KissMeData/200580/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203000	2930350	10800	10800	10800	10800	55
3	20231130	202900	2930350	10800	10800	10800	10800	0
4	20231130	202800	2930350	10800	10800	10800	10800	0
5	20231130	202700	2930350	10800	10800	10800	10800	0
6	20231130	202600	2930350	10800	10800	10800	10800	0
7	20231130	202500	2930350	10800	10800	10800	10800	0
8	20231130	202400	2930350	10800	10800	10800	10800	0
9	20231130	202300	2930350	10800	10800	10800	10800	0
10	20231130	202200	2930350	10800	10800	10800	10800	0
11	20231130	202100	2930350	10800	10800	10800	10800	0
12	20231130	202000	2930350	10800	10800	10800	10800	0
13	20231130	201900	2930350	10800	10800	10800	10800	0
14	20231130	201800	2930350	10800	10800	10800	10800	0
15	20231130	201700	2930350	10800	10800	10800	10800	0
16	20231130	201600	2930350	10800	10800	10800	10800	0
17	20231130	201500	2930350	10800	10800	10800	10800	0
18	20231130	201400	2930350	10800	10800	10800	10800	0
19	20231130	201300	2930350	10800	10800	10800	10800	0
20	20231130	201200	2930350	10800	10800	10800	10800	0
21	20231130	201100	2930350	10800	10800	10800	10800	0
22	20231130	201000	2930350	10800	10800	10800	10800	0
23	20231130	200900	2930350	10800	10800	10800	10800	0
24	20231130	200800	2930350	10800	10800	10800	10800	0
25	20231130	200700	2930350	10800	10800	10800	10800	0
26	20231130	200600	2930350	10800	10800	10800	10800	0
27	20231130	200500	2930350	10800	10800	10800	10800	0
28	20231130	200400	2930350	10800	10800	10800	10800	0
29	20231130	200300	2930350	10800	10800	10800	10800	0
30	20231130	200200	2930350	10800	10800	10800	10800	0
31	20231130	200100	2930350	10800	10800	10800	10800	0
32	20231130	200000	2930350	10800	10800	10800	10800	55
33	20231130	195900	2930350	10800	10800	10800	10800	0
34	20231130	195800	2930350	10800	10800	10800	10800	0
35	20231130	195700	2930350	10800	10800	10800	10800	0
36	20231130	195600	2930350	10800	10800	10800	10800	0
37	20231130	195500	2930350	10800	10800	10800	10800	0
38	20231130	195400	2930350	10800	10800	10800	10800	0
39	20231130	195300	2930350	10800	10800	10800	10800	0
40	20231130	195200	2930350	10800	10800	10800	10800	0
41	20231130	195100	2930350	10800	10800	10800	10800	0
42	20231130	195000	2930350	10800	10800	10800	10800	0
43	20231130	194900	2930350	10800	10800	10800	10800	0
44	20231130	194800	2930350	10800	10800	10800	10800	0
45	20231130	194700	2930350	10800	10800	10800	10800	0
46	20231130	194600	2930350	10800	10800	10800	10800	0
47	20231130	194500	2930350	10800	10800	10800	10800	0
48	20231130	194400	2930350	10800	10800	10800	10800	0
49	20231130	194300	2930350	10800	10800	10800	10800	0
50	20231130	194200	2930350	10800	10800	10800	10800	0
51	20231130	194100	2930350	10800	10800	10800	10800	0
52	20231130	194000	2930350	10800	10800	10800	10800	0
53	20231130	193900	2930350	10800	10800	10800	10800	0
54	20231130	193800	2930350	10800	10800	10800	10800	0
55	20231130	193700	2930350	10800	10800	10800	10800	0
56	20231130	193600	2930350	10800	10800	10800	10800	0
57	20231130	193500	2930350	10800	10800	10800	10800	0
58	20231130	193400	2930350	10800	10800	10800	10800	0
59	20231130	193300	2930350	10800	10800	10800	10800	0
60	20231130	193200	2930350	10800	10800	10800	10800	0
61	20231130	193100	2930350	10800	10800	10800	10800	0
62	20231130	193000	2930350	10800	10800	10800	10800	55
63	20231130	192900	2930350	10800	10800	10800	10800	0
64	20231130	192800	2930350	10800	10800	10800	10800	0
65	20231130	192700	2930350	10800	10800	10800	10800	0
66	20231130	192600	2930350	10800	10800	10800	10800	0
67	20231130	192500	2930350	10800	10800	10800	10800	0
68	20231130	192400	2930350	10800	10800	10800	10800	0
69	20231130	192300	2930350	10800	10800	10800	10800	0
70	20231130	192200	2930350	10800	10800	10800	10800	0
71	20231130	192100	2930350	10800	10800	10800	10800	0
72	20231130	192000	2930350	10800	10800	10800	10800	0
73	20231130	191900	2930350	10800	10800	10800	10800	0
74	20231130	191800	2930350	10800	10800	10800	10800	0
75	20231130	191700	2930350	10800	10800	10800	10800	0
76	20231130	191600	2930350	10800	10800	10800	10800	0
77	20231130	191500	2930350	10800	10800	10800	10800	0
78	20231130	191400	2930350	10800	10800	10800	10800	0
79	20231130	191300	2930350	10800	10800	10800	10800	0
80	20231130	191200	2930350	10800	10800	10800	10800	0
81	20231130	191100	2930350	10800	10800	10800	10800	0
82	20231130	191000	2930350	10800	10800	10800	10800	0
83	20231130	190900	2930350	10800	10800	10800	10800	0
84	20231130	190800	2930350	10800	10800	10800	10800	0
85	20231130	190700	2930350	10800	10800	10800	10800	0
86	20231130	190600	2930350	10800	10800	10800	10800	0
87	20231130	190500	2930350	10800	10800	10800	10800	0
88	20231130	190400	2930350	10800	10800	10800	10800	0
89	20231130	190300	2930350	10800	10800	10800	10800	0
90	20231130	190200	2930350	10800	10800	10800	10800	0
91	20231130	190100	2930350	10800	10800	10800	10800	0
92	20231130	190000	2930350	10800	10800	10800	10800	55
93	20231130	185900	2930350	10800	10800	10800	10800	0
94	20231130	185800	2930350	10800	10800	10800	10800	0
95	20231130	185700	2930350	10800	10800	10800	10800	0
96	20231130	185600	2930350	10800	10800	10800	10800	0
97	20231130	185500	2930350	10800	10800	10800	10800	0
98	20231130	185400	2930350	10800	10800	10800	10800	0
99	20231130	185300	2930350	10800	10800	10800	10800	0
100	20231130	185200	2930350	10800	10800	10800	10800	0
101	20231130	185100	2930350	10800	10800	10800	10800	0
102	20231130	185000	2930350	10800	10800	10800	10800	0
103	20231130	184900	2930350	10800	10800	10800	10800	0
104	20231130	184800	2930350	10800	10800	10800	10800	0
105	20231130	184700	2930350	10800	10800	10800	10800	0
106	20231130	184600	2930350	10800	10800	10800	10800	0
107	20231130	184500	2930350	10800	10800	10800	10800	0
108	20231130	184400	2930350	10800	10800	10800	10800	0
109	20231130	184300	2930350	10800	10800	10800	10800	0
110	20231130	184200	2930350	10800	10800	10800	10800	0
111	20231130	184100	2930350	10800	10800	10800	10800	0
112	20231130	184000	2930350	10800	10800	10800	10800	0
113	20231130	183900	2930350	10800	10800	10800	10800	0
114	20231130	183800	2930350	10800	10800	10800	10800	0
115	20231130	183700	2930350	10800	10800	10800	10800	0
116	20231130	183600	2930350	10800	10800	10800	10800	0
117	20231130	183500	2930350	10800	10800	10800	10800	0
118	20231130	183400	2930350	10800	10800	10800	10800	0
119	20231130	183300	2930350	10800	10800	10800	10800	0
120	20231130	183200	2930350	10800	10800	10800	10800	0
121	20231130	183100	2930350	10800	10800	10800	10800	0
122	20231130	183000	2930350	10800	10800	10800	10800	55
123	20231130	182900	2930350	10800	10800	10800	10800	0
124	20231130	182800	2930350	10800	10800	10800	10800	0
125	20231130	182700	2930350	10800	10800	10800	10800	0
126	20231130	182600	2930350	10800	10800	10800	10800	0
127	20231130	182500	2930350	10800	10800	10800	10800	0
128	20231130	182400	2930350	10800	10800	10800	10800	0
129	20231130	182300	2930350	10800	10800	10800	10800	0
130	20231130	182200	2930350	10800	10800	10800	10800	0
131	20231130	182100	2930350	10800	10800	10800	10800	0
132	20231130	182000	2930350	10800	10800	10800	10800	0
133	20231130	181900	2930350	10800	10800	10800	10800	0
134	20231130	181800	2930350	10800	10800	10800	10800	0
135	20231130	181700	2930350	10800	10800	10800	10800	0
136	20231130	181600	2930350	10800	10800	10800	10800	0
137	20231130	181500	2930350	10800	10800	10800	10800	0
138	20231130	181400	2930350	10800	10800	10800	10800	0
139	20231130	181300	2930350	10800	10800	10800	10800	0
140	20231130	181200	2930350	10800	10800	10800	10800	0
141	20231130	181100	2930350	10800	10800	10800	10800	0
142	20231130	181000	2930350	10800	10800	10800	10800	0
143	20231130	180900	2930350	10800	10800	10800	10800	0
144	20231130	180800	2930350	10800	10800	10800	10800	0
145	20231130	180700	2930350	10800	10800	10800	10800	0
146	20231130	180600	2930350	10800	10800	10800	10800	0
147	20231130	180500	2930350	10800	10800	10800	10800	0
148	20231130	180400	2930350	10800	10800	10800	10800	0
149	20231130	180300	2930350	10800	10800	10800	10800	0
150	20231130	180200	2930350	10800	10800	10800	10800	0
151	20231130	180100	2930350	10800	10800	10800	10800	0
152	20231130	180000	2930350	10800	10800	10800	10800	55
153	20231130	175900	2930350	10800	10800	10800	10800	0
154	20231130	175800	2930350	10800	10800	10800	10800	0
155	20231130	175700	2930350	10800	10800	10800	10800	0
156	20231130	175600	2930350	10800	10800	10800	10800	0
157	20231130	175500	2930350	10800	10800	10800	10800	0
158	20231130	175400	2930350	10800	10800	10800	10800	0
159	20231130	175300	2930350	10800	10800	10800	10800	0
160	20231130	175200	2930350	10800	10800	10800	10800	0
161	20231130	175100	2930350	10800	10800	10800	10800	0
162	20231130	175000	2930350	10800	10800	10800	10800	0
163	20231130	174900	2930350	10800	10800	10800	10800	0
164	20231130	174800	2930350	10800	10800	10800	10800	0
165	20231130	174700	2930350	10800	10800	10800	10800	0
166	20231130	174600	2930350	10800	10800	10800	10800	0
167	20231130	174500	2930350	10800	10800	10800	10800	0
168	20231130	174400	2930350	10800	10800	10800	10800	0
169	20231130	174300	2930350	10800	10800	10800	10800	0
170	20231130	174200	2930350	10800	10800	10800	10800	0
171	20231130	174100	2930350	10800	10800	10800	10800	0
172	20231130	174000	2930350	10800	10800	10800	10800	0
173	20231130	173900	2930350	10800	10800	10800	10800	0
174	20231130	173800	2930350	10800	10800	10800	10800	0
175	20231130	173700	2930350	10800	10800	10800	10800	0
176	20231130	173600	2930350	10800	10800	10800	10800	0
177	20231130	173500	2930350	10800	10800	10800	10800	0
178	20231130	173400	2930350	10800	10800	10800	10800	0
179	20231130	173300	2930350	10800	10800	10800	10800	0
180	20231130	173200	2930350	10800	10800	10800	10800	0
181	20231130	173100	2930350	10800	10800	10800	10800	0
182	20231130	173000	2930350	10800	10800	10800	10800	55
183	20231130	172900	2930350	10800	10800	10800	10800	0
184	20231130	172800	2930350	10800	10800	10800	10800	0
185	20231130	172700	2930350	10800	10800	10800	10800	0
186	20231130	172600	2930350	10800	10800	10800	10800	0
187	20231130	172500	2930350	10800	10800	10800	10800	0
188	20231130	172400	2930350	10800	10800	10800	10800	0
189	20231130	172300	2930350	10800	10800	10800	10800	0
190	20231130	172200	2930350	10800	10800	10800	10800	0
191	20231130	172100	2930350	10800	10800	10800	10800	0
192	20231130	172000	2930350	10800	10800	10800	10800	0
193	20231130	171900	2930350	10800	10800	10800	10800	0
194	20231130	171800	2930350	10800	10800	10800	10800	0
195	20231130	171700	2930350	10800	10800	10800	10800	0
196	20231130	171600	2930350	10800	10800	10800	10800	0
197	20231130	171500	2930350	10800	10800	10800	10800	0
198	20231130	171400	2930350	10800	10800	10800	10800	0
199	20231130	171300	2930350	10800	10800	10800	10800	0
200	20231130	171200	2930350	10800	10800	10800	10800	0
201	20231130	171100	2930350	10800	10800	10800	10800	0
202	20231130	171000	2930350	10800	10800	10800	10800	0
203	20231130	170900	2930350	10800	10800	10800	10800	0
204	20231130	170800	2930350	10800	10800	10800	10800	0
205	20231130	170700	2930350	10800	10800	10800	10800	0
206	20231130	170600	2930350	10800	10800	10800	10800	0
207	20231130	170500	2930350	10800	10800	10800	10800	0
208	20231130	170400	2930350	10800	10800	10800	10800	0
209	20231130	170300	2930350	10800	10800	10800	10800	0
210	20231130	170200	2930350	10800	10800	10800	10800	0
211	20231130	170100	2930350	10800	10800	10800	10800	0
212	20231130	170000	2930350	10800	10800	10800	10800	55
213	20231130	165900	2930350	10800	10800	10800	10800	0
214	20231130	165800	2930350	10800	10800	10800	10800	0
215	20231130	165700	2930350	10800	10800	10800	10800	0
216	20231130	165600	2930350	10800	10800	10800	10800	0
217	20231130	165500	2930350	10800	10800	10800	10800	0
218	20231130	165400	2930350	10800	10800	10800	10800	0
219	20231130	165300	2930350	10800	10800	10800	10800	0
220	20231130	165200	2930350	10800	10800	10800	10800	0
221	20231130	165100	2930350	10800	10800	10800	10800	0
222	20231130	165000	2930350	10800	10800	10800	10800	0
223	20231130	164900	2930350	10800	10800	10800	10800	0
224	20231130	164800	2930350	10800	10800	10800	10800	0
225	20231130	164700	2930350	10800	10800	10800	10800	0
226	20231130	164600	2930350	10800	10800	10800	10800	0
227	20231130	164500	2930350	10800	10800	10800	10800	0
228	20231130	164400	2930350	10800	10800	10800	10800	0
229	20231130	164300	2930350	10800	10800	10800	10800	0
230	20231130	164200	2930350	10800	10800	10800	10800	0
231	20231130	164100	2930350	10800	10800	10800	10800	0
232	20231130	164000	2930350	10800	10800	10800	10800	0
233	20231130	163900	2930350	10800	10800	10800	10800	0
234	20231130	163800	2930350	10800	10800	10800	10800	0
235	20231130	163700	2930350	10800	10800	10800	10800	0
236	20231130	163600	2930350	10800	10800	10800	10800	0
237	20231130	163500	2930350	10800	10800	10800	10800	0
238	20231130	163400	2930350	10800	10800	10800	10800	0
239	20231130	163300	2930350	10800	10800	10800	10800	0
240	20231130	163200	2930350	10800	10800	10800	10800	0
241	20231130	163100	2930350	10800	10800	10800	10800	0
242	20231130	163000	2930350	10800	10800	10800	10800	55
243	20231130	162900	2930350	10800	10800	10800	10800	0
244	20231130	162800	2930350	10800	10800	10800	10800	0
245	20231130	162700	2930350	10800	10800	10800	10800	0
246	20231130	162600	2930350	10800	10800	10800	10800	0
247	20231130	162500	2930350	10800	10800	10800	10800	0
248	20231130	162400	2930350	10800	10800	10800	10800	0
249	20231130	162300	2930350	10800	10800	10800	10800	0
250	20231130	162200	2930350	10800	10800	10800	10800	0
251	20231130	162100	2930350	10800	10800	10800	10800	0
252	20231130	162000	2930350	10800	10800	10800	10800	0
253	20231130	161900	2930350	10800	10800	10800	10800	0
254	20231130	161800	2930350	10800	10800	10800	10800	0
255	20231130	161700	2930350	10800	10800	10800	10800	0
256	20231130	161600	2930350	10800	10800	10800	10800	0
257	20231130	161500	2930350	10800	10800	10800	10800	0
258	20231130	161400	2930350	10800	10800	10800	10800	0
259	20231130	161300	2930350	10800	10800	10800	10800	0
260	20231130	161200	2930350	10800	10800	10800	10800	0
261	20231130	161100	2930350	10800	10800	10800	10800	0
262	20231130	161000	2930350	10800	10800	10800	10800	0
263	20231130	160900	2930350	10800	10800	10800	10800	0
264	20231130	160800	2930350	10800	10800	10800	10800	0
265	20231130	160700	2930350	10800	10800	10800	10800	0
266	20231130	160600	2930350	10800	10800	10800	10800	0
267	20231130	160500	2930350	10800	10800	10800	10800	0
268	20231130	160400	2930350	10800	10800	10800	10800	0
269	20231130	160300	2930350	10800	10800	10800	10800	0
270	20231130	160200	2930350	10800	10800	10800	10800	0
271	20231130	160100	2930350	10800	10800	10800	10800	0
272	20231130	160000	2930350	10800	10800	10800	10800	55
273	20231130	155900	2930350	10800	10800	10800	10800	0
274	20231130	155800	2930350	10800	10800	10800	10800	0
275	20231130	155700	2930350	10800	10800	10800	10800	0
276	20231130	155600	2930350	10800	10800	10800	10800	0
277	20231130	155500	2930350	10800	10800	10800	10800	0
278	20231130	155400	2930350	10800	10800	10800	10800	0
279	20231130	155300	2930350	10800	10800	10800	10800	0
280	20231130	155200	2930350	10800	10800	10800	10800	0
281	20231130	155100	2930350	10800	10800	10800	10800	0
282	20231130	155000	2930350	10800	10800	10800	10800	0
283	20231130	154900	2930350	10800	10800	10800	10800	0
284	20231130	154800	2930350	10800	10800	10800	10800	0
285	20231130	154700	2930350	10800	10800	10800	10800	0
286	20231130	154600	2930350	10800	10800	10800	10800	0
287	20231130	154500	2930350	10800	10800	10800	10800	0
288	20231130	154400	2930350	10800	10800	10800	10800	0
289	20231130	154300	2930350	10800	10800	10800	10800	0
290	20231130	154200	2930350	10800	10800	10800	10800	0
291	20231130	154100	2930350	10800	10800	10800	10800	0
292	20231130	154000	2930350	10800	10800	10800	10800	0
293	20231130	153900	2930350	10800	10800	10800	10800	0
294	20231130	153800	2930350	10800	10800	10800	10800	0
295	20231130	153700	2930350	10800	10800	10800	10800	0
296	20231130	153600	2930350	10800	10800	10800	10800	0
297	20231130	153500	2930350	10800	10800	10800	10800	0
298	20231130	153400	2930350	10800	10800	10800	10800	0
299	20231130	153300	2930350	10800	10800	10800	10800	0
300	20231130	153200	2930350	10800	10800	10800	10800	0
301	20231130	153100	2930350	10800	10800	10800	10800	0
302	20231130	153000	2930350	10800	10800	10800	10800	55
303	20231130	152900	2930350	10800	10800	10800	10800	0
304	20231130	152800	2930350	10800	10800	10800	10800	0
305	20231130	152700	2930350	10800	10800	10800	10800	0
306	20231130	152600	2930350	10800	10800	10800	10800	0
307	20231130	152500	2930350	10800	10800	10800	10800	0
308	20231130	152400	2930350	10800	10800	10800	10800	0
309	20231130	152300	2930350	10800	10800	10800	10800	0
310	20231130	152200	2930350	10800	10800	10800	10800	0
311	20231130	152100	2930350	10800	10800	10800	10800	0
312	20231130	152000	2930350	10800	10800	10800	10800	0
313	20231130	151900	2930350	10800	10800	10800	10800	0
314	20231130	151800	2930350	10800	10800	10800	10800	0
315	20231130	151700	2930350	10800	10800	10800	10800	0
316	20231130	151600	2930350	10800	10800	10800	10800	0
317	20231130	151500	2930350	10800	10800	10800	10800	0
318	20231130	151400	2930350	10800	10800	10800	10800	0
319	20231130	151300	2930350	10800	10800	10800	10800	0
320	20231130	151200	2930350	10800	10800	10800	10800	0
321	20231130	151100	2930350	10800	10800	10800	10800	0
322	20231130	151000	2930350	10800	10800	10800	10800	0
323	20231130	150900	2930350	10800	10800	10800	10800	0
324	20231130	150800	2930350	10800	10800	10800	10800	0
325	20231130	150700	2930350	10800	10800	10800	10800	0
326	20231130	150600	2930350	10800	10800	10800	10800	0
327	20231130	150500	2930350	10800	10800	10800	10800	0
328	20231130	150400	2930350	10800	10800	10800	10800	0
329	20231130	150300	2930350	10800	10800	10800	10800	0
330	20231130	150200	2930350	10800	10800	10800	10800	0
331	20231130	150100	2930350	10800	10800	10800	10800	0
332	20231130	150000	2930350	10800	10800	10800	10800	0
333	20231130	145900	2930350	10800	10800	10800	10800	0
334	20231130	145800	2930350	10800	10800	10800	10800	0
335	20231130	145700	2930350	10800	10800	10800	10800	0
336	20231130	145600	2930350	10800	10800	10800	10800	0
337	20231130	145500	2930350	10800	10800	10800	10800	0
338	20231130	145400	2930350	10800	10800	10800	10800	0
339	20231130	145300	2930350	10800	10800	10800	10800	0
340	20231130	145200	2930350	10800	10800	10800	10800	0
341	20231130	145100	2930350	10800	10800	10800	10800	0
342	20231130	145000	2930350	10800	10800	10800	10800	0
343	20231130	144900	2930350	10800	10800	10800	10800	0
344	20231130	144800	2930350	10800	10800	10800	10800	0
345	20231130	144700	2930350	10800	10800	10800	10800	0
346	20231130	144600	2930350	10800	10800	10800	10800	0
347	20231130	144500	2930350	10800	10800	10800	10800	0
348	20231130	144400	2930350	10800	10800	10800	10800	55
349	20231130	144300	2336350	10800	10800	10800	10800	0
350	20231130	144200	2336350	10800	10800	10800	10800	0
351	20231130	144100	2336350	10800	10800	10800	10800	0
352	20231130	144000	2336350	10800	10800	10800	10800	0
353	20231130	143900	2336350	10800	10800	10800	10800	0
354	20231130	143800	2336350	10800	10800	10800	10800	0
355	20231130	143700	2336350	10800	10800	10800	10800	0
356	20231130	143600	2336350	10800	10800	10800	10800	0
357	20231130	143500	2336350	10800	10800	10800	10800	0
358	20231130	143400	2336350	10800	10800	10800	10800	0
359	20231130	143300	2336350	10800	10800	10800	10800	0
360	20231130	143200	2336350	10800	10800	10800	10800	0
361	20231130	143100	2336350	10800	10800	10800	10800	0
362	20231130	143000	2336350	10800	10800	10800	10800	0
363	20231130	142900	2336350	10800	10800	10800	10800	0
364	20231130	142800	2336350	10800	10800	10800	10800	0
365	20231130	142700	2336350	10800	10800	10800	10800	0
366	20231130	142600	2336350	10800	10800	10800	10800	0
367	20231130	142500	2336350	10800	10800	10800	10800	0
368	20231130	142400	2336350	10800	10800	10800	10800	0
369	20231130	142300	2336350	10800	10800	10800	10800	0
370	20231130	142200	2336350	10800	10800	10800	10800	0
371	20231130	142100	2336350	10800	10800	10800	10800	0
372	20231130	142000	2336350	10800	10800	10800	10800	0
373	20231130	141900	2336350	10800	10800	10800	10800	0
374	20231130	141800	2336350	10800	10800	10800	10800	0
375	20231130	141700	2336350	10800	10800	10800	10800	0
376	20231130	141600	2336350	10800	10800	10800	10800	0
377	20231130	141500	2336350	10800	10800	10800	10800	0
378	20231130	141400	2336350	10800	10800	10800	10800	0
379	20231130	141300	2336350	10800	10800	10800	10800	0
380	20231130	141200	2336350	10800	10800	10800	10800	0
381	20231130	141100	2336350	10800	10800	10800	10800	0
382	20231130	141000	2336350	10800	10800	10800	10800	0
383	20231130	140900	2336350	10800	10800	10800	10800	0
384	20231130	140800	2336350	10800	10800	10800	10800	0
385	20231130	140700	2336350	10800	10800	10800	10800	0
386	20231130	140600	2336350	10800	10800	10800	10800	0
387	20231130	140500	2336350	10800	10800	10800	10800	0
388	20231130	140400	2336350	10800	10800	10800	10800	0
389	20231130	140300	2336350	10800	10800	10800	10800	0
390	20231130	140200	2336350	10800	10800	10800	10800	0
391	20231130	140100	2336350	10800	10800	10800	10800	0
392	20231130	140000	2336350	10800	10800	10800	10800	0
393	20231130	135900	2336350	10800	10800	10800	10800	0
394	20231130	135800	2336350	10800	10800	10800	10800	0
395	20231130	135700	2336350	10800	10800	10800	10800	0
396	20231130	135600	2336350	10800	10800	10800	10800	0
397	20231130	135500	2336350	10800	10800	10800	10800	0
398	20231130	135400	2336350	10800	10800	10800	10800	0
399	20231130	135300	2336350	10800	10800	10800	10800	0
400	20231130	135200	2336350	10800	10800	10800	10800	0
401	20231130	135100	2336350	10800	10800	10800	10800	0
402	20231130	135000	2336350	10800	10800	10800	10800	0
403	20231130	134900	2336350	10800	10800	10800	10800	0
404	20231130	134800	2336350	10800	10800	10800	10800	0
405	20231130	134700	2336350	10800	10800	10800	10800	0
406	20231130	134600	2336350	10800	10800	10800	10800	0
407	20231130	134500	2336350	10800	10800	10800	10800	0
408	20231130	134400	2336350	10800	10800	10800	10800	0
409	20231130	134300	2336350	10800	10800	10800	10800	0
410	20231130	134200	2336350	10800	10800	10800	10800	0
411	20231130	134100	2336350	10800	10800	10800	10800	0
412	20231130	134000	2336350	10800	10800	10800	10800	0
413	20231130	133900	2336350	10800	10800	10800	10800	0
414	20231130	133800	2336350	10800	10800	10800	10800	0
415	20231130	133700	2336350	10800	10800	10800	10800	0
416	20231130	133600	2336350	10800	10800	10800	10800	0
417	20231130	133500	2336350	10800	10800	10800	10800	0
418	20231130	133400	2336350	10800	10800	10800	10800	0
419	20231130	133300	2336350	10800	10800	10800	10800	0
420	20231130	133200	2336350	10800	10800	10800	10800	0
421	20231130	133100	2336350	10800	10800	10800	10800	0
422	20231130	133000	2336350	10800	10800	10800	10800	0
423	20231130	132900	2336350	10800	10800	10800	10800	0
424	20231130	132800	2336350	10800	10800	10800	10800	0
425	20231130	132700	2336350	10800	10800	10800	10800	0
426	20231130	132600	2336350	10800	10800	10800	10800	0
427	20231130	132500	2336350	10800	10800	10800	10800	0
428	20231130	132400	2336350	10800	10800	10800	10800	0
429	20231130	132300	2336350	10800	10800	10800	10800	0
430	20231130	132200	2336350	10800	10800	10800	10800	0
431	20231130	132100	2336350	10800	10800	10800	10800	0
432	20231130	132000	2336350	10800	10800	10800	10800	0
433	20231130	131900	2336350	10800	10800	10800	10800	0
434	20231130	131800	2336350	10800	10800	10800	10800	0
435	20231130	131700	2336350	10800	10800	10800	10800	0
436	20231130	131600	2336350	10800	10800	10800	10800	0
437	20231130	131500	2336350	10800	10800	10800	10800	0
438	20231130	131400	2336350	10800	10800	10800	10800	0
439	20231130	131300	2336350	10800	10800	10800	10800	0
440	20231130	131200	2336350	10800	10800	10800	10800	0
441	20231130	131100	2336350	10800	10800	10800	10800	0
442	20231130	131000	2336350	10800	10800	10800	10800	0
443	20231130	130900	2336350	10800	10800	10800	10800	0
444	20231130	130800	2336350	10800	10800	10800	10800	0
445	20231130	130700	2336350	10800	10800	10800	10800	0
446	20231130	130600	2336350	10800	10800	10800	10800	0
447	20231130	130500	2336350	10800	10800	10800	10800	0
448	20231130	130400	2336350	10800	10800	10800	10800	0
449	20231130	130300	2336350	10800	10800	10800	10800	0
450	20231130	130200	2336350	10800	10800	10800	10800	0
451	20231130	130100	2336350	10800	10800	10800	10800	0
452	20231130	130000	2336350	10800	10800	10800	10800	105
453	20231130	125900	1202350	10800	10800	10800	10800	0
454	20231130	125800	1202350	10800	10800	10800	10800	0
455	20231130	125700	1202350	10800	10800	10800	10800	0
456	20231130	125600	1202350	10800	10800	10800	10800	0
457	20231130	125500	1202350	10800	10800	10800	10800	0
458	20231130	125400	1202350	10800	10800	10800	10800	0
459	20231130	125300	1202350	10800	10800	10800	10800	0
460	20231130	125200	1202350	10800	10800	10800	10800	0
461	20231130	125100	1202350	10800	10800	10800	10800	0
462	20231130	125000	1202350	10800	10800	10800	10800	0
463	20231130	124900	1202350	10800	10800	10800	10800	0
464	20231130	124800	1202350	10800	10800	10800	10800	0
465	20231130	124700	1202350	10800	10800	10800	10800	0
466	20231130	124600	1202350	10800	10800	10800	10800	0
467	20231130	124500	1202350	10800	10800	10800	10800	40
468	20231130	124400	770350	10850	10850	10850	10850	71
469	20231130	124300	0	10880	10880	10880	10880	0
470	20231130	124200	0	10880	10880	10880	10880	0
471	20231130	124100	0	10880	10880	10880	10880	0
472	20231130	124000	0	10880	10880	10880	10880	0
473	20231130	123900	0	10880	10880	10880	10880	0
474	20231130	123800	0	10880	10880	10880	10880	0
475	20231130	123700	0	10880	10880	10880	10880	0
476	20231130	123600	0	10880	10880	10880	10880	0
477	20231130	123500	0	10880	10880	10880	10880	0
478	20231130	123400	0	10880	10880	10880	10880	0
479	20231130	123300	0	10880	10880	10880	10880	0
480	20231130	123200	0	10880	10880	10880	10880	0
481	20231130	123100	0	10880	10880	10880	10880	0
482	20231130	123000	0	10880	10880	10880	10880	0
483	20231130	122900	0	10880	10880	10880	10880	0
484	20231130	122800	0	10880	10880	10880	10880	0
485	20231130	122700	0	10880	10880	10880	10880	0
486	20231130	122600	0	10880	10880	10880	10880	0
487	20231130	122500	0	10880	10880	10880	10880	0
488	20231130	122400	0	10880	10880	10880	10880	0
489	20231130	122300	0	10880	10880	10880	10880	0
490	20231130	122200	0	10880	10880	10880	10880	0
491	20231130	122100	0	10880	10880	10880	10880	0
492	20231130	122000	0	10880	10880	10880	10880	0
493	20231130	121900	0	10880	10880	10880	10880	0
494	20231130	121800	0	10880	10880	10880	10880	0
495	20231130	121700	0	10880	10880	10880	10880	0
496	20231130	121600	0	10880	10880	10880	10880	0
497	20231130	121500	0	10880	10880	10880	10880	0
498	20231130	121400	0	10880	10880	10880	10880	0
499	20231130	121300	0	10880	10880	10880	10880	0
500	20231130	121200	0	10880	10880	10880	10880	0
501	20231130	121100	0	10880	10880	10880	10880	0
502	20231130	121000	0	10880	10880	10880	10880	0
503	20231130	120900	0	10880	10880	10880	10880	0
504	20231130	120800	0	10880	10880	10880	10880	0
505	20231130	120700	0	10880	10880	10880	10880	0
506	20231130	120600	0	10880	10880	10880	10880	0
507	20231130	120500	0	10880	10880	10880	10880	0
508	20231130	120400	0	10880	10880	10880	10880	0
509	20231130	120300	0	10880	10880	10880	10880	0
510	20231130	120200	0	10880	10880	10880	10880	0
511	20231130	120100	0	10880	10880	10880	10880	0
512	20231130	120000	0	10880	10880	10880	10880	0
513	20231130	115900	0	10880	10880	10880	10880	0
514	20231130	115800	0	10880	10880	10880	10880	0
515	20231130	115700	0	10880	10880	10880	10880	0
516	20231130	115600	0	10880	10880	10880	10880	0
517	20231130	115500	0	10880	10880	10880	10880	0
518	20231130	115400	0	10880	10880	10880	10880	0
519	20231130	115300	0	10880	10880	10880	10880	0
520	20231130	115200	0	10880	10880	10880	10880	0
521	20231130	115100	0	10880	10880	10880	10880	0
522	20231130	115000	0	10880	10880	10880	10880	0
523	20231130	114900	0	10880	10880	10880	10880	0
524	20231130	114800	0	10880	10880	10880	10880	0
525	20231130	114700	0	10880	10880	10880	10880	0
526	20231130	114600	0	10880	10880	10880	10880	0
527	20231130	114500	0	10880	10880	10880	10880	0
528	20231130	114400	0	10880	10880	10880	10880	0
529	20231130	114300	0	10880	10880	10880	10880	0
530	20231130	114200	0	10880	10880	10880	10880	0
531	20231130	114100	0	10880	10880	10880	10880	0
532	20231130	114000	0	10880	10880	10880	10880	0
533	20231130	113900	0	10880	10880	10880	10880	0
534	20231130	113800	0	10880	10880	10880	10880	0
535	20231130	113700	0	10880	10880	10880	10880	0
536	20231130	113600	0	10880	10880	10880	10880	0
537	20231130	113500	0	10880	10880	10880	10880	0
538	20231130	113400	0	10880	10880	10880	10880	0
539	20231130	113300	0	10880	10880	10880	10880	0
540	20231130	113200	0	10880	10880	10880	10880	0
541	20231130	113100	0	10880	10880	10880	10880	0
542	20231130	113000	0	10880	10880	10880	10880	0
543	20231130	112900	0	10880	10880	10880	10880	0
544	20231130	112800	0	10880	10880	10880	10880	0
545	20231130	112700	0	10880	10880	10880	10880	0
546	20231130	112600	0	10880	10880	10880	10880	0
547	20231130	112500	0	10880	10880	10880	10880	0
548	20231130	112400	0	10880	10880	10880	10880	0
549	20231130	112300	0	10880	10880	10880	10880	0
550	20231130	112200	0	10880	10880	10880	10880	0
551	20231130	112100	0	10880	10880	10880	10880	0
552	20231130	112000	0	10880	10880	10880	10880	0
553	20231130	111900	0	10880	10880	10880	10880	0
554	20231130	111800	0	10880	10880	10880	10880	0
555	20231130	111700	0	10880	10880	10880	10880	0
556	20231130	111600	0	10880	10880	10880	10880	0
557	20231130	111500	0	10880	10880	10880	10880	0
558	20231130	111400	0	10880	10880	10880	10880	0
559	20231130	111300	0	10880	10880	10880	10880	0
560	20231130	111200	0	10880	10880	10880	10880	0
561	20231130	111100	0	10880	10880	10880	10880	0
562	20231130	111000	0	10880	10880	10880	10880	0
563	20231130	110900	0	10880	10880	10880	10880	0
564	20231130	110800	0	10880	10880	10880	10880	0
565	20231130	110700	0	10880	10880	10880	10880	0
566	20231130	110600	0	10880	10880	10880	10880	0
567	20231130	110500	0	10880	10880	10880	10880	0
568	20231130	110400	0	10880	10880	10880	10880	0
569	20231130	110300	0	10880	10880	10880	10880	0
570	20231130	110200	0	10880	10880	10880	10880	0
571	20231130	110100	0	10880	10880	10880	10880	0
572	20231130	110000	0	10880	10880	10880	10880	0
573	20231130	105900	0	10880	10880	10880	10880	0
574	20231130	105800	0	10880	10880	10880	10880	0
575	20231130	105700	0	10880	10880	10880	10880	0
576	20231130	105600	0	10880	10880	10880	10880	0
577	20231130	105500	0	10880	10880	10880	10880	0
578	20231130	105400	0	10880	10880	10880	10880	0
579	20231130	105300	0	10880	10880	10880	10880	0
580	20231130	105200	0	10880	10880	10880	10880	0
581	20231130	105100	0	10880	10880	10880	10880	0
582	20231130	105000	0	10880	10880	10880	10880	0
583	20231130	104900	0	10880	10880	10880	10880	0
584	20231130	104800	0	10880	10880	10880	10880	0
585	20231130	104700	0	10880	10880	10880	10880	0
586	20231130	104600	0	10880	10880	10880	10880	0
587	20231130	104500	0	10880	10880	10880	10880	0
588	20231130	104400	0	10880	10880	10880	10880	0
589	20231130	104300	0	10880	10880	10880	10880	0
590	20231130	104200	0	10880	10880	10880	10880	0
591	20231130	104100	0	10880	10880	10880	10880	0
592	20231130	104000	0	10880	10880	10880	10880	0
593	20231130	103900	0	10880	10880	10880	10880	0
594	20231130	103800	0	10880	10880	10880	10880	0
595	20231130	103700	0	10880	10880	10880	10880	0
596	20231130	103600	0	10880	10880	10880	10880	0
597	20231130	103500	0	10880	10880	10880	10880	0
598	20231130	103400	0	10880	10880	10880	10880	0
599	20231130	103300	0	10880	10880	10880	10880	0
600	20231130	103200	0	10880	10880	10880	10880	0
601	20231130	103100	0	10880	10880	10880	10880	0
602	20231130	103000	0	10880	10880	10880	10880	0
603	20231130	102900	0	10880	10880	10880	10880	0
604	20231130	102800	0	10880	10880	10880	10880	0
605	20231130	102700	0	10880	10880	10880	10880	0
606	20231130	102600	0	10880	10880	10880	10880	0
607	20231130	102500	0	10880	10880	10880	10880	0
608	20231130	102400	0	10880	10880	10880	10880	0
609	20231130	102300	0	10880	10880	10880	10880	0
610	20231130	102200	0	10880	10880	10880	10880	0
611	20231130	102100	0	10880	10880	10880	10880	0
612	20231130	102000	0	10880	10880	10880	10880	0
613	20231130	101900	0	10880	10880	10880	10880	0
614	20231130	101800	0	10880	10880	10880	10880	0
615	20231130	101700	0	10880	10880	10880	10880	0
616	20231130	101600	0	10880	10880	10880	10880	0
617	20231130	101500	0	10880	10880	10880	10880	0
618	20231130	101400	0	10880	10880	10880	10880	0
619	20231130	101300	0	10880	10880	10880	10880	0
620	20231130	101200	0	10880	10880	10880	10880	0
621	20231130	101100	0	10880	10880	10880	10880	0
622	20231130	101000	0	10880	10880	10880	10880	0
623	20231130	100900	0	10880	10880	10880	10880	0
624	20231130	100800	0	10880	10880	10880	10880	0
625	20231130	100700	0	10880	10880	10880	10880	0
626	20231130	100600	0	10880	10880	10880	10880	0
627	20231130	100500	0	10880	10880	10880	10880	0
628	20231130	100400	0	10880	10880	10880	10880	0
629	20231130	100300	0	10880	10880	10880	10880	0
630	20231130	100200	0	10880	10880	10880	10880	0
631	20231130	100100	0	10880	10880	10880	10880	0
632	20231130	100000	0	10880	10880	10880	10880	0
633	20231130	095900	0	10880	10880	10880	10880	0
634	20231130	095800	0	10880	10880	10880	10880	0
635	20231130	095700	0	10880	10880	10880	10880	0
636	20231130	095600	0	10880	10880	10880	10880	0
637	20231130	095500	0	10880	10880	10880	10880	0
638	20231130	095400	0	10880	10880	10880	10880	0
639	20231130	095300	0	10880	10880	10880	10880	0
640	20231130	095200	0	10880	10880	10880	10880	0
641	20231130	095100	0	10880	10880	10880	10880	0
642	20231130	095000	0	10880	10880	10880	10880	0
643	20231130	094900	0	10880	10880	10880	10880	0
644	20231130	094800	0	10880	10880	10880	10880	0
645	20231130	094700	0	10880	10880	10880	10880	0
646	20231130	094600	0	10880	10880	10880	10880	0
647	20231130	094500	0	10880	10880	10880	10880	0
648	20231130	094400	0	10880	10880	10880	10880	0
649	20231130	094300	0	10880	10880	10880	10880	0
650	20231130	094200	0	10880	10880	10880	10880	0
651	20231130	094100	0	10880	10880	10880	10880	0
652	20231130	094000	0	10880	10880	10880	10880	0
653	20231130	093900	0	10880	10880	10880	10880	0
654	20231130	093800	0	10880	10880	10880	10880	0
655	20231130	093700	0	10880	10880	10880	10880	0
656	20231130	093600	0	10880	10880	10880	10880	0
657	20231130	093500	0	10880	10880	10880	10880	0
658	20231130	093400	0	10880	10880	10880	10880	0
659	20231130	093300	0	10880	10880	10880	10880	0
660	20231130	093200	0	10880	10880	10880	10880	0
661	20231130	093100	0	10880	10880	10880	10880	0
662	20231130	093000	0	10880	10880	10880	10880	0
663	20231130	092900	0	10880	10880	10880	10880	0
664	20231130	092800	0	10880	10880	10880	10880	0
665	20231130	092700	0	10880	10880	10880	10880	0
666	20231130	092600	0	10880	10880	10880	10880	0
667	20231130	092500	0	10880	10880	10880	10880	0
668	20231130	092400	0	10880	10880	10880	10880	0
669	20231130	092300	0	10880	10880	10880	10880	0
670	20231130	092200	0	10880	10880	10880	10880	0
671	20231130	092100	0	10880	10880	10880	10880	0
672	20231130	092000	0	10880	10880	10880	10880	0
673	20231130	091900	0	10880	10880	10880	10880	0
674	20231130	091800	0	10880	10880	10880	10880	0
675	20231130	091700	0	10880	10880	10880	10880	0
676	20231130	091600	0	10880	10880	10880	10880	0
677	20231130	091500	0	10880	10880	10880	10880	0
678	20231130	091400	0	10880	10880	10880	10880	0
679	20231130	091300	0	10880	10880	10880	10880	0
680	20231130	091200	0	10880	10880	10880	10880	0
681	20231130	091100	0	10880	10880	10880	10880	0
682	20231130	091000	0	10880	10880	10880	10880	0
683	20231130	090900	0	10880	10880	10880	10880	0
684	20231130	090800	0	10880	10880	10880	10880	0
685	20231130	090700	0	10880	10880	10880	10880	0
686	20231130	090600	0	10880	10880	10880	10880	0
687	20231130	090500	0	10880	10880	10880	10880	0
688	20231130	090400	0	10880	10880	10880	10880	0
689	20231130	090300	0	10880	10880	10880	10880	0
690	20231130	090200	0	10880	10880	10880	10880	0
691	20231130	090100	0	10880	10880	10880	10880	0
692	20231130	090000	0	10880	10880	10880	10880	0