KissMeData/001460/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183400	16935000	412500	412500	412500	412500	30
3	20231130	183300	16935000	412500	412500	412500	412500	0
4	20231130	183200	16935000	412500	412500	412500	412500	0
5	20231130	183100	16935000	412500	412500	412500	412500	0
6	20231130	183000	16935000	412500	412500	412500	412500	0
7	20231130	182900	16935000	412500	412500	412500	412500	0
8	20231130	182800	16935000	412500	412500	412500	412500	0
9	20231130	182700	16935000	412500	412500	412500	412500	0
10	20231130	182600	16935000	412500	412500	412500	412500	0
11	20231130	182500	16935000	412500	412500	412500	412500	0
12	20231130	182400	16935000	412500	412500	412500	412500	0
13	20231130	182300	16935000	412500	412500	412500	412500	0
14	20231130	182200	16935000	412500	412500	412500	412500	0
15	20231130	182100	16935000	412500	412500	412500	412500	0
16	20231130	182000	16935000	412500	412500	412500	412500	0
17	20231130	181900	16935000	412500	412500	412500	412500	0
18	20231130	181800	16935000	412500	412500	412500	412500	0
19	20231130	181700	16935000	412500	412500	412500	412500	0
20	20231130	181600	16935000	412500	412500	412500	412500	0
21	20231130	181500	16935000	412500	412500	412500	412500	0
22	20231130	181400	16935000	412500	412500	412500	412500	0
23	20231130	181300	16935000	412500	412500	412500	412500	0
24	20231130	181200	16935000	412500	412500	412500	412500	0
25	20231130	181100	16935000	412500	412500	412500	412500	0
26	20231130	181000	16935000	412500	412500	412500	412500	0
27	20231130	180900	16935000	412500	412500	412500	412500	0
28	20231130	180800	16935000	412500	412500	412500	412500	0
29	20231130	180700	16935000	412500	412500	412500	412500	0
30	20231130	180600	16935000	412500	412500	412500	412500	0
31	20231130	180500	16935000	412500	412500	412500	412500	0
32	20231130	180400	16935000	412500	412500	412500	412500	30
33	20231130	180300	16935000	412500	412500	412500	412500	0
34	20231130	180200	16935000	412500	412500	412500	412500	0
35	20231130	180100	16935000	412500	412500	412500	412500	0
36	20231130	180000	16935000	412500	412500	412500	412500	0
37	20231130	175900	16935000	412500	412500	412500	412500	0
38	20231130	175800	16935000	412500	412500	412500	412500	0
39	20231130	175700	16935000	412500	412500	412500	412500	0
40	20231130	175600	16935000	412500	412500	412500	412500	0
41	20231130	175500	16935000	412500	412500	412500	412500	0
42	20231130	175400	16935000	412500	412500	412500	412500	0
43	20231130	175300	16935000	412500	412500	412500	412500	0
44	20231130	175200	16935000	412500	412500	412500	412500	0
45	20231130	175100	16935000	412500	412500	412500	412500	0
46	20231130	175000	16935000	412500	412500	412500	412500	0
47	20231130	174900	16935000	412500	412500	412500	412500	0
48	20231130	174800	16935000	412500	412500	412500	412500	0
49	20231130	174700	16935000	412500	412500	412500	412500	0
50	20231130	174600	16935000	412500	412500	412500	412500	0
51	20231130	174500	16935000	412500	412500	412500	412500	0
52	20231130	174400	16935000	412500	412500	412500	412500	0
53	20231130	174300	16935000	412500	412500	412500	412500	0
54	20231130	174200	16935000	412500	412500	412500	412500	0
55	20231130	174100	16935000	412500	412500	412500	412500	0
56	20231130	174000	16935000	412500	412500	412500	412500	0
57	20231130	173900	16935000	412500	412500	412500	412500	0
58	20231130	173800	16935000	412500	412500	412500	412500	0
59	20231130	173700	16935000	412500	412500	412500	412500	0
60	20231130	173600	16935000	412500	412500	412500	412500	0
61	20231130	173500	16935000	412500	412500	412500	412500	0
62	20231130	173400	16935000	412500	412500	412500	412500	30
63	20231130	173300	16935000	412500	412500	412500	412500	0
64	20231130	173200	16935000	412500	412500	412500	412500	0
65	20231130	173100	16935000	412500	412500	412500	412500	0
66	20231130	173000	16935000	412500	412500	412500	412500	0
67	20231130	172900	16935000	412500	412500	412500	412500	0
68	20231130	172800	16935000	412500	412500	412500	412500	0
69	20231130	172700	16935000	412500	412500	412500	412500	0
70	20231130	172600	16935000	412500	412500	412500	412500	0
71	20231130	172500	16935000	412500	412500	412500	412500	0
72	20231130	172400	16935000	412500	412500	412500	412500	0
73	20231130	172300	16935000	412500	412500	412500	412500	0
74	20231130	172200	16935000	412500	412500	412500	412500	0
75	20231130	172100	16935000	412500	412500	412500	412500	0
76	20231130	172000	16935000	412500	412500	412500	412500	0
77	20231130	171900	16935000	412500	412500	412500	412500	0
78	20231130	171800	16935000	412500	412500	412500	412500	0
79	20231130	171700	16935000	412500	412500	412500	412500	0
80	20231130	171600	16935000	412500	412500	412500	412500	0
81	20231130	171500	16935000	412500	412500	412500	412500	0
82	20231130	171400	16935000	412500	412500	412500	412500	0
83	20231130	171300	16935000	412500	412500	412500	412500	0
84	20231130	171200	16935000	412500	412500	412500	412500	0
85	20231130	171100	16935000	412500	412500	412500	412500	0
86	20231130	171000	16935000	412500	412500	412500	412500	0
87	20231130	170900	16935000	412500	412500	412500	412500	0
88	20231130	170800	16935000	412500	412500	412500	412500	0
89	20231130	170700	16935000	412500	412500	412500	412500	0
90	20231130	170600	16935000	412500	412500	412500	412500	0
91	20231130	170500	16935000	412500	412500	412500	412500	0
92	20231130	170400	16935000	412500	412500	412500	412500	30
93	20231130	170300	16935000	412500	412500	412500	412500	0
94	20231130	170200	16935000	412500	412500	412500	412500	0
95	20231130	170100	16935000	412500	412500	412500	412500	0
96	20231130	170000	16935000	412500	412500	412500	412500	0
97	20231130	165900	16935000	412500	412500	412500	412500	0
98	20231130	165800	16935000	412500	412500	412500	412500	0
99	20231130	165700	16935000	412500	412500	412500	412500	0
100	20231130	165600	16935000	412500	412500	412500	412500	0
101	20231130	165500	16935000	412500	412500	412500	412500	0
102	20231130	165400	16935000	412500	412500	412500	412500	0
103	20231130	165300	16935000	412500	412500	412500	412500	0
104	20231130	165200	16935000	412500	412500	412500	412500	0
105	20231130	165100	16935000	412500	412500	412500	412500	0
106	20231130	165000	16935000	412500	412500	412500	412500	0
107	20231130	164900	16935000	412500	412500	412500	412500	0
108	20231130	164800	16935000	412500	412500	412500	412500	0
109	20231130	164700	16935000	412500	412500	412500	412500	0
110	20231130	164600	16935000	412500	412500	412500	412500	0
111	20231130	164500	16935000	412500	412500	412500	412500	0
112	20231130	164400	16935000	412500	412500	412500	412500	0
113	20231130	164300	16935000	412500	412500	412500	412500	0
114	20231130	164200	16935000	412500	412500	412500	412500	0
115	20231130	164100	16935000	412500	412500	412500	412500	0
116	20231130	164000	16935000	412500	412500	412500	412500	0
117	20231130	163900	16935000	412500	412500	412500	412500	0
118	20231130	163800	16935000	412500	412500	412500	412500	0
119	20231130	163700	16935000	412500	412500	412500	412500	0
120	20231130	163600	16935000	412500	412500	412500	412500	0
121	20231130	163500	16935000	412500	412500	412500	412500	0
122	20231130	163400	16935000	412500	412500	412500	412500	30
123	20231130	163300	16935000	412500	412500	412500	412500	0
124	20231130	163200	16935000	412500	412500	412500	412500	0
125	20231130	163100	16935000	412500	412500	412500	412500	0
126	20231130	163000	16935000	412500	412500	412500	412500	0
127	20231130	162900	16935000	412500	412500	412500	412500	0
128	20231130	162800	16935000	412500	412500	412500	412500	0
129	20231130	162700	16935000	412500	412500	412500	412500	0
130	20231130	162600	16935000	412500	412500	412500	412500	0
131	20231130	162500	16935000	412500	412500	412500	412500	0
132	20231130	162400	16935000	412500	412500	412500	412500	0
133	20231130	162300	16935000	412500	412500	412500	412500	0
134	20231130	162200	16935000	412500	412500	412500	412500	0
135	20231130	162100	16935000	412500	412500	412500	412500	0
136	20231130	162000	16935000	412500	412500	412500	412500	0
137	20231130	161900	16935000	412500	412500	412500	412500	0
138	20231130	161800	16935000	412500	412500	412500	412500	0
139	20231130	161700	16935000	412500	412500	412500	412500	0
140	20231130	161600	16935000	412500	412500	412500	412500	0
141	20231130	161500	16935000	412500	412500	412500	412500	0
142	20231130	161400	16935000	412500	412500	412500	412500	0
143	20231130	161300	16935000	412500	412500	412500	412500	0
144	20231130	161200	16935000	412500	412500	412500	412500	0
145	20231130	161100	16935000	412500	412500	412500	412500	0
146	20231130	161000	16935000	412500	412500	412500	412500	0
147	20231130	160900	16935000	412500	412500	412500	412500	0
148	20231130	160800	16935000	412500	412500	412500	412500	0
149	20231130	160700	16935000	412500	412500	412500	412500	0
150	20231130	160600	16935000	412500	412500	412500	412500	0
151	20231130	160500	16935000	412500	412500	412500	412500	0
152	20231130	160400	16935000	412500	412500	412500	412500	30
153	20231130	160300	16935000	412500	412500	412500	412500	0
154	20231130	160200	16935000	412500	412500	412500	412500	0
155	20231130	160100	16935000	412500	412500	412500	412500	0
156	20231130	160000	16935000	412500	412500	412500	412500	0
157	20231130	155900	16935000	412500	412500	412500	412500	0
158	20231130	155800	16935000	412500	412500	412500	412500	0
159	20231130	155700	16935000	412500	412500	412500	412500	0
160	20231130	155600	16935000	412500	412500	412500	412500	0
161	20231130	155500	16935000	412500	412500	412500	412500	0
162	20231130	155400	16935000	412500	412500	412500	412500	0
163	20231130	155300	16935000	412500	412500	412500	412500	0
164	20231130	155200	16935000	412500	412500	412500	412500	0
165	20231130	155100	16935000	412500	412500	412500	412500	0
166	20231130	155000	16935000	412500	412500	412500	412500	0
167	20231130	154900	16935000	412500	412500	412500	412500	0
168	20231130	154800	16935000	412500	412500	412500	412500	0
169	20231130	154700	16935000	412500	412500	412500	412500	0
170	20231130	154600	16935000	412500	412500	412500	412500	0
171	20231130	154500	16935000	412500	412500	412500	412500	0
172	20231130	154400	16935000	412500	412500	412500	412500	0
173	20231130	154300	16935000	412500	412500	412500	412500	0
174	20231130	154200	16935000	412500	412500	412500	412500	0
175	20231130	154100	16935000	412500	412500	412500	412500	0
176	20231130	154000	16935000	412500	412500	412500	412500	0
177	20231130	153900	16935000	412500	412500	412500	412500	0
178	20231130	153800	16935000	412500	412500	412500	412500	0
179	20231130	153700	16935000	412500	412500	412500	412500	0
180	20231130	153600	16935000	412500	412500	412500	412500	0
181	20231130	153500	16935000	412500	412500	412500	412500	0
182	20231130	153400	16935000	412500	412500	412500	412500	30
183	20231130	153300	16935000	412500	412500	412500	412500	0
184	20231130	153200	16935000	412500	412500	412500	412500	0
185	20231130	153100	16935000	412500	412500	412500	412500	0
186	20231130	153000	16935000	412500	412500	412500	412500	30
187	20231130	152900	4560000	413000	413000	413000	413000	0
188	20231130	152800	4560000	413000	413000	413000	413000	0
189	20231130	152700	4560000	413000	413000	413000	413000	0
190	20231130	152600	4560000	413000	413000	413000	413000	0
191	20231130	152500	4560000	413000	413000	413000	413000	0
192	20231130	152400	4560000	413000	413000	413000	413000	0
193	20231130	152300	4560000	413000	413000	413000	413000	0
194	20231130	152200	4560000	413000	413000	413000	413000	0
195	20231130	152100	4560000	413000	413000	413000	413000	0
196	20231130	152000	4560000	413000	413000	413000	413000	0
197	20231130	151900	4560000	413000	413000	413000	413000	0
198	20231130	151800	4560000	413000	413000	413000	413000	0
199	20231130	151700	4560000	413000	413000	413000	413000	0
200	20231130	151600	4560000	413000	413000	413000	413000	0
201	20231130	151500	4560000	413000	413000	413000	413000	0
202	20231130	151400	4560000	413000	413000	413000	413000	0
203	20231130	151300	4560000	413000	414000	414000	413000	6
204	20231130	151200	2078500	414000	414000	414000	414000	0
205	20231130	151100	2078500	414000	414000	414000	414000	0
206	20231130	151000	2078500	414000	414000	414000	414000	0
207	20231130	150900	2078500	414000	414000	414000	414000	0
208	20231130	150800	2078500	414000	414000	414000	414000	0
209	20231130	150700	2078500	414000	414000	414000	414000	0
210	20231130	150600	2078500	414000	414000	414000	414000	0
211	20231130	150500	2078500	414000	414000	414000	414000	0
212	20231130	150400	2078500	414000	414000	414000	414000	0
213	20231130	150300	2078500	414000	414000	414000	414000	0
214	20231130	150200	2078500	414000	414000	414000	414000	0
215	20231130	150100	2078500	414000	414000	414000	414000	0
216	20231130	150000	2078500	414000	414000	414000	414000	1
217	20231130	145900	1664500	415000	415000	415000	415000	1
218	20231130	145800	1249500	416500	416500	416500	416500	0
219	20231130	145700	1249500	416500	416500	416500	416500	0
220	20231130	145600	1249500	416500	416500	416500	416500	0
221	20231130	145500	1249500	416500	416500	416500	416500	0
222	20231130	145400	1249500	416500	416500	416500	416500	0
223	20231130	145300	1249500	416500	416500	416500	416500	0
224	20231130	145200	1249500	416500	416500	416500	416500	0
225	20231130	145100	1249500	416500	416500	416500	416500	0
226	20231130	145000	1249500	416500	416500	416500	416500	0
227	20231130	144900	1249500	416500	416500	416500	416500	0
228	20231130	144800	1249500	416500	416500	416500	416500	0
229	20231130	144700	1249500	416500	416500	416500	416500	0
230	20231130	144600	1249500	416500	416500	416500	416500	0
231	20231130	144500	1249500	416500	416500	416500	416500	0
232	20231130	144400	1249500	416500	416500	416500	416500	0
233	20231130	144300	1249500	416500	416500	416500	416500	0
234	20231130	144200	1249500	416500	416500	416500	416500	0
235	20231130	144100	1249500	416500	416500	416500	416500	0
236	20231130	144000	1249500	416500	416500	416500	416500	0
237	20231130	143900	1249500	416500	416500	416500	416500	0
238	20231130	143800	1249500	416500	416500	416500	416500	0
239	20231130	143700	1249500	416500	416500	416500	416500	0
240	20231130	143600	1249500	416500	416500	416500	416500	0
241	20231130	143500	1249500	416500	416500	416500	416500	0
242	20231130	143400	1249500	416500	416500	416500	416500	0
243	20231130	143300	1249500	416500	416500	416500	416500	0
244	20231130	143200	1249500	416500	416500	416500	416500	0
245	20231130	143100	1249500	416500	416500	416500	416500	0
246	20231130	143000	1249500	416500	416500	416500	416500	0
247	20231130	142900	1249500	416500	416500	416500	416500	0
248	20231130	142800	1249500	416500	416500	416500	416500	0
249	20231130	142700	1249500	416500	416500	416500	416500	0
250	20231130	142600	1249500	416500	416500	416500	416500	0
251	20231130	142500	1249500	416500	416500	416500	416500	0
252	20231130	142400	1249500	416500	416500	416500	416500	0
253	20231130	142300	1249500	416500	416500	416500	416500	0
254	20231130	142200	1249500	416500	416500	416500	416500	0
255	20231130	142100	1249500	416500	416500	416500	416500	0
256	20231130	142000	1249500	416500	416500	416500	416500	0
257	20231130	141900	1249500	416500	416500	416500	416500	0
258	20231130	141800	1249500	416500	416500	416500	416500	0
259	20231130	141700	1249500	416500	416500	416500	416500	0
260	20231130	141600	1249500	416500	416500	416500	416500	0
261	20231130	141500	1249500	416500	416500	416500	416500	0
262	20231130	141400	1249500	416500	416500	416500	416500	0
263	20231130	141300	1249500	416500	416500	416500	416500	0
264	20231130	141200	1249500	416500	416500	416500	416500	0
265	20231130	141100	1249500	416500	416500	416500	416500	0
266	20231130	141000	1249500	416500	416500	416500	416500	0
267	20231130	140900	1249500	416500	416500	416500	416500	0
268	20231130	140800	1249500	416500	416500	416500	416500	0
269	20231130	140700	1249500	416500	416500	416500	416500	0
270	20231130	140600	1249500	416500	416500	416500	416500	0
271	20231130	140500	1249500	416500	416500	416500	416500	0
272	20231130	140400	1249500	416500	416500	416500	416500	0
273	20231130	140300	1249500	416500	416500	416500	416500	0
274	20231130	140200	1249500	416500	416500	416500	416500	0
275	20231130	140100	1249500	416500	416500	416500	416500	0
276	20231130	140000	1249500	416500	416500	416500	416500	0
277	20231130	135900	1249500	416500	416500	416500	416500	0
278	20231130	135800	1249500	416500	416500	416500	416500	0
279	20231130	135700	1249500	416500	416500	416500	416500	0
280	20231130	135600	1249500	416500	416500	416500	416500	0
281	20231130	135500	1249500	416500	416500	416500	416500	0
282	20231130	135400	1249500	416500	416500	416500	416500	0
283	20231130	135300	1249500	416500	416500	416500	416500	0
284	20231130	135200	1249500	416500	416500	416500	416500	0
285	20231130	135100	1249500	416500	416500	416500	416500	0
286	20231130	135000	1249500	416500	416500	416500	416500	0
287	20231130	134900	1249500	416500	416500	416500	416500	0
288	20231130	134800	1249500	416500	416500	416500	416500	0
289	20231130	134700	1249500	416500	416500	416500	416500	0
290	20231130	134600	1249500	416500	416500	416500	416500	0
291	20231130	134500	1249500	416500	416500	416500	416500	0
292	20231130	134400	1249500	416500	416500	416500	416500	0
293	20231130	134300	1249500	416500	416500	416500	416500	0
294	20231130	134200	1249500	416500	416500	416500	416500	0
295	20231130	134100	1249500	416500	416500	416500	416500	0
296	20231130	134000	1249500	416500	416500	416500	416500	0
297	20231130	133900	1249500	416500	416500	416500	416500	0
298	20231130	133800	1249500	416500	416500	416500	416500	0
299	20231130	133700	1249500	416500	416500	416500	416500	0
300	20231130	133600	1249500	416500	416500	416500	416500	0
301	20231130	133500	1249500	416500	416500	416500	416500	0
302	20231130	133400	1249500	416500	416500	416500	416500	0
303	20231130	133300	1249500	416500	416500	416500	416500	0
304	20231130	133200	1249500	416500	416500	416500	416500	0
305	20231130	133100	1249500	416500	416500	416500	416500	0
306	20231130	133000	1249500	416500	416500	416500	416500	0
307	20231130	132900	1249500	416500	416500	416500	416500	0
308	20231130	132800	1249500	416500	416500	416500	416500	0
309	20231130	132700	1249500	416500	416500	416500	416500	0
310	20231130	132600	1249500	416500	416500	416500	416500	0
311	20231130	132500	1249500	416500	416500	416500	416500	0
312	20231130	132400	1249500	416500	416500	416500	416500	0
313	20231130	132300	1249500	416500	416500	416500	416500	0
314	20231130	132200	1249500	416500	416500	416500	416500	0
315	20231130	132100	1249500	416500	416500	416500	416500	0
316	20231130	132000	1249500	416500	416500	416500	416500	0
317	20231130	131900	1249500	416500	416500	416500	416500	0
318	20231130	131800	1249500	416500	416500	416500	416500	0
319	20231130	131700	1249500	416500	416500	416500	416500	0
320	20231130	131600	1249500	416500	416500	416500	416500	0
321	20231130	131500	1249500	416500	416500	416500	416500	0
322	20231130	131400	1249500	416500	416500	416500	416500	1
323	20231130	131300	833000	414000	414000	414000	414000	0
324	20231130	131200	833000	414000	414000	414000	414000	0
325	20231130	131100	833000	414000	414000	414000	414000	0
326	20231130	131000	833000	414000	414000	414000	414000	0
327	20231130	130900	833000	414000	414000	414000	414000	0
328	20231130	130800	833000	414000	414000	414000	414000	0
329	20231130	130700	833000	414000	414000	414000	414000	0
330	20231130	130600	833000	414000	414000	414000	414000	0
331	20231130	130500	833000	414000	414000	414000	414000	0
332	20231130	130400	833000	414000	414000	414000	414000	0
333	20231130	130300	833000	414000	414000	414000	414000	0
334	20231130	130200	833000	414000	414000	414000	414000	0
335	20231130	130100	833000	414000	414000	414000	414000	0
336	20231130	130000	833000	414000	414000	414000	414000	0
337	20231130	125900	833000	414000	414000	414000	414000	0
338	20231130	125800	833000	414000	414000	414000	414000	0
339	20231130	125700	833000	414000	414000	414000	414000	0
340	20231130	125600	833000	414000	414000	414000	414000	0
341	20231130	125500	833000	414000	414000	414000	414000	0
342	20231130	125400	833000	414000	414000	414000	414000	0
343	20231130	125300	833000	414000	414000	414000	414000	0
344	20231130	125200	833000	414000	414000	414000	414000	0
345	20231130	125100	833000	414000	414000	414000	414000	0
346	20231130	125000	833000	414000	414000	414000	414000	0
347	20231130	124900	833000	414000	414000	414000	414000	0
348	20231130	124800	833000	414000	414000	414000	414000	0
349	20231130	124700	833000	414000	414000	414000	414000	0
350	20231130	124600	833000	414000	414000	414000	414000	0
351	20231130	124500	833000	414000	414000	414000	414000	0
352	20231130	124400	833000	414000	414000	414000	414000	0
353	20231130	124300	833000	414000	414000	414000	414000	0
354	20231130	124200	833000	414000	414000	414000	414000	0
355	20231130	124100	833000	414000	414000	414000	414000	0
356	20231130	124000	833000	414000	414000	414000	414000	0
357	20231130	123900	833000	414000	414000	414000	414000	0
358	20231130	123800	833000	414000	414000	414000	414000	0
359	20231130	123700	833000	414000	414000	414000	414000	0
360	20231130	123600	833000	414000	414000	414000	414000	0
361	20231130	123500	833000	414000	414000	414000	414000	0
362	20231130	123400	833000	414000	414000	414000	414000	0
363	20231130	123300	833000	414000	414000	414000	414000	0
364	20231130	123200	833000	414000	414000	414000	414000	0
365	20231130	123100	833000	414000	414000	414000	414000	0
366	20231130	123000	833000	414000	414000	414000	414000	0
367	20231130	122900	833000	414000	414000	414000	414000	0
368	20231130	122800	833000	414000	414000	414000	414000	0
369	20231130	122700	833000	414000	414000	414000	414000	0
370	20231130	122600	833000	414000	414000	414000	414000	0
371	20231130	122500	833000	414000	414000	414000	414000	0
372	20231130	122400	833000	414000	414000	414000	414000	0
373	20231130	122300	833000	414000	414000	414000	414000	0
374	20231130	122200	833000	414000	414000	414000	414000	0
375	20231130	122100	833000	414000	414000	414000	414000	0
376	20231130	122000	833000	414000	414000	414000	414000	0
377	20231130	121900	833000	414000	414000	414000	414000	0
378	20231130	121800	833000	414000	414000	414000	414000	0
379	20231130	121700	833000	414000	414000	414000	414000	0
380	20231130	121600	833000	414000	414000	414000	414000	0
381	20231130	121500	833000	414000	414000	414000	414000	0
382	20231130	121400	833000	414000	414000	414000	414000	0
383	20231130	121300	833000	414000	414000	414000	414000	0
384	20231130	121200	833000	414000	414000	414000	414000	0
385	20231130	121100	833000	414000	414000	414000	414000	0
386	20231130	121000	833000	414000	414000	414000	414000	0
387	20231130	120900	833000	414000	414000	414000	414000	0
388	20231130	120800	833000	414000	414000	414000	414000	0
389	20231130	120700	833000	414000	414000	414000	414000	0
390	20231130	120600	833000	414000	414000	414000	414000	0
391	20231130	120500	833000	414000	414000	414000	414000	0
392	20231130	120400	833000	414000	414000	414000	414000	0
393	20231130	120300	833000	414000	414000	414000	414000	0
394	20231130	120200	833000	414000	414000	414000	414000	0
395	20231130	120100	833000	414000	414000	414000	414000	0
396	20231130	120000	833000	414000	414000	414000	414000	0
397	20231130	115900	833000	414000	414000	414000	414000	0
398	20231130	115800	833000	414000	414000	414000	414000	0
399	20231130	115700	833000	414000	414000	414000	414000	0
400	20231130	115600	833000	414000	414000	414000	414000	0
401	20231130	115500	833000	414000	414000	414000	414000	1
402	20231130	115400	419000	419000	419000	419000	419000	0
403	20231130	115300	419000	419000	419000	419000	419000	0
404	20231130	115200	419000	419000	419000	419000	419000	0
405	20231130	115100	419000	419000	419000	419000	419000	0
406	20231130	115000	419000	419000	419000	419000	419000	0
407	20231130	114900	419000	419000	419000	419000	419000	0
408	20231130	114800	419000	419000	419000	419000	419000	0
409	20231130	114700	419000	419000	419000	419000	419000	0
410	20231130	114600	419000	419000	419000	419000	419000	0
411	20231130	114500	419000	419000	419000	419000	419000	0
412	20231130	114400	419000	419000	419000	419000	419000	0
413	20231130	114300	419000	419000	419000	419000	419000	0
414	20231130	114200	419000	419000	419000	419000	419000	0
415	20231130	114100	419000	419000	419000	419000	419000	0
416	20231130	114000	419000	419000	419000	419000	419000	0
417	20231130	113900	419000	419000	419000	419000	419000	0
418	20231130	113800	419000	419000	419000	419000	419000	0
419	20231130	113700	419000	419000	419000	419000	419000	0
420	20231130	113600	419000	419000	419000	419000	419000	0
421	20231130	113500	419000	419000	419000	419000	419000	0
422	20231130	113400	419000	419000	419000	419000	419000	0
423	20231130	113300	419000	419000	419000	419000	419000	0
424	20231130	113200	419000	419000	419000	419000	419000	0
425	20231130	113100	419000	419000	419000	419000	419000	0
426	20231130	113000	419000	419000	419000	419000	419000	0
427	20231130	112900	419000	419000	419000	419000	419000	0
428	20231130	112800	419000	419000	419000	419000	419000	0
429	20231130	112700	419000	419000	419000	419000	419000	0
430	20231130	112600	419000	419000	419000	419000	419000	0
431	20231130	112500	419000	419000	419000	419000	419000	0
432	20231130	112400	419000	419000	419000	419000	419000	0
433	20231130	112300	419000	419000	419000	419000	419000	0
434	20231130	112200	419000	419000	419000	419000	419000	0
435	20231130	112100	419000	419000	419000	419000	419000	0
436	20231130	112000	419000	419000	419000	419000	419000	0
437	20231130	111900	419000	419000	419000	419000	419000	0
438	20231130	111800	419000	419000	419000	419000	419000	0
439	20231130	111700	419000	419000	419000	419000	419000	0
440	20231130	111600	419000	419000	419000	419000	419000	1
441	20231130	111500	0	419500	419500	419500	419500	0
442	20231130	111400	0	419500	419500	419500	419500	0
443	20231130	111300	0	419500	419500	419500	419500	0
444	20231130	111200	0	419500	419500	419500	419500	0
445	20231130	111100	0	419500	419500	419500	419500	0
446	20231130	111000	0	419500	419500	419500	419500	0
447	20231130	110900	0	419500	419500	419500	419500	0
448	20231130	110800	0	419500	419500	419500	419500	0
449	20231130	110700	0	419500	419500	419500	419500	0
450	20231130	110600	0	419500	419500	419500	419500	0
451	20231130	110500	0	419500	419500	419500	419500	0
452	20231130	110400	0	419500	419500	419500	419500	0
453	20231130	110300	0	419500	419500	419500	419500	0
454	20231130	110200	0	419500	419500	419500	419500	0
455	20231130	110100	0	419500	419500	419500	419500	0
456	20231130	110000	0	419500	419500	419500	419500	0
457	20231130	105900	0	419500	419500	419500	419500	0
458	20231130	105800	0	419500	419500	419500	419500	0
459	20231130	105700	0	419500	419500	419500	419500	0
460	20231130	105600	0	419500	419500	419500	419500	0
461	20231130	105500	0	419500	419500	419500	419500	0
462	20231130	105400	0	419500	419500	419500	419500	0
463	20231130	105300	0	419500	419500	419500	419500	0
464	20231130	105200	0	419500	419500	419500	419500	0
465	20231130	105100	0	419500	419500	419500	419500	0
466	20231130	105000	0	419500	419500	419500	419500	0
467	20231130	104900	0	419500	419500	419500	419500	0
468	20231130	104800	0	419500	419500	419500	419500	0
469	20231130	104700	0	419500	419500	419500	419500	0
470	20231130	104600	0	419500	419500	419500	419500	0
471	20231130	104500	0	419500	419500	419500	419500	0
472	20231130	104400	0	419500	419500	419500	419500	0
473	20231130	104300	0	419500	419500	419500	419500	0
474	20231130	104200	0	419500	419500	419500	419500	0
475	20231130	104100	0	419500	419500	419500	419500	0
476	20231130	104000	0	419500	419500	419500	419500	0
477	20231130	103900	0	419500	419500	419500	419500	0
478	20231130	103800	0	419500	419500	419500	419500	0
479	20231130	103700	0	419500	419500	419500	419500	0
480	20231130	103600	0	419500	419500	419500	419500	0
481	20231130	103500	0	419500	419500	419500	419500	0
482	20231130	103400	0	419500	419500	419500	419500	0
483	20231130	103300	0	419500	419500	419500	419500	0
484	20231130	103200	0	419500	419500	419500	419500	0
485	20231130	103100	0	419500	419500	419500	419500	0
486	20231130	103000	0	419500	419500	419500	419500	0
487	20231130	102900	0	419500	419500	419500	419500	0
488	20231130	102800	0	419500	419500	419500	419500	0
489	20231130	102700	0	419500	419500	419500	419500	0
490	20231130	102600	0	419500	419500	419500	419500	0
491	20231130	102500	0	419500	419500	419500	419500	0
492	20231130	102400	0	419500	419500	419500	419500	0
493	20231130	102300	0	419500	419500	419500	419500	0
494	20231130	102200	0	419500	419500	419500	419500	0
495	20231130	102100	0	419500	419500	419500	419500	0
496	20231130	102000	0	419500	419500	419500	419500	0
497	20231130	101900	0	419500	419500	419500	419500	0
498	20231130	101800	0	419500	419500	419500	419500	0
499	20231130	101700	0	419500	419500	419500	419500	0
500	20231130	101600	0	419500	419500	419500	419500	0
501	20231130	101500	0	419500	419500	419500	419500	0
502	20231130	101400	0	419500	419500	419500	419500	0
503	20231130	101300	0	419500	419500	419500	419500	0
504	20231130	101200	0	419500	419500	419500	419500	0
505	20231130	101100	0	419500	419500	419500	419500	0
506	20231130	101000	0	419500	419500	419500	419500	0
507	20231130	100900	0	419500	419500	419500	419500	0
508	20231130	100800	0	419500	419500	419500	419500	0
509	20231130	100700	0	419500	419500	419500	419500	0
510	20231130	100600	0	419500	419500	419500	419500	0
511	20231130	100500	0	419500	419500	419500	419500	0
512	20231130	100400	0	419500	419500	419500	419500	0
513	20231130	100300	0	419500	419500	419500	419500	0
514	20231130	100200	0	419500	419500	419500	419500	0
515	20231130	100100	0	419500	419500	419500	419500	0
516	20231130	100000	0	419500	419500	419500	419500	0
517	20231130	095900	0	419500	419500	419500	419500	0
518	20231130	095800	0	419500	419500	419500	419500	0
519	20231130	095700	0	419500	419500	419500	419500	0
520	20231130	095600	0	419500	419500	419500	419500	0
521	20231130	095500	0	419500	419500	419500	419500	0
522	20231130	095400	0	419500	419500	419500	419500	0
523	20231130	095300	0	419500	419500	419500	419500	0
524	20231130	095200	0	419500	419500	419500	419500	0
525	20231130	095100	0	419500	419500	419500	419500	0
526	20231130	095000	0	419500	419500	419500	419500	0
527	20231130	094900	0	419500	419500	419500	419500	0
528	20231130	094800	0	419500	419500	419500	419500	0
529	20231130	094700	0	419500	419500	419500	419500	0
530	20231130	094600	0	419500	419500	419500	419500	0
531	20231130	094500	0	419500	419500	419500	419500	0
532	20231130	094400	0	419500	419500	419500	419500	0
533	20231130	094300	0	419500	419500	419500	419500	0
534	20231130	094200	0	419500	419500	419500	419500	0
535	20231130	094100	0	419500	419500	419500	419500	0
536	20231130	094000	0	419500	419500	419500	419500	0
537	20231130	093900	0	419500	419500	419500	419500	0
538	20231130	093800	0	419500	419500	419500	419500	0
539	20231130	093700	0	419500	419500	419500	419500	0
540	20231130	093600	0	419500	419500	419500	419500	0
541	20231130	093500	0	419500	419500	419500	419500	0
542	20231130	093400	0	419500	419500	419500	419500	0
543	20231130	093300	0	419500	419500	419500	419500	0
544	20231130	093200	0	419500	419500	419500	419500	0
545	20231130	093100	0	419500	419500	419500	419500	0
546	20231130	093000	0	419500	419500	419500	419500	0
547	20231130	092900	0	419500	419500	419500	419500	0
548	20231130	092800	0	419500	419500	419500	419500	0
549	20231130	092700	0	419500	419500	419500	419500	0
550	20231130	092600	0	419500	419500	419500	419500	0
551	20231130	092500	0	419500	419500	419500	419500	0
552	20231130	092400	0	419500	419500	419500	419500	0
553	20231130	092300	0	419500	419500	419500	419500	0
554	20231130	092200	0	419500	419500	419500	419500	0
555	20231130	092100	0	419500	419500	419500	419500	0
556	20231130	092000	0	419500	419500	419500	419500	0
557	20231130	091900	0	419500	419500	419500	419500	0
558	20231130	091800	0	419500	419500	419500	419500	0
559	20231130	091700	0	419500	419500	419500	419500	0
560	20231130	091600	0	419500	419500	419500	419500	0
561	20231130	091500	0	419500	419500	419500	419500	0
562	20231130	091400	0	419500	419500	419500	419500	0
563	20231130	091300	0	419500	419500	419500	419500	0
564	20231130	091200	0	419500	419500	419500	419500	0
565	20231130	091100	0	419500	419500	419500	419500	0
566	20231130	091000	0	419500	419500	419500	419500	0
567	20231130	090900	0	419500	419500	419500	419500	0
568	20231130	090800	0	419500	419500	419500	419500	0
569	20231130	090700	0	419500	419500	419500	419500	0
570	20231130	090600	0	419500	419500	419500	419500	0
571	20231130	090500	0	419500	419500	419500	419500	0
572	20231130	090400	0	419500	419500	419500	419500	0
573	20231130	090300	0	419500	419500	419500	419500	0
574	20231130	090200	0	419500	419500	419500	419500	0
575	20231130	090100	0	419500	419500	419500	419500	0
576	20231130	090000	0	419500	419500	419500	419500	0