KissMeData/001460/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183400	12049500	419500	419500	419500	419500	1
3	20231129	183300	12049500	419500	419500	419500	419500	0
4	20231129	183200	12049500	419500	419500	419500	419500	0
5	20231129	183100	12049500	419500	419500	419500	419500	0
6	20231129	183000	12049500	419500	419500	419500	419500	0
7	20231129	182900	12049500	419500	419500	419500	419500	0
8	20231129	182800	12049500	419500	419500	419500	419500	0
9	20231129	182700	12049500	419500	419500	419500	419500	0
10	20231129	182600	12049500	419500	419500	419500	419500	0
11	20231129	182500	12049500	419500	419500	419500	419500	0
12	20231129	182400	12049500	419500	419500	419500	419500	0
13	20231129	182300	12049500	419500	419500	419500	419500	0
14	20231129	182200	12049500	419500	419500	419500	419500	0
15	20231129	182100	12049500	419500	419500	419500	419500	0
16	20231129	182000	12049500	419500	419500	419500	419500	0
17	20231129	181900	12049500	419500	419500	419500	419500	0
18	20231129	181800	12049500	419500	419500	419500	419500	0
19	20231129	181700	12049500	419500	419500	419500	419500	0
20	20231129	181600	12049500	419500	419500	419500	419500	0
21	20231129	181500	12049500	419500	419500	419500	419500	0
22	20231129	181400	12049500	419500	419500	419500	419500	0
23	20231129	181300	12049500	419500	419500	419500	419500	0
24	20231129	181200	12049500	419500	419500	419500	419500	0
25	20231129	181100	12049500	419500	419500	419500	419500	0
26	20231129	181000	12049500	419500	419500	419500	419500	0
27	20231129	180900	12049500	419500	419500	419500	419500	0
28	20231129	180800	12049500	419500	419500	419500	419500	0
29	20231129	180700	12049500	419500	419500	419500	419500	0
30	20231129	180600	12049500	419500	419500	419500	419500	0
31	20231129	180500	12049500	419500	419500	419500	419500	0
32	20231129	180400	12049500	419500	419500	419500	419500	1
33	20231129	180300	12049500	419500	419500	419500	419500	0
34	20231129	180200	12049500	419500	419500	419500	419500	0
35	20231129	180100	12049500	419500	419500	419500	419500	0
36	20231129	180000	12049500	419500	419500	419500	419500	0
37	20231129	175900	12049500	419500	419500	419500	419500	0
38	20231129	175800	12049500	419500	419500	419500	419500	0
39	20231129	175700	12049500	419500	419500	419500	419500	0
40	20231129	175600	12049500	419500	419500	419500	419500	0
41	20231129	175500	12049500	419500	419500	419500	419500	0
42	20231129	175400	12049500	419500	419500	419500	419500	0
43	20231129	175300	12049500	419500	419500	419500	419500	0
44	20231129	175200	12049500	419500	419500	419500	419500	0
45	20231129	175100	12049500	419500	419500	419500	419500	0
46	20231129	175000	12049500	419500	419500	419500	419500	0
47	20231129	174900	12049500	419500	419500	419500	419500	0
48	20231129	174800	12049500	419500	419500	419500	419500	0
49	20231129	174700	12049500	419500	419500	419500	419500	0
50	20231129	174600	12049500	419500	419500	419500	419500	0
51	20231129	174500	12049500	419500	419500	419500	419500	0
52	20231129	174400	12049500	419500	419500	419500	419500	0
53	20231129	174300	12049500	419500	419500	419500	419500	0
54	20231129	174200	12049500	419500	419500	419500	419500	0
55	20231129	174100	12049500	419500	419500	419500	419500	0
56	20231129	174000	12049500	419500	419500	419500	419500	0
57	20231129	173900	12049500	419500	419500	419500	419500	0
58	20231129	173800	12049500	419500	419500	419500	419500	0
59	20231129	173700	12049500	419500	419500	419500	419500	0
60	20231129	173600	12049500	419500	419500	419500	419500	0
61	20231129	173500	12049500	419500	419500	419500	419500	0
62	20231129	173400	12049500	419500	419500	419500	419500	1
63	20231129	173300	12049500	419500	419500	419500	419500	0
64	20231129	173200	12049500	419500	419500	419500	419500	0
65	20231129	173100	12049500	419500	419500	419500	419500	0
66	20231129	173000	12049500	419500	419500	419500	419500	0
67	20231129	172900	12049500	419500	419500	419500	419500	0
68	20231129	172800	12049500	419500	419500	419500	419500	0
69	20231129	172700	12049500	419500	419500	419500	419500	0
70	20231129	172600	12049500	419500	419500	419500	419500	0
71	20231129	172500	12049500	419500	419500	419500	419500	0
72	20231129	172400	12049500	419500	419500	419500	419500	0
73	20231129	172300	12049500	419500	419500	419500	419500	0
74	20231129	172200	12049500	419500	419500	419500	419500	0
75	20231129	172100	12049500	419500	419500	419500	419500	0
76	20231129	172000	12049500	419500	419500	419500	419500	0
77	20231129	171900	12049500	419500	419500	419500	419500	0
78	20231129	171800	12049500	419500	419500	419500	419500	0
79	20231129	171700	12049500	419500	419500	419500	419500	0
80	20231129	171600	12049500	419500	419500	419500	419500	0
81	20231129	171500	12049500	419500	419500	419500	419500	0
82	20231129	171400	12049500	419500	419500	419500	419500	0
83	20231129	171300	12049500	419500	419500	419500	419500	0
84	20231129	171200	12049500	419500	419500	419500	419500	0
85	20231129	171100	12049500	419500	419500	419500	419500	0
86	20231129	171000	12049500	419500	419500	419500	419500	0
87	20231129	170900	12049500	419500	419500	419500	419500	0
88	20231129	170800	12049500	419500	419500	419500	419500	0
89	20231129	170700	12049500	419500	419500	419500	419500	0
90	20231129	170600	12049500	419500	419500	419500	419500	0
91	20231129	170500	12049500	419500	419500	419500	419500	0
92	20231129	170400	12049500	419500	419500	419500	419500	1
93	20231129	170300	12049500	419500	419500	419500	419500	0
94	20231129	170200	12049500	419500	419500	419500	419500	0
95	20231129	170100	12049500	419500	419500	419500	419500	0
96	20231129	170000	12049500	419500	419500	419500	419500	0
97	20231129	165900	12049500	419500	419500	419500	419500	0
98	20231129	165800	12049500	419500	419500	419500	419500	0
99	20231129	165700	12049500	419500	419500	419500	419500	0
100	20231129	165600	12049500	419500	419500	419500	419500	0
101	20231129	165500	12049500	419500	419500	419500	419500	0
102	20231129	165400	12049500	419500	419500	419500	419500	0
103	20231129	165300	12049500	419500	419500	419500	419500	0
104	20231129	165200	12049500	419500	419500	419500	419500	0
105	20231129	165100	12049500	419500	419500	419500	419500	0
106	20231129	165000	12049500	419500	419500	419500	419500	0
107	20231129	164900	12049500	419500	419500	419500	419500	0
108	20231129	164800	12049500	419500	419500	419500	419500	0
109	20231129	164700	12049500	419500	419500	419500	419500	0
110	20231129	164600	12049500	419500	419500	419500	419500	0
111	20231129	164500	12049500	419500	419500	419500	419500	0
112	20231129	164400	12049500	419500	419500	419500	419500	0
113	20231129	164300	12049500	419500	419500	419500	419500	0
114	20231129	164200	12049500	419500	419500	419500	419500	0
115	20231129	164100	12049500	419500	419500	419500	419500	0
116	20231129	164000	12049500	419500	419500	419500	419500	0
117	20231129	163900	12049500	419500	419500	419500	419500	0
118	20231129	163800	12049500	419500	419500	419500	419500	0
119	20231129	163700	12049500	419500	419500	419500	419500	0
120	20231129	163600	12049500	419500	419500	419500	419500	0
121	20231129	163500	12049500	419500	419500	419500	419500	0
122	20231129	163400	12049500	419500	419500	419500	419500	1
123	20231129	163300	12049500	419500	419500	419500	419500	0
124	20231129	163200	12049500	419500	419500	419500	419500	0
125	20231129	163100	12049500	419500	419500	419500	419500	0
126	20231129	163000	12049500	419500	419500	419500	419500	0
127	20231129	162900	12049500	419500	419500	419500	419500	0
128	20231129	162800	12049500	419500	419500	419500	419500	0
129	20231129	162700	12049500	419500	419500	419500	419500	0
130	20231129	162600	12049500	419500	419500	419500	419500	0
131	20231129	162500	12049500	419500	419500	419500	419500	0
132	20231129	162400	12049500	419500	419500	419500	419500	0
133	20231129	162300	12049500	419500	419500	419500	419500	0
134	20231129	162200	12049500	419500	419500	419500	419500	0
135	20231129	162100	12049500	419500	419500	419500	419500	0
136	20231129	162000	12049500	419500	419500	419500	419500	0
137	20231129	161900	12049500	419500	419500	419500	419500	0
138	20231129	161800	12049500	419500	419500	419500	419500	0
139	20231129	161700	12049500	419500	419500	419500	419500	0
140	20231129	161600	12049500	419500	419500	419500	419500	0
141	20231129	161500	12049500	419500	419500	419500	419500	0
142	20231129	161400	12049500	419500	419500	419500	419500	0
143	20231129	161300	12049500	419500	419500	419500	419500	0
144	20231129	161200	12049500	419500	419500	419500	419500	0
145	20231129	161100	12049500	419500	419500	419500	419500	0
146	20231129	161000	12049500	419500	419500	419500	419500	0
147	20231129	160900	12049500	419500	419500	419500	419500	0
148	20231129	160800	12049500	419500	419500	419500	419500	0
149	20231129	160700	12049500	419500	419500	419500	419500	0
150	20231129	160600	12049500	419500	419500	419500	419500	0
151	20231129	160500	12049500	419500	419500	419500	419500	0
152	20231129	160400	12049500	419500	419500	419500	419500	1
153	20231129	160300	12049500	419500	419500	419500	419500	0
154	20231129	160200	12049500	419500	419500	419500	419500	0
155	20231129	160100	12049500	419500	419500	419500	419500	0
156	20231129	160000	12049500	419500	419500	419500	419500	0
157	20231129	155900	12049500	419500	419500	419500	419500	0
158	20231129	155800	12049500	419500	419500	419500	419500	0
159	20231129	155700	12049500	419500	419500	419500	419500	0
160	20231129	155600	12049500	419500	419500	419500	419500	0
161	20231129	155500	12049500	419500	419500	419500	419500	0
162	20231129	155400	12049500	419500	419500	419500	419500	0
163	20231129	155300	12049500	419500	419500	419500	419500	0
164	20231129	155200	12049500	419500	419500	419500	419500	0
165	20231129	155100	12049500	419500	419500	419500	419500	0
166	20231129	155000	12049500	419500	419500	419500	419500	0
167	20231129	154900	12049500	419500	419500	419500	419500	0
168	20231129	154800	12049500	419500	419500	419500	419500	0
169	20231129	154700	12049500	419500	419500	419500	419500	0
170	20231129	154600	12049500	419500	419500	419500	419500	0
171	20231129	154500	12049500	419500	419500	419500	419500	0
172	20231129	154400	12049500	419500	419500	419500	419500	0
173	20231129	154300	12049500	419500	419500	419500	419500	0
174	20231129	154200	12049500	419500	419500	419500	419500	0
175	20231129	154100	12049500	419500	419500	419500	419500	0
176	20231129	154000	12049500	419500	419500	419500	419500	0
177	20231129	153900	12049500	419500	419500	419500	419500	0
178	20231129	153800	12049500	419500	419500	419500	419500	0
179	20231129	153700	12049500	419500	419500	419500	419500	0
180	20231129	153600	12049500	419500	419500	419500	419500	0
181	20231129	153500	12049500	419500	419500	419500	419500	0
182	20231129	153400	12049500	419500	419500	419500	419500	1
183	20231129	153300	12049500	419500	419500	419500	419500	0
184	20231129	153200	12049500	419500	419500	419500	419500	0
185	20231129	153100	12049500	419500	419500	419500	419500	0
186	20231129	153000	12049500	419500	419500	419500	419500	1
187	20231129	152900	11630000	413000	413000	413000	413000	0
188	20231129	152800	11630000	413000	413000	413000	413000	0
189	20231129	152700	11630000	413000	413000	413000	413000	0
190	20231129	152600	11630000	413000	413000	413000	413000	0
191	20231129	152500	11630000	413000	413000	413000	413000	0
192	20231129	152400	11630000	413000	413000	413000	413000	0
193	20231129	152300	11630000	413000	413000	413000	413000	0
194	20231129	152200	11630000	413000	413000	413000	413000	0
195	20231129	152100	11630000	413000	413000	413000	413000	0
196	20231129	152000	11630000	413000	413000	413000	413000	0
197	20231129	151900	11630000	413000	413000	413000	413000	0
198	20231129	151800	11630000	413000	413000	413000	413000	0
199	20231129	151700	11630000	413000	413000	413000	413000	0
200	20231129	151600	11630000	413000	413000	413000	413000	0
201	20231129	151500	11630000	413000	413000	413000	413000	0
202	20231129	151400	11630000	413000	413000	413000	413000	0
203	20231129	151300	11630000	413000	413000	413000	413000	0
204	20231129	151200	11630000	413000	413000	413000	413000	0
205	20231129	151100	11630000	413000	413000	413000	413000	0
206	20231129	151000	11630000	413000	413000	413000	413000	0
207	20231129	150900	11630000	413000	413000	413000	413000	0
208	20231129	150800	11630000	413000	413000	413000	413000	0
209	20231129	150700	11630000	413000	413000	413000	413000	0
210	20231129	150600	11630000	413000	413000	413000	413000	0
211	20231129	150500	11630000	413000	413000	413000	413000	0
212	20231129	150400	11630000	413000	413000	413000	413000	0
213	20231129	150300	11630000	413000	413000	413000	413000	0
214	20231129	150200	11630000	413000	413000	413000	413000	0
215	20231129	150100	11630000	413000	413000	413000	413000	0
216	20231129	150000	11630000	413000	413000	413000	413000	1
217	20231129	145900	11217000	413000	413000	413000	413000	0
218	20231129	145800	11217000	413000	413000	413000	413000	0
219	20231129	145700	11217000	413000	413000	413000	413000	0
220	20231129	145600	11217000	413000	413000	413000	413000	0
221	20231129	145500	11217000	413000	413000	413000	413000	0
222	20231129	145400	11217000	413000	413000	413000	413000	0
223	20231129	145300	11217000	413000	413000	413000	413000	0
224	20231129	145200	11217000	413000	413000	413000	413000	0
225	20231129	145100	11217000	413000	413000	413000	413000	0
226	20231129	145000	11217000	413000	413000	413000	413000	0
227	20231129	144900	11217000	413000	413000	413000	413000	0
228	20231129	144800	11217000	413000	413000	413000	413000	0
229	20231129	144700	11217000	413000	413000	413000	413000	0
230	20231129	144600	11217000	413000	413000	413000	413000	0
231	20231129	144500	11217000	413000	413000	413000	413000	0
232	20231129	144400	11217000	413000	413000	413000	413000	0
233	20231129	144300	11217000	413000	413000	413000	413000	0
234	20231129	144200	11217000	413000	413000	413000	413000	0
235	20231129	144100	11217000	413000	413000	413000	413000	0
236	20231129	144000	11217000	413000	413000	413000	413000	0
237	20231129	143900	11217000	413000	413000	413000	413000	0
238	20231129	143800	11217000	413000	413000	413000	413000	0
239	20231129	143700	11217000	413000	413000	413000	413000	0
240	20231129	143600	11217000	413000	413000	413000	413000	0
241	20231129	143500	11217000	413000	413000	413000	413000	0
242	20231129	143400	11217000	413000	413000	413000	413000	0
243	20231129	143300	11217000	413000	413000	413000	413000	0
244	20231129	143200	11217000	413000	413000	413000	413000	0
245	20231129	143100	11217000	413000	414500	414500	413000	11
246	20231129	143000	6661000	415000	415000	415000	415000	0
247	20231129	142900	6661000	415000	415000	415000	415000	0
248	20231129	142800	6661000	415000	415000	415000	415000	0
249	20231129	142700	6661000	415000	415000	415000	415000	0
250	20231129	142600	6661000	415000	415000	415000	415000	0
251	20231129	142500	6661000	415000	415000	415000	415000	0
252	20231129	142400	6661000	415000	415000	415000	415000	0
253	20231129	142300	6661000	415000	415000	415000	415000	0
254	20231129	142200	6661000	415000	415000	415000	415000	0
255	20231129	142100	6661000	415000	415000	415000	415000	0
256	20231129	142000	6661000	415000	415000	415000	415000	0
257	20231129	141900	6661000	415000	415000	415000	415000	0
258	20231129	141800	6661000	415000	415000	415000	415000	0
259	20231129	141700	6661000	415000	415000	415000	415000	0
260	20231129	141600	6661000	415000	415000	415000	415000	0
261	20231129	141500	6661000	415000	415000	415000	415000	0
262	20231129	141400	6661000	415000	415000	415000	415000	0
263	20231129	141300	6661000	415000	415000	415000	415000	0
264	20231129	141200	6661000	415000	415000	415000	415000	0
265	20231129	141100	6661000	415000	415000	415000	415000	0
266	20231129	141000	6661000	415000	417500	417500	415000	5
267	20231129	140900	4581000	415000	415000	415000	415000	0
268	20231129	140800	4581000	415000	415000	415000	415000	0
269	20231129	140700	4581000	415000	415000	415000	415000	0
270	20231129	140600	4581000	415000	415000	415000	415000	0
271	20231129	140500	4581000	415000	415000	415000	415000	0
272	20231129	140400	4581000	415000	415000	415000	415000	0
273	20231129	140300	4581000	415000	415000	415000	415000	0
274	20231129	140200	4581000	415000	415000	415000	415000	0
275	20231129	140100	4581000	415000	415000	415000	415000	0
276	20231129	140000	4581000	415000	415000	415000	415000	0
277	20231129	135900	4581000	415000	415000	415000	415000	0
278	20231129	135800	4581000	415000	415000	415000	415000	0
279	20231129	135700	4581000	415000	415000	415000	415000	0
280	20231129	135600	4581000	415000	415000	415000	415000	0
281	20231129	135500	4581000	415000	415000	415000	415000	0
282	20231129	135400	4581000	415000	415000	415000	415000	0
283	20231129	135300	4581000	415000	415000	415000	415000	0
284	20231129	135200	4581000	415000	415000	415000	415000	0
285	20231129	135100	4581000	415000	415000	415000	415000	0
286	20231129	135000	4581000	415000	415000	415000	415000	0
287	20231129	134900	4581000	415000	415000	415000	415000	0
288	20231129	134800	4581000	415000	415000	415000	415000	0
289	20231129	134700	4581000	415000	415000	415000	415000	0
290	20231129	134600	4581000	415000	415000	415000	415000	0
291	20231129	134500	4581000	415000	415000	415000	415000	0
292	20231129	134400	4581000	415000	415000	415000	415000	0
293	20231129	134300	4581000	415000	415000	415000	415000	0
294	20231129	134200	4581000	415000	415000	415000	415000	0
295	20231129	134100	4581000	415000	415000	415000	415000	0
296	20231129	134000	4581000	415000	415000	415000	415000	0
297	20231129	133900	4581000	415000	415000	415000	415000	0
298	20231129	133800	4581000	415000	415000	415000	415000	0
299	20231129	133700	4581000	415000	415000	415000	415000	0
300	20231129	133600	4581000	415000	415000	415000	415000	0
301	20231129	133500	4581000	415000	415000	415000	415000	0
302	20231129	133400	4581000	415000	415000	415000	415000	0
303	20231129	133300	4581000	415000	415000	415000	415000	0
304	20231129	133200	4581000	415000	415000	415000	415000	0
305	20231129	133100	4581000	415000	415000	415000	415000	0
306	20231129	133000	4581000	415000	415000	415000	415000	0
307	20231129	132900	4581000	415000	415000	415000	415000	0
308	20231129	132800	4581000	415000	415000	415000	415000	0
309	20231129	132700	4581000	415000	415000	415000	415000	0
310	20231129	132600	4581000	415000	415000	415000	415000	0
311	20231129	132500	4581000	415000	415000	415000	415000	0
312	20231129	132400	4581000	415000	415000	415000	415000	0
313	20231129	132300	4581000	415000	415000	415000	415000	0
314	20231129	132200	4581000	415000	415000	415000	415000	0
315	20231129	132100	4581000	415000	415000	415000	415000	0
316	20231129	132000	4581000	415000	415000	415000	415000	0
317	20231129	131900	4581000	415000	415000	415000	415000	0
318	20231129	131800	4581000	415000	415000	415000	415000	0
319	20231129	131700	4581000	415000	415000	415000	415000	0
320	20231129	131600	4581000	415000	415000	415000	415000	0
321	20231129	131500	4581000	415000	415000	415000	415000	0
322	20231129	131400	4581000	415000	415000	415000	415000	0
323	20231129	131300	4581000	415000	415000	415000	415000	0
324	20231129	131200	4581000	415000	415000	415000	415000	0
325	20231129	131100	4581000	415000	415000	415000	415000	0
326	20231129	131000	4581000	415000	415000	415000	415000	0
327	20231129	130900	4581000	415000	415000	415000	415000	0
328	20231129	130800	4581000	415000	415000	415000	415000	0
329	20231129	130700	4581000	415000	415000	415000	415000	0
330	20231129	130600	4581000	415000	415000	415000	415000	0
331	20231129	130500	4581000	415000	415000	415000	415000	0
332	20231129	130400	4581000	415000	415000	415000	415000	0
333	20231129	130300	4581000	415000	415000	415000	415000	0
334	20231129	130200	4581000	415000	415000	415000	415000	0
335	20231129	130100	4581000	415000	415000	415000	415000	0
336	20231129	130000	4581000	415000	415000	415000	415000	0
337	20231129	125900	4581000	415000	415000	415000	415000	0
338	20231129	125800	4581000	415000	415000	415000	415000	0
339	20231129	125700	4581000	415000	415000	415000	415000	0
340	20231129	125600	4581000	415000	415000	415000	415000	0
341	20231129	125500	4581000	415000	415000	415000	415000	0
342	20231129	125400	4581000	415000	415000	415000	415000	0
343	20231129	125300	4581000	415000	415000	415000	415000	0
344	20231129	125200	4581000	415000	415000	415000	415000	0
345	20231129	125100	4581000	415000	415000	415000	415000	0
346	20231129	125000	4581000	415000	415000	415000	415000	0
347	20231129	124900	4581000	415000	415000	415000	415000	0
348	20231129	124800	4581000	415000	415000	415000	415000	0
349	20231129	124700	4581000	415000	415000	415000	415000	0
350	20231129	124600	4581000	415000	415000	415000	415000	0
351	20231129	124500	4581000	415000	415000	415000	415000	0
352	20231129	124400	4581000	415000	415000	415000	415000	0
353	20231129	124300	4581000	415000	415000	415000	415000	0
354	20231129	124200	4581000	415000	415000	415000	415000	0
355	20231129	124100	4581000	415000	415000	415000	415000	0
356	20231129	124000	4581000	415000	415000	415000	415000	0
357	20231129	123900	4581000	415000	415000	415000	415000	0
358	20231129	123800	4581000	415000	415000	415000	415000	0
359	20231129	123700	4581000	415000	415000	415000	415000	0
360	20231129	123600	4581000	415000	415000	415000	415000	0
361	20231129	123500	4581000	415000	415000	415000	415000	0
362	20231129	123400	4581000	415000	415000	415000	415000	0
363	20231129	123300	4581000	415000	415000	415000	415000	0
364	20231129	123200	4581000	415000	415000	415000	415000	0
365	20231129	123100	4581000	415000	415000	415000	415000	0
366	20231129	123000	4581000	415000	415000	415000	415000	0
367	20231129	122900	4581000	415000	415000	415000	415000	0
368	20231129	122800	4581000	415000	415000	415000	415000	0
369	20231129	122700	4581000	415000	415000	415000	415000	0
370	20231129	122600	4581000	415000	415000	415000	415000	0
371	20231129	122500	4581000	415000	415000	415000	415000	0
372	20231129	122400	4581000	415000	415000	415000	415000	0
373	20231129	122300	4581000	415000	415000	415000	415000	0
374	20231129	122200	4581000	415000	415000	415000	415000	0
375	20231129	122100	4581000	415000	415000	415000	415000	0
376	20231129	122000	4581000	415000	415000	415000	415000	0
377	20231129	121900	4581000	415000	415000	415000	415000	0
378	20231129	121800	4581000	415000	415000	415000	415000	0
379	20231129	121700	4581000	415000	415000	415000	415000	0
380	20231129	121600	4581000	415000	415000	415000	415000	0
381	20231129	121500	4581000	415000	415000	415000	415000	0
382	20231129	121400	4581000	415000	415000	415000	415000	0
383	20231129	121300	4581000	415000	415000	415000	415000	0
384	20231129	121200	4581000	415000	415000	415000	415000	0
385	20231129	121100	4581000	415000	415000	415000	415000	0
386	20231129	121000	4581000	415000	415000	415000	415000	0
387	20231129	120900	4581000	415000	415000	415000	415000	0
388	20231129	120800	4581000	415000	415000	415000	415000	0
389	20231129	120700	4581000	415000	415000	415000	415000	0
390	20231129	120600	4581000	415000	415000	415000	415000	0
391	20231129	120500	4581000	415000	415000	415000	415000	0
392	20231129	120400	4581000	415000	415000	415000	415000	0
393	20231129	120300	4581000	415000	415000	415000	415000	0
394	20231129	120200	4581000	415000	415000	415000	415000	0
395	20231129	120100	4581000	415000	415000	415000	415000	0
396	20231129	120000	4581000	415000	415000	415000	415000	0
397	20231129	115900	4581000	415000	415000	415000	415000	0
398	20231129	115800	4581000	415000	415000	415000	415000	0
399	20231129	115700	4581000	415000	415000	415000	415000	0
400	20231129	115600	4581000	415000	415000	415000	415000	0
401	20231129	115500	4581000	415000	415000	415000	415000	1
402	20231129	115400	4166000	420000	420000	420000	420000	0
403	20231129	115300	4166000	420000	420000	420000	420000	0
404	20231129	115200	4166000	420000	420000	420000	420000	0
405	20231129	115100	4166000	420000	420000	420000	420000	0
406	20231129	115000	4166000	420000	420000	420000	420000	0
407	20231129	114900	4166000	420000	420000	420000	420000	0
408	20231129	114800	4166000	420000	420000	420000	420000	0
409	20231129	114700	4166000	420000	420000	420000	420000	0
410	20231129	114600	4166000	420000	420000	420000	420000	0
411	20231129	114500	4166000	420000	420000	420000	420000	0
412	20231129	114400	4166000	420000	420000	420000	420000	0
413	20231129	114300	4166000	420000	420000	420000	420000	0
414	20231129	114200	4166000	420000	420000	420000	420000	0
415	20231129	114100	4166000	420000	420000	420000	420000	0
416	20231129	114000	4166000	420000	420000	420000	420000	0
417	20231129	113900	4166000	420000	420000	420000	420000	0
418	20231129	113800	4166000	420000	420000	420000	420000	0
419	20231129	113700	4166000	420000	420000	420000	420000	0
420	20231129	113600	4166000	420000	420000	420000	420000	0
421	20231129	113500	4166000	420000	420000	420000	420000	0
422	20231129	113400	4166000	420000	420000	420000	420000	0
423	20231129	113300	4166000	420000	420000	420000	420000	0
424	20231129	113200	4166000	420000	420000	420000	420000	0
425	20231129	113100	4166000	420000	420000	420000	420000	0
426	20231129	113000	4166000	420000	420000	420000	420000	0
427	20231129	112900	4166000	420000	420000	420000	420000	0
428	20231129	112800	4166000	420000	420000	420000	420000	0
429	20231129	112700	4166000	420000	420000	420000	420000	0
430	20231129	112600	4166000	420000	420000	420000	420000	0
431	20231129	112500	4166000	420000	420000	420000	420000	0
432	20231129	112400	4166000	420000	420000	420000	420000	0
433	20231129	112300	4166000	420000	420000	420000	420000	0
434	20231129	112200	4166000	420000	420000	420000	420000	0
435	20231129	112100	4166000	420000	420000	420000	420000	0
436	20231129	112000	4166000	420000	420000	420000	420000	0
437	20231129	111900	4166000	420000	420000	420000	420000	0
438	20231129	111800	4166000	420000	420000	420000	420000	0
439	20231129	111700	4166000	420000	420000	420000	420000	0
440	20231129	111600	4166000	420000	420000	420000	420000	1
441	20231129	111500	3746000	414500	414500	414500	414500	0
442	20231129	111400	3746000	414500	414500	414500	414500	0
443	20231129	111300	3746000	414500	414500	414500	414500	0
444	20231129	111200	3746000	414500	414500	414500	414500	0
445	20231129	111100	3746000	414500	414500	414500	414500	0
446	20231129	111000	3746000	414500	414500	414500	414500	0
447	20231129	110900	3746000	414500	414500	414500	414500	0
448	20231129	110800	3746000	414500	414500	414500	414500	0
449	20231129	110700	3746000	414500	414500	414500	414500	0
450	20231129	110600	3746000	414500	414500	414500	414500	0
451	20231129	110500	3746000	414500	414500	414500	414500	0
452	20231129	110400	3746000	414500	414500	414500	414500	0
453	20231129	110300	3746000	414500	414500	414500	414500	0
454	20231129	110200	3746000	414500	414500	414500	414500	0
455	20231129	110100	3746000	414500	414500	414500	414500	0
456	20231129	110000	3746000	414500	414500	414500	414500	0
457	20231129	105900	3746000	414500	414500	414500	414500	0
458	20231129	105800	3746000	414500	414500	414500	414500	0
459	20231129	105700	3746000	414500	414500	414500	414500	0
460	20231129	105600	3746000	414500	414500	414500	414500	0
461	20231129	105500	3746000	414500	414500	414500	414500	0
462	20231129	105400	3746000	414500	414500	414500	414500	0
463	20231129	105300	3746000	414500	414500	414500	414500	0
464	20231129	105200	3746000	414500	414500	414500	414500	0
465	20231129	105100	3746000	414500	414500	414500	414500	0
466	20231129	105000	3746000	414500	414500	414500	414500	0
467	20231129	104900	3746000	414500	414500	414500	414500	0
468	20231129	104800	3746000	414500	414500	414500	414500	0
469	20231129	104700	3746000	414500	414500	414500	414500	0
470	20231129	104600	3746000	414500	414500	414500	414500	0
471	20231129	104500	3746000	414500	414500	414500	414500	0
472	20231129	104400	3746000	414500	414500	414500	414500	0
473	20231129	104300	3746000	414500	414500	414500	414500	0
474	20231129	104200	3746000	414500	414500	414500	414500	0
475	20231129	104100	3746000	414500	414500	414500	414500	0
476	20231129	104000	3746000	414500	414500	414500	414500	0
477	20231129	103900	3746000	414500	414500	414500	414500	0
478	20231129	103800	3746000	414500	414500	414500	414500	0
479	20231129	103700	3746000	414500	414500	414500	414500	0
480	20231129	103600	3746000	414500	414500	414500	414500	0
481	20231129	103500	3746000	414500	414500	414500	414500	0
482	20231129	103400	3746000	414500	414500	414500	414500	0
483	20231129	103300	3746000	414500	414500	414500	414500	0
484	20231129	103200	3746000	414500	414500	414500	414500	0
485	20231129	103100	3746000	414500	414500	414500	414500	0
486	20231129	103000	3746000	414500	414500	414500	414500	0
487	20231129	102900	3746000	414500	414500	414500	414500	0
488	20231129	102800	3746000	414500	414500	414500	414500	0
489	20231129	102700	3746000	414500	414500	414500	414500	0
490	20231129	102600	3746000	414500	414500	414500	414500	0
491	20231129	102500	3746000	414500	414500	414500	414500	0
492	20231129	102400	3746000	414500	414500	414500	414500	0
493	20231129	102300	3746000	414500	414500	414500	414500	0
494	20231129	102200	3746000	414500	414500	414500	414500	0
495	20231129	102100	3746000	414500	414500	414500	414500	0
496	20231129	102000	3746000	414500	414500	414500	414500	0
497	20231129	101900	3746000	414500	414500	414500	414500	0
498	20231129	101800	3746000	414500	414500	414500	414500	0
499	20231129	101700	3746000	414500	414500	414500	414500	0
500	20231129	101600	3746000	414500	414500	414500	414500	0
501	20231129	101500	3746000	414500	414500	414500	414500	0
502	20231129	101400	3746000	414500	414500	414500	414500	4
503	20231129	101300	2088000	415000	415000	415000	415000	0
504	20231129	101200	2088000	415000	415000	415000	415000	0
505	20231129	101100	2088000	415000	415000	415000	415000	0
506	20231129	101000	2088000	415000	415000	415000	415000	0
507	20231129	100900	2088000	415000	415000	415000	415000	0
508	20231129	100800	2088000	415000	415000	415000	415000	0
509	20231129	100700	2088000	415000	415000	415000	415000	0
510	20231129	100600	2088000	415000	415000	415000	415000	0
511	20231129	100500	2088000	415000	415000	415000	415000	0
512	20231129	100400	2088000	415000	415000	415000	415000	0
513	20231129	100300	2088000	415000	415000	415000	415000	0
514	20231129	100200	2088000	415000	415000	415000	415000	0
515	20231129	100100	2088000	415000	415000	415000	415000	0
516	20231129	100000	2088000	415000	415000	415000	415000	0
517	20231129	095900	2088000	415000	415000	415000	415000	0
518	20231129	095800	2088000	415000	415000	415000	415000	0
519	20231129	095700	2088000	415000	415000	415000	415000	0
520	20231129	095600	2088000	415000	415000	415000	415000	0
521	20231129	095500	2088000	415000	415000	415000	415000	0
522	20231129	095400	2088000	415000	415000	415000	415000	0
523	20231129	095300	2088000	415000	415000	415000	415000	1
524	20231129	095200	1673000	424000	424000	424000	424000	0
525	20231129	095100	1673000	424000	424000	424000	424000	0
526	20231129	095000	1673000	424000	424000	424000	424000	0
527	20231129	094900	1673000	424000	424000	424000	424000	0
528	20231129	094800	1673000	424000	424000	424000	424000	0
529	20231129	094700	1673000	424000	424000	424000	424000	0
530	20231129	094600	1673000	424000	424000	424000	424000	0
531	20231129	094500	1673000	424000	424000	424000	424000	0
532	20231129	094400	1673000	424000	424000	424000	424000	0
533	20231129	094300	1673000	424000	424000	424000	424000	0
534	20231129	094200	1673000	424000	424000	424000	424000	0
535	20231129	094100	1673000	424000	424000	424000	424000	0
536	20231129	094000	1673000	424000	424000	424000	424000	0
537	20231129	093900	1673000	424000	424000	424000	424000	0
538	20231129	093800	1673000	424000	424000	424000	424000	0
539	20231129	093700	1673000	424000	424000	424000	424000	0
540	20231129	093600	1673000	424000	424000	424000	424000	0
541	20231129	093500	1673000	424000	424000	424000	424000	0
542	20231129	093400	1673000	424000	424000	424000	424000	0
543	20231129	093300	1673000	424000	424000	424000	424000	0
544	20231129	093200	1673000	424000	424000	424000	424000	0
545	20231129	093100	1673000	424000	424000	424000	424000	0
546	20231129	093000	1673000	424000	424000	424000	424000	0
547	20231129	092900	1673000	424000	419000	424000	419000	2
548	20231129	092800	830000	415000	415000	415000	415000	0
549	20231129	092700	830000	415000	415000	415000	415000	0
550	20231129	092600	830000	415000	415000	415000	415000	0
551	20231129	092500	830000	415000	415000	415000	415000	0
552	20231129	092400	830000	415000	415000	415000	415000	0
553	20231129	092300	830000	415000	415000	415000	415000	0
554	20231129	092200	830000	415000	415000	415000	415000	0
555	20231129	092100	830000	415000	415000	415000	415000	0
556	20231129	092000	830000	415000	415000	415000	415000	0
557	20231129	091900	830000	415000	415000	415000	415000	0
558	20231129	091800	830000	415000	415000	415000	415000	0
559	20231129	091700	830000	415000	415000	415000	415000	0
560	20231129	091600	830000	415000	415000	415000	415000	0
561	20231129	091500	830000	415000	415000	415000	415000	0
562	20231129	091400	830000	415000	415000	415000	415000	0
563	20231129	091300	830000	415000	415000	415000	415000	0
564	20231129	091200	830000	415000	415000	415000	415000	0
565	20231129	091100	830000	415000	415000	415000	415000	0
566	20231129	091000	830000	415000	415000	415000	415000	0
567	20231129	090900	830000	415000	415000	415000	415000	0
568	20231129	090800	830000	415000	415000	415000	415000	0
569	20231129	090700	830000	415000	415000	415000	415000	0
570	20231129	090600	830000	415000	415000	415000	415000	1
571	20231129	090500	415000	415000	415000	415000	415000	0
572	20231129	090400	415000	415000	415000	415000	415000	1
573	20231129	090300	0	419000	419000	419000	419000	0
574	20231129	090200	0	419000	419000	419000	419000	0
575	20231129	090100	0	419000	419000	419000	419000	0
576	20231129	090000	0	419000	419000	419000	419000	0