	20231127	131800	16084050	24000	24000	24000	24000	0
317	20231127	131700	16084050	24000	24000	24000	24000	0
318	20231127	131600	16084050	24000	24000	24000	24000	0
319	20231127	131500	16084050	24000	24000	24000	24000	0
320	20231127	131400	16084050	24000	24000	24000	24000	0
321	20231127	131300	16084050	24000	24000	24000	24000	0
322	20231127	131200	16084050	24000	24000	24000	24000	0
323	20231127	131100	16084050	24000	24000	24000	24000	0
324	20231127	131000	16084050	24000	24000	24000	24000	0
325	20231127	130900	16084050	24000	24000	24000	24000	0
326	20231127	130800	16084050	24000	24000	24000	24000	0
327	20231127	130700	16084050	24000	24000	24000	24000	0
328	20231127	130600	16084050	24000	24000	24000	24000	0
329	20231127	130500	16084050	24000	24000	24000	24000	0
330	20231127	130400	16084050	24000	24000	24000	24000	0
331	20231127	130300	16084050	24000	24000	24000	24000	0
332	20231127	130200	16084050	24000	24000	24000	24000	1
333	20231127	130100	16060050	24000	24000	24000	24000	0
334	20231127	130000	16060050	24000	24000	24000	24000	0
335	20231127	125900	16060050	24000	24000	24000	24000	0
336	20231127	125800	16060050	24000	24000	24000	24000	0
337	20231127	125700	16060050	24000	24000	24000	24000	0
338	20231127	125600	16060050	24000	24000	24000	24000	0
339	20231127	125500	16060050	24000	24000	24000	24000	0
340	20231127	125400	16060050	24000	24000	24000	24000	0
341	20231127	125300	16060050	24000	24000	24000	24000	0
342	20231127	125200	16060050	24000	24000	24000	24000	0
343	20231127	125100	16060050	24000	24000	24000	24000	0
344	20231127	125000	16060050	24000	24000	24000	24000	0
345	20231127	124900	16060050	24000	24000	24000	24000	0
346	20231127	124800	16060050	24000	24000	24000	24000	0
347	20231127	124700	16060050	24000	24000	24000	24000	0
348	20231127	124600	16060050	24000	24000	24000	24000	0
349	20231127	124500	16060050	24000	24000	24000	24000	0
350	20231127	124400	16060050	24000	24000	24000	24000	0
351	20231127	124300	16060050	24000	24000	24000	24000	0
352	20231127	124200	16060050	24000	24000	24000	24000	0
353	20231127	124100	16060050	24000	24000	24000	24000	0
354	20231127	124000	16060050	24000	24000	24000	24000	0
355	20231127	123900	16060050	24000	24000	24000	24000	0
356	20231127	123800	16060050	24000	24000	24000	24000	0
357	20231127	123700	16060050	24000	24000	24000	24000	0
358	20231127	123600	16060050	24000	24000	24000	24000	0
359	20231127	123500	16060050	24000	24000	24000	24000	2
360	20231127	123400	16012050	23800	23850	23850	23800	150
361	20231127	123300	12441750	23850	23850	23850	23850	0
362	20231127	123200	12441750	23850	23850	23850	23850	0
363	20231127	123100	12441750	23850	23850	23850	23850	0
364	20231127	123000	12441750	23850	23850	23850	23850	0
365	20231127	122900	12441750	23850	23850	23850	23850	0
366	20231127	122800	12441750	23850	23850	23850	23850	0
367	20231127	122700	12441750	23850	23850	23850	23850	0
368	20231127	122600	12441750	23850	23850	23850	23850	1
369	20231127	122500	12417900	24000	24000	24000	24000	0
370	20231127	122400	12417900	24000	24000	24000	24000	0
371	20231127	122300	12417900	24000	24000	24000	24000	0
372	20231127	122200	12417900	24000	24000	24000	24000	0
373	20231127	122100	12417900	24000	24000	24000	24000	0
374	20231127	122000	12417900	24000	24000	24000	24000	0
375	20231127	121900	12417900	24000	24000	24000	24000	0
376	20231127	121800	12417900	24000	24000	24000	24000	0
377	20231127	121700	12417900	24000	24000	24000	24000	0
378	20231127	121600	12417900	24000	24000	24000	24000	0
379	20231127	121500	12417900	24000	24000	24000	24000	0
380	20231127	121400	12417900	24000	24000	24000	24000	0
381	20231127	121300	12417900	24000	24000	24000	24000	0
382	20231127	121200	12417900	24000	24000	24000	24000	0
383	20231127	121100	12417900	24000	24000	24000	24000	0
384	20231127	121000	12417900	24000	24000	24000	24000	0
385	20231127	120900	12417900	24000	24000	24000	24000	0
386	20231127	120800	12417900	24000	24000	24000	24000	0
387	20231127	120700	12417900	24000	24000	24000	24000	0
388	20231127	120600	12417900	24000	24000	24000	24000	0
389	20231127	120500	12417900	24000	24000	24000	24000	0
390	20231127	120400	12417900	24000	24000	24000	24000	0
391	20231127	120300	12417900	24000	24000	24000	24000	0
392	20231127	120200	12417900	24000	24000	24000	24000	0
393	20231127	120100	12417900	24000	24000	24000	24000	0
394	20231127	120000	12417900	24000	24000	24000	24000	0
395	20231127	115900	12417900	24000	24000	24000	24000	0
396	20231127	115800	12417900	24000	24000	24000	24000	0
397	20231127	115700	12417900	24000	24000	24000	24000	0
398	20231127	115600	12417900	24000	24000	24000	24000	0
399	20231127	115500	12417900	24000	24000	24000	24000	0
400	20231127	115400	12417900	24000	24000	24000	24000	0
401	20231127	115300	12417900	24000	24000	24000	24000	0
402	20231127	115200	12417900	24000	24000	24000	24000	0
403	20231127	115100	12417900	24000	24000	24000	24000	0
404	20231127	115000	12417900	24000	24000	24000	24000	0
405	20231127	114900	12417900	24000	24000	24000	24000	0
406	20231127	114800	12417900	24000	24000	24000	24000	0
407	20231127	114700	12417900	24000	24000	24000	24000	0
408	20231127	114600	12417900	24000	24000	24000	24000	0
409	20231127	114500	12417900	24000	24000	24000	24000	0
410	20231127	114400	12417900	24000	24000	24000	24000	0
411	20231127	114300	12417900	24000	24000	24000	24000	0
412	20231127	114200	12417900	24000	24000	24000	24000	0
413	20231127	114100	12417900	24000	24000	24000	24000	0
414	20231127	114000	12417900	24000	24000	24000	24000	0
415	20231127	113900	12417900	24000	24000	24000	24000	0
416	20231127	113800	12417900	24000	24000	24000	24000	0
417	20231127	113700	12417900	24000	24000	24000	24000	0
418	20231127	113600	12417900	24000	24000	24000	24000	0
419	20231127	113500	12417900	24000	24000	24000	24000	0
420	20231127	113400	12417900	24000	24000	24000	24000	0
421	20231127	113300	12417900	24000	24000	24000	24000	0
422	20231127	113200	12417900	24000	24000	24000	24000	0
423	20231127	113100	12417900	24000	24000	24000	24000	0
424	20231127	113000	12417900	24000	24000	24000	24000	0
425	20231127	112900	12417900	24000	24000	24000	24000	0
426	20231127	112800	12417900	24000	24000	24000	24000	0
427	20231127	112700	12417900	24000	24000	24000	24000	1
428	20231127	112600	12393900	24100	24100	24100	24100	0
429	20231127	112500	12393900	24100	23950	24100	23950	3
430	20231127	112400	12321800	23750	23750	23750	23750	0
431	20231127	112300	12321800	23750	23750	23750	23750	0
432	20231127	112200	12321800	23750	23750	23750	23750	0
433	20231127	112100	12321800	23750	23800	23800	23750	5
434	20231127	112000	12203000	24000	24000	24000	24000	1
435	20231127	111900	12179000	23800	23800	23800	23800	0
436	20231127	111800	12179000	23800	23800	23800	23800	0
437	20231127	111700	12179000	23800	23950	23950	23800	170
438	20231127	111600	8131650	23800	23800	23800	23800	0
439	20231127	111500	8131650	23800	23950	23950	23800	260
440	20231127	111400	1938700	23950	23950	23950	23950	0
441	20231127	111300	1938700	23950	23950	23950	23950	0
442	20231127	111200	1938700	23950	23950	23950	23950	0
443	20231127	111100	1938700	23950	23950	23950	23950	0
444	20231127	111000	1938700	23950	23950	23950	23950	0
445	20231127	110900	1938700	23950	23950	23950	23950	0
446	20231127	110800	1938700	23950	23950	23950	23950	0
447	20231127	110700	1938700	23950	23950	23950	23950	0
448	20231127	110600	1938700	23950	23950	23950	23950	0
449	20231127	110500	1938700	23950	23950	23950	23950	0
450	20231127	110400	1938700	23950	23950	23950	23950	0
451	20231127	110300	1938700	23950	23950	23950	23950	0
452	20231127	110200	1938700	23950	23950	23950	23950	0
453	20231127	110100	1938700	23950	23950	23950	23950	15
454	20231127	110000	1579450	23950	23950	23950	23950	0
455	20231127	105900	1579450	23950	23950	23950	23950	0
456	20231127	105800	1579450	23950	23950	23950	23950	0
457	20231127	105700	1579450	23950	23950	23950	23950	0
458	20231127	105600	1579450	23950	23950	23950	23950	0
459	20231127	105500	1579450	23950	23950	23950	23950	0
460	20231127	105400	1579450	23950	23950	23950	23950	4
461	20231127	105300	1483650	24100	24100	24100	24100	0
462	20231127	105200	1483650	24100	24100	24100	24100	0
463	20231127	105100	1483650	24100	24100	24100	24100	0
464	20231127	105000	1483650	24100	24100	24100	24100	0
465	20231127	104900	1483650	24100	24100	24100	24100	0
466	20231127	104800	1483650	24100	24100	24100	24100	0
467	20231127	104700	1483650	24100	24100	24100	24100	0
468	20231127	104600	1483650	24100	24100	24100	24100	0
469	20231127	104500	1483650	24100	24100	24100	24100	0
470	20231127	104400	1483650	24100	24100	24100	24100	0
471	20231127	104300	1483650	24100	24100	24100	24100	0
472	20231127	104200	1483650	24100	24100	24100	24100	0
473	20231127	104100	1483650	24100	24100	24100	24100	0
474	20231127	104000	1483650	24100	24100	24100	24100	0
475	20231127	103900	1483650	24100	24100	24100	24100	0
476	20231127	103800	1483650	24100	24100	24100	24100	0
477	20231127	103700	1483650	24100	24100	24100	24100	0
478	20231127	103600	1483650	24100	24100	24100	24100	0
479	20231127	103500	1483650	24100	24100	24100	24100	0
480	20231127	103400	1483650	24100	24100	24100	24100	0
481	20231127	103300	1483650	24100	24100	24100	24100	0
482	20231127	103200	1483650	24100	24100	24100	24100	0
483	20231127	103100	1483650	24100	24100	24100	24100	0
484	20231127	103000	1483650	24100	24100	24100	24100	0
485	20231127	102900	1483650	24100	24100	24100	24100	0
486	20231127	102800	1483650	24100	24100	24100	24100	0
487	20231127	102700	1483650	24100	24100	24100	24100	0
488	20231127	102600	1483650	24100	24100	24100	24100	0
489	20231127	102500	1483650	24100	24100	24100	24100	0
490	20231127	102400	1483650	24100	24100	24100	24100	0
491	20231127	102300	1483650	24100	24100	24100	24100	0
492	20231127	102200	1483650	24100	24100	24100	24100	0
493	20231127	102100	1483650	24100	24100	24100	24100	0
494	20231127	102000	1483650	24100	24100	24100	24100	0
495	20231127	101900	1483650	24100	24100	24100	24100	0
496	20231127	101800	1483650	24100	24100	24100	24100	0
497	20231127	101700	1483650	24100	24100	24100	24100	0
498	20231127	101600	1483650	24100	24100	24100	24100	0
499	20231127	101500	1483650	24100	24100	24100	24100	0
500	20231127	101400	1483650	24100	24100	24100	24100	0
501	20231127	101300	1483650	24100	24100	24100	24100	0
502	20231127	101200	1483650	24100	24100	24100	24100	0
503	20231127	101100	1483650	24100	24100	24100	24100	0
504	20231127	101000	1483650	24100	24100	24100	24100	0
505	20231127	100900	1483650	24100	24100	24100	24100	0
506	20231127	100800	1483650	24100	24100	24100	24100	0
507	20231127	100700	1483650	24100	24100	24100	24100	0
508	20231127	100600	1483650	24100	24100	24100	24100	0
509	20231127	100500	1483650	24100	24100	24100	24100	0
510	20231127	100400	1483650	24100	24100	24100	24100	0
511	20231127	100300	1483650	24100	24100	24100	24100	1
512	20231127	100200	1459550	24150	24150	24150	24150	0
513	20231127	100100	1459550	24150	24150	24150	24150	0
514	20231127	100000	1459550	24150	24150	24150	24150	0
515	20231127	095900	1459550	24150	24150	24150	24150	0
516	20231127	095800	1459550	24150	24150	24150	24150	0
517	20231127	095700	1459550	24150	24150	24150	24150	0
518	20231127	095600	1459550	24150	24150	24150	24150	0
519	20231127	095500	1459550	24150	24150	24150	24150	0
520	20231127	095400	1459550	24150	24150	24150	24150	0
521	20231127	095300	1459550	24150	24150	24150	24150	0
522	20231127	095200	1459550	24150	24150	24150	24150	0
523	20231127	095100	1459550	24150	24150	24150	24150	0
524	20231127	095000	1459550	24150	24150	24150	24150	0
525	20231127	094900	1459550	24150	24150	24150	24150	0
526	20231127	094800	1459550	24150	24150	24150	24150	0
527	20231127	094700	1459550	24150	24150	24150	24150	0
528	20231127	094600	1459550	24150	24150	24150	24150	0
529	20231127	094500	1459550	24150	24150	24150	24150	0
530	20231127	094400	1459550	24150	24150	24150	24150	0
531	20231127	094300	1459550	24150	24150	24150	24150	0
532	20231127	094200	1459550	24150	24150	24150	24150	0
533	20231127	094100	1459550	24150	24150	24150	24150	0
534	20231127	094000	1459550	24150	24150	24150	24150	0
535	20231127	093900	1459550	24150	24150	24150	24150	0
536	20231127	093800	1459550	24150	24150	24150	24150	0
537	20231127	093700	1459550	24150	24150	24150	24150	0
538	20231127	093600	1459550	24150	24150	24150	24150	0
539	20231127	093500	1459550	24150	24150	24150	24150	0
540	20231127	093400	1459550	24150	24150	24150	24150	0
541	20231127	093300	1459550	24150	24150	24150	24150	0
542	20231127	093200	1459550	24150	24150	24150	24150	0
543	20231127	093100	1459550	24150	24150	24150	24150	0
544	20231127	093000	1459550	24150	24150	24150	24150	0
545	20231127	092900	1459550	24150	24150	24150	24150	0
546	20231127	092800	1459550	24150	24150	24150	24150	0
547	20231127	092700	1459550	24150	24150	24150	24150	0
548	20231127	092600	1459550	24150	24150	24150	24150	1
549	20231127	092500	1435400	24100	24100	24100	24100	0
550	20231127	092400	1435400	24100	24100	24100	24100	0
551	20231127	092300	1435400	24100	24100	24100	24100	0
552	20231127	092200	1435400	24100	24100	24100	24100	0
553	20231127	092100	1435400	24100	24100	24100	24100	0
554	20231127	092000	1435400	24100	24100	24100	24100	0
555	20231127	091900	1435400	24100	24100	24100	24100	0
556	20231127	091800	1435400	24100	24100	24100	24100	0
557	20231127	091700	1435400	24100	24100	24100	24100	0
558	20231127	091600	1435400	24100	24100	24100	24100	1
559	20231127	091500	1411300	23800	23800	23800	23800	0
560	20231127	091400	1411300	23800	23900	23900	23800	41
561	20231127	091300	434700	24150	24150	24150	24150	0
562	20231127	091200	434700	24150	24150	24150	24150	0
563	20231127	091100	434700	24150	24150	24150	24150	0
564	20231127	091000	434700	24150	24150	24150	24150	0
565	20231127	090900	434700	24150	24150	24150	24150	0
566	20231127	090800	434700	24150	24150	24150	24150	0
567	20231127	090700	434700	24150	24150	24150	24150	0
568	20231127	090600	434700	24150	24150	24150	24150	0
569	20231127	090500	434700	24150	24150	24150	24150	0
570	20231127	090400	434700	24150	24150	24150	24150	0
571	20231127	090300	434700	24150	24150	24150	24150	0
572	20231127	090200	434700	24150	24150	24150	24150	0
573	20231127	090100	434700	24150	24150	24150	24150	0
574	20231127	090000	434700	24150	24150	24150	24150	18