KissMeData/200580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203000	2848110	10880	10880	10880	10880	99
3	20231129	202900	2848110	10880	10880	10880	10880	0
4	20231129	202800	2848110	10880	10880	10880	10880	0
5	20231129	202700	2848110	10880	10880	10880	10880	0
6	20231129	202600	2848110	10880	10880	10880	10880	0
7	20231129	202500	2848110	10880	10880	10880	10880	0
8	20231129	202400	2848110	10880	10880	10880	10880	0
9	20231129	202300	2848110	10880	10880	10880	10880	0
10	20231129	202200	2848110	10880	10880	10880	10880	0
11	20231129	202100	2848110	10880	10880	10880	10880	0
12	20231129	202000	2848110	10880	10880	10880	10880	0
13	20231129	201900	2848110	10880	10880	10880	10880	0
14	20231129	201800	2848110	10880	10880	10880	10880	0
15	20231129	201700	2848110	10880	10880	10880	10880	0
16	20231129	201600	2848110	10880	10880	10880	10880	0
17	20231129	201500	2848110	10880	10880	10880	10880	0
18	20231129	201400	2848110	10880	10880	10880	10880	0
19	20231129	201300	2848110	10880	10880	10880	10880	0
20	20231129	201200	2848110	10880	10880	10880	10880	0
21	20231129	201100	2848110	10880	10880	10880	10880	0
22	20231129	201000	2848110	10880	10880	10880	10880	0
23	20231129	200900	2848110	10880	10880	10880	10880	0
24	20231129	200800	2848110	10880	10880	10880	10880	0
25	20231129	200700	2848110	10880	10880	10880	10880	0
26	20231129	200600	2848110	10880	10880	10880	10880	0
27	20231129	200500	2848110	10880	10880	10880	10880	0
28	20231129	200400	2848110	10880	10880	10880	10880	0
29	20231129	200300	2848110	10880	10880	10880	10880	0
30	20231129	200200	2848110	10880	10880	10880	10880	0
31	20231129	200100	2848110	10880	10880	10880	10880	0
32	20231129	200000	2848110	10880	10880	10880	10880	99
33	20231129	195900	2848110	10880	10880	10880	10880	0
34	20231129	195800	2848110	10880	10880	10880	10880	0
35	20231129	195700	2848110	10880	10880	10880	10880	0
36	20231129	195600	2848110	10880	10880	10880	10880	0
37	20231129	195500	2848110	10880	10880	10880	10880	0
38	20231129	195400	2848110	10880	10880	10880	10880	0
39	20231129	195300	2848110	10880	10880	10880	10880	0
40	20231129	195200	2848110	10880	10880	10880	10880	0
41	20231129	195100	2848110	10880	10880	10880	10880	0
42	20231129	195000	2848110	10880	10880	10880	10880	0
43	20231129	194900	2848110	10880	10880	10880	10880	0
44	20231129	194800	2848110	10880	10880	10880	10880	0
45	20231129	194700	2848110	10880	10880	10880	10880	0
46	20231129	194600	2848110	10880	10880	10880	10880	0
47	20231129	194500	2848110	10880	10880	10880	10880	0
48	20231129	194400	2848110	10880	10880	10880	10880	0
49	20231129	194300	2848110	10880	10880	10880	10880	0
50	20231129	194200	2848110	10880	10880	10880	10880	0
51	20231129	194100	2848110	10880	10880	10880	10880	0
52	20231129	194000	2848110	10880	10880	10880	10880	0
53	20231129	193900	2848110	10880	10880	10880	10880	0
54	20231129	193800	2848110	10880	10880	10880	10880	0
55	20231129	193700	2848110	10880	10880	10880	10880	0
56	20231129	193600	2848110	10880	10880	10880	10880	0
57	20231129	193500	2848110	10880	10880	10880	10880	0
58	20231129	193400	2848110	10880	10880	10880	10880	0
59	20231129	193300	2848110	10880	10880	10880	10880	0
60	20231129	193200	2848110	10880	10880	10880	10880	0
61	20231129	193100	2848110	10880	10880	10880	10880	0
62	20231129	193000	2848110	10880	10880	10880	10880	99
63	20231129	192900	2848110	10880	10880	10880	10880	0
64	20231129	192800	2848110	10880	10880	10880	10880	0
65	20231129	192700	2848110	10880	10880	10880	10880	0
66	20231129	192600	2848110	10880	10880	10880	10880	0
67	20231129	192500	2848110	10880	10880	10880	10880	0
68	20231129	192400	2848110	10880	10880	10880	10880	0
69	20231129	192300	2848110	10880	10880	10880	10880	0
70	20231129	192200	2848110	10880	10880	10880	10880	0
71	20231129	192100	2848110	10880	10880	10880	10880	0
72	20231129	192000	2848110	10880	10880	10880	10880	0
73	20231129	191900	2848110	10880	10880	10880	10880	0
74	20231129	191800	2848110	10880	10880	10880	10880	0
75	20231129	191700	2848110	10880	10880	10880	10880	0
76	20231129	191600	2848110	10880	10880	10880	10880	0
77	20231129	191500	2848110	10880	10880	10880	10880	0
78	20231129	191400	2848110	10880	10880	10880	10880	0
79	20231129	191300	2848110	10880	10880	10880	10880	0
80	20231129	191200	2848110	10880	10880	10880	10880	0
81	20231129	191100	2848110	10880	10880	10880	10880	0
82	20231129	191000	2848110	10880	10880	10880	10880	0
83	20231129	190900	2848110	10880	10880	10880	10880	0
84	20231129	190800	2848110	10880	10880	10880	10880	0
85	20231129	190700	2848110	10880	10880	10880	10880	0
86	20231129	190600	2848110	10880	10880	10880	10880	0
87	20231129	190500	2848110	10880	10880	10880	10880	0
88	20231129	190400	2848110	10880	10880	10880	10880	0
89	20231129	190300	2848110	10880	10880	10880	10880	0
90	20231129	190200	2848110	10880	10880	10880	10880	0
91	20231129	190100	2848110	10880	10880	10880	10880	0
92	20231129	190000	2848110	10880	10880	10880	10880	99
93	20231129	185900	2848110	10880	10880	10880	10880	0
94	20231129	185800	2848110	10880	10880	10880	10880	0
95	20231129	185700	2848110	10880	10880	10880	10880	0
96	20231129	185600	2848110	10880	10880	10880	10880	0
97	20231129	185500	2848110	10880	10880	10880	10880	0
98	20231129	185400	2848110	10880	10880	10880	10880	0
99	20231129	185300	2848110	10880	10880	10880	10880	0
100	20231129	185200	2848110	10880	10880	10880	10880	0
101	20231129	185100	2848110	10880	10880	10880	10880	0
102	20231129	185000	2848110	10880	10880	10880	10880	0
103	20231129	184900	2848110	10880	10880	10880	10880	0
104	20231129	184800	2848110	10880	10880	10880	10880	0
105	20231129	184700	2848110	10880	10880	10880	10880	0
106	20231129	184600	2848110	10880	10880	10880	10880	0
107	20231129	184500	2848110	10880	10880	10880	10880	0
108	20231129	184400	2848110	10880	10880	10880	10880	0
109	20231129	184300	2848110	10880	10880	10880	10880	0
110	20231129	184200	2848110	10880	10880	10880	10880	0
111	20231129	184100	2848110	10880	10880	10880	10880	0
112	20231129	184000	2848110	10880	10880	10880	10880	0
113	20231129	183900	2848110	10880	10880	10880	10880	0
114	20231129	183800	2848110	10880	10880	10880	10880	0
115	20231129	183700	2848110	10880	10880	10880	10880	0
116	20231129	183600	2848110	10880	10880	10880	10880	0
117	20231129	183500	2848110	10880	10880	10880	10880	0
118	20231129	183400	2848110	10880	10880	10880	10880	0
119	20231129	183300	2848110	10880	10880	10880	10880	0
120	20231129	183200	2848110	10880	10880	10880	10880	0
121	20231129	183100	2848110	10880	10880	10880	10880	0
122	20231129	183000	2848110	10880	10880	10880	10880	99
123	20231129	182900	2848110	10880	10880	10880	10880	0
124	20231129	182800	2848110	10880	10880	10880	10880	0
125	20231129	182700	2848110	10880	10880	10880	10880	0
126	20231129	182600	2848110	10880	10880	10880	10880	0
127	20231129	182500	2848110	10880	10880	10880	10880	0
128	20231129	182400	2848110	10880	10880	10880	10880	0
129	20231129	182300	2848110	10880	10880	10880	10880	0
130	20231129	182200	2848110	10880	10880	10880	10880	0
131	20231129	182100	2848110	10880	10880	10880	10880	0
132	20231129	182000	2848110	10880	10880	10880	10880	0
133	20231129	181900	2848110	10880	10880	10880	10880	0
134	20231129	181800	2848110	10880	10880	10880	10880	0
135	20231129	181700	2848110	10880	10880	10880	10880	0
136	20231129	181600	2848110	10880	10880	10880	10880	0
137	20231129	181500	2848110	10880	10880	10880	10880	0
138	20231129	181400	2848110	10880	10880	10880	10880	0
139	20231129	181300	2848110	10880	10880	10880	10880	0
140	20231129	181200	2848110	10880	10880	10880	10880	0
141	20231129	181100	2848110	10880	10880	10880	10880	0
142	20231129	181000	2848110	10880	10880	10880	10880	0
143	20231129	180900	2848110	10880	10880	10880	10880	0
144	20231129	180800	2848110	10880	10880	10880	10880	0
145	20231129	180700	2848110	10880	10880	10880	10880	0
146	20231129	180600	2848110	10880	10880	10880	10880	0
147	20231129	180500	2848110	10880	10880	10880	10880	0
148	20231129	180400	2848110	10880	10880	10880	10880	0
149	20231129	180300	2848110	10880	10880	10880	10880	0
150	20231129	180200	2848110	10880	10880	10880	10880	0
151	20231129	180100	2848110	10880	10880	10880	10880	0
152	20231129	180000	2848110	10880	10880	10880	10880	99
153	20231129	175900	2848110	10880	10880	10880	10880	0
154	20231129	175800	2848110	10880	10880	10880	10880	0
155	20231129	175700	2848110	10880	10880	10880	10880	0
156	20231129	175600	2848110	10880	10880	10880	10880	0
157	20231129	175500	2848110	10880	10880	10880	10880	0
158	20231129	175400	2848110	10880	10880	10880	10880	0
159	20231129	175300	2848110	10880	10880	10880	10880	0
160	20231129	175200	2848110	10880	10880	10880	10880	0
161	20231129	175100	2848110	10880	10880	10880	10880	0
162	20231129	175000	2848110	10880	10880	10880	10880	0
163	20231129	174900	2848110	10880	10880	10880	10880	0
164	20231129	174800	2848110	10880	10880	10880	10880	0
165	20231129	174700	2848110	10880	10880	10880	10880	0
166	20231129	174600	2848110	10880	10880	10880	10880	0
167	20231129	174500	2848110	10880	10880	10880	10880	0
168	20231129	174400	2848110	10880	10880	10880	10880	0
169	20231129	174300	2848110	10880	10880	10880	10880	0
170	20231129	174200	2848110	10880	10880	10880	10880	0
171	20231129	174100	2848110	10880	10880	10880	10880	0
172	20231129	174000	2848110	10880	10880	10880	10880	0
173	20231129	173900	2848110	10880	10880	10880	10880	0
174	20231129	173800	2848110	10880	10880	10880	10880	0
175	20231129	173700	2848110	10880	10880	10880	10880	0
176	20231129	173600	2848110	10880	10880	10880	10880	0
177	20231129	173500	2848110	10880	10880	10880	10880	0
178	20231129	173400	2848110	10880	10880	10880	10880	0
179	20231129	173300	2848110	10880	10880	10880	10880	0
180	20231129	173200	2848110	10880	10880	10880	10880	0
181	20231129	173100	2848110	10880	10880	10880	10880	0
182	20231129	173000	2848110	10880	10880	10880	10880	99
183	20231129	172900	2848110	10880	10880	10880	10880	0
184	20231129	172800	2848110	10880	10880	10880	10880	0
185	20231129	172700	2848110	10880	10880	10880	10880	0
186	20231129	172600	2848110	10880	10880	10880	10880	0
187	20231129	172500	2848110	10880	10880	10880	10880	0
188	20231129	172400	2848110	10880	10880	10880	10880	0
189	20231129	172300	2848110	10880	10880	10880	10880	0
190	20231129	172200	2848110	10880	10880	10880	10880	0
191	20231129	172100	2848110	10880	10880	10880	10880	0
192	20231129	172000	2848110	10880	10880	10880	10880	0
193	20231129	171900	2848110	10880	10880	10880	10880	0
194	20231129	171800	2848110	10880	10880	10880	10880	0
195	20231129	171700	2848110	10880	10880	10880	10880	0
196	20231129	171600	2848110	10880	10880	10880	10880	0
197	20231129	171500	2848110	10880	10880	10880	10880	0
198	20231129	171400	2848110	10880	10880	10880	10880	0
199	20231129	171300	2848110	10880	10880	10880	10880	0
200	20231129	171200	2848110	10880	10880	10880	10880	0
201	20231129	171100	2848110	10880	10880	10880	10880	0
202	20231129	171000	2848110	10880	10880	10880	10880	0
203	20231129	170900	2848110	10880	10880	10880	10880	0
204	20231129	170800	2848110	10880	10880	10880	10880	0
205	20231129	170700	2848110	10880	10880	10880	10880	0
206	20231129	170600	2848110	10880	10880	10880	10880	0
207	20231129	170500	2848110	10880	10880	10880	10880	0
208	20231129	170400	2848110	10880	10880	10880	10880	0
209	20231129	170300	2848110	10880	10880	10880	10880	0
210	20231129	170200	2848110	10880	10880	10880	10880	0
211	20231129	170100	2848110	10880	10880	10880	10880	0
212	20231129	170000	2848110	10880	10880	10880	10880	99
213	20231129	165900	2848110	10880	10880	10880	10880	0
214	20231129	165800	2848110	10880	10880	10880	10880	0
215	20231129	165700	2848110	10880	10880	10880	10880	0
216	20231129	165600	2848110	10880	10880	10880	10880	0
217	20231129	165500	2848110	10880	10880	10880	10880	0
218	20231129	165400	2848110	10880	10880	10880	10880	0
219	20231129	165300	2848110	10880	10880	10880	10880	0
220	20231129	165200	2848110	10880	10880	10880	10880	0
221	20231129	165100	2848110	10880	10880	10880	10880	0
222	20231129	165000	2848110	10880	10880	10880	10880	0
223	20231129	164900	2848110	10880	10880	10880	10880	0
224	20231129	164800	2848110	10880	10880	10880	10880	0
225	20231129	164700	2848110	10880	10880	10880	10880	0
226	20231129	164600	2848110	10880	10880	10880	10880	0
227	20231129	164500	2848110	10880	10880	10880	10880	0
228	20231129	164400	2848110	10880	10880	10880	10880	0
229	20231129	164300	2848110	10880	10880	10880	10880	0
230	20231129	164200	2848110	10880	10880	10880	10880	0
231	20231129	164100	2848110	10880	10880	10880	10880	0
232	20231129	164000	2848110	10880	10880	10880	10880	0
233	20231129	163900	2848110	10880	10880	10880	10880	0
234	20231129	163800	2848110	10880	10880	10880	10880	0
235	20231129	163700	2848110	10880	10880	10880	10880	0
236	20231129	163600	2848110	10880	10880	10880	10880	0
237	20231129	163500	2848110	10880	10880	10880	10880	0
238	20231129	163400	2848110	10880	10880	10880	10880	0
239	20231129	163300	2848110	10880	10880	10880	10880	0
240	20231129	163200	2848110	10880	10880	10880	10880	0
241	20231129	163100	2848110	10880	10880	10880	10880	0
242	20231129	163000	2848110	10880	10880	10880	10880	99
243	20231129	162900	2848110	10880	10880	10880	10880	0
244	20231129	162800	2848110	10880	10880	10880	10880	0
245	20231129	162700	2848110	10880	10880	10880	10880	0
246	20231129	162600	2848110	10880	10880	10880	10880	0
247	20231129	162500	2848110	10880	10880	10880	10880	0
248	20231129	162400	2848110	10880	10880	10880	10880	0
249	20231129	162300	2848110	10880	10880	10880	10880	0
250	20231129	162200	2848110	10880	10880	10880	10880	0
251	20231129	162100	2848110	10880	10880	10880	10880	0
252	20231129	162000	2848110	10880	10880	10880	10880	0
253	20231129	161900	2848110	10880	10880	10880	10880	0
254	20231129	161800	2848110	10880	10880	10880	10880	0
255	20231129	161700	2848110	10880	10880	10880	10880	0
256	20231129	161600	2848110	10880	10880	10880	10880	0
257	20231129	161500	2848110	10880	10880	10880	10880	0
258	20231129	161400	2848110	10880	10880	10880	10880	0
259	20231129	161300	2848110	10880	10880	10880	10880	0
260	20231129	161200	2848110	10880	10880	10880	10880	0
261	20231129	161100	2848110	10880	10880	10880	10880	0
262	20231129	161000	2848110	10880	10880	10880	10880	0
263	20231129	160900	2848110	10880	10880	10880	10880	0
264	20231129	160800	2848110	10880	10880	10880	10880	0
265	20231129	160700	2848110	10880	10880	10880	10880	0
266	20231129	160600	2848110	10880	10880	10880	10880	0
267	20231129	160500	2848110	10880	10880	10880	10880	0
268	20231129	160400	2848110	10880	10880	10880	10880	0
269	20231129	160300	2848110	10880	10880	10880	10880	0
270	20231129	160200	2848110	10880	10880	10880	10880	0
271	20231129	160100	2848110	10880	10880	10880	10880	0
272	20231129	160000	2848110	10880	10880	10880	10880	99
273	20231129	155900	2848110	10880	10880	10880	10880	0
274	20231129	155800	2848110	10880	10880	10880	10880	0
275	20231129	155700	2848110	10880	10880	10880	10880	0
276	20231129	155600	2848110	10880	10880	10880	10880	0
277	20231129	155500	2848110	10880	10880	10880	10880	0
278	20231129	155400	2848110	10880	10880	10880	10880	0
279	20231129	155300	2848110	10880	10880	10880	10880	0
280	20231129	155200	2848110	10880	10880	10880	10880	0
281	20231129	155100	2848110	10880	10880	10880	10880	0
282	20231129	155000	2848110	10880	10880	10880	10880	0
283	20231129	154900	2848110	10880	10880	10880	10880	0
284	20231129	154800	2848110	10880	10880	10880	10880	0
285	20231129	154700	2848110	10880	10880	10880	10880	0
286	20231129	154600	2848110	10880	10880	10880	10880	0
287	20231129	154500	2848110	10880	10880	10880	10880	0
288	20231129	154400	2848110	10880	10880	10880	10880	0
289	20231129	154300	2848110	10880	10880	10880	10880	0
290	20231129	154200	2848110	10880	10880	10880	10880	0
291	20231129	154100	2848110	10880	10880	10880	10880	0
292	20231129	154000	2848110	10880	10880	10880	10880	0
293	20231129	153900	2848110	10880	10880	10880	10880	0
294	20231129	153800	2848110	10880	10880	10880	10880	0
295	20231129	153700	2848110	10880	10880	10880	10880	0
296	20231129	153600	2848110	10880	10880	10880	10880	0
297	20231129	153500	2848110	10880	10880	10880	10880	0
298	20231129	153400	2848110	10880	10880	10880	10880	0
299	20231129	153300	2848110	10880	10880	10880	10880	0
300	20231129	153200	2848110	10880	10880	10880	10880	0
301	20231129	153100	2848110	10880	10880	10880	10880	0
302	20231129	153000	2848110	10880	10880	10880	10880	198
303	20231129	152900	1770990	10880	10880	10880	10880	0
304	20231129	152800	1770990	10880	10880	10880	10880	0
305	20231129	152700	1770990	10880	10880	10880	10880	0
306	20231129	152600	1770990	10880	10880	10880	10880	0
307	20231129	152500	1770990	10880	10880	10880	10880	0
308	20231129	152400	1770990	10880	10880	10880	10880	0
309	20231129	152300	1770990	10880	10880	10880	10880	0
310	20231129	152200	1770990	10880	10880	10880	10880	0
311	20231129	152100	1770990	10880	10880	10880	10880	0
312	20231129	152000	1770990	10880	10880	10880	10880	0
313	20231129	151900	1770990	10880	10880	10880	10880	0
314	20231129	151800	1770990	10880	10880	10880	10880	0
315	20231129	151700	1770990	10880	10880	10880	10880	0
316	20231129	151600	1770990	10880	10880	10880	10880	0
317	20231129	151500	1770990	10880	10880	10880	10880	0
318	20231129	151400	1770990	10880	10880	10880	10880	0
319	20231129	151300	1770990	10880	10880	10880	10880	0
320	20231129	151200	1770990	10880	10880	10880	10880	0
321	20231129	151100	1770990	10880	10880	10880	10880	1
322	20231129	151000	1760110	10630	10630	10630	10630	0
323	20231129	150900	1760110	10630	10630	10630	10630	0
324	20231129	150800	1760110	10630	10630	10630	10630	0
325	20231129	150700	1760110	10630	10630	10630	10630	0
326	20231129	150600	1760110	10630	10630	10630	10630	0
327	20231129	150500	1760110	10630	10630	10630	10630	0
328	20231129	150400	1760110	10630	10630	10630	10630	0
329	20231129	150300	1760110	10630	10630	10630	10630	0
330	20231129	150200	1760110	10630	10630	10630	10630	0
331	20231129	150100	1760110	10630	10630	10630	10630	0
332	20231129	150000	1760110	10630	10630	10630	10630	0
333	20231129	145900	1760110	10630	10630	10630	10630	0
334	20231129	145800	1760110	10630	10630	10630	10630	0
335	20231129	145700	1760110	10630	10630	10630	10630	0
336	20231129	145600	1760110	10630	10630	10630	10630	0
337	20231129	145500	1760110	10630	10630	10630	10630	0
338	20231129	145400	1760110	10630	10630	10630	10630	0
339	20231129	145300	1760110	10630	10630	10630	10630	0
340	20231129	145200	1760110	10630	10630	10630	10630	0
341	20231129	145100	1760110	10630	10630	10630	10630	0
342	20231129	145000	1760110	10630	10630	10630	10630	0
343	20231129	144900	1760110	10630	10630	10630	10630	0
344	20231129	144800	1760110	10630	10630	10630	10630	0
345	20231129	144700	1760110	10630	10630	10630	10630	0
346	20231129	144600	1760110	10630	10630	10630	10630	0
347	20231129	144500	1760110	10630	10630	10630	10630	0
348	20231129	144400	1760110	10630	10630	10630	10630	0
349	20231129	144300	1760110	10630	10630	10630	10630	0
350	20231129	144200	1760110	10630	10630	10630	10630	0
351	20231129	144100	1760110	10630	10630	10630	10630	0
352	20231129	144000	1760110	10630	10630	10630	10630	0
353	20231129	143900	1760110	10630	10630	10630	10630	0
354	20231129	143800	1760110	10630	10630	10630	10630	0
355	20231129	143700	1760110	10630	10630	10630	10630	0
356	20231129	143600	1760110	10630	10630	10630	10630	0
357	20231129	143500	1760110	10630	10630	10630	10630	0
358	20231129	143400	1760110	10630	10630	10630	10630	0
359	20231129	143300	1760110	10630	10630	10630	10630	0
360	20231129	143200	1760110	10630	10630	10630	10630	0
361	20231129	143100	1760110	10630	10630	10630	10630	0
362	20231129	143000	1760110	10630	10630	10630	10630	0
363	20231129	142900	1760110	10630	10630	10630	10630	0
364	20231129	142800	1760110	10630	10630	10630	10630	0
365	20231129	142700	1760110	10630	10630	10630	10630	0
366	20231129	142600	1760110	10630	10630	10630	10630	0
367	20231129	142500	1760110	10630	10630	10630	10630	0
368	20231129	142400	1760110	10630	10630	10630	10630	1
369	20231129	142300	1749480	10880	10880	10880	10880	0
370	20231129	142200	1749480	10880	10880	10880	10880	8
371	20231129	142100	1662440	10880	10880	10880	10880	2
372	20231129	142000	1640680	10610	10610	10610	10610	0
373	20231129	141900	1640680	10610	10610	10610	10610	0
374	20231129	141800	1640680	10610	10610	10610	10610	0
375	20231129	141700	1640680	10610	10610	10610	10610	0
376	20231129	141600	1640680	10610	10610	10610	10610	0
377	20231129	141500	1640680	10610	10610	10610	10610	0
378	20231129	141400	1640680	10610	10610	10610	10610	0
379	20231129	141300	1640680	10610	10610	10610	10610	0
380	20231129	141200	1640680	10610	10610	10610	10610	0
381	20231129	141100	1640680	10610	10610	10610	10610	0
382	20231129	141000	1640680	10610	10610	10610	10610	0
383	20231129	140900	1640680	10610	10610	10610	10610	0
384	20231129	140800	1640680	10610	10610	10610	10610	0
385	20231129	140700	1640680	10610	10610	10610	10610	0
386	20231129	140600	1640680	10610	10610	10610	10610	0
387	20231129	140500	1640680	10610	10610	10610	10610	0
388	20231129	140400	1640680	10610	10610	10610	10610	0
389	20231129	140300	1640680	10610	10610	10610	10610	0
390	20231129	140200	1640680	10610	10610	10610	10610	0
391	20231129	140100	1640680	10610	10610	10610	10610	0
392	20231129	140000	1640680	10610	10610	10610	10610	0
393	20231129	135900	1640680	10610	10610	10610	10610	0
394	20231129	135800	1640680	10610	10610	10610	10610	0
395	20231129	135700	1640680	10610	10610	10610	10610	0
396	20231129	135600	1640680	10610	10610	10610	10610	0
397	20231129	135500	1640680	10610	10610	10610	10610	0
398	20231129	135400	1640680	10610	10610	10610	10610	0
399	20231129	135300	1640680	10610	10610	10610	10610	0
400	20231129	135200	1640680	10610	10610	10610	10610	0
401	20231129	135100	1640680	10610	10610	10610	10610	0
402	20231129	135000	1640680	10610	10610	10610	10610	0
403	20231129	134900	1640680	10610	10610	10610	10610	0
404	20231129	134800	1640680	10610	10610	10610	10610	0
405	20231129	134700	1640680	10610	10610	10610	10610	0
406	20231129	134600	1640680	10610	10610	10610	10610	0
407	20231129	134500	1640680	10610	10610	10610	10610	0
408	20231129	134400	1640680	10610	10610	10610	10610	0
409	20231129	134300	1640680	10610	10610	10610	10610	0
410	20231129	134200	1640680	10610	10610	10610	10610	0
411	20231129	134100	1640680	10610	10610	10610	10610	0
412	20231129	134000	1640680	10610	10610	10610	10610	0
413	20231129	133900	1640680	10610	10610	10610	10610	0
414	20231129	133800	1640680	10610	10610	10610	10610	0
415	20231129	133700	1640680	10610	10610	10610	10610	0
416	20231129	133600	1640680	10610	10610	10610	10610	0
417	20231129	133500	1640680	10610	10610	10610	10610	0
418	20231129	133400	1640680	10610	10610	10610	10610	0
419	20231129	133300	1640680	10610	10610	10610	10610	0
420	20231129	133200	1640680	10610	10610	10610	10610	0
421	20231129	133100	1640680	10610	10610	10610	10610	0
422	20231129	133000	1640680	10610	10610	10610	10610	0
423	20231129	132900	1640680	10610	10610	10610	10610	0
424	20231129	132800	1640680	10610	10610	10610	10610	0
425	20231129	132700	1640680	10610	10610	10610	10610	0
426	20231129	132600	1640680	10610	10610	10610	10610	0
427	20231129	132500	1640680	10610	10610	10610	10610	0
428	20231129	132400	1640680	10610	10610	10610	10610	0
429	20231129	132300	1640680	10610	10610	10610	10610	0
430	20231129	132200	1640680	10610	10610	10610	10610	0
431	20231129	132100	1640680	10610	10610	10610	10610	0
432	20231129	132000	1640680	10610	10610	10610	10610	0
433	20231129	131900	1640680	10610	10610	10610	10610	0
434	20231129	131800	1640680	10610	10610	10610	10610	0
435	20231129	131700	1640680	10610	10610	10610	10610	0
436	20231129	131600	1640680	10610	10610	10610	10610	0
437	20231129	131500	1640680	10610	10610	10610	10610	0
438	20231129	131400	1640680	10610	10610	10610	10610	0
439	20231129	131300	1640680	10610	10610	10610	10610	0
440	20231129	131200	1640680	10610	10610	10610	10610	0
441	20231129	131100	1640680	10610	10610	10610	10610	0
442	20231129	131000	1640680	10610	10610	10610	10610	50
443	20231129	130900	1110180	10590	10590	10590	10590	0
444	20231129	130800	1110180	10590	10590	10590	10590	0
445	20231129	130700	1110180	10590	10590	10590	10590	0
446	20231129	130600	1110180	10590	10590	10590	10590	0
447	20231129	130500	1110180	10590	10590	10590	10590	0
448	20231129	130400	1110180	10590	10590	10590	10590	0
449	20231129	130300	1110180	10590	10590	10590	10590	0
450	20231129	130200	1110180	10590	10590	10590	10590	0
451	20231129	130100	1110180	10590	10590	10590	10590	0
452	20231129	130000	1110180	10590	10590	10590	10590	0
453	20231129	125900	1110180	10590	10590	10590	10590	0
454	20231129	125800	1110180	10590	10590	10590	10590	0
455	20231129	125700	1110180	10590	10590	10590	10590	0
456	20231129	125600	1110180	10590	10590	10590	10590	0
457	20231129	125500	1110180	10590	10590	10590	10590	0
458	20231129	125400	1110180	10590	10590	10590	10590	0
459	20231129	125300	1110180	10590	10590	10590	10590	0
460	20231129	125200	1110180	10590	10590	10590	10590	0
461	20231129	125100	1110180	10590	10590	10590	10590	0
462	20231129	125000	1110180	10590	10590	10590	10590	0
463	20231129	124900	1110180	10590	10590	10590	10590	0
464	20231129	124800	1110180	10590	10590	10590	10590	0
465	20231129	124700	1110180	10590	10590	10590	10590	0
466	20231129	124600	1110180	10590	10590	10590	10590	0
467	20231129	124500	1110180	10590	10590	10590	10590	0
468	20231129	124400	1110180	10590	10590	10590	10590	0
469	20231129	124300	1110180	10590	10590	10590	10590	0
470	20231129	124200	1110180	10590	10590	10590	10590	0
471	20231129	124100	1110180	10590	10590	10590	10590	0
472	20231129	124000	1110180	10590	10590	10590	10590	0
473	20231129	123900	1110180	10590	10590	10590	10590	0
474	20231129	123800	1110180	10590	10590	10590	10590	0
475	20231129	123700	1110180	10590	10590	10590	10590	0
476	20231129	123600	1110180	10590	10590	10590	10590	0
477	20231129	123500	1110180	10590	10590	10590	10590	0
478	20231129	123400	1110180	10590	10590	10590	10590	0
479	20231129	123300	1110180	10590	10590	10590	10590	0
480	20231129	123200	1110180	10590	10590	10590	10590	0
481	20231129	123100	1110180	10590	10590	10590	10590	0
482	20231129	123000	1110180	10590	10590	10590	10590	0
483	20231129	122900	1110180	10590	10590	10590	10590	0
484	20231129	122800	1110180	10590	10590	10590	10590	0
485	20231129	122700	1110180	10590	10590	10590	10590	0
486	20231129	122600	1110180	10590	10590	10590	10590	0
487	20231129	122500	1110180	10590	10590	10590	10590	0
488	20231129	122400	1110180	10590	10590	10590	10590	0
489	20231129	122300	1110180	10590	10590	10590	10590	0
490	20231129	122200	1110180	10590	10590	10590	10590	0
491	20231129	122100	1110180	10590	10590	10590	10590	0
492	20231129	122000	1110180	10590	10590	10590	10590	0
493	20231129	121900	1110180	10590	10590	10590	10590	0
494	20231129	121800	1110180	10590	10590	10590	10590	0
495	20231129	121700	1110180	10590	10590	10590	10590	0
496	20231129	121600	1110180	10590	10590	10590	10590	0
497	20231129	121500	1110180	10590	10590	10590	10590	0
498	20231129	121400	1110180	10590	10590	10590	10590	0
499	20231129	121300	1110180	10590	10590	10590	10590	0
500	20231129	121200	1110180	10590	10590	10590	10590	0
501	20231129	121100	1110180	10590	10590	10590	10590	0
502	20231129	121000	1110180	10590	10590	10590	10590	0
503	20231129	120900	1110180	10590	10590	10590	10590	0
504	20231129	120800	1110180	10590	10590	10590	10590	0
505	20231129	120700	1110180	10590	10590	10590	10590	0
506	20231129	120600	1110180	10590	10590	10590	10590	0
507	20231129	120500	1110180	10590	10590	10590	10590	0
508	20231129	120400	1110180	10590	10590	10590	10590	2
509	20231129	120300	1089000	10890	10890	10890	10890	0
510	20231129	120200	1089000	10890	10890	10890	10890	0
511	20231129	120100	1089000	10890	10890	10890	10890	0
512	20231129	120000	1089000	10890	10890	10890	10890	0
513	20231129	115900	1089000	10890	10890	10890	10890	0
514	20231129	115800	1089000	10890	10890	10890	10890	0
515	20231129	115700	1089000	10890	10890	10890	10890	0
516	20231129	115600	1089000	10890	10890	10890	10890	0
517	20231129	115500	1089000	10890	10890	10890	10890	0
518	20231129	115400	1089000	10890	10890	10890	10890	0
519	20231129	115300	1089000	10890	10890	10890	10890	0
520	20231129	115200	1089000	10890	10890	10890	10890	0
521	20231129	115100	1089000	10890	10890	10890	10890	0
522	20231129	115000	1089000	10890	10890	10890	10890	0
523	20231129	114900	1089000	10890	10890	10890	10890	0
524	20231129	114800	1089000	10890	10890	10890	10890	0
525	20231129	114700	1089000	10890	10890	10890	10890	0
526	20231129	114600	1089000	10890	10890	10890	10890	0
527	20231129	114500	1089000	10890	10890	10890	10890	0
528	20231129	114400	1089000	10890	10890	10890	10890	0
529	20231129	114300	1089000	10890	10890	10890	10890	0
530	20231129	114200	1089000	10890	10890	10890	10890	0
531	20231129	114100	1089000	10890	10890	10890	10890	0
532	20231129	114000	1089000	10890	10890	10890	10890	0
533	20231129	113900	1089000	10890	10890	10890	10890	0
534	20231129	113800	1089000	10890	10890	10890	10890	0
535	20231129	113700	1089000	10890	10890	10890	10890	0
536	20231129	113600	1089000	10890	10890	10890	10890	0
537	20231129	113500	1089000	10890	10890	10890	10890	0
538	20231129	113400	1089000	10890	10890	10890	10890	0
539	20231129	113300	1089000	10890	10890	10890	10890	0
540	20231129	113200	1089000	10890	10890	10890	10890	0
541	20231129	113100	1089000	10890	10890	10890	10890	0
542	20231129	113000	1089000	10890	10890	10890	10890	0
543	20231129	112900	1089000	10890	10890	10890	10890	0
544	20231129	112800	1089000	10890	10890	10890	10890	0
545	20231129	112700	1089000	10890	10890	10890	10890	0
546	20231129	112600	1089000	10890	10890	10890	10890	0
547	20231129	112500	1089000	10890	10890	10890	10890	0
548	20231129	112400	1089000	10890	10890	10890	10890	0
549	20231129	112300	1089000	10890	10890	10890	10890	0
550	20231129	112200	1089000	10890	10890	10890	10890	0
551	20231129	112100	1089000	10890	10890	10890	10890	0
552	20231129	112000	1089000	10890	10890	10890	10890	0
553	20231129	111900	1089000	10890	10890	10890	10890	0
554	20231129	111800	1089000	10890	10890	10890	10890	0
555	20231129	111700	1089000	10890	10890	10890	10890	0
556	20231129	111600	1089000	10890	10890	10890	10890	0
557	20231129	111500	1089000	10890	10890	10890	10890	0
558	20231129	111400	1089000	10890	10890	10890	10890	0
559	20231129	111300	1089000	10890	10890	10890	10890	0
560	20231129	111200	1089000	10890	10890	10890	10890	0
561	20231129	111100	1089000	10890	10890	10890	10890	0
562	20231129	111000	1089000	10890	10890	10890	10890	0
563	20231129	110900	1089000	10890	10890	10890	10890	0
564	20231129	110800	1089000	10890	10890	10890	10890	0
565	20231129	110700	1089000	10890	10890	10890	10890	0
566	20231129	110600	1089000	10890	10890	10890	10890	0
567	20231129	110500	1089000	10890	10890	10890	10890	0
568	20231129	110400	1089000	10890	10890	10890	10890	0
569	20231129	110300	1089000	10890	10890	10890	10890	0
570	20231129	110200	1089000	10890	10890	10890	10890	0
571	20231129	110100	1089000	10890	10890	10890	10890	0
572	20231129	110000	1089000	10890	10890	10890	10890	0
573	20231129	105900	1089000	10890	10890	10890	10890	0
574	20231129	105800	1089000	10890	10890	10890	10890	0
575	20231129	105700	1089000	10890	10890	10890	10890	0
576	20231129	105600	1089000	10890	10890	10890	10890	0
577	20231129	105500	1089000	10890	10890	10890	10890	0
578	20231129	105400	1089000	10890	10890	10890	10890	0
579	20231129	105300	1089000	10890	10890	10890	10890	0
580	20231129	105200	1089000	10890	10890	10890	10890	0
581	20231129	105100	1089000	10890	10890	10890	10890	0
582	20231129	105000	1089000	10890	10890	10890	10890	0
583	20231129	104900	1089000	10890	10890	10890	10890	0
584	20231129	104800	1089000	10890	10890	10890	10890	0
585	20231129	104700	1089000	10890	10890	10890	10890	0
586	20231129	104600	1089000	10890	10890	10890	10890	0
587	20231129	104500	1089000	10890	10890	10890	10890	0
588	20231129	104400	1089000	10890	10890	10890	10890	0
589	20231129	104300	1089000	10890	10890	10890	10890	0
590	20231129	104200	1089000	10890	10890	10890	10890	0
591	20231129	104100	1089000	10890	10890	10890	10890	0
592	20231129	104000	1089000	10890	10890	10890	10890	0
593	20231129	103900	1089000	10890	10890	10890	10890	0
594	20231129	103800	1089000	10890	10890	10890	10890	0
595	20231129	103700	1089000	10890	10890	10890	10890	0
596	20231129	103600	1089000	10890	10890	10890	10890	0
597	20231129	103500	1089000	10890	10890	10890	10890	0
598	20231129	103400	1089000	10890	10890	10890	10890	0
599	20231129	103300	1089000	10890	10890	10890	10890	0
600	20231129	103200	1089000	10890	10890	10890	10890	0
601	20231129	103100	1089000	10890	10890	10890	10890	0
602	20231129	103000	1089000	10890	10890	10890	10890	0
603	20231129	102900	1089000	10890	10890	10890	10890	0
604	20231129	102800	1089000	10890	10890	10890	10890	0
605	20231129	102700	1089000	10890	10890	10890	10890	0
606	20231129	102600	1089000	10890	10890	10890	10890	0
607	20231129	102500	1089000	10890	10890	10890	10890	0
608	20231129	102400	1089000	10890	10890	10890	10890	0
609	20231129	102300	1089000	10890	10890	10890	10890	0
610	20231129	102200	1089000	10890	10890	10890	10890	0
611	20231129	102100	1089000	10890	10890	10890	10890	0
612	20231129	102000	1089000	10890	10890	10890	10890	0
613	20231129	101900	1089000	10890	10890	10890	10890	0
614	20231129	101800	1089000	10890	10890	10890	10890	0
615	20231129	101700	1089000	10890	10890	10890	10890	0
616	20231129	101600	1089000	10890	10890	10890	10890	0
617	20231129	101500	1089000	10890	10890	10890	10890	0
618	20231129	101400	1089000	10890	10890	10890	10890	0
619	20231129	101300	1089000	10890	10890	10890	10890	0
620	20231129	101200	1089000	10890	10890	10890	10890	0
621	20231129	101100	1089000	10890	10890	10890	10890	0
622	20231129	101000	1089000	10890	10890	10890	10890	100
623	20231129	100900	0	10700	10700	10700	10700	0
624	20231129	100800	0	10700	10700	10700	10700	0
625	20231129	100700	0	10700	10700	10700	10700	0
626	20231129	100600	0	10700	10700	10700	10700	0
627	20231129	100500	0	10700	10700	10700	10700	0
628	20231129	100400	0	10700	10700	10700	10700	0
629	20231129	100300	0	10700	10700	10700	10700	0
630	20231129	100200	0	10700	10700	10700	10700	0
631	20231129	100100	0	10700	10700	10700	10700	0
632	20231129	100000	0	10700	10700	10700	10700	0
633	20231129	095900	0	10700	10700	10700	10700	0
634	20231129	095800	0	10700	10700	10700	10700	0
635	20231129	095700	0	10700	10700	10700	10700	0
636	20231129	095600	0	10700	10700	10700	10700	0
637	20231129	095500	0	10700	10700	10700	10700	0
638	20231129	095400	0	10700	10700	10700	10700	0
639	20231129	095300	0	10700	10700	10700	10700	0
640	20231129	095200	0	10700	10700	10700	10700	0
641	20231129	095100	0	10700	10700	10700	10700	0
642	20231129	095000	0	10700	10700	10700	10700	0
643	20231129	094900	0	10700	10700	10700	10700	0
644	20231129	094800	0	10700	10700	10700	10700	0
645	20231129	094700	0	10700	10700	10700	10700	0
646	20231129	094600	0	10700	10700	10700	10700	0
647	20231129	094500	0	10700	10700	10700	10700	0
648	20231129	094400	0	10700	10700	10700	10700	0
649	20231129	094300	0	10700	10700	10700	10700	0
650	20231129	094200	0	10700	10700	10700	10700	0
651	20231129	094100	0	10700	10700	10700	10700	0
652	20231129	094000	0	10700	10700	10700	10700	0
653	20231129	093900	0	10700	10700	10700	10700	0
654	20231129	093800	0	10700	10700	10700	10700	0
655	20231129	093700	0	10700	10700	10700	10700	0
656	20231129	093600	0	10700	10700	10700	10700	0
657	20231129	093500	0	10700	10700	10700	10700	0
658	20231129	093400	0	10700	10700	10700	10700	0
659	20231129	093300	0	10700	10700	10700	10700	0
660	20231129	093200	0	10700	10700	10700	10700	0
661	20231129	093100	0	10700	10700	10700	10700	0
662	20231129	093000	0	10700	10700	10700	10700	0
663	20231129	092900	0	10700	10700	10700	10700	0
664	20231129	092800	0	10700	10700	10700	10700	0
665	20231129	092700	0	10700	10700	10700	10700	0
666	20231129	092600	0	10700	10700	10700	10700	0
667	20231129	092500	0	10700	10700	10700	10700	0
668	20231129	092400	0	10700	10700	10700	10700	0
669	20231129	092300	0	10700	10700	10700	10700	0
670	20231129	092200	0	10700	10700	10700	10700	0
671	20231129	092100	0	10700	10700	10700	10700	0
672	20231129	092000	0	10700	10700	10700	10700	0
673	20231129	091900	0	10700	10700	10700	10700	0
674	20231129	091800	0	10700	10700	10700	10700	0
675	20231129	091700	0	10700	10700	10700	10700	0
676	20231129	091600	0	10700	10700	10700	10700	0
677	20231129	091500	0	10700	10700	10700	10700	0
678	20231129	091400	0	10700	10700	10700	10700	0
679	20231129	091300	0	10700	10700	10700	10700	0
680	20231129	091200	0	10700	10700	10700	10700	0
681	20231129	091100	0	10700	10700	10700	10700	0
682	20231129	091000	0	10700	10700	10700	10700	0
683	20231129	090900	0	10700	10700	10700	10700	0
684	20231129	090800	0	10700	10700	10700	10700	0
685	20231129	090700	0	10700	10700	10700	10700	0
686	20231129	090600	0	10700	10700	10700	10700	0
687	20231129	090500	0	10700	10700	10700	10700	0
688	20231129	090400	0	10700	10700	10700	10700	0
689	20231129	090300	0	10700	10700	10700	10700	0
690	20231129	090200	0	10700	10700	10700	10700	0
691	20231129	090100	0	10700	10700	10700	10700	0
692	20231129	090000	0	10700	10700	10700	10700	0