KissMeData/076340/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194800	17090	5660	5660	5660	5660	1
3	20231124	194700	17090	5660	5660	5660	5660	0
4	20231124	194600	17090	5660	5660	5660	5660	0
5	20231124	194500	17090	5660	5660	5660	5660	0
6	20231124	194400	17090	5660	5660	5660	5660	0
7	20231124	194300	17090	5660	5660	5660	5660	0
8	20231124	194200	17090	5660	5660	5660	5660	0
9	20231124	194100	17090	5660	5660	5660	5660	0
10	20231124	194000	17090	5660	5660	5660	5660	0
11	20231124	193900	17090	5660	5660	5660	5660	0
12	20231124	193800	17090	5660	5660	5660	5660	0
13	20231124	193700	17090	5660	5660	5660	5660	0
14	20231124	193600	17090	5660	5660	5660	5660	0
15	20231124	193500	17090	5660	5660	5660	5660	0
16	20231124	193400	17090	5660	5660	5660	5660	0
17	20231124	193300	17090	5660	5660	5660	5660	0
18	20231124	193200	17090	5660	5660	5660	5660	0
19	20231124	193100	17090	5660	5660	5660	5660	0
20	20231124	193000	17090	5660	5660	5660	5660	0
21	20231124	192900	17090	5660	5660	5660	5660	0
22	20231124	192800	17090	5660	5660	5660	5660	0
23	20231124	192700	17090	5660	5660	5660	5660	0
24	20231124	192600	17090	5660	5660	5660	5660	0
25	20231124	192500	17090	5660	5660	5660	5660	0
26	20231124	192400	17090	5660	5660	5660	5660	0
27	20231124	192300	17090	5660	5660	5660	5660	0
28	20231124	192200	17090	5660	5660	5660	5660	0
29	20231124	192100	17090	5660	5660	5660	5660	0
30	20231124	192000	17090	5660	5660	5660	5660	0
31	20231124	191900	17090	5660	5660	5660	5660	0
32	20231124	191800	17090	5660	5660	5660	5660	1
33	20231124	191700	17090	5660	5660	5660	5660	0
34	20231124	191600	17090	5660	5660	5660	5660	0
35	20231124	191500	17090	5660	5660	5660	5660	0
36	20231124	191400	17090	5660	5660	5660	5660	0
37	20231124	191300	17090	5660	5660	5660	5660	0
38	20231124	191200	17090	5660	5660	5660	5660	0
39	20231124	191100	17090	5660	5660	5660	5660	0
40	20231124	191000	17090	5660	5660	5660	5660	0
41	20231124	190900	17090	5660	5660	5660	5660	0
42	20231124	190800	17090	5660	5660	5660	5660	0
43	20231124	190700	17090	5660	5660	5660	5660	0
44	20231124	190600	17090	5660	5660	5660	5660	0
45	20231124	190500	17090	5660	5660	5660	5660	0
46	20231124	190400	17090	5660	5660	5660	5660	0
47	20231124	190300	17090	5660	5660	5660	5660	0
48	20231124	190200	17090	5660	5660	5660	5660	0
49	20231124	190100	17090	5660	5660	5660	5660	0
50	20231124	190000	17090	5660	5660	5660	5660	0
51	20231124	185900	17090	5660	5660	5660	5660	0
52	20231124	185800	17090	5660	5660	5660	5660	0
53	20231124	185700	17090	5660	5660	5660	5660	0
54	20231124	185600	17090	5660	5660	5660	5660	0
55	20231124	185500	17090	5660	5660	5660	5660	0
56	20231124	185400	17090	5660	5660	5660	5660	0
57	20231124	185300	17090	5660	5660	5660	5660	0
58	20231124	185200	17090	5660	5660	5660	5660	0
59	20231124	185100	17090	5660	5660	5660	5660	0
60	20231124	185000	17090	5660	5660	5660	5660	0
61	20231124	184900	17090	5660	5660	5660	5660	0
62	20231124	184800	17090	5660	5660	5660	5660	1
63	20231124	184700	17090	5660	5660	5660	5660	0
64	20231124	184600	17090	5660	5660	5660	5660	0
65	20231124	184500	17090	5660	5660	5660	5660	0
66	20231124	184400	17090	5660	5660	5660	5660	0
67	20231124	184300	17090	5660	5660	5660	5660	0
68	20231124	184200	17090	5660	5660	5660	5660	0
69	20231124	184100	17090	5660	5660	5660	5660	0
70	20231124	184000	17090	5660	5660	5660	5660	0
71	20231124	183900	17090	5660	5660	5660	5660	0
72	20231124	183800	17090	5660	5660	5660	5660	0
73	20231124	183700	17090	5660	5660	5660	5660	0
74	20231124	183600	17090	5660	5660	5660	5660	0
75	20231124	183500	17090	5660	5660	5660	5660	0
76	20231124	183400	17090	5660	5660	5660	5660	0
77	20231124	183300	17090	5660	5660	5660	5660	0
78	20231124	183200	17090	5660	5660	5660	5660	0
79	20231124	183100	17090	5660	5660	5660	5660	0
80	20231124	183000	17090	5660	5660	5660	5660	0
81	20231124	182900	17090	5660	5660	5660	5660	0
82	20231124	182800	17090	5660	5660	5660	5660	0
83	20231124	182700	17090	5660	5660	5660	5660	0
84	20231124	182600	17090	5660	5660	5660	5660	0
85	20231124	182500	17090	5660	5660	5660	5660	0
86	20231124	182400	17090	5660	5660	5660	5660	0
87	20231124	182300	17090	5660	5660	5660	5660	0
88	20231124	182200	17090	5660	5660	5660	5660	0
89	20231124	182100	17090	5660	5660	5660	5660	0
90	20231124	182000	17090	5660	5660	5660	5660	0
91	20231124	181900	17090	5660	5660	5660	5660	0
92	20231124	181800	17090	5660	5660	5660	5660	1
93	20231124	181700	17090	5660	5660	5660	5660	0
94	20231124	181600	17090	5660	5660	5660	5660	0
95	20231124	181500	17090	5660	5660	5660	5660	0
96	20231124	181400	17090	5660	5660	5660	5660	0
97	20231124	181300	17090	5660	5660	5660	5660	0
98	20231124	181200	17090	5660	5660	5660	5660	0
99	20231124	181100	17090	5660	5660	5660	5660	0
100	20231124	181000	17090	5660	5660	5660	5660	0
101	20231124	180900	17090	5660	5660	5660	5660	0
102	20231124	180800	17090	5660	5660	5660	5660	0
103	20231124	180700	17090	5660	5660	5660	5660	0
104	20231124	180600	17090	5660	5660	5660	5660	0
105	20231124	180500	17090	5660	5660	5660	5660	0
106	20231124	180400	17090	5660	5660	5660	5660	0
107	20231124	180300	17090	5660	5660	5660	5660	0
108	20231124	180200	17090	5660	5660	5660	5660	0
109	20231124	180100	17090	5660	5660	5660	5660	0
110	20231124	180000	17090	5660	5660	5660	5660	0
111	20231124	175900	17090	5660	5660	5660	5660	0
112	20231124	175800	17090	5660	5660	5660	5660	0
113	20231124	175700	17090	5660	5660	5660	5660	0
114	20231124	175600	17090	5660	5660	5660	5660	0
115	20231124	175500	17090	5660	5660	5660	5660	0
116	20231124	175400	17090	5660	5660	5660	5660	0
117	20231124	175300	17090	5660	5660	5660	5660	0
118	20231124	175200	17090	5660	5660	5660	5660	0
119	20231124	175100	17090	5660	5660	5660	5660	0
120	20231124	175000	17090	5660	5660	5660	5660	0
121	20231124	174900	17090	5660	5660	5660	5660	0
122	20231124	174800	17090	5660	5660	5660	5660	1
123	20231124	174700	17090	5660	5660	5660	5660	0
124	20231124	174600	17090	5660	5660	5660	5660	0
125	20231124	174500	17090	5660	5660	5660	5660	0
126	20231124	174400	17090	5660	5660	5660	5660	0
127	20231124	174300	17090	5660	5660	5660	5660	0
128	20231124	174200	17090	5660	5660	5660	5660	0
129	20231124	174100	17090	5660	5660	5660	5660	0
130	20231124	174000	17090	5660	5660	5660	5660	0
131	20231124	173900	17090	5660	5660	5660	5660	0
132	20231124	173800	17090	5660	5660	5660	5660	0
133	20231124	173700	17090	5660	5660	5660	5660	0
134	20231124	173600	17090	5660	5660	5660	5660	0
135	20231124	173500	17090	5660	5660	5660	5660	0
136	20231124	173400	17090	5660	5660	5660	5660	0
137	20231124	173300	17090	5660	5660	5660	5660	0
138	20231124	173200	17090	5660	5660	5660	5660	0
139	20231124	173100	17090	5660	5660	5660	5660	0
140	20231124	173000	17090	5660	5660	5660	5660	0
141	20231124	172900	17090	5660	5660	5660	5660	0
142	20231124	172800	17090	5660	5660	5660	5660	0
143	20231124	172700	17090	5660	5660	5660	5660	0
144	20231124	172600	17090	5660	5660	5660	5660	0
145	20231124	172500	17090	5660	5660	5660	5660	0
146	20231124	172400	17090	5660	5660	5660	5660	0
147	20231124	172300	17090	5660	5660	5660	5660	0
148	20231124	172200	17090	5660	5660	5660	5660	0
149	20231124	172100	17090	5660	5660	5660	5660	0
150	20231124	172000	17090	5660	5660	5660	5660	0
151	20231124	171900	17090	5660	5660	5660	5660	0
152	20231124	171800	17090	5660	5660	5660	5660	1
153	20231124	171700	17090	5660	5660	5660	5660	0
154	20231124	171600	17090	5660	5660	5660	5660	0
155	20231124	171500	17090	5660	5660	5660	5660	0
156	20231124	171400	17090	5660	5660	5660	5660	0
157	20231124	171300	17090	5660	5660	5660	5660	0
158	20231124	171200	17090	5660	5660	5660	5660	0
159	20231124	171100	17090	5660	5660	5660	5660	0
160	20231124	171000	17090	5660	5660	5660	5660	0
161	20231124	170900	17090	5660	5660	5660	5660	0
162	20231124	170800	17090	5660	5660	5660	5660	0
163	20231124	170700	17090	5660	5660	5660	5660	0
164	20231124	170600	17090	5660	5660	5660	5660	0
165	20231124	170500	17090	5660	5660	5660	5660	0
166	20231124	170400	17090	5660	5660	5660	5660	0
167	20231124	170300	17090	5660	5660	5660	5660	0
168	20231124	170200	17090	5660	5660	5660	5660	0
169	20231124	170100	17090	5660	5660	5660	5660	0
170	20231124	170000	17090	5660	5660	5660	5660	0
171	20231124	165900	17090	5660	5660	5660	5660	0
172	20231124	165800	17090	5660	5660	5660	5660	0
173	20231124	165700	17090	5660	5660	5660	5660	0
174	20231124	165600	17090	5660	5660	5660	5660	0
175	20231124	165500	17090	5660	5660	5660	5660	0
176	20231124	165400	17090	5660	5660	5660	5660	0
177	20231124	165300	17090	5660	5660	5660	5660	0
178	20231124	165200	17090	5660	5660	5660	5660	0
179	20231124	165100	17090	5660	5660	5660	5660	0
180	20231124	165000	17090	5660	5660	5660	5660	0
181	20231124	164900	17090	5660	5660	5660	5660	0
182	20231124	164800	17090	5660	5660	5660	5660	1
183	20231124	164700	17090	5660	5660	5660	5660	0
184	20231124	164600	17090	5660	5660	5660	5660	0
185	20231124	164500	17090	5660	5660	5660	5660	0
186	20231124	164400	17090	5660	5660	5660	5660	0
187	20231124	164300	17090	5660	5660	5660	5660	0
188	20231124	164200	17090	5660	5660	5660	5660	0
189	20231124	164100	17090	5660	5660	5660	5660	0
190	20231124	164000	17090	5660	5660	5660	5660	0
191	20231124	163900	17090	5660	5660	5660	5660	0
192	20231124	163800	17090	5660	5660	5660	5660	0
193	20231124	163700	17090	5660	5660	5660	5660	0
194	20231124	163600	17090	5660	5660	5660	5660	0
195	20231124	163500	17090	5660	5660	5660	5660	0
196	20231124	163400	17090	5660	5660	5660	5660	0
197	20231124	163300	17090	5660	5660	5660	5660	0
198	20231124	163200	17090	5660	5660	5660	5660	0
199	20231124	163100	17090	5660	5660	5660	5660	0
200	20231124	163000	17090	5660	5660	5660	5660	0
201	20231124	162900	17090	5660	5660	5660	5660	0
202	20231124	162800	17090	5660	5660	5660	5660	0
203	20231124	162700	17090	5660	5660	5660	5660	0
204	20231124	162600	17090	5660	5660	5660	5660	0
205	20231124	162500	17090	5660	5660	5660	5660	0
206	20231124	162400	17090	5660	5660	5660	5660	0
207	20231124	162300	17090	5660	5660	5660	5660	0
208	20231124	162200	17090	5660	5660	5660	5660	0
209	20231124	162100	17090	5660	5660	5660	5660	0
210	20231124	162000	17090	5660	5660	5660	5660	0
211	20231124	161900	17090	5660	5660	5660	5660	0
212	20231124	161800	17090	5660	5660	5660	5660	1
213	20231124	161700	17090	5660	5660	5660	5660	0
214	20231124	161600	17090	5660	5660	5660	5660	0
215	20231124	161500	17090	5660	5660	5660	5660	0
216	20231124	161400	17090	5660	5660	5660	5660	0
217	20231124	161300	17090	5660	5660	5660	5660	0
218	20231124	161200	17090	5660	5660	5660	5660	0
219	20231124	161100	17090	5660	5660	5660	5660	0
220	20231124	161000	17090	5660	5660	5660	5660	0
221	20231124	160900	17090	5660	5660	5660	5660	0
222	20231124	160800	17090	5660	5660	5660	5660	0
223	20231124	160700	17090	5660	5660	5660	5660	0
224	20231124	160600	17090	5660	5660	5660	5660	0
225	20231124	160500	17090	5660	5660	5660	5660	0
226	20231124	160400	17090	5660	5660	5660	5660	0
227	20231124	160300	17090	5660	5660	5660	5660	0
228	20231124	160200	17090	5660	5660	5660	5660	0
229	20231124	160100	17090	5660	5660	5660	5660	0
230	20231124	160000	17090	5660	5660	5660	5660	0
231	20231124	155900	17090	5660	5660	5660	5660	0
232	20231124	155800	17090	5660	5660	5660	5660	0
233	20231124	155700	17090	5660	5660	5660	5660	0
234	20231124	155600	17090	5660	5660	5660	5660	0
235	20231124	155500	17090	5660	5660	5660	5660	0
236	20231124	155400	17090	5660	5660	5660	5660	0
237	20231124	155300	17090	5660	5660	5660	5660	0
238	20231124	155200	17090	5660	5660	5660	5660	0
239	20231124	155100	17090	5660	5660	5660	5660	0
240	20231124	155000	17090	5660	5660	5660	5660	0
241	20231124	154900	17090	5660	5660	5660	5660	0
242	20231124	154800	17090	5660	5660	5660	5660	1
243	20231124	154700	17090	5660	5660	5660	5660	0
244	20231124	154600	17090	5660	5660	5660	5660	0
245	20231124	154500	17090	5660	5660	5660	5660	0
246	20231124	154400	17090	5660	5660	5660	5660	0
247	20231124	154300	17090	5660	5660	5660	5660	0
248	20231124	154200	17090	5660	5660	5660	5660	0
249	20231124	154100	17090	5660	5660	5660	5660	0
250	20231124	154000	17090	5660	5660	5660	5660	0
251	20231124	153900	17090	5660	5660	5660	5660	0
252	20231124	153800	17090	5660	5660	5660	5660	0
253	20231124	153700	17090	5660	5660	5660	5660	0
254	20231124	153600	17090	5660	5660	5660	5660	0
255	20231124	153500	17090	5660	5660	5660	5660	0
256	20231124	153400	17090	5660	5660	5660	5660	0
257	20231124	153300	17090	5660	5660	5660	5660	0
258	20231124	153200	17090	5660	5660	5660	5660	0
259	20231124	153100	17090	5660	5660	5660	5660	0
260	20231124	153000	17090	5660	5660	5660	5660	0
261	20231124	152900	17090	5660	5660	5660	5660	0
262	20231124	152800	17090	5660	5660	5660	5660	0
263	20231124	152700	17090	5660	5660	5660	5660	0
264	20231124	152600	17090	5660	5660	5660	5660	0
265	20231124	152500	17090	5660	5660	5660	5660	0
266	20231124	152400	17090	5660	5660	5660	5660	0
267	20231124	152300	17090	5660	5660	5660	5660	0
268	20231124	152200	17090	5660	5660	5660	5660	0
269	20231124	152100	17090	5660	5660	5660	5660	0
270	20231124	152000	17090	5660	5660	5660	5660	0
271	20231124	151900	17090	5660	5660	5660	5660	0
272	20231124	151800	17090	5660	5660	5660	5660	0
273	20231124	151700	17090	5660	5660	5660	5660	0
274	20231124	151600	17090	5660	5660	5660	5660	0
275	20231124	151500	17090	5660	5660	5660	5660	0
276	20231124	151400	17090	5660	5660	5660	5660	0
277	20231124	151300	17090	5660	5660	5660	5660	0
278	20231124	151200	17090	5660	5660	5660	5660	0
279	20231124	151100	17090	5660	5660	5660	5660	0
280	20231124	151000	17090	5660	5660	5660	5660	0
281	20231124	150900	17090	5660	5660	5660	5660	0
282	20231124	150800	17090	5660	5660	5660	5660	0
283	20231124	150700	17090	5660	5660	5660	5660	0
284	20231124	150600	17090	5660	5660	5660	5660	0
285	20231124	150500	17090	5660	5660	5660	5660	0
286	20231124	150400	17090	5660	5660	5660	5660	0
287	20231124	150300	17090	5660	5660	5660	5660	0
288	20231124	150200	17090	5660	5660	5660	5660	0
289	20231124	150100	17090	5660	5660	5660	5660	1
290	20231124	150000	11430	5460	5460	5460	5460	0
291	20231124	145900	11430	5460	5460	5460	5460	0
292	20231124	145800	11430	5460	5460	5460	5460	0
293	20231124	145700	11430	5460	5460	5460	5460	0
294	20231124	145600	11430	5460	5460	5460	5460	0
295	20231124	145500	11430	5460	5460	5460	5460	0
296	20231124	145400	11430	5460	5460	5460	5460	0
297	20231124	145300	11430	5460	5460	5460	5460	0
298	20231124	145200	11430	5460	5460	5460	5460	0
299	20231124	145100	11430	5460	5460	5460	5460	0
300	20231124	145000	11430	5460	5460	5460	5460	0
301	20231124	144900	11430	5460	5460	5460	5460	0
302	20231124	144800	11430	5460	5460	5460	5460	0
303	20231124	144700	11430	5460	5460	5460	5460	0
304	20231124	144600	11430	5460	5460	5460	5460	0
305	20231124	144500	11430	5460	5460	5460	5460	0
306	20231124	144400	11430	5460	5460	5460	5460	0
307	20231124	144300	11430	5460	5460	5460	5460	0
308	20231124	144200	11430	5460	5460	5460	5460	0
309	20231124	144100	11430	5460	5460	5460	5460	0
310	20231124	144000	11430	5460	5460	5460	5460	0
311	20231124	143900	11430	5460	5460	5460	5460	0
312	20231124	143800	11430	5460	5460	5460	5460	0
313	20231124	143700	11430	5460	5460	5460	5460	0
314	20231124	143600	11430	5460	5460	5460	5460	0
315	20231124	143500	11430	5460	5460	5460	5460	0
316	20231124	143400	11430	5460	5460	5460	5460	0
317	20231124	143300	11430	5460	5460	5460	5460	0
318	20231124	143200	11430	5460	5460	5460	5460	0
319	20231124	143100	11430	5460	5460	5460	5460	0
320	20231124	143000	11430	5460	5460	5460	5460	0
321	20231124	142900	11430	5460	5460	5460	5460	0
322	20231124	142800	11430	5460	5460	5460	5460	0
323	20231124	142700	11430	5460	5460	5460	5460	0
324	20231124	142600	11430	5460	5460	5460	5460	0
325	20231124	142500	11430	5460	5460	5460	5460	0
326	20231124	142400	11430	5460	5460	5460	5460	0
327	20231124	142300	11430	5460	5460	5460	5460	0
328	20231124	142200	11430	5460	5460	5460	5460	0
329	20231124	142100	11430	5460	5460	5460	5460	0
330	20231124	142000	11430	5460	5460	5460	5460	0
331	20231124	141900	11430	5460	5460	5460	5460	0
332	20231124	141800	11430	5460	5460	5460	5460	0
333	20231124	141700	11430	5460	5460	5460	5460	0
334	20231124	141600	11430	5460	5460	5460	5460	0
335	20231124	141500	11430	5460	5460	5460	5460	0
336	20231124	141400	11430	5460	5460	5460	5460	0
337	20231124	141300	11430	5460	5460	5460	5460	0
338	20231124	141200	11430	5460	5460	5460	5460	0
339	20231124	141100	11430	5460	5460	5460	5460	0
340	20231124	141000	11430	5460	5460	5460	5460	0
341	20231124	140900	11430	5460	5460	5460	5460	0
342	20231124	140800	11430	5460	5460	5460	5460	0
343	20231124	140700	11430	5460	5460	5460	5460	0
344	20231124	140600	11430	5460	5460	5460	5460	0
345	20231124	140500	11430	5460	5460	5460	5460	0
346	20231124	140400	11430	5460	5460	5460	5460	0
347	20231124	140300	11430	5460	5460	5460	5460	0
348	20231124	140200	11430	5460	5460	5460	5460	0
349	20231124	140100	11430	5460	5460	5460	5460	0
350	20231124	140000	11430	5460	5460	5460	5460	0
351	20231124	135900	11430	5460	5460	5460	5460	0
352	20231124	135800	11430	5460	5460	5460	5460	0
353	20231124	135700	11430	5460	5460	5460	5460	0
354	20231124	135600	11430	5460	5460	5460	5460	0
355	20231124	135500	11430	5460	5460	5460	5460	0
356	20231124	135400	11430	5460	5460	5460	5460	0
357	20231124	135300	11430	5460	5460	5460	5460	0
358	20231124	135200	11430	5460	5460	5460	5460	0
359	20231124	135100	11430	5460	5460	5460	5460	0
360	20231124	135000	11430	5460	5460	5460	5460	0
361	20231124	134900	11430	5460	5460	5460	5460	0
362	20231124	134800	11430	5460	5460	5460	5460	0
363	20231124	134700	11430	5460	5460	5460	5460	0
364	20231124	134600	11430	5460	5460	5460	5460	0
365	20231124	134500	11430	5460	5460	5460	5460	0
366	20231124	134400	11430	5460	5460	5460	5460	0
367	20231124	134300	11430	5460	5460	5460	5460	0
368	20231124	134200	11430	5460	5460	5460	5460	0
369	20231124	134100	11430	5460	5460	5460	5460	1
370	20231124	134000	5970	5970	5970	5970	5970	0
371	20231124	133900	5970	5970	5970	5970	5970	0
372	20231124	133800	5970	5970	5970	5970	5970	0
373	20231124	133700	5970	5970	5970	5970	5970	0
374	20231124	133600	5970	5970	5970	5970	5970	0
375	20231124	133500	5970	5970	5970	5970	5970	0
376	20231124	133400	5970	5970	5970	5970	5970	0
377	20231124	133300	5970	5970	5970	5970	5970	0
378	20231124	133200	5970	5970	5970	5970	5970	0
379	20231124	133100	5970	5970	5970	5970	5970	0
380	20231124	133000	5970	5970	5970	5970	5970	0
381	20231124	132900	5970	5970	5970	5970	5970	0
382	20231124	132800	5970	5970	5970	5970	5970	0
383	20231124	132700	5970	5970	5970	5970	5970	0
384	20231124	132600	5970	5970	5970	5970	5970	0
385	20231124	132500	5970	5970	5970	5970	5970	0
386	20231124	132400	5970	5970	5970	5970	5970	0
387	20231124	132300	5970	5970	5970	5970	5970	0
388	20231124	132200	5970	5970	5970	5970	5970	0
389	20231124	132100	5970	5970	5970	5970	5970	0
390	20231124	132000	5970	5970	5970	5970	5970	0
391	20231124	131900	5970	5970	5970	5970	5970	0
392	20231124	131800	5970	5970	5970	5970	5970	0
393	20231124	131700	5970	5970	5970	5970	5970	0
394	20231124	131600	5970	5970	5970	5970	5970	0
395	20231124	131500	5970	5970	5970	5970	5970	0
396	20231124	131400	5970	5970	5970	5970	5970	0
397	20231124	131300	5970	5970	5970	5970	5970	0
398	20231124	131200	5970	5970	5970	5970	5970	0
399	20231124	131100	5970	5970	5970	5970	5970	0
400	20231124	131000	5970	5970	5970	5970	5970	0
401	20231124	130900	5970	5970	5970	5970	5970	0
402	20231124	130800	5970	5970	5970	5970	5970	0
403	20231124	130700	5970	5970	5970	5970	5970	0
404	20231124	130600	5970	5970	5970	5970	5970	0
405	20231124	130500	5970	5970	5970	5970	5970	0
406	20231124	130400	5970	5970	5970	5970	5970	0
407	20231124	130300	5970	5970	5970	5970	5970	0
408	20231124	130200	5970	5970	5970	5970	5970	0
409	20231124	130100	5970	5970	5970	5970	5970	0
410	20231124	130000	5970	5970	5970	5970	5970	0
411	20231124	125900	5970	5970	5970	5970	5970	0
412	20231124	125800	5970	5970	5970	5970	5970	0
413	20231124	125700	5970	5970	5970	5970	5970	0
414	20231124	125600	5970	5970	5970	5970	5970	0
415	20231124	125500	5970	5970	5970	5970	5970	0
416	20231124	125400	5970	5970	5970	5970	5970	0
417	20231124	125300	5970	5970	5970	5970	5970	0
418	20231124	125200	5970	5970	5970	5970	5970	0
419	20231124	125100	5970	5970	5970	5970	5970	0
420	20231124	125000	5970	5970	5970	5970	5970	0
421	20231124	124900	5970	5970	5970	5970	5970	0
422	20231124	124800	5970	5970	5970	5970	5970	0
423	20231124	124700	5970	5970	5970	5970	5970	0
424	20231124	124600	5970	5970	5970	5970	5970	0
425	20231124	124500	5970	5970	5970	5970	5970	0
426	20231124	124400	5970	5970	5970	5970	5970	0
427	20231124	124300	5970	5970	5970	5970	5970	0
428	20231124	124200	5970	5970	5970	5970	5970	0
429	20231124	124100	5970	5970	5970	5970	5970	0
430	20231124	124000	5970	5970	5970	5970	5970	0
431	20231124	123900	5970	5970	5970	5970	5970	0
432	20231124	123800	5970	5970	5970	5970	5970	0
433	20231124	123700	5970	5970	5970	5970	5970	0
434	20231124	123600	5970	5970	5970	5970	5970	0
435	20231124	123500	5970	5970	5970	5970	5970	0
436	20231124	123400	5970	5970	5970	5970	5970	0
437	20231124	123300	5970	5970	5970	5970	5970	0
438	20231124	123200	5970	5970	5970	5970	5970	0
439	20231124	123100	5970	5970	5970	5970	5970	0
440	20231124	123000	5970	5970	5970	5970	5970	0
441	20231124	122900	5970	5970	5970	5970	5970	0
442	20231124	122800	5970	5970	5970	5970	5970	0
443	20231124	122700	5970	5970	5970	5970	5970	0
444	20231124	122600	5970	5970	5970	5970	5970	0
445	20231124	122500	5970	5970	5970	5970	5970	0
446	20231124	122400	5970	5970	5970	5970	5970	0
447	20231124	122300	5970	5970	5970	5970	5970	0
448	20231124	122200	5970	5970	5970	5970	5970	0
449	20231124	122100	5970	5970	5970	5970	5970	0
450	20231124	122000	5970	5970	5970	5970	5970	0
451	20231124	121900	5970	5970	5970	5970	5970	0
452	20231124	121800	5970	5970	5970	5970	5970	0
453	20231124	121700	5970	5970	5970	5970	5970	0
454	20231124	121600	5970	5970	5970	5970	5970	0
455	20231124	121500	5970	5970	5970	5970	5970	0
456	20231124	121400	5970	5970	5970	5970	5970	0
457	20231124	121300	5970	5970	5970	5970	5970	0
458	20231124	121200	5970	5970	5970	5970	5970	0
459	20231124	121100	5970	5970	5970	5970	5970	0
460	20231124	121000	5970	5970	5970	5970	5970	0
461	20231124	120900	5970	5970	5970	5970	5970	0
462	20231124	120800	5970	5970	5970	5970	5970	0
463	20231124	120700	5970	5970	5970	5970	5970	0
464	20231124	120600	5970	5970	5970	5970	5970	0
465	20231124	120500	5970	5970	5970	5970	5970	0
466	20231124	120400	5970	5970	5970	5970	5970	0
467	20231124	120300	5970	5970	5970	5970	5970	0
468	20231124	120200	5970	5970	5970	5970	5970	0
469	20231124	120100	5970	5970	5970	5970	5970	0
470	20231124	120000	5970	5970	5970	5970	5970	0
471	20231124	115900	5970	5970	5970	5970	5970	0
472	20231124	115800	5970	5970	5970	5970	5970	0
473	20231124	115700	5970	5970	5970	5970	5970	0
474	20231124	115600	5970	5970	5970	5970	5970	0
475	20231124	115500	5970	5970	5970	5970	5970	0
476	20231124	115400	5970	5970	5970	5970	5970	0
477	20231124	115300	5970	5970	5970	5970	5970	0
478	20231124	115200	5970	5970	5970	5970	5970	0
479	20231124	115100	5970	5970	5970	5970	5970	0
480	20231124	115000	5970	5970	5970	5970	5970	0
481	20231124	114900	5970	5970	5970	5970	5970	0
482	20231124	114800	5970	5970	5970	5970	5970	0
483	20231124	114700	5970	5970	5970	5970	5970	0
484	20231124	114600	5970	5970	5970	5970	5970	0
485	20231124	114500	5970	5970	5970	5970	5970	0
486	20231124	114400	5970	5970	5970	5970	5970	0
487	20231124	114300	5970	5970	5970	5970	5970	0
488	20231124	114200	5970	5970	5970	5970	5970	0
489	20231124	114100	5970	5970	5970	5970	5970	0
490	20231124	114000	5970	5970	5970	5970	5970	0
491	20231124	113900	5970	5970	5970	5970	5970	0
492	20231124	113800	5970	5970	5970	5970	5970	0
493	20231124	113700	5970	5970	5970	5970	5970	0
494	20231124	113600	5970	5970	5970	5970	5970	0
495	20231124	113500	5970	5970	5970	5970	5970	0
496	20231124	113400	5970	5970	5970	5970	5970	0
497	20231124	113300	5970	5970	5970	5970	5970	0
498	20231124	113200	5970	5970	5970	5970	5970	0
499	20231124	113100	5970	5970	5970	5970	5970	0
500	20231124	113000	5970	5970	5970	5970	5970	0
501	20231124	112900	5970	5970	5970	5970	5970	0
502	20231124	112800	5970	5970	5970	5970	5970	0
503	20231124	112700	5970	5970	5970	5970	5970	0
504	20231124	112600	5970	5970	5970	5970	5970	0
505	20231124	112500	5970	5970	5970	5970	5970	0
506	20231124	112400	5970	5970	5970	5970	5970	0
507	20231124	112300	5970	5970	5970	5970	5970	0
508	20231124	112200	5970	5970	5970	5970	5970	0
509	20231124	112100	5970	5970	5970	5970	5970	0
510	20231124	112000	5970	5970	5970	5970	5970	0
511	20231124	111900	5970	5970	5970	5970	5970	0
512	20231124	111800	5970	5970	5970	5970	5970	0
513	20231124	111700	5970	5970	5970	5970	5970	0
514	20231124	111600	5970	5970	5970	5970	5970	0
515	20231124	111500	5970	5970	5970	5970	5970	0
516	20231124	111400	5970	5970	5970	5970	5970	0
517	20231124	111300	5970	5970	5970	5970	5970	0
518	20231124	111200	5970	5970	5970	5970	5970	0
519	20231124	111100	5970	5970	5970	5970	5970	0
520	20231124	111000	5970	5970	5970	5970	5970	0
521	20231124	110900	5970	5970	5970	5970	5970	0
522	20231124	110800	5970	5970	5970	5970	5970	0
523	20231124	110700	5970	5970	5970	5970	5970	0
524	20231124	110600	5970	5970	5970	5970	5970	1
525	20231124	110500	0	5460	5460	5460	5460	0
526	20231124	110400	0	5460	5460	5460	5460	0
527	20231124	110300	0	5460	5460	5460	5460	0
528	20231124	110200	0	5460	5460	5460	5460	0
529	20231124	110100	0	5460	5460	5460	5460	0
530	20231124	110000	0	5460	5460	5460	5460	0
531	20231124	105900	0	5460	5460	5460	5460	0
532	20231124	105800	0	5460	5460	5460	5460	0
533	20231124	105700	0	5460	5460	5460	5460	0
534	20231124	105600	0	5460	5460	5460	5460	0
535	20231124	105500	0	5460	5460	5460	5460	0
536	20231124	105400	0	5460	5460	5460	5460	0
537	20231124	105300	0	5460	5460	5460	5460	0
538	20231124	105200	0	5460	5460	5460	5460	0
539	20231124	105100	0	5460	5460	5460	5460	0
540	20231124	105000	0	5460	5460	5460	5460	0
541	20231124	104900	0	5460	5460	5460	5460	0
542	20231124	104800	0	5460	5460	5460	5460	0
543	20231124	104700	0	5460	5460	5460	5460	0
544	20231124	104600	0	5460	5460	5460	5460	0
545	20231124	104500	0	5460	5460	5460	5460	0
546	20231124	104400	0	5460	5460	5460	5460	0
547	20231124	104300	0	5460	5460	5460	5460	0
548	20231124	104200	0	5460	5460	5460	5460	0
549	20231124	104100	0	5460	5460	5460	5460	0
550	20231124	104000	0	5460	5460	5460	5460	0
551	20231124	103900	0	5460	5460	5460	5460	0
552	20231124	103800	0	5460	5460	5460	5460	0
553	20231124	103700	0	5460	5460	5460	5460	0
554	20231124	103600	0	5460	5460	5460	5460	0
555	20231124	103500	0	5460	5460	5460	5460	0
556	20231124	103400	0	5460	5460	5460	5460	0
557	20231124	103300	0	5460	5460	5460	5460	0
558	20231124	103200	0	5460	5460	5460	5460	0
559	20231124	103100	0	5460	5460	5460	5460	0
560	20231124	103000	0	5460	5460	5460	5460	0
561	20231124	102900	0	5460	5460	5460	5460	0
562	20231124	102800	0	5460	5460	5460	5460	0
563	20231124	102700	0	5460	5460	5460	5460	0
564	20231124	102600	0	5460	5460	5460	5460	0
565	20231124	102500	0	5460	5460	5460	5460	0
566	20231124	102400	0	5460	5460	5460	5460	0
567	20231124	102300	0	5460	5460	5460	5460	0
568	20231124	102200	0	5460	5460	5460	5460	0
569	20231124	102100	0	5460	5460	5460	5460	0
570	20231124	102000	0	5460	5460	5460	5460	0
571	20231124	101900	0	5460	5460	5460	5460	0
572	20231124	101800	0	5460	5460	5460	5460	0
573	20231124	101700	0	5460	5460	5460	5460	0
574	20231124	101600	0	5460	5460	5460	5460	0
575	20231124	101500	0	5460	5460	5460	5460	0
576	20231124	101400	0	5460	5460	5460	5460	0
577	20231124	101300	0	5460	5460	5460	5460	0
578	20231124	101200	0	5460	5460	5460	5460	0
579	20231124	101100	0	5460	5460	5460	5460	0
580	20231124	101000	0	5460	5460	5460	5460	0
581	20231124	100900	0	5460	5460	5460	5460	0
582	20231124	100800	0	5460	5460	5460	5460	0
583	20231124	100700	0	5460	5460	5460	5460	0
584	20231124	100600	0	5460	5460	5460	5460	0
585	20231124	100500	0	5460	5460	5460	5460	0
586	20231124	100400	0	5460	5460	5460	5460	0
587	20231124	100300	0	5460	5460	5460	5460	0
588	20231124	100200	0	5460	5460	5460	5460	0
589	20231124	100100	0	5460	5460	5460	5460	0
590	20231124	100000	0	5460	5460	5460	5460	0
591	20231124	095900	0	5460	5460	5460	5460	0
592	20231124	095800	0	5460	5460	5460	5460	0
593	20231124	095700	0	5460	5460	5460	5460	0
594	20231124	095600	0	5460	5460	5460	5460	0
595	20231124	095500	0	5460	5460	5460	5460	0
596	20231124	095400	0	5460	5460	5460	5460	0
597	20231124	095300	0	5460	5460	5460	5460	0
598	20231124	095200	0	5460	5460	5460	5460	0
599	20231124	095100	0	5460	5460	5460	5460	0
600	20231124	095000	0	5460	5460	5460	5460	0
601	20231124	094900	0	5460	5460	5460	5460	0
602	20231124	094800	0	5460	5460	5460	5460	0
603	20231124	094700	0	5460	5460	5460	5460	0
604	20231124	094600	0	5460	5460	5460	5460	0
605	20231124	094500	0	5460	5460	5460	5460	0
606	20231124	094400	0	5460	5460	5460	5460	0
607	20231124	094300	0	5460	5460	5460	5460	0
608	20231124	094200	0	5460	5460	5460	5460	0
609	20231124	094100	0	5460	5460	5460	5460	0
610	20231124	094000	0	5460	5460	5460	5460	0
611	20231124	093900	0	5460	5460	5460	5460	0
612	20231124	093800	0	5460	5460	5460	5460	0
613	20231124	093700	0	5460	5460	5460	5460	0
614	20231124	093600	0	5460	5460	5460	5460	0
615	20231124	093500	0	5460	5460	5460	5460	0
616	20231124	093400	0	5460	5460	5460	5460	0
617	20231124	093300	0	5460	5460	5460	5460	0
618	20231124	093200	0	5460	5460	5460	5460	0
619	20231124	093100	0	5460	5460	5460	5460	0
620	20231124	093000	0	5460	5460	5460	5460	0
621	20231124	092900	0	5460	5460	5460	5460	0
622	20231124	092800	0	5460	5460	5460	5460	0
623	20231124	092700	0	5460	5460	5460	5460	0
624	20231124	092600	0	5460	5460	5460	5460	0
625	20231124	092500	0	5460	5460	5460	5460	0
626	20231124	092400	0	5460	5460	5460	5460	0
627	20231124	092300	0	5460	5460	5460	5460	0
628	20231124	092200	0	5460	5460	5460	5460	0
629	20231124	092100	0	5460	5460	5460	5460	0
630	20231124	092000	0	5460	5460	5460	5460	0
631	20231124	091900	0	5460	5460	5460	5460	0
632	20231124	091800	0	5460	5460	5460	5460	0
633	20231124	091700	0	5460	5460	5460	5460	0
634	20231124	091600	0	5460	5460	5460	5460	0
635	20231124	091500	0	5460	5460	5460	5460	0
636	20231124	091400	0	5460	5460	5460	5460	0
637	20231124	091300	0	5460	5460	5460	5460	0
638	20231124	091200	0	5460	5460	5460	5460	0
639	20231124	091100	0	5460	5460	5460	5460	0
640	20231124	091000	0	5460	5460	5460	5460	0
641	20231124	090900	0	5460	5460	5460	5460	0
642	20231124	090800	0	5460	5460	5460	5460	0
643	20231124	090700	0	5460	5460	5460	5460	0
644	20231124	090600	0	5460	5460	5460	5460	0
645	20231124	090500	0	5460	5460	5460	5460	0
646	20231124	090400	0	5460	5460	5460	5460	0
647	20231124	090300	0	5460	5460	5460	5460	0
648	20231124	090200	0	5460	5460	5460	5460	0
649	20231124	090100	0	5460	5460	5460	5460	0
650	20231124	090000	0	5460	5460	5460	5460	0