KissMeData/224810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205200	300000	3000	3000	3000	3000	100
3	20241129	205100	300000	3000	3000	3000	3000	0
4	20241129	205000	300000	3000	3000	3000	3000	0
5	20241129	204900	300000	3000	3000	3000	3000	0
6	20241129	204800	300000	3000	3000	3000	3000	0
7	20241129	204700	300000	3000	3000	3000	3000	0
8	20241129	204600	300000	3000	3000	3000	3000	0
9	20241129	204500	300000	3000	3000	3000	3000	0
10	20241129	204400	300000	3000	3000	3000	3000	0
11	20241129	204300	300000	3000	3000	3000	3000	0
12	20241129	204200	300000	3000	3000	3000	3000	0
13	20241129	204100	300000	3000	3000	3000	3000	0
14	20241129	204000	300000	3000	3000	3000	3000	0
15	20241129	203900	300000	3000	3000	3000	3000	0
16	20241129	203800	300000	3000	3000	3000	3000	0
17	20241129	203700	300000	3000	3000	3000	3000	0
18	20241129	203600	300000	3000	3000	3000	3000	0
19	20241129	203500	300000	3000	3000	3000	3000	0
20	20241129	203400	300000	3000	3000	3000	3000	0
21	20241129	203300	300000	3000	3000	3000	3000	0
22	20241129	203200	300000	3000	3000	3000	3000	0
23	20241129	203100	300000	3000	3000	3000	3000	0
24	20241129	203000	300000	3000	3000	3000	3000	0
25	20241129	202900	300000	3000	3000	3000	3000	0
26	20241129	202800	300000	3000	3000	3000	3000	0
27	20241129	202700	300000	3000	3000	3000	3000	0
28	20241129	202600	300000	3000	3000	3000	3000	0
29	20241129	202500	300000	3000	3000	3000	3000	0
30	20241129	202400	300000	3000	3000	3000	3000	0
31	20241129	202300	300000	3000	3000	3000	3000	0
32	20241129	202200	300000	3000	3000	3000	3000	100
33	20241129	202100	300000	3000	3000	3000	3000	0
34	20241129	202000	300000	3000	3000	3000	3000	0
35	20241129	201900	300000	3000	3000	3000	3000	0
36	20241129	201800	300000	3000	3000	3000	3000	0
37	20241129	201700	300000	3000	3000	3000	3000	0
38	20241129	201600	300000	3000	3000	3000	3000	0
39	20241129	201500	300000	3000	3000	3000	3000	0
40	20241129	201400	300000	3000	3000	3000	3000	0
41	20241129	201300	300000	3000	3000	3000	3000	0
42	20241129	201200	300000	3000	3000	3000	3000	0
43	20241129	201100	300000	3000	3000	3000	3000	0
44	20241129	201000	300000	3000	3000	3000	3000	0
45	20241129	200900	300000	3000	3000	3000	3000	0
46	20241129	200800	300000	3000	3000	3000	3000	0
47	20241129	200700	300000	3000	3000	3000	3000	0
48	20241129	200600	300000	3000	3000	3000	3000	0
49	20241129	200500	300000	3000	3000	3000	3000	0
50	20241129	200400	300000	3000	3000	3000	3000	0
51	20241129	200300	300000	3000	3000	3000	3000	0
52	20241129	200200	300000	3000	3000	3000	3000	0
53	20241129	200100	300000	3000	3000	3000	3000	0
54	20241129	200000	300000	3000	3000	3000	3000	0
55	20241129	195900	300000	3000	3000	3000	3000	0
56	20241129	195800	300000	3000	3000	3000	3000	0
57	20241129	195700	300000	3000	3000	3000	3000	0
58	20241129	195600	300000	3000	3000	3000	3000	0
59	20241129	195500	300000	3000	3000	3000	3000	0
60	20241129	195400	300000	3000	3000	3000	3000	0
61	20241129	195300	300000	3000	3000	3000	3000	0
62	20241129	195200	300000	3000	3000	3000	3000	100
63	20241129	195100	300000	3000	3000	3000	3000	0
64	20241129	195000	300000	3000	3000	3000	3000	0
65	20241129	194900	300000	3000	3000	3000	3000	0
66	20241129	194800	300000	3000	3000	3000	3000	0
67	20241129	194700	300000	3000	3000	3000	3000	0
68	20241129	194600	300000	3000	3000	3000	3000	0
69	20241129	194500	300000	3000	3000	3000	3000	0
70	20241129	194400	300000	3000	3000	3000	3000	0
71	20241129	194300	300000	3000	3000	3000	3000	0
72	20241129	194200	300000	3000	3000	3000	3000	0
73	20241129	194100	300000	3000	3000	3000	3000	0
74	20241129	194000	300000	3000	3000	3000	3000	0
75	20241129	193900	300000	3000	3000	3000	3000	0
76	20241129	193800	300000	3000	3000	3000	3000	0
77	20241129	193700	300000	3000	3000	3000	3000	0
78	20241129	193600	300000	3000	3000	3000	3000	0
79	20241129	193500	300000	3000	3000	3000	3000	0
80	20241129	193400	300000	3000	3000	3000	3000	0
81	20241129	193300	300000	3000	3000	3000	3000	0
82	20241129	193200	300000	3000	3000	3000	3000	0
83	20241129	193100	300000	3000	3000	3000	3000	0
84	20241129	193000	300000	3000	3000	3000	3000	0
85	20241129	192900	300000	3000	3000	3000	3000	0
86	20241129	192800	300000	3000	3000	3000	3000	0
87	20241129	192700	300000	3000	3000	3000	3000	0
88	20241129	192600	300000	3000	3000	3000	3000	0
89	20241129	192500	300000	3000	3000	3000	3000	0
90	20241129	192400	300000	3000	3000	3000	3000	0
91	20241129	192300	300000	3000	3000	3000	3000	0
92	20241129	192200	300000	3000	3000	3000	3000	100
93	20241129	192100	300000	3000	3000	3000	3000	0
94	20241129	192000	300000	3000	3000	3000	3000	0
95	20241129	191900	300000	3000	3000	3000	3000	0
96	20241129	191800	300000	3000	3000	3000	3000	0
97	20241129	191700	300000	3000	3000	3000	3000	0
98	20241129	191600	300000	3000	3000	3000	3000	0
99	20241129	191500	300000	3000	3000	3000	3000	0
100	20241129	191400	300000	3000	3000	3000	3000	0
101	20241129	191300	300000	3000	3000	3000	3000	0
102	20241129	191200	300000	3000	3000	3000	3000	0
103	20241129	191100	300000	3000	3000	3000	3000	0
104	20241129	191000	300000	3000	3000	3000	3000	0
105	20241129	190900	300000	3000	3000	3000	3000	0
106	20241129	190800	300000	3000	3000	3000	3000	0
107	20241129	190700	300000	3000	3000	3000	3000	0
108	20241129	190600	300000	3000	3000	3000	3000	0
109	20241129	190500	300000	3000	3000	3000	3000	0
110	20241129	190400	300000	3000	3000	3000	3000	0
111	20241129	190300	300000	3000	3000	3000	3000	0
112	20241129	190200	300000	3000	3000	3000	3000	0
113	20241129	190100	300000	3000	3000	3000	3000	0
114	20241129	190000	300000	3000	3000	3000	3000	0
115	20241129	185900	300000	3000	3000	3000	3000	0
116	20241129	185800	300000	3000	3000	3000	3000	0
117	20241129	185700	300000	3000	3000	3000	3000	0
118	20241129	185600	300000	3000	3000	3000	3000	0
119	20241129	185500	300000	3000	3000	3000	3000	0
120	20241129	185400	300000	3000	3000	3000	3000	0
121	20241129	185300	300000	3000	3000	3000	3000	0
122	20241129	185200	300000	3000	3000	3000	3000	100
123	20241129	185100	300000	3000	3000	3000	3000	0
124	20241129	185000	300000	3000	3000	3000	3000	0
125	20241129	184900	300000	3000	3000	3000	3000	0
126	20241129	184800	300000	3000	3000	3000	3000	0
127	20241129	184700	300000	3000	3000	3000	3000	0
128	20241129	184600	300000	3000	3000	3000	3000	0
129	20241129	184500	300000	3000	3000	3000	3000	0
130	20241129	184400	300000	3000	3000	3000	3000	0
131	20241129	184300	300000	3000	3000	3000	3000	0
132	20241129	184200	300000	3000	3000	3000	3000	0
133	20241129	184100	300000	3000	3000	3000	3000	0
134	20241129	184000	300000	3000	3000	3000	3000	0
135	20241129	183900	300000	3000	3000	3000	3000	0
136	20241129	183800	300000	3000	3000	3000	3000	0
137	20241129	183700	300000	3000	3000	3000	3000	0
138	20241129	183600	300000	3000	3000	3000	3000	0
139	20241129	183500	300000	3000	3000	3000	3000	0
140	20241129	183400	300000	3000	3000	3000	3000	0
141	20241129	183300	300000	3000	3000	3000	3000	0
142	20241129	183200	300000	3000	3000	3000	3000	0
143	20241129	183100	300000	3000	3000	3000	3000	0
144	20241129	183000	300000	3000	3000	3000	3000	0
145	20241129	182900	300000	3000	3000	3000	3000	0
146	20241129	182800	300000	3000	3000	3000	3000	0
147	20241129	182700	300000	3000	3000	3000	3000	0
148	20241129	182600	300000	3000	3000	3000	3000	0
149	20241129	182500	300000	3000	3000	3000	3000	0
150	20241129	182400	300000	3000	3000	3000	3000	0
151	20241129	182300	300000	3000	3000	3000	3000	0
152	20241129	182200	300000	3000	3000	3000	3000	100
153	20241129	182100	300000	3000	3000	3000	3000	0
154	20241129	182000	300000	3000	3000	3000	3000	0
155	20241129	181900	300000	3000	3000	3000	3000	0
156	20241129	181800	300000	3000	3000	3000	3000	0
157	20241129	181700	300000	3000	3000	3000	3000	0
158	20241129	181600	300000	3000	3000	3000	3000	0
159	20241129	181500	300000	3000	3000	3000	3000	0
160	20241129	181400	300000	3000	3000	3000	3000	0
161	20241129	181300	300000	3000	3000	3000	3000	0
162	20241129	181200	300000	3000	3000	3000	3000	0
163	20241129	181100	300000	3000	3000	3000	3000	0
164	20241129	181000	300000	3000	3000	3000	3000	0
165	20241129	180900	300000	3000	3000	3000	3000	0
166	20241129	180800	300000	3000	3000	3000	3000	0
167	20241129	180700	300000	3000	3000	3000	3000	0
168	20241129	180600	300000	3000	3000	3000	3000	0
169	20241129	180500	300000	3000	3000	3000	3000	0
170	20241129	180400	300000	3000	3000	3000	3000	0
171	20241129	180300	300000	3000	3000	3000	3000	0
172	20241129	180200	300000	3000	3000	3000	3000	0
173	20241129	180100	300000	3000	3000	3000	3000	0
174	20241129	180000	300000	3000	3000	3000	3000	0
175	20241129	175900	300000	3000	3000	3000	3000	0
176	20241129	175800	300000	3000	3000	3000	3000	0
177	20241129	175700	300000	3000	3000	3000	3000	0
178	20241129	175600	300000	3000	3000	3000	3000	0
179	20241129	175500	300000	3000	3000	3000	3000	0
180	20241129	175400	300000	3000	3000	3000	3000	0
181	20241129	175300	300000	3000	3000	3000	3000	0
182	20241129	175200	300000	3000	3000	3000	3000	100
183	20241129	175100	300000	3000	3000	3000	3000	0
184	20241129	175000	300000	3000	3000	3000	3000	0
185	20241129	174900	300000	3000	3000	3000	3000	0
186	20241129	174800	300000	3000	3000	3000	3000	0
187	20241129	174700	300000	3000	3000	3000	3000	0
188	20241129	174600	300000	3000	3000	3000	3000	0
189	20241129	174500	300000	3000	3000	3000	3000	0
190	20241129	174400	300000	3000	3000	3000	3000	0
191	20241129	174300	300000	3000	3000	3000	3000	0
192	20241129	174200	300000	3000	3000	3000	3000	0
193	20241129	174100	300000	3000	3000	3000	3000	0
194	20241129	174000	300000	3000	3000	3000	3000	0
195	20241129	173900	300000	3000	3000	3000	3000	0
196	20241129	173800	300000	3000	3000	3000	3000	0
197	20241129	173700	300000	3000	3000	3000	3000	0
198	20241129	173600	300000	3000	3000	3000	3000	0
199	20241129	173500	300000	3000	3000	3000	3000	0
200	20241129	173400	300000	3000	3000	3000	3000	0
201	20241129	173300	300000	3000	3000	3000	3000	0
202	20241129	173200	300000	3000	3000	3000	3000	0
203	20241129	173100	300000	3000	3000	3000	3000	0
204	20241129	173000	300000	3000	3000	3000	3000	0
205	20241129	172900	300000	3000	3000	3000	3000	0
206	20241129	172800	300000	3000	3000	3000	3000	0
207	20241129	172700	300000	3000	3000	3000	3000	0
208	20241129	172600	300000	3000	3000	3000	3000	0
209	20241129	172500	300000	3000	3000	3000	3000	0
210	20241129	172400	300000	3000	3000	3000	3000	0
211	20241129	172300	300000	3000	3000	3000	3000	0
212	20241129	172200	300000	3000	3000	3000	3000	100
213	20241129	172100	300000	3000	3000	3000	3000	0
214	20241129	172000	300000	3000	3000	3000	3000	0
215	20241129	171900	300000	3000	3000	3000	3000	0
216	20241129	171800	300000	3000	3000	3000	3000	0
217	20241129	171700	300000	3000	3000	3000	3000	0
218	20241129	171600	300000	3000	3000	3000	3000	0
219	20241129	171500	300000	3000	3000	3000	3000	0
220	20241129	171400	300000	3000	3000	3000	3000	0
221	20241129	171300	300000	3000	3000	3000	3000	0
222	20241129	171200	300000	3000	3000	3000	3000	0
223	20241129	171100	300000	3000	3000	3000	3000	0
224	20241129	171000	300000	3000	3000	3000	3000	0
225	20241129	170900	300000	3000	3000	3000	3000	0
226	20241129	170800	300000	3000	3000	3000	3000	0
227	20241129	170700	300000	3000	3000	3000	3000	0
228	20241129	170600	300000	3000	3000	3000	3000	0
229	20241129	170500	300000	3000	3000	3000	3000	0
230	20241129	170400	300000	3000	3000	3000	3000	0
231	20241129	170300	300000	3000	3000	3000	3000	0
232	20241129	170200	300000	3000	3000	3000	3000	0
233	20241129	170100	300000	3000	3000	3000	3000	0
234	20241129	170000	300000	3000	3000	3000	3000	0
235	20241129	165900	300000	3000	3000	3000	3000	0
236	20241129	165800	300000	3000	3000	3000	3000	0
237	20241129	165700	300000	3000	3000	3000	3000	0
238	20241129	165600	300000	3000	3000	3000	3000	0
239	20241129	165500	300000	3000	3000	3000	3000	0
240	20241129	165400	300000	3000	3000	3000	3000	0
241	20241129	165300	300000	3000	3000	3000	3000	0
242	20241129	165200	300000	3000	3000	3000	3000	100
243	20241129	165100	300000	3000	3000	3000	3000	0
244	20241129	165000	300000	3000	3000	3000	3000	0
245	20241129	164900	300000	3000	3000	3000	3000	0
246	20241129	164800	300000	3000	3000	3000	3000	0
247	20241129	164700	300000	3000	3000	3000	3000	0
248	20241129	164600	300000	3000	3000	3000	3000	0
249	20241129	164500	300000	3000	3000	3000	3000	0
250	20241129	164400	300000	3000	3000	3000	3000	0
251	20241129	164300	300000	3000	3000	3000	3000	0
252	20241129	164200	300000	3000	3000	3000	3000	0
253	20241129	164100	300000	3000	3000	3000	3000	0
254	20241129	164000	300000	3000	3000	3000	3000	0
255	20241129	163900	300000	3000	3000	3000	3000	0
256	20241129	163800	300000	3000	3000	3000	3000	0
257	20241129	163700	300000	3000	3000	3000	3000	0
258	20241129	163600	300000	3000	3000	3000	3000	0
259	20241129	163500	300000	3000	3000	3000	3000	0
260	20241129	163400	300000	3000	3000	3000	3000	0
261	20241129	163300	300000	3000	3000	3000	3000	0
262	20241129	163200	300000	3000	3000	3000	3000	0
263	20241129	163100	300000	3000	3000	3000	3000	0
264	20241129	163000	300000	3000	3000	3000	3000	0
265	20241129	162900	300000	3000	3000	3000	3000	0
266	20241129	162800	300000	3000	3000	3000	3000	0
267	20241129	162700	300000	3000	3000	3000	3000	0
268	20241129	162600	300000	3000	3000	3000	3000	0
269	20241129	162500	300000	3000	3000	3000	3000	0
270	20241129	162400	300000	3000	3000	3000	3000	0
271	20241129	162300	300000	3000	3000	3000	3000	0
272	20241129	162200	300000	3000	3000	3000	3000	100
273	20241129	162100	300000	3000	3000	3000	3000	0
274	20241129	162000	300000	3000	3000	3000	3000	0
275	20241129	161900	300000	3000	3000	3000	3000	0
276	20241129	161800	300000	3000	3000	3000	3000	0
277	20241129	161700	300000	3000	3000	3000	3000	0
278	20241129	161600	300000	3000	3000	3000	3000	0
279	20241129	161500	300000	3000	3000	3000	3000	0
280	20241129	161400	300000	3000	3000	3000	3000	0
281	20241129	161300	300000	3000	3000	3000	3000	0
282	20241129	161200	300000	3000	3000	3000	3000	0
283	20241129	161100	300000	3000	3000	3000	3000	0
284	20241129	161000	300000	3000	3000	3000	3000	0
285	20241129	160900	300000	3000	3000	3000	3000	0
286	20241129	160800	300000	3000	3000	3000	3000	0
287	20241129	160700	300000	3000	3000	3000	3000	0
288	20241129	160600	300000	3000	3000	3000	3000	0
289	20241129	160500	300000	3000	3000	3000	3000	0
290	20241129	160400	300000	3000	3000	3000	3000	0
291	20241129	160300	300000	3000	3000	3000	3000	0
292	20241129	160200	300000	3000	3000	3000	3000	0
293	20241129	160100	300000	3000	3000	3000	3000	0
294	20241129	160000	300000	3000	3000	3000	3000	0
295	20241129	155900	300000	3000	3000	3000	3000	0
296	20241129	155800	300000	3000	3000	3000	3000	0
297	20241129	155700	300000	3000	3000	3000	3000	0
298	20241129	155600	300000	3000	3000	3000	3000	0
299	20241129	155500	300000	3000	3000	3000	3000	0
300	20241129	155400	300000	3000	3000	3000	3000	0
301	20241129	155300	300000	3000	3000	3000	3000	0
302	20241129	155200	300000	3000	3000	3000	3000	100
303	20241129	155100	300000	3000	3000	3000	3000	0
304	20241129	155000	300000	3000	3000	3000	3000	0
305	20241129	154900	300000	3000	3000	3000	3000	0
306	20241129	154800	300000	3000	3000	3000	3000	0
307	20241129	154700	300000	3000	3000	3000	3000	0
308	20241129	154600	300000	3000	3000	3000	3000	0
309	20241129	154500	300000	3000	3000	3000	3000	0
310	20241129	154400	300000	3000	3000	3000	3000	0
311	20241129	154300	300000	3000	3000	3000	3000	0
312	20241129	154200	300000	3000	3000	3000	3000	0
313	20241129	154100	300000	3000	3000	3000	3000	0
314	20241129	154000	300000	3000	3000	3000	3000	0
315	20241129	153900	300000	3000	3000	3000	3000	0
316	20241129	153800	300000	3000	3000	3000	3000	0
317	20241129	153700	300000	3000	3000	3000	3000	0
318	20241129	153600	300000	3000	3000	3000	3000	0
319	20241129	153500	300000	3000	3000	3000	3000	0
320	20241129	153400	300000	3000	3000	3000	3000	0
321	20241129	153300	300000	3000	3000	3000	3000	0
322	20241129	153200	300000	3000	3000	3000	3000	0
323	20241129	153100	300000	3000	3000	3000	3000	0
324	20241129	153000	300000	3000	3000	3000	3000	0
325	20241129	152900	300000	3000	3000	3000	3000	0
326	20241129	152800	300000	3000	3000	3000	3000	0
327	20241129	152700	300000	3000	3000	3000	3000	0
328	20241129	152600	300000	3000	3000	3000	3000	0
329	20241129	152500	300000	3000	3000	3000	3000	0
330	20241129	152400	300000	3000	3000	3000	3000	0
331	20241129	152300	300000	3000	3000	3000	3000	0
332	20241129	152200	300000	3000	3000	3000	3000	0
333	20241129	152100	300000	3000	3000	3000	3000	0
334	20241129	152000	300000	3000	3000	3000	3000	0
335	20241129	151900	300000	3000	3000	3000	3000	0
336	20241129	151800	300000	3000	3000	3000	3000	0
337	20241129	151700	300000	3000	3000	3000	3000	0
338	20241129	151600	300000	3000	3000	3000	3000	0
339	20241129	151500	300000	3000	3000	3000	3000	0
340	20241129	151400	300000	3000	3000	3000	3000	0
341	20241129	151300	300000	3000	3000	3000	3000	0
342	20241129	151200	300000	3000	3000	3000	3000	0
343	20241129	151100	300000	3000	3000	3000	3000	0
344	20241129	151000	300000	3000	3000	3000	3000	0
345	20241129	150900	300000	3000	3000	3000	3000	0
346	20241129	150800	300000	3000	3000	3000	3000	0
347	20241129	150700	300000	3000	3000	3000	3000	0
348	20241129	150600	300000	3000	3000	3000	3000	0
349	20241129	150500	300000	3000	3000	3000	3000	0
350	20241129	150400	300000	3000	3000	3000	3000	0
351	20241129	150300	300000	3000	3000	3000	3000	0
352	20241129	150200	300000	3000	3000	3000	3000	0
353	20241129	150100	300000	3000	3000	3000	3000	0
354	20241129	150000	300000	3000	3000	3000	3000	0
355	20241129	145900	300000	3000	3000	3000	3000	0
356	20241129	145800	300000	3000	3000	3000	3000	0
357	20241129	145700	300000	3000	3000	3000	3000	0
358	20241129	145600	300000	3000	3000	3000	3000	0
359	20241129	145500	300000	3000	3000	3000	3000	0
360	20241129	145400	300000	3000	3000	3000	3000	0
361	20241129	145300	300000	3000	3000	3000	3000	0
362	20241129	145200	300000	3000	3000	3000	3000	0
363	20241129	145100	300000	3000	3000	3000	3000	0
364	20241129	145000	300000	3000	3000	3000	3000	0
365	20241129	144900	300000	3000	3000	3000	3000	0
366	20241129	144800	300000	3000	3000	3000	3000	0
367	20241129	144700	300000	3000	3000	3000	3000	0
368	20241129	144600	300000	3000	3000	3000	3000	0
369	20241129	144500	300000	3000	3000	3000	3000	0
370	20241129	144400	300000	3000	3000	3000	3000	0
371	20241129	144300	300000	3000	3000	3000	3000	0
372	20241129	144200	300000	3000	3000	3000	3000	0
373	20241129	144100	300000	3000	3000	3000	3000	0
374	20241129	144000	300000	3000	3000	3000	3000	0
375	20241129	143900	300000	3000	3000	3000	3000	0
376	20241129	143800	300000	3000	3000	3000	3000	0
377	20241129	143700	300000	3000	3000	3000	3000	0
378	20241129	143600	300000	3000	3000	3000	3000	0
379	20241129	143500	300000	3000	3000	3000	3000	0
380	20241129	143400	300000	3000	3000	3000	3000	0
381	20241129	143300	300000	3000	3000	3000	3000	0
382	20241129	143200	300000	3000	3000	3000	3000	0
383	20241129	143100	300000	3000	3000	3000	3000	0
384	20241129	143000	300000	3000	3000	3000	3000	0
385	20241129	142900	300000	3000	3000	3000	3000	0
386	20241129	142800	300000	3000	3000	3000	3000	0
387	20241129	142700	300000	3000	3000	3000	3000	0
388	20241129	142600	300000	3000	3000	3000	3000	0
389	20241129	142500	300000	3000	3000	3000	3000	0
390	20241129	142400	300000	3000	3000	3000	3000	0
391	20241129	142300	300000	3000	3000	3000	3000	0
392	20241129	142200	300000	3000	3000	3000	3000	0
393	20241129	142100	300000	3000	3000	3000	3000	0
394	20241129	142000	300000	3000	3000	3000	3000	0
395	20241129	141900	300000	3000	3000	3000	3000	0
396	20241129	141800	300000	3000	3000	3000	3000	0
397	20241129	141700	300000	3000	3000	3000	3000	0
398	20241129	141600	300000	3000	3000	3000	3000	0
399	20241129	141500	300000	3000	3000	3000	3000	0
400	20241129	141400	300000	3000	3000	3000	3000	0
401	20241129	141300	300000	3000	3000	3000	3000	0
402	20241129	141200	300000	3000	3000	3000	3000	0
403	20241129	141100	300000	3000	3000	3000	3000	0
404	20241129	141000	300000	3000	3000	3000	3000	0
405	20241129	140900	300000	3000	3000	3000	3000	0
406	20241129	140800	300000	3000	3000	3000	3000	0
407	20241129	140700	300000	3000	3000	3000	3000	0
408	20241129	140600	300000	3000	3000	3000	3000	0
409	20241129	140500	300000	3000	3000	3000	3000	0
410	20241129	140400	300000	3000	3000	3000	3000	0
411	20241129	140300	300000	3000	3000	3000	3000	0
412	20241129	140200	300000	3000	3000	3000	3000	0
413	20241129	140100	300000	3000	3000	3000	3000	0
414	20241129	140000	300000	3000	3000	3000	3000	0
415	20241129	135900	300000	3000	3000	3000	3000	0
416	20241129	135800	300000	3000	3000	3000	3000	0
417	20241129	135700	300000	3000	3000	3000	3000	0
418	20241129	135600	300000	3000	3000	3000	3000	0
419	20241129	135500	300000	3000	3000	3000	3000	0
420	20241129	135400	300000	3000	3000	3000	3000	0
421	20241129	135300	300000	3000	3000	3000	3000	0
422	20241129	135200	300000	3000	3000	3000	3000	0
423	20241129	135100	300000	3000	3000	3000	3000	0
424	20241129	135000	300000	3000	3000	3000	3000	0
425	20241129	134900	300000	3000	3000	3000	3000	0
426	20241129	134800	300000	3000	3000	3000	3000	0
427	20241129	134700	300000	3000	3000	3000	3000	0
428	20241129	134600	300000	3000	3000	3000	3000	0
429	20241129	134500	300000	3000	3000	3000	3000	0
430	20241129	134400	300000	3000	3000	3000	3000	0
431	20241129	134300	300000	3000	3000	3000	3000	0
432	20241129	134200	300000	3000	3000	3000	3000	0
433	20241129	134100	300000	3000	3000	3000	3000	0
434	20241129	134000	300000	3000	3000	3000	3000	0
435	20241129	133900	300000	3000	3000	3000	3000	0
436	20241129	133800	300000	3000	3000	3000	3000	0
437	20241129	133700	300000	3000	3000	3000	3000	0
438	20241129	133600	300000	3000	3000	3000	3000	0
439	20241129	133500	300000	3000	3000	3000	3000	0
440	20241129	133400	300000	3000	3000	3000	3000	0
441	20241129	133300	300000	3000	3000	3000	3000	0
442	20241129	133200	300000	3000	3000	3000	3000	0
443	20241129	133100	300000	3000	3000	3000	3000	0
444	20241129	133000	300000	3000	3000	3000	3000	0
445	20241129	132900	300000	3000	3000	3000	3000	0
446	20241129	132800	300000	3000	3000	3000	3000	0
447	20241129	132700	300000	3000	3000	3000	3000	0
448	20241129	132600	300000	3000	3000	3000	3000	0
449	20241129	132500	300000	3000	3000	3000	3000	0
450	20241129	132400	300000	3000	3000	3000	3000	0
451	20241129	132300	300000	3000	3000	3000	3000	0
452	20241129	132200	300000	3000	3000	3000	3000	0
453	20241129	132100	300000	3000	3000	3000	3000	0
454	20241129	132000	300000	3000	3000	3000	3000	0
455	20241129	131900	300000	3000	3000	3000	3000	0
456	20241129	131800	300000	3000	3000	3000	3000	0
457	20241129	131700	300000	3000	3000	3000	3000	0
458	20241129	131600	300000	3000	3000	3000	3000	0
459	20241129	131500	300000	3000	3000	3000	3000	0
460	20241129	131400	300000	3000	3000	3000	3000	0
461	20241129	131300	300000	3000	3000	3000	3000	0
462	20241129	131200	300000	3000	3000	3000	3000	0
463	20241129	131100	300000	3000	3000	3000	3000	0
464	20241129	131000	300000	3000	3000	3000	3000	0
465	20241129	130900	300000	3000	3000	3000	3000	0
466	20241129	130800	300000	3000	3000	3000	3000	0
467	20241129	130700	300000	3000	3000	3000	3000	0
468	20241129	130600	300000	3000	3000	3000	3000	0
469	20241129	130500	300000	3000	3000	3000	3000	0
470	20241129	130400	300000	3000	3000	3000	3000	0
471	20241129	130300	300000	3000	3000	3000	3000	0
472	20241129	130200	300000	3000	3000	3000	3000	0
473	20241129	130100	300000	3000	3000	3000	3000	0
474	20241129	130000	300000	3000	3000	3000	3000	0
475	20241129	125900	300000	3000	3000	3000	3000	0
476	20241129	125800	300000	3000	3000	3000	3000	0
477	20241129	125700	300000	3000	3000	3000	3000	0
478	20241129	125600	300000	3000	3000	3000	3000	0
479	20241129	125500	300000	3000	3000	3000	3000	0
480	20241129	125400	300000	3000	3000	3000	3000	0
481	20241129	125300	300000	3000	3000	3000	3000	0
482	20241129	125200	300000	3000	3000	3000	3000	0
483	20241129	125100	300000	3000	3000	3000	3000	0
484	20241129	125000	300000	3000	3000	3000	3000	0
485	20241129	124900	300000	3000	3000	3000	3000	0
486	20241129	124800	300000	3000	3000	3000	3000	0
487	20241129	124700	300000	3000	3000	3000	3000	0
488	20241129	124600	300000	3000	3000	3000	3000	0
489	20241129	124500	300000	3000	3000	3000	3000	0
490	20241129	124400	300000	3000	3000	3000	3000	0
491	20241129	124300	300000	3000	3000	3000	3000	0
492	20241129	124200	300000	3000	3000	3000	3000	0
493	20241129	124100	300000	3000	3000	3000	3000	0
494	20241129	124000	300000	3000	3000	3000	3000	0
495	20241129	123900	300000	3000	3000	3000	3000	0
496	20241129	123800	300000	3000	3000	3000	3000	100
497	20241129	123700	0	3110	3110	3110	3110	0
498	20241129	123600	0	3110	3110	3110	3110	0
499	20241129	123500	0	3110	3110	3110	3110	0
500	20241129	123400	0	3110	3110	3110	3110	0
501	20241129	123300	0	3110	3110	3110	3110	0
502	20241129	123200	0	3110	3110	3110	3110	0
503	20241129	123100	0	3110	3110	3110	3110	0
504	20241129	123000	0	3110	3110	3110	3110	0
505	20241129	122900	0	3110	3110	3110	3110	0
506	20241129	122800	0	3110	3110	3110	3110	0
507	20241129	122700	0	3110	3110	3110	3110	0
508	20241129	122600	0	3110	3110	3110	3110	0
509	20241129	122500	0	3110	3110	3110	3110	0
510	20241129	122400	0	3110	3110	3110	3110	0
511	20241129	122300	0	3110	3110	3110	3110	0
512	20241129	122200	0	3110	3110	3110	3110	0
513	20241129	122100	0	3110	3110	3110	3110	0
514	20241129	122000	0	3110	3110	3110	3110	0
515	20241129	121900	0	3110	3110	3110	3110	0
516	20241129	121800	0	3110	3110	3110	3110	0
517	20241129	121700	0	3110	3110	3110	3110	0
518	20241129	121600	0	3110	3110	3110	3110	0
519	20241129	121500	0	3110	3110	3110	3110	0
520	20241129	121400	0	3110	3110	3110	3110	0
521	20241129	121300	0	3110	3110	3110	3110	0
522	20241129	121200	0	3110	3110	3110	3110	0
523	20241129	121100	0	3110	3110	3110	3110	0
524	20241129	121000	0	3110	3110	3110	3110	0
525	20241129	120900	0	3110	3110	3110	3110	0
526	20241129	120800	0	3110	3110	3110	3110	0
527	20241129	120700	0	3110	3110	3110	3110	0
528	20241129	120600	0	3110	3110	3110	3110	0
529	20241129	120500	0	3110	3110	3110	3110	0
530	20241129	120400	0	3110	3110	3110	3110	0
531	20241129	120300	0	3110	3110	3110	3110	0
532	20241129	120200	0	3110	3110	3110	3110	0
533	20241129	120100	0	3110	3110	3110	3110	0
534	20241129	120000	0	3110	3110	3110	3110	0
535	20241129	115900	0	3110	3110	3110	3110	0
536	20241129	115800	0	3110	3110	3110	3110	0
537	20241129	115700	0	3110	3110	3110	3110	0
538	20241129	115600	0	3110	3110	3110	3110	0
539	20241129	115500	0	3110	3110	3110	3110	0
540	20241129	115400	0	3110	3110	3110	3110	0
541	20241129	115300	0	3110	3110	3110	3110	0
542	20241129	115200	0	3110	3110	3110	3110	0
543	20241129	115100	0	3110	3110	3110	3110	0
544	20241129	115000	0	3110	3110	3110	3110	0
545	20241129	114900	0	3110	3110	3110	3110	0
546	20241129	114800	0	3110	3110	3110	3110	0
547	20241129	114700	0	3110	3110	3110	3110	0
548	20241129	114600	0	3110	3110	3110	3110	0
549	20241129	114500	0	3110	3110	3110	3110	0
550	20241129	114400	0	3110	3110	3110	3110	0
551	20241129	114300	0	3110	3110	3110	3110	0
552	20241129	114200	0	3110	3110	3110	3110	0
553	20241129	114100	0	3110	3110	3110	3110	0
554	20241129	114000	0	3110	3110	3110	3110	0
555	20241129	113900	0	3110	3110	3110	3110	0
556	20241129	113800	0	3110	3110	3110	3110	0
557	20241129	113700	0	3110	3110	3110	3110	0
558	20241129	113600	0	3110	3110	3110	3110	0
559	20241129	113500	0	3110	3110	3110	3110	0
560	20241129	113400	0	3110	3110	3110	3110	0
561	20241129	113300	0	3110	3110	3110	3110	0
562	20241129	113200	0	3110	3110	3110	3110	0
563	20241129	113100	0	3110	3110	3110	3110	0
564	20241129	113000	0	3110	3110	3110	3110	0
565	20241129	112900	0	3110	3110	3110	3110	0
566	20241129	112800	0	3110	3110	3110	3110	0
567	20241129	112700	0	3110	3110	3110	3110	0
568	20241129	112600	0	3110	3110	3110	3110	0
569	20241129	112500	0	3110	3110	3110	3110	0
570	20241129	112400	0	3110	3110	3110	3110	0
571	20241129	112300	0	3110	3110	3110	3110	0
572	20241129	112200	0	3110	3110	3110	3110	0
573	20241129	112100	0	3110	3110	3110	3110	0
574	20241129	112000	0	3110	3110	3110	3110	0
575	20241129	111900	0	3110	3110	3110	3110	0
576	20241129	111800	0	3110	3110	3110	3110	0
577	20241129	111700	0	3110	3110	3110	3110	0
578	20241129	111600	0	3110	3110	3110	3110	0
579	20241129	111500	0	3110	3110	3110	3110	0
580	20241129	111400	0	3110	3110	3110	3110	0
581	20241129	111300	0	3110	3110	3110	3110	0
582	20241129	111200	0	3110	3110	3110	3110	0
583	20241129	111100	0	3110	3110	3110	3110	0
584	20241129	111000	0	3110	3110	3110	3110	0
585	20241129	110900	0	3110	3110	3110	3110	0
586	20241129	110800	0	3110	3110	3110	3110	0
587	20241129	110700	0	3110	3110	3110	3110	0
588	20241129	110600	0	3110	3110	3110	3110	0
589	20241129	110500	0	3110	3110	3110	3110	0
590	20241129	110400	0	3110	3110	3110	3110	0
591	20241129	110300	0	3110	3110	3110	3110	0
592	20241129	110200	0	3110	3110	3110	3110	0
593	20241129	110100	0	3110	3110	3110	3110	0
594	20241129	110000	0	3110	3110	3110	3110	0
595	20241129	105900	0	3110	3110	3110	3110	0
596	20241129	105800	0	3110	3110	3110	3110	0
597	20241129	105700	0	3110	3110	3110	3110	0
598	20241129	105600	0	3110	3110	3110	3110	0
599	20241129	105500	0	3110	3110	3110	3110	0
600	20241129	105400	0	3110	3110	3110	3110	0
601	20241129	105300	0	3110	3110	3110	3110	0
602	20241129	105200	0	3110	3110	3110	3110	0
603	20241129	105100	0	3110	3110	3110	3110	0
604	20241129	105000	0	3110	3110	3110	3110	0
605	20241129	104900	0	3110	3110	3110	3110	0
606	20241129	104800	0	3110	3110	3110	3110	0
607	20241129	104700	0	3110	3110	3110	3110	0
608	20241129	104600	0	3110	3110	3110	3110	0
609	20241129	104500	0	3110	3110	3110	3110	0
610	20241129	104400	0	3110	3110	3110	3110	0
611	20241129	104300	0	3110	3110	3110	3110	0
612	20241129	104200	0	3110	3110	3110	3110	0
613	20241129	104100	0	3110	3110	3110	3110	0
614	20241129	104000	0	3110	3110	3110	3110	0
615	20241129	103900	0	3110	3110	3110	3110	0
616	20241129	103800	0	3110	3110	3110	3110	0
617	20241129	103700	0	3110	3110	3110	3110	0
618	20241129	103600	0	3110	3110	3110	3110	0
619	20241129	103500	0	3110	3110	3110	3110	0
620	20241129	103400	0	3110	3110	3110	3110	0
621	20241129	103300	0	3110	3110	3110	3110	0
622	20241129	103200	0	3110	3110	3110	3110	0
623	20241129	103100	0	3110	3110	3110	3110	0
624	20241129	103000	0	3110	3110	3110	3110	0
625	20241129	102900	0	3110	3110	3110	3110	0
626	20241129	102800	0	3110	3110	3110	3110	0
627	20241129	102700	0	3110	3110	3110	3110	0
628	20241129	102600	0	3110	3110	3110	3110	0
629	20241129	102500	0	3110	3110	3110	3110	0
630	20241129	102400	0	3110	3110	3110	3110	0
631	20241129	102300	0	3110	3110	3110	3110	0
632	20241129	102200	0	3110	3110	3110	3110	0
633	20241129	102100	0	3110	3110	3110	3110	0
634	20241129	102000	0	3110	3110	3110	3110	0
635	20241129	101900	0	3110	3110	3110	3110	0
636	20241129	101800	0	3110	3110	3110	3110	0
637	20241129	101700	0	3110	3110	3110	3110	0
638	20241129	101600	0	3110	3110	3110	3110	0
639	20241129	101500	0	3110	3110	3110	3110	0
640	20241129	101400	0	3110	3110	3110	3110	0
641	20241129	101300	0	3110	3110	3110	3110	0
642	20241129	101200	0	3110	3110	3110	3110	0
643	20241129	101100	0	3110	3110	3110	3110	0
644	20241129	101000	0	3110	3110	3110	3110	0
645	20241129	100900	0	3110	3110	3110	3110	0
646	20241129	100800	0	3110	3110	3110	3110	0
647	20241129	100700	0	3110	3110	3110	3110	0
648	20241129	100600	0	3110	3110	3110	3110	0
649	20241129	100500	0	3110	3110	3110	3110	0
650	20241129	100400	0	3110	3110	3110	3110	0
651	20241129	100300	0	3110	3110	3110	3110	0
652	20241129	100200	0	3110	3110	3110	3110	0
653	20241129	100100	0	3110	3110	3110	3110	0
654	20241129	100000	0	3110	3110	3110	3110	0
655	20241129	095900	0	3110	3110	3110	3110	0
656	20241129	095800	0	3110	3110	3110	3110	0
657	20241129	095700	0	3110	3110	3110	3110	0
658	20241129	095600	0	3110	3110	3110	3110	0
659	20241129	095500	0	3110	3110	3110	3110	0
660	20241129	095400	0	3110	3110	3110	3110	0
661	20241129	095300	0	3110	3110	3110	3110	0
662	20241129	095200	0	3110	3110	3110	3110	0
663	20241129	095100	0	3110	3110	3110	3110	0
664	20241129	095000	0	3110	3110	3110	3110	0
665	20241129	094900	0	3110	3110	3110	3110	0
666	20241129	094800	0	3110	3110	3110	3110	0
667	20241129	094700	0	3110	3110	3110	3110	0
668	20241129	094600	0	3110	3110	3110	3110	0
669	20241129	094500	0	3110	3110	3110	3110	0
670	20241129	094400	0	3110	3110	3110	3110	0
671	20241129	094300	0	3110	3110	3110	3110	0
672	20241129	094200	0	3110	3110	3110	3110	0
673	20241129	094100	0	3110	3110	3110	3110	0
674	20241129	094000	0	3110	3110	3110	3110	0
675	20241129	093900	0	3110	3110	3110	3110	0
676	20241129	093800	0	3110	3110	3110	3110	0
677	20241129	093700	0	3110	3110	3110	3110	0
678	20241129	093600	0	3110	3110	3110	3110	0
679	20241129	093500	0	3110	3110	3110	3110	0
680	20241129	093400	0	3110	3110	3110	3110	0
681	20241129	093300	0	3110	3110	3110	3110	0
682	20241129	093200	0	3110	3110	3110	3110	0
683	20241129	093100	0	3110	3110	3110	3110	0
684	20241129	093000	0	3110	3110	3110	3110	0
685	20241129	092900	0	3110	3110	3110	3110	0
686	20241129	092800	0	3110	3110	3110	3110	0
687	20241129	092700	0	3110	3110	3110	3110	0
688	20241129	092600	0	3110	3110	3110	3110	0
689	20241129	092500	0	3110	3110	3110	3110	0
690	20241129	092400	0	3110	3110	3110	3110	0
691	20241129	092300	0	3110	3110	3110	3110	0
692	20241129	092200	0	3110	3110	3110	3110	0
693	20241129	092100	0	3110	3110	3110	3110	0
694	20241129	092000	0	3110	3110	3110	3110	0
695	20241129	091900	0	3110	3110	3110	3110	0
696	20241129	091800	0	3110	3110	3110	3110	0
697	20241129	091700	0	3110	3110	3110	3110	0
698	20241129	091600	0	3110	3110	3110	3110	0
699	20241129	091500	0	3110	3110	3110	3110	0
700	20241129	091400	0	3110	3110	3110	3110	0
701	20241129	091300	0	3110	3110	3110	3110	0
702	20241129	091200	0	3110	3110	3110	3110	0
703	20241129	091100	0	3110	3110	3110	3110	0
704	20241129	091000	0	3110	3110	3110	3110	0
705	20241129	090900	0	3110	3110	3110	3110	0
706	20241129	090800	0	3110	3110	3110	3110	0
707	20241129	090700	0	3110	3110	3110	3110	0
708	20241129	090600	0	3110	3110	3110	3110	0
709	20241129	090500	0	3110	3110	3110	3110	0
710	20241129	090400	0	3110	3110	3110	3110	0
711	20241129	090300	0	3110	3110	3110	3110	0
712	20241129	090200	0	3110	3110	3110	3110	0
713	20241129	090100	0	3110	3110	3110	3110	0
714	20241129	090000	0	3110	3110	3110	3110	0