KissMeData/251280/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204600	10860130	7870	7720	7870	7720	302
3	20231129	204500	10860130	7870	7870	7870	7870	0
4	20231129	204400	10860130	7870	7870	7870	7870	0
5	20231129	204300	10860130	7870	7870	7870	7870	0
6	20231129	204200	10860130	7870	7870	7870	7870	0
7	20231129	204100	10860130	7870	7870	7870	7870	0
8	20231129	204000	10860130	7870	7870	7870	7870	0
9	20231129	203900	10860130	7870	7870	7870	7870	0
10	20231129	203800	10860130	7870	7870	7870	7870	0
11	20231129	203700	10860130	7870	7870	7870	7870	0
12	20231129	203600	10860130	7870	7870	7870	7870	0
13	20231129	203500	10860130	7870	7870	7870	7870	0
14	20231129	203400	10860130	7870	7870	7870	7870	0
15	20231129	203300	10860130	7870	7870	7870	7870	0
16	20231129	203200	10860130	7870	7870	7870	7870	0
17	20231129	203100	10860130	7870	7870	7870	7870	0
18	20231129	203000	10860130	7870	7870	7870	7870	0
19	20231129	202900	10860130	7870	7870	7870	7870	0
20	20231129	202800	10860130	7870	7870	7870	7870	0
21	20231129	202700	10860130	7870	7870	7870	7870	0
22	20231129	202600	10860130	7870	7870	7870	7870	0
23	20231129	202500	10860130	7870	7870	7870	7870	0
24	20231129	202400	10860130	7870	7870	7870	7870	0
25	20231129	202300	10860130	7870	7870	7870	7870	0
26	20231129	202200	10860130	7870	7870	7870	7870	0
27	20231129	202100	10860130	7870	7870	7870	7870	0
28	20231129	202000	10860130	7870	7870	7870	7870	0
29	20231129	201900	10860130	7870	7870	7870	7870	0
30	20231129	201800	10860130	7870	7870	7870	7870	0
31	20231129	201700	10860130	7870	7870	7870	7870	0
32	20231129	201600	10860130	7870	7720	7870	7720	302
33	20231129	201500	10860130	7870	7870	7870	7870	0
34	20231129	201400	10860130	7870	7870	7870	7870	0
35	20231129	201300	10860130	7870	7870	7870	7870	0
36	20231129	201200	10860130	7870	7870	7870	7870	0
37	20231129	201100	10860130	7870	7870	7870	7870	0
38	20231129	201000	10860130	7870	7870	7870	7870	0
39	20231129	200900	10860130	7870	7870	7870	7870	0
40	20231129	200800	10860130	7870	7870	7870	7870	0
41	20231129	200700	10860130	7870	7870	7870	7870	0
42	20231129	200600	10860130	7870	7870	7870	7870	0
43	20231129	200500	10860130	7870	7870	7870	7870	0
44	20231129	200400	10860130	7870	7870	7870	7870	0
45	20231129	200300	10860130	7870	7870	7870	7870	0
46	20231129	200200	10860130	7870	7870	7870	7870	0
47	20231129	200100	10860130	7870	7870	7870	7870	0
48	20231129	200000	10860130	7870	7870	7870	7870	0
49	20231129	195900	10860130	7870	7870	7870	7870	0
50	20231129	195800	10860130	7870	7870	7870	7870	0
51	20231129	195700	10860130	7870	7870	7870	7870	0
52	20231129	195600	10860130	7870	7870	7870	7870	0
53	20231129	195500	10860130	7870	7870	7870	7870	0
54	20231129	195400	10860130	7870	7870	7870	7870	0
55	20231129	195300	10860130	7870	7870	7870	7870	0
56	20231129	195200	10860130	7870	7870	7870	7870	0
57	20231129	195100	10860130	7870	7870	7870	7870	0
58	20231129	195000	10860130	7870	7870	7870	7870	0
59	20231129	194900	10860130	7870	7870	7870	7870	0
60	20231129	194800	10860130	7870	7870	7870	7870	0
61	20231129	194700	10860130	7870	7870	7870	7870	0
62	20231129	194600	10860130	7870	7720	7870	7720	302
63	20231129	194500	10860130	7870	7870	7870	7870	0
64	20231129	194400	10860130	7870	7870	7870	7870	0
65	20231129	194300	10860130	7870	7870	7870	7870	0
66	20231129	194200	10860130	7870	7870	7870	7870	0
67	20231129	194100	10860130	7870	7870	7870	7870	0
68	20231129	194000	10860130	7870	7870	7870	7870	0
69	20231129	193900	10860130	7870	7870	7870	7870	0
70	20231129	193800	10860130	7870	7870	7870	7870	0
71	20231129	193700	10860130	7870	7870	7870	7870	0
72	20231129	193600	10860130	7870	7870	7870	7870	0
73	20231129	193500	10860130	7870	7870	7870	7870	0
74	20231129	193400	10860130	7870	7870	7870	7870	0
75	20231129	193300	10860130	7870	7870	7870	7870	0
76	20231129	193200	10860130	7870	7870	7870	7870	0
77	20231129	193100	10860130	7870	7870	7870	7870	0
78	20231129	193000	10860130	7870	7870	7870	7870	0
79	20231129	192900	10860130	7870	7870	7870	7870	0
80	20231129	192800	10860130	7870	7870	7870	7870	0
81	20231129	192700	10860130	7870	7870	7870	7870	0
82	20231129	192600	10860130	7870	7870	7870	7870	0
83	20231129	192500	10860130	7870	7870	7870	7870	0
84	20231129	192400	10860130	7870	7870	7870	7870	0
85	20231129	192300	10860130	7870	7870	7870	7870	0
86	20231129	192200	10860130	7870	7870	7870	7870	0
87	20231129	192100	10860130	7870	7870	7870	7870	0
88	20231129	192000	10860130	7870	7870	7870	7870	0
89	20231129	191900	10860130	7870	7870	7870	7870	0
90	20231129	191800	10860130	7870	7870	7870	7870	0
91	20231129	191700	10860130	7870	7870	7870	7870	0
92	20231129	191600	10860130	7870	7720	7870	7720	302
93	20231129	191500	10860130	7870	7870	7870	7870	0
94	20231129	191400	10860130	7870	7870	7870	7870	0
95	20231129	191300	10860130	7870	7870	7870	7870	0
96	20231129	191200	10860130	7870	7870	7870	7870	0
97	20231129	191100	10860130	7870	7870	7870	7870	0
98	20231129	191000	10860130	7870	7870	7870	7870	0
99	20231129	190900	10860130	7870	7870	7870	7870	0
100	20231129	190800	10860130	7870	7870	7870	7870	0
101	20231129	190700	10860130	7870	7870	7870	7870	0
102	20231129	190600	10860130	7870	7870	7870	7870	0
103	20231129	190500	10860130	7870	7870	7870	7870	0
104	20231129	190400	10860130	7870	7870	7870	7870	0
105	20231129	190300	10860130	7870	7870	7870	7870	0
106	20231129	190200	10860130	7870	7870	7870	7870	0
107	20231129	190100	10860130	7870	7870	7870	7870	0
108	20231129	190000	10860130	7870	7870	7870	7870	0
109	20231129	185900	10860130	7870	7870	7870	7870	0
110	20231129	185800	10860130	7870	7870	7870	7870	0
111	20231129	185700	10860130	7870	7870	7870	7870	0
112	20231129	185600	10860130	7870	7870	7870	7870	0
113	20231129	185500	10860130	7870	7870	7870	7870	0
114	20231129	185400	10860130	7870	7870	7870	7870	0
115	20231129	185300	10860130	7870	7870	7870	7870	0
116	20231129	185200	10860130	7870	7870	7870	7870	0
117	20231129	185100	10860130	7870	7870	7870	7870	0
118	20231129	185000	10860130	7870	7870	7870	7870	0
119	20231129	184900	10860130	7870	7870	7870	7870	0
120	20231129	184800	10860130	7870	7870	7870	7870	0
121	20231129	184700	10860130	7870	7870	7870	7870	0
122	20231129	184600	10860130	7870	7720	7870	7720	302
123	20231129	184500	10860130	7870	7870	7870	7870	0
124	20231129	184400	10860130	7870	7870	7870	7870	0
125	20231129	184300	10860130	7870	7870	7870	7870	0
126	20231129	184200	10860130	7870	7870	7870	7870	0
127	20231129	184100	10860130	7870	7870	7870	7870	0
128	20231129	184000	10860130	7870	7870	7870	7870	0
129	20231129	183900	10860130	7870	7870	7870	7870	0
130	20231129	183800	10860130	7870	7870	7870	7870	0
131	20231129	183700	10860130	7870	7870	7870	7870	0
132	20231129	183600	10860130	7870	7870	7870	7870	0
133	20231129	183500	10860130	7870	7870	7870	7870	0
134	20231129	183400	10860130	7870	7870	7870	7870	0
135	20231129	183300	10860130	7870	7870	7870	7870	0
136	20231129	183200	10860130	7870	7870	7870	7870	0
137	20231129	183100	10860130	7870	7870	7870	7870	0
138	20231129	183000	10860130	7870	7870	7870	7870	0
139	20231129	182900	10860130	7870	7870	7870	7870	0
140	20231129	182800	10860130	7870	7870	7870	7870	0
141	20231129	182700	10860130	7870	7870	7870	7870	0
142	20231129	182600	10860130	7870	7870	7870	7870	0
143	20231129	182500	10860130	7870	7870	7870	7870	0
144	20231129	182400	10860130	7870	7870	7870	7870	0
145	20231129	182300	10860130	7870	7870	7870	7870	0
146	20231129	182200	10860130	7870	7870	7870	7870	0
147	20231129	182100	10860130	7870	7870	7870	7870	0
148	20231129	182000	10860130	7870	7870	7870	7870	0
149	20231129	181900	10860130	7870	7870	7870	7870	0
150	20231129	181800	10860130	7870	7870	7870	7870	0
151	20231129	181700	10860130	7870	7870	7870	7870	0
152	20231129	181600	10860130	7870	7720	7870	7720	302
153	20231129	181500	10860130	7870	7870	7870	7870	0
154	20231129	181400	10860130	7870	7870	7870	7870	0
155	20231129	181300	10860130	7870	7870	7870	7870	0
156	20231129	181200	10860130	7870	7870	7870	7870	0
157	20231129	181100	10860130	7870	7870	7870	7870	0
158	20231129	181000	10860130	7870	7870	7870	7870	0
159	20231129	180900	10860130	7870	7870	7870	7870	0
160	20231129	180800	10860130	7870	7870	7870	7870	0
161	20231129	180700	10860130	7870	7870	7870	7870	0
162	20231129	180600	10860130	7870	7870	7870	7870	0
163	20231129	180500	10860130	7870	7870	7870	7870	0
164	20231129	180400	10860130	7870	7870	7870	7870	0
165	20231129	180300	10860130	7870	7870	7870	7870	0
166	20231129	180200	10860130	7870	7870	7870	7870	0
167	20231129	180100	10860130	7870	7870	7870	7870	0
168	20231129	180000	10860130	7870	7870	7870	7870	0
169	20231129	175900	10860130	7870	7870	7870	7870	0
170	20231129	175800	10860130	7870	7870	7870	7870	0
171	20231129	175700	10860130	7870	7870	7870	7870	0
172	20231129	175600	10860130	7870	7870	7870	7870	0
173	20231129	175500	10860130	7870	7870	7870	7870	0
174	20231129	175400	10860130	7870	7870	7870	7870	0
175	20231129	175300	10860130	7870	7870	7870	7870	0
176	20231129	175200	10860130	7870	7870	7870	7870	0
177	20231129	175100	10860130	7870	7870	7870	7870	0
178	20231129	175000	10860130	7870	7870	7870	7870	0
179	20231129	174900	10860130	7870	7870	7870	7870	0
180	20231129	174800	10860130	7870	7870	7870	7870	0
181	20231129	174700	10860130	7870	7870	7870	7870	0
182	20231129	174600	10860130	7870	7720	7870	7720	302
183	20231129	174500	10860130	7870	7870	7870	7870	0
184	20231129	174400	10860130	7870	7870	7870	7870	0
185	20231129	174300	10860130	7870	7870	7870	7870	0
186	20231129	174200	10860130	7870	7870	7870	7870	0
187	20231129	174100	10860130	7870	7870	7870	7870	0
188	20231129	174000	10860130	7870	7870	7870	7870	0
189	20231129	173900	10860130	7870	7870	7870	7870	0
190	20231129	173800	10860130	7870	7870	7870	7870	0
191	20231129	173700	10860130	7870	7870	7870	7870	0
192	20231129	173600	10860130	7870	7870	7870	7870	0
193	20231129	173500	10860130	7870	7870	7870	7870	0
194	20231129	173400	10860130	7870	7870	7870	7870	0
195	20231129	173300	10860130	7870	7870	7870	7870	0
196	20231129	173200	10860130	7870	7870	7870	7870	0
197	20231129	173100	10860130	7870	7870	7870	7870	0
198	20231129	173000	10860130	7870	7870	7870	7870	0
199	20231129	172900	10860130	7870	7870	7870	7870	0
200	20231129	172800	10860130	7870	7870	7870	7870	0
201	20231129	172700	10860130	7870	7870	7870	7870	0
202	20231129	172600	10860130	7870	7870	7870	7870	0
203	20231129	172500	10860130	7870	7870	7870	7870	0
204	20231129	172400	10860130	7870	7870	7870	7870	0
205	20231129	172300	10860130	7870	7870	7870	7870	0
206	20231129	172200	10860130	7870	7870	7870	7870	0
207	20231129	172100	10860130	7870	7870	7870	7870	0
208	20231129	172000	10860130	7870	7870	7870	7870	0
209	20231129	171900	10860130	7870	7870	7870	7870	0
210	20231129	171800	10860130	7870	7870	7870	7870	0
211	20231129	171700	10860130	7870	7870	7870	7870	0
212	20231129	171600	10860130	7870	7720	7870	7720	302
213	20231129	171500	10860130	7870	7870	7870	7870	0
214	20231129	171400	10860130	7870	7870	7870	7870	0
215	20231129	171300	10860130	7870	7870	7870	7870	0
216	20231129	171200	10860130	7870	7870	7870	7870	0
217	20231129	171100	10860130	7870	7870	7870	7870	0
218	20231129	171000	10860130	7870	7870	7870	7870	0
219	20231129	170900	10860130	7870	7870	7870	7870	0
220	20231129	170800	10860130	7870	7870	7870	7870	0
221	20231129	170700	10860130	7870	7870	7870	7870	0
222	20231129	170600	10860130	7870	7870	7870	7870	0
223	20231129	170500	10860130	7870	7870	7870	7870	0
224	20231129	170400	10860130	7870	7870	7870	7870	0
225	20231129	170300	10860130	7870	7870	7870	7870	0
226	20231129	170200	10860130	7870	7870	7870	7870	0
227	20231129	170100	10860130	7870	7870	7870	7870	0
228	20231129	170000	10860130	7870	7870	7870	7870	0
229	20231129	165900	10860130	7870	7870	7870	7870	0
230	20231129	165800	10860130	7870	7870	7870	7870	0
231	20231129	165700	10860130	7870	7870	7870	7870	0
232	20231129	165600	10860130	7870	7870	7870	7870	0
233	20231129	165500	10860130	7870	7870	7870	7870	0
234	20231129	165400	10860130	7870	7870	7870	7870	0
235	20231129	165300	10860130	7870	7870	7870	7870	0
236	20231129	165200	10860130	7870	7870	7870	7870	0
237	20231129	165100	10860130	7870	7870	7870	7870	0
238	20231129	165000	10860130	7870	7870	7870	7870	0
239	20231129	164900	10860130	7870	7870	7870	7870	0
240	20231129	164800	10860130	7870	7870	7870	7870	0
241	20231129	164700	10860130	7870	7870	7870	7870	0
242	20231129	164600	10860130	7870	7720	7870	7720	302
243	20231129	164500	10860130	7870	7870	7870	7870	0
244	20231129	164400	10860130	7870	7870	7870	7870	0
245	20231129	164300	10860130	7870	7870	7870	7870	0
246	20231129	164200	10860130	7870	7870	7870	7870	0
247	20231129	164100	10860130	7870	7870	7870	7870	0
248	20231129	164000	10860130	7870	7870	7870	7870	0
249	20231129	163900	10860130	7870	7870	7870	7870	0
250	20231129	163800	10860130	7870	7870	7870	7870	0
251	20231129	163700	10860130	7870	7870	7870	7870	0
252	20231129	163600	10860130	7870	7870	7870	7870	0
253	20231129	163500	10860130	7870	7870	7870	7870	0
254	20231129	163400	10860130	7870	7870	7870	7870	0
255	20231129	163300	10860130	7870	7870	7870	7870	0
256	20231129	163200	10860130	7870	7870	7870	7870	0
257	20231129	163100	10860130	7870	7870	7870	7870	0
258	20231129	163000	10860130	7870	7870	7870	7870	0
259	20231129	162900	10860130	7870	7870	7870	7870	0
260	20231129	162800	10860130	7870	7870	7870	7870	0
261	20231129	162700	10860130	7870	7870	7870	7870	0
262	20231129	162600	10860130	7870	7870	7870	7870	0
263	20231129	162500	10860130	7870	7870	7870	7870	0
264	20231129	162400	10860130	7870	7870	7870	7870	0
265	20231129	162300	10860130	7870	7870	7870	7870	0
266	20231129	162200	10860130	7870	7870	7870	7870	0
267	20231129	162100	10860130	7870	7870	7870	7870	0
268	20231129	162000	10860130	7870	7870	7870	7870	0
269	20231129	161900	10860130	7870	7870	7870	7870	0
270	20231129	161800	10860130	7870	7870	7870	7870	0
271	20231129	161700	10860130	7870	7870	7870	7870	0
272	20231129	161600	10860130	7870	7720	7870	7720	302
273	20231129	161500	10860130	7870	7870	7870	7870	0
274	20231129	161400	10860130	7870	7870	7870	7870	0
275	20231129	161300	10860130	7870	7870	7870	7870	0
276	20231129	161200	10860130	7870	7870	7870	7870	0
277	20231129	161100	10860130	7870	7870	7870	7870	0
278	20231129	161000	10860130	7870	7870	7870	7870	0
279	20231129	160900	10860130	7870	7870	7870	7870	0
280	20231129	160800	10860130	7870	7870	7870	7870	0
281	20231129	160700	10860130	7870	7870	7870	7870	0
282	20231129	160600	10860130	7870	7870	7870	7870	0
283	20231129	160500	10860130	7870	7870	7870	7870	0
284	20231129	160400	10860130	7870	7870	7870	7870	0
285	20231129	160300	10860130	7870	7870	7870	7870	0
286	20231129	160200	10860130	7870	7870	7870	7870	0
287	20231129	160100	10860130	7870	7870	7870	7870	0
288	20231129	160000	10860130	7870	7870	7870	7870	0
289	20231129	155900	10860130	7870	7870	7870	7870	0
290	20231129	155800	10860130	7870	7870	7870	7870	0
291	20231129	155700	10860130	7870	7870	7870	7870	0
292	20231129	155600	10860130	7870	7870	7870	7870	0
293	20231129	155500	10860130	7870	7870	7870	7870	0
294	20231129	155400	10860130	7870	7870	7870	7870	0
295	20231129	155300	10860130	7870	7870	7870	7870	0
296	20231129	155200	10860130	7870	7870	7870	7870	0
297	20231129	155100	10860130	7870	7870	7870	7870	0
298	20231129	155000	10860130	7870	7870	7870	7870	0
299	20231129	154900	10860130	7870	7870	7870	7870	0
300	20231129	154800	10860130	7870	7870	7870	7870	0
301	20231129	154700	10860130	7870	7870	7870	7870	0
302	20231129	154600	10860130	7870	7720	7870	7720	302
303	20231129	154500	10860130	7870	7870	7870	7870	0
304	20231129	154400	10860130	7870	7870	7870	7870	0
305	20231129	154300	10860130	7870	7870	7870	7870	0
306	20231129	154200	10860130	7870	7870	7870	7870	0
307	20231129	154100	10860130	7870	7870	7870	7870	0
308	20231129	154000	10860130	7870	7870	7870	7870	0
309	20231129	153900	10860130	7870	7870	7870	7870	0
310	20231129	153800	10860130	7870	7870	7870	7870	0
311	20231129	153700	10860130	7870	7870	7870	7870	0
312	20231129	153600	10860130	7870	7870	7870	7870	0
313	20231129	153500	10860130	7870	7870	7870	7870	0
314	20231129	153400	10860130	7870	7870	7870	7870	0
315	20231129	153300	10860130	7870	7870	7870	7870	0
316	20231129	153200	10860130	7870	7870	7870	7870	0
317	20231129	153100	10860130	7870	7870	7870	7870	0
318	20231129	153000	10860130	7870	7870	7870	7870	0
319	20231129	152900	10860130	7870	7870	7870	7870	0
320	20231129	152800	10860130	7870	7870	7870	7870	0
321	20231129	152700	10860130	7870	7870	7870	7870	0
322	20231129	152600	10860130	7870	7870	7870	7870	0
323	20231129	152500	10860130	7870	7870	7870	7870	0
324	20231129	152400	10860130	7870	7870	7870	7870	0
325	20231129	152300	10860130	7870	7870	7870	7870	0
326	20231129	152200	10860130	7870	7870	7870	7870	0
327	20231129	152100	10860130	7870	7870	7870	7870	0
328	20231129	152000	10860130	7870	7870	7870	7870	0
329	20231129	151900	10860130	7870	7870	7870	7870	0
330	20231129	151800	10860130	7870	7870	7870	7870	0
331	20231129	151700	10860130	7870	7870	7870	7870	0
332	20231129	151600	10860130	7870	7720	7870	7720	302
333	20231129	151500	8528540	7720	7730	7730	7720	200
334	20231129	151400	6982550	7870	7870	7870	7870	0
335	20231129	151300	6982550	7870	7730	7870	7730	2
336	20231129	151200	6966950	7770	7770	7770	7770	0
337	20231129	151100	6966950	7770	7770	7770	7770	100
338	20231129	151000	6189950	7870	7870	7870	7870	1
339	20231129	150900	6182080	7800	7800	7800	7800	0
340	20231129	150800	6182080	7800	7800	7800	7800	200
341	20231129	150700	4622080	7810	7820	7820	7810	200
342	20231129	150600	3059080	7870	7870	7870	7870	0
343	20231129	150500	3059080	7870	7870	7870	7870	0
344	20231129	150400	3059080	7870	7870	7870	7870	1
345	20231129	150300	3051210	7860	7860	7860	7860	0
346	20231129	150200	3051210	7860	7860	7860	7860	0
347	20231129	150100	3051210	7860	7860	7860	7860	0
348	20231129	150000	3051210	7860	7860	7860	7860	0
349	20231129	145900	3051210	7860	7860	7860	7860	0
350	20231129	145800	3051210	7860	7860	7860	7860	0
351	20231129	145700	3051210	7860	7860	7860	7860	0
352	20231129	145600	3051210	7860	7860	7860	7860	0
353	20231129	145500	3051210	7860	7860	7860	7860	0
354	20231129	145400	3051210	7860	7860	7860	7860	0
355	20231129	145300	3051210	7860	7860	7860	7860	0
356	20231129	145200	3051210	7860	7860	7860	7860	0
357	20231129	145100	3051210	7860	7860	7860	7860	0
358	20231129	145000	3051210	7860	7860	7860	7860	0
359	20231129	144900	3051210	7860	7860	7860	7860	0
360	20231129	144800	3051210	7860	7860	7860	7860	0
361	20231129	144700	3051210	7860	7860	7860	7860	0
362	20231129	144600	3051210	7860	7860	7860	7860	0
363	20231129	144500	3051210	7860	7860	7860	7860	0
364	20231129	144400	3051210	7860	7860	7860	7860	0
365	20231129	144300	3051210	7860	7860	7860	7860	0
366	20231129	144200	3051210	7860	7860	7860	7860	0
367	20231129	144100	3051210	7860	7860	7860	7860	0
368	20231129	144000	3051210	7860	7860	7860	7860	0
369	20231129	143900	3051210	7860	7860	7860	7860	0
370	20231129	143800	3051210	7860	7860	7860	7860	0
371	20231129	143700	3051210	7860	7860	7860	7860	0
372	20231129	143600	3051210	7860	7860	7860	7860	0
373	20231129	143500	3051210	7860	7860	7860	7860	0
374	20231129	143400	3051210	7860	7860	7860	7860	0
375	20231129	143300	3051210	7860	7860	7860	7860	0
376	20231129	143200	3051210	7860	7860	7860	7860	0
377	20231129	143100	3051210	7860	7860	7860	7860	0
378	20231129	143000	3051210	7860	7860	7860	7860	0
379	20231129	142900	3051210	7860	7860	7860	7860	0
380	20231129	142800	3051210	7860	7860	7860	7860	0
381	20231129	142700	3051210	7860	7860	7860	7860	0
382	20231129	142600	3051210	7860	7860	7860	7860	0
383	20231129	142500	3051210	7860	7860	7860	7860	0
384	20231129	142400	3051210	7860	7860	7860	7860	0
385	20231129	142300	3051210	7860	7860	7860	7860	50
386	20231129	142200	2658210	7860	7860	7860	7860	0
387	20231129	142100	2658210	7860	7860	7860	7860	30
388	20231129	142000	2422410	7870	7870	7870	7870	0
389	20231129	141900	2422410	7870	7870	7870	7870	0
390	20231129	141800	2422410	7870	7870	7870	7870	0
391	20231129	141700	2422410	7870	7870	7870	7870	0
392	20231129	141600	2422410	7870	7870	7870	7870	0
393	20231129	141500	2422410	7870	7870	7870	7870	0
394	20231129	141400	2422410	7870	7870	7870	7870	0
395	20231129	141300	2422410	7870	7870	7870	7870	0
396	20231129	141200	2422410	7870	7870	7870	7870	0
397	20231129	141100	2422410	7870	7870	7870	7870	0
398	20231129	141000	2422410	7870	7870	7870	7870	0
399	20231129	140900	2422410	7870	7870	7870	7870	0
400	20231129	140800	2422410	7870	7870	7870	7870	0
401	20231129	140700	2422410	7870	7870	7870	7870	0
402	20231129	140600	2422410	7870	7870	7870	7870	0
403	20231129	140500	2422410	7870	7870	7870	7870	0
404	20231129	140400	2422410	7870	7870	7870	7870	0
405	20231129	140300	2422410	7870	7870	7870	7870	0
406	20231129	140200	2422410	7870	7870	7870	7870	0
407	20231129	140100	2422410	7870	7870	7870	7870	0
408	20231129	140000	2422410	7870	7870	7870	7870	0
409	20231129	135900	2422410	7870	7870	7870	7870	0
410	20231129	135800	2422410	7870	7870	7870	7870	0
411	20231129	135700	2422410	7870	7870	7870	7870	0
412	20231129	135600	2422410	7870	7870	7870	7870	0
413	20231129	135500	2422410	7870	7870	7870	7870	0
414	20231129	135400	2422410	7870	7870	7870	7870	0
415	20231129	135300	2422410	7870	7870	7870	7870	0
416	20231129	135200	2422410	7870	7870	7870	7870	0
417	20231129	135100	2422410	7870	7870	7870	7870	0
418	20231129	135000	2422410	7870	7870	7870	7870	0
419	20231129	134900	2422410	7870	7870	7870	7870	0
420	20231129	134800	2422410	7870	7870	7870	7870	0
421	20231129	134700	2422410	7870	7870	7870	7870	0
422	20231129	134600	2422410	7870	7870	7870	7870	0
423	20231129	134500	2422410	7870	7870	7870	7870	0
424	20231129	134400	2422410	7870	7870	7870	7870	0
425	20231129	134300	2422410	7870	7870	7870	7870	0
426	20231129	134200	2422410	7870	7870	7870	7870	0
427	20231129	134100	2422410	7870	7870	7870	7870	0
428	20231129	134000	2422410	7870	7870	7870	7870	0
429	20231129	133900	2422410	7870	7870	7870	7870	0
430	20231129	133800	2422410	7870	7870	7870	7870	0
431	20231129	133700	2422410	7870	7870	7870	7870	0
432	20231129	133600	2422410	7870	7870	7870	7870	0
433	20231129	133500	2422410	7870	7870	7870	7870	0
434	20231129	133400	2422410	7870	7870	7870	7870	0
435	20231129	133300	2422410	7870	7870	7870	7870	0
436	20231129	133200	2422410	7870	7870	7870	7870	0
437	20231129	133100	2422410	7870	7870	7870	7870	0
438	20231129	133000	2422410	7870	7870	7870	7870	0
439	20231129	132900	2422410	7870	7870	7870	7870	0
440	20231129	132800	2422410	7870	7870	7870	7870	0
441	20231129	132700	2422410	7870	7870	7870	7870	0
442	20231129	132600	2422410	7870	7870	7870	7870	0
443	20231129	132500	2422410	7870	7870	7870	7870	0
444	20231129	132400	2422410	7870	7870	7870	7870	0
445	20231129	132300	2422410	7870	7870	7870	7870	0
446	20231129	132200	2422410	7870	7870	7870	7870	0
447	20231129	132100	2422410	7870	7870	7870	7870	0
448	20231129	132000	2422410	7870	7870	7870	7870	0
449	20231129	131900	2422410	7870	7870	7870	7870	0
450	20231129	131800	2422410	7870	7870	7870	7870	0
451	20231129	131700	2422410	7870	7870	7870	7870	0
452	20231129	131600	2422410	7870	7870	7870	7870	0
453	20231129	131500	2422410	7870	7870	7870	7870	0
454	20231129	131400	2422410	7870	7870	7870	7870	0
455	20231129	131300	2422410	7870	7870	7870	7870	0
456	20231129	131200	2422410	7870	7870	7870	7870	0
457	20231129	131100	2422410	7870	7870	7870	7870	0
458	20231129	131000	2422410	7870	7870	7870	7870	0
459	20231129	130900	2422410	7870	7870	7870	7870	0
460	20231129	130800	2422410	7870	7870	7870	7870	0
461	20231129	130700	2422410	7870	7870	7870	7870	0
462	20231129	130600	2422410	7870	7870	7870	7870	0
463	20231129	130500	2422410	7870	7870	7870	7870	0
464	20231129	130400	2422410	7870	7870	7870	7870	0
465	20231129	130300	2422410	7870	7870	7870	7870	0
466	20231129	130200	2422410	7870	7870	7870	7870	0
467	20231129	130100	2422410	7870	7870	7870	7870	0
468	20231129	130000	2422410	7870	7870	7870	7870	0
469	20231129	125900	2422410	7870	7870	7870	7870	0
470	20231129	125800	2422410	7870	7870	7870	7870	0
471	20231129	125700	2422410	7870	7870	7870	7870	0
472	20231129	125600	2422410	7870	7870	7870	7870	0
473	20231129	125500	2422410	7870	7870	7870	7870	0
474	20231129	125400	2422410	7870	7870	7870	7870	0
475	20231129	125300	2422410	7870	7870	7870	7870	0
476	20231129	125200	2422410	7870	7870	7870	7870	0
477	20231129	125100	2422410	7870	7870	7870	7870	0
478	20231129	125000	2422410	7870	7870	7870	7870	0
479	20231129	124900	2422410	7870	7870	7870	7870	0
480	20231129	124800	2422410	7870	7870	7870	7870	0
481	20231129	124700	2422410	7870	7870	7870	7870	0
482	20231129	124600	2422410	7870	7870	7870	7870	0
483	20231129	124500	2422410	7870	7870	7870	7870	0
484	20231129	124400	2422410	7870	7870	7870	7870	0
485	20231129	124300	2422410	7870	7870	7870	7870	0
486	20231129	124200	2422410	7870	7870	7870	7870	0
487	20231129	124100	2422410	7870	7870	7870	7870	0
488	20231129	124000	2422410	7870	7870	7870	7870	0
489	20231129	123900	2422410	7870	7870	7870	7870	0
490	20231129	123800	2422410	7870	7870	7870	7870	0
491	20231129	123700	2422410	7870	7870	7870	7870	0
492	20231129	123600	2422410	7870	7870	7870	7870	0
493	20231129	123500	2422410	7870	7870	7870	7870	0
494	20231129	123400	2422410	7870	7870	7870	7870	0
495	20231129	123300	2422410	7870	7870	7870	7870	0
496	20231129	123200	2422410	7870	7870	7870	7870	0
497	20231129	123100	2422410	7870	7870	7870	7870	0
498	20231129	123000	2422410	7870	7870	7870	7870	0
499	20231129	122900	2422410	7870	7870	7870	7870	0
500	20231129	122800	2422410	7870	7870	7870	7870	0
501	20231129	122700	2422410	7870	7870	7870	7870	0
502	20231129	122600	2422410	7870	7870	7870	7870	0
503	20231129	122500	2422410	7870	7870	7870	7870	0
504	20231129	122400	2422410	7870	7870	7870	7870	0
505	20231129	122300	2422410	7870	7870	7870	7870	0
506	20231129	122200	2422410	7870	7870	7870	7870	0
507	20231129	122100	2422410	7870	7870	7870	7870	0
508	20231129	122000	2422410	7870	7870	7870	7870	0
509	20231129	121900	2422410	7870	7870	7870	7870	0
510	20231129	121800	2422410	7870	7870	7870	7870	0
511	20231129	121700	2422410	7870	7870	7870	7870	0
512	20231129	121600	2422410	7870	7870	7870	7870	0
513	20231129	121500	2422410	7870	7870	7870	7870	0
514	20231129	121400	2422410	7870	7870	7870	7870	0
515	20231129	121300	2422410	7870	7870	7870	7870	0
516	20231129	121200	2422410	7870	7870	7870	7870	0
517	20231129	121100	2422410	7870	7870	7870	7870	0
518	20231129	121000	2422410	7870	7870	7870	7870	0
519	20231129	120900	2422410	7870	7870	7870	7870	0
520	20231129	120800	2422410	7870	7870	7870	7870	0
521	20231129	120700	2422410	7870	7870	7870	7870	0
522	20231129	120600	2422410	7870	7870	7870	7870	0
523	20231129	120500	2422410	7870	7870	7870	7870	0
524	20231129	120400	2422410	7870	7870	7870	7870	0
525	20231129	120300	2422410	7870	7870	7870	7870	0
526	20231129	120200	2422410	7870	7870	7870	7870	0
527	20231129	120100	2422410	7870	7870	7870	7870	0
528	20231129	120000	2422410	7870	7870	7870	7870	0
529	20231129	115900	2422410	7870	7870	7870	7870	0
530	20231129	115800	2422410	7870	7870	7870	7870	0
531	20231129	115700	2422410	7870	7870	7870	7870	0
532	20231129	115600	2422410	7870	7870	7870	7870	0
533	20231129	115500	2422410	7870	7870	7870	7870	0
534	20231129	115400	2422410	7870	7870	7870	7870	0
535	20231129	115300	2422410	7870	7870	7870	7870	0
536	20231129	115200	2422410	7870	7870	7870	7870	0
537	20231129	115100	2422410	7870	7870	7870	7870	0
538	20231129	115000	2422410	7870	7870	7870	7870	0
539	20231129	114900	2422410	7870	7870	7870	7870	0
540	20231129	114800	2422410	7870	7870	7870	7870	0
541	20231129	114700	2422410	7870	7870	7870	7870	0
542	20231129	114600	2422410	7870	7870	7870	7870	0
543	20231129	114500	2422410	7870	7870	7870	7870	0
544	20231129	114400	2422410	7870	7870	7870	7870	0
545	20231129	114300	2422410	7870	7870	7870	7870	0
546	20231129	114200	2422410	7870	7870	7870	7870	0
547	20231129	114100	2422410	7870	7870	7870	7870	0
548	20231129	114000	2422410	7870	7870	7870	7870	0
549	20231129	113900	2422410	7870	7870	7870	7870	0
550	20231129	113800	2422410	7870	7870	7870	7870	0
551	20231129	113700	2422410	7870	7870	7870	7870	0
552	20231129	113600	2422410	7870	7870	7870	7870	0
553	20231129	113500	2422410	7870	7870	7870	7870	0
554	20231129	113400	2422410	7870	7870	7870	7870	0
555	20231129	113300	2422410	7870	7870	7870	7870	0
556	20231129	113200	2422410	7870	7870	7870	7870	0
557	20231129	113100	2422410	7870	7870	7870	7870	0
558	20231129	113000	2422410	7870	7870	7870	7870	0
559	20231129	112900	2422410	7870	7870	7870	7870	0
560	20231129	112800	2422410	7870	7870	7870	7870	0
561	20231129	112700	2422410	7870	7870	7870	7870	0
562	20231129	112600	2422410	7870	7870	7870	7870	0
563	20231129	112500	2422410	7870	7870	7870	7870	0
564	20231129	112400	2422410	7870	7870	7870	7870	0
565	20231129	112300	2422410	7870	7870	7870	7870	0
566	20231129	112200	2422410	7870	7870	7870	7870	0
567	20231129	112100	2422410	7870	7870	7870	7870	0
568	20231129	112000	2422410	7870	7870	7870	7870	0
569	20231129	111900	2422410	7870	7870	7870	7870	0
570	20231129	111800	2422410	7870	7870	7870	7870	0
571	20231129	111700	2422410	7870	7870	7870	7870	0
572	20231129	111600	2422410	7870	7870	7870	7870	0
573	20231129	111500	2422410	7870	7870	7870	7870	0
574	20231129	111400	2422410	7870	7870	7870	7870	29
575	20231129	111300	2194180	7880	7800	7880	7800	35
576	20231129	111200	1921100	7800	7810	7810	7800	145
577	20231129	111100	790000	7900	7900	7900	7900	0
578	20231129	111000	790000	7900	7900	7900	7900	0
579	20231129	110900	790000	7900	7900	7900	7900	0
580	20231129	110800	790000	7900	7900	7900	7900	0
581	20231129	110700	790000	7900	7900	7900	7900	0
582	20231129	110600	790000	7900	7900	7900	7900	0
583	20231129	110500	790000	7900	7900	7900	7900	0
584	20231129	110400	790000	7900	7900	7900	7900	0
585	20231129	110300	790000	7900	7900	7900	7900	0
586	20231129	110200	790000	7900	7900	7900	7900	0
587	20231129	110100	790000	7900	7900	7900	7900	0
588	20231129	110000	790000	7900	7900	7900	7900	0
589	20231129	105900	790000	7900	7900	7900	7900	0
590	20231129	105800	790000	7900	7900	7900	7900	0
591	20231129	105700	790000	7900	7900	7900	7900	0
592	20231129	105600	790000	7900	7900	7900	7900	0
593	20231129	105500	790000	7900	7900	7900	7900	0
594	20231129	105400	790000	7900	7900	7900	7900	0
595	20231129	105300	790000	7900	7900	7900	7900	0
596	20231129	105200	790000	7900	7900	7900	7900	0
597	20231129	105100	790000	7900	7900	7900	7900	0
598	20231129	105000	790000	7900	7900	7900	7900	0
599	20231129	104900	790000	7900	7900	7900	7900	1
600	20231129	104800	782100	7900	7900	7900	7900	0
601	20231129	104700	782100	7900	7900	7900	7900	0
602	20231129	104600	782100	7900	7900	7900	7900	0
603	20231129	104500	782100	7900	7900	7900	7900	0
604	20231129	104400	782100	7900	7900	7900	7900	0
605	20231129	104300	782100	7900	7900	7900	7900	0
606	20231129	104200	782100	7900	7900	7900	7900	0
607	20231129	104100	782100	7900	7900	7900	7900	0
608	20231129	104000	782100	7900	7900	7900	7900	0
609	20231129	103900	782100	7900	7900	7900	7900	0
610	20231129	103800	782100	7900	7900	7900	7900	0
611	20231129	103700	782100	7900	7900	7900	7900	0
612	20231129	103600	782100	7900	7900	7900	7900	0
613	20231129	103500	782100	7900	7900	7900	7900	99
614	20231129	103400	0	7940	7940	7940	7940	0
615	20231129	103300	0	7940	7940	7940	7940	0
616	20231129	103200	0	7940	7940	7940	7940	0
617	20231129	103100	0	7940	7940	7940	7940	0
618	20231129	103000	0	7940	7940	7940	7940	0
619	20231129	102900	0	7940	7940	7940	7940	0
620	20231129	102800	0	7940	7940	7940	7940	0
621	20231129	102700	0	7940	7940	7940	7940	0
622	20231129	102600	0	7940	7940	7940	7940	0
623	20231129	102500	0	7940	7940	7940	7940	0
624	20231129	102400	0	7940	7940	7940	7940	0
625	20231129	102300	0	7940	7940	7940	7940	0
626	20231129	102200	0	7940	7940	7940	7940	0
627	20231129	102100	0	7940	7940	7940	7940	0
628	20231129	102000	0	7940	7940	7940	7940	0
629	20231129	101900	0	7940	7940	7940	7940	0
630	20231129	101800	0	7940	7940	7940	7940	0
631	20231129	101700	0	7940	7940	7940	7940	0
632	20231129	101600	0	7940	7940	7940	7940	0
633	20231129	101500	0	7940	7940	7940	7940	0
634	20231129	101400	0	7940	7940	7940	7940	0
635	20231129	101300	0	7940	7940	7940	7940	0
636	20231129	101200	0	7940	7940	7940	7940	0
637	20231129	101100	0	7940	7940	7940	7940	0
638	20231129	101000	0	7940	7940	7940	7940	0
639	20231129	100900	0	7940	7940	7940	7940	0
640	20231129	100800	0	7940	7940	7940	7940	0
641	20231129	100700	0	7940	7940	7940	7940	0
642	20231129	100600	0	7940	7940	7940	7940	0
643	20231129	100500	0	7940	7940	7940	7940	0
644	20231129	100400	0	7940	7940	7940	7940	0
645	20231129	100300	0	7940	7940	7940	7940	0
646	20231129	100200	0	7940	7940	7940	7940	0
647	20231129	100100	0	7940	7940	7940	7940	0
648	20231129	100000	0	7940	7940	7940	7940	0
649	20231129	095900	0	7940	7940	7940	7940	0
650	20231129	095800	0	7940	7940	7940	7940	0
651	20231129	095700	0	7940	7940	7940	7940	0
652	20231129	095600	0	7940	7940	7940	7940	0
653	20231129	095500	0	7940	7940	7940	7940	0
654	20231129	095400	0	7940	7940	7940	7940	0
655	20231129	095300	0	7940	7940	7940	7940	0
656	20231129	095200	0	7940	7940	7940	7940	0
657	20231129	095100	0	7940	7940	7940	7940	0
658	20231129	095000	0	7940	7940	7940	7940	0
659	20231129	094900	0	7940	7940	7940	7940	0
660	20231129	094800	0	7940	7940	7940	7940	0
661	20231129	094700	0	7940	7940	7940	7940	0
662	20231129	094600	0	7940	7940	7940	7940	0
663	20231129	094500	0	7940	7940	7940	7940	0
664	20231129	094400	0	7940	7940	7940	7940	0
665	20231129	094300	0	7940	7940	7940	7940	0
666	20231129	094200	0	7940	7940	7940	7940	0
667	20231129	094100	0	7940	7940	7940	7940	0
668	20231129	094000	0	7940	7940	7940	7940	0
669	20231129	093900	0	7940	7940	7940	7940	0
670	20231129	093800	0	7940	7940	7940	7940	0
671	20231129	093700	0	7940	7940	7940	7940	0
672	20231129	093600	0	7940	7940	7940	7940	0
673	20231129	093500	0	7940	7940	7940	7940	0
674	20231129	093400	0	7940	7940	7940	7940	0
675	20231129	093300	0	7940	7940	7940	7940	0
676	20231129	093200	0	7940	7940	7940	7940	0
677	20231129	093100	0	7940	7940	7940	7940	0
678	20231129	093000	0	7940	7940	7940	7940	0
679	20231129	092900	0	7940	7940	7940	7940	0
680	20231129	092800	0	7940	7940	7940	7940	0
681	20231129	092700	0	7940	7940	7940	7940	0
682	20231129	092600	0	7940	7940	7940	7940	0
683	20231129	092500	0	7940	7940	7940	7940	0
684	20231129	092400	0	7940	7940	7940	7940	0
685	20231129	092300	0	7940	7940	7940	7940	0
686	20231129	092200	0	7940	7940	7940	7940	0
687	20231129	092100	0	7940	7940	7940	7940	0
688	20231129	092000	0	7940	7940	7940	7940	0
689	20231129	091900	0	7940	7940	7940	7940	0
690	20231129	091800	0	7940	7940	7940	7940	0
691	20231129	091700	0	7940	7940	7940	7940	0
692	20231129	091600	0	7940	7940	7940	7940	0
693	20231129	091500	0	7940	7940	7940	7940	0
694	20231129	091400	0	7940	7940	7940	7940	0
695	20231129	091300	0	7940	7940	7940	7940	0
696	20231129	091200	0	7940	7940	7940	7940	0
697	20231129	091100	0	7940	7940	7940	7940	0
698	20231129	091000	0	7940	7940	7940	7940	0
699	20231129	090900	0	7940	7940	7940	7940	0
700	20231129	090800	0	7940	7940	7940	7940	0
701	20231129	090700	0	7940	7940	7940	7940	0
702	20231129	090600	0	7940	7940	7940	7940	0
703	20231129	090500	0	7940	7940	7940	7940	0
704	20231129	090400	0	7940	7940	7940	7940	0
705	20231129	090300	0	7940	7940	7940	7940	0
706	20231129	090200	0	7940	7940	7940	7940	0
707	20231129	090100	0	7940	7940	7940	7940	0
708	20231129	090000	0	7940	7940	7940	7940	0