KissMeData/390110/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	213600	101803	1851	1851	1851	1851	1
3	20241128	213500	101803	1851	1851	1851	1851	0
4	20241128	213400	101803	1851	1851	1851	1851	0
5	20241128	213300	101803	1851	1851	1851	1851	0
6	20241128	213200	101803	1851	1851	1851	1851	0
7	20241128	213100	101803	1851	1851	1851	1851	0
8	20241128	213000	101803	1851	1851	1851	1851	0
9	20241128	212900	101803	1851	1851	1851	1851	0
10	20241128	212800	101803	1851	1851	1851	1851	0
11	20241128	212700	101803	1851	1851	1851	1851	0
12	20241128	212600	101803	1851	1851	1851	1851	0
13	20241128	212500	101803	1851	1851	1851	1851	0
14	20241128	212400	101803	1851	1851	1851	1851	0
15	20241128	212300	101803	1851	1851	1851	1851	0
16	20241128	212200	101803	1851	1851	1851	1851	0
17	20241128	212100	101803	1851	1851	1851	1851	0
18	20241128	212000	101803	1851	1851	1851	1851	0
19	20241128	211900	101803	1851	1851	1851	1851	0
20	20241128	211800	101803	1851	1851	1851	1851	0
21	20241128	211700	101803	1851	1851	1851	1851	0
22	20241128	211600	101803	1851	1851	1851	1851	0
23	20241128	211500	101803	1851	1851	1851	1851	0
24	20241128	211400	101803	1851	1851	1851	1851	0
25	20241128	211300	101803	1851	1851	1851	1851	0
26	20241128	211200	101803	1851	1851	1851	1851	0
27	20241128	211100	101803	1851	1851	1851	1851	0
28	20241128	211000	101803	1851	1851	1851	1851	0
29	20241128	210900	101803	1851	1851	1851	1851	0
30	20241128	210800	101803	1851	1851	1851	1851	0
31	20241128	210700	101803	1851	1851	1851	1851	0
32	20241128	210600	101803	1851	1851	1851	1851	1
33	20241128	210500	101803	1851	1851	1851	1851	0
34	20241128	210400	101803	1851	1851	1851	1851	0
35	20241128	210300	101803	1851	1851	1851	1851	0
36	20241128	210200	101803	1851	1851	1851	1851	0
37	20241128	210100	101803	1851	1851	1851	1851	0
38	20241128	210000	101803	1851	1851	1851	1851	0
39	20241128	205900	101803	1851	1851	1851	1851	0
40	20241128	205800	101803	1851	1851	1851	1851	0
41	20241128	205700	101803	1851	1851	1851	1851	0
42	20241128	205600	101803	1851	1851	1851	1851	0
43	20241128	205500	101803	1851	1851	1851	1851	0
44	20241128	205400	101803	1851	1851	1851	1851	0
45	20241128	205300	101803	1851	1851	1851	1851	0
46	20241128	205200	101803	1851	1851	1851	1851	0
47	20241128	205100	101803	1851	1851	1851	1851	0
48	20241128	205000	101803	1851	1851	1851	1851	0
49	20241128	204900	101803	1851	1851	1851	1851	0
50	20241128	204800	101803	1851	1851	1851	1851	0
51	20241128	204700	101803	1851	1851	1851	1851	0
52	20241128	204600	101803	1851	1851	1851	1851	0
53	20241128	204500	101803	1851	1851	1851	1851	0
54	20241128	204400	101803	1851	1851	1851	1851	0
55	20241128	204300	101803	1851	1851	1851	1851	0
56	20241128	204200	101803	1851	1851	1851	1851	0
57	20241128	204100	101803	1851	1851	1851	1851	0
58	20241128	204000	101803	1851	1851	1851	1851	0
59	20241128	203900	101803	1851	1851	1851	1851	0
60	20241128	203800	101803	1851	1851	1851	1851	0
61	20241128	203700	101803	1851	1851	1851	1851	0
62	20241128	203600	101803	1851	1851	1851	1851	1
63	20241128	203500	101803	1851	1851	1851	1851	0
64	20241128	203400	101803	1851	1851	1851	1851	0
65	20241128	203300	101803	1851	1851	1851	1851	0
66	20241128	203200	101803	1851	1851	1851	1851	0
67	20241128	203100	101803	1851	1851	1851	1851	0
68	20241128	203000	101803	1851	1851	1851	1851	0
69	20241128	202900	101803	1851	1851	1851	1851	0
70	20241128	202800	101803	1851	1851	1851	1851	0
71	20241128	202700	101803	1851	1851	1851	1851	0
72	20241128	202600	101803	1851	1851	1851	1851	0
73	20241128	202500	101803	1851	1851	1851	1851	0
74	20241128	202400	101803	1851	1851	1851	1851	0
75	20241128	202300	101803	1851	1851	1851	1851	0
76	20241128	202200	101803	1851	1851	1851	1851	0
77	20241128	202100	101803	1851	1851	1851	1851	0
78	20241128	202000	101803	1851	1851	1851	1851	0
79	20241128	201900	101803	1851	1851	1851	1851	0
80	20241128	201800	101803	1851	1851	1851	1851	0
81	20241128	201700	101803	1851	1851	1851	1851	0
82	20241128	201600	101803	1851	1851	1851	1851	0
83	20241128	201500	101803	1851	1851	1851	1851	0
84	20241128	201400	101803	1851	1851	1851	1851	0
85	20241128	201300	101803	1851	1851	1851	1851	0
86	20241128	201200	101803	1851	1851	1851	1851	0
87	20241128	201100	101803	1851	1851	1851	1851	0
88	20241128	201000	101803	1851	1851	1851	1851	0
89	20241128	200900	101803	1851	1851	1851	1851	0
90	20241128	200800	101803	1851	1851	1851	1851	0
91	20241128	200700	101803	1851	1851	1851	1851	0
92	20241128	200600	101803	1851	1851	1851	1851	1
93	20241128	200500	101803	1851	1851	1851	1851	0
94	20241128	200400	101803	1851	1851	1851	1851	0
95	20241128	200300	101803	1851	1851	1851	1851	0
96	20241128	200200	101803	1851	1851	1851	1851	0
97	20241128	200100	101803	1851	1851	1851	1851	0
98	20241128	200000	101803	1851	1851	1851	1851	0
99	20241128	195900	101803	1851	1851	1851	1851	0
100	20241128	195800	101803	1851	1851	1851	1851	0
101	20241128	195700	101803	1851	1851	1851	1851	0
102	20241128	195600	101803	1851	1851	1851	1851	0
103	20241128	195500	101803	1851	1851	1851	1851	0
104	20241128	195400	101803	1851	1851	1851	1851	0
105	20241128	195300	101803	1851	1851	1851	1851	0
106	20241128	195200	101803	1851	1851	1851	1851	0
107	20241128	195100	101803	1851	1851	1851	1851	0
108	20241128	195000	101803	1851	1851	1851	1851	0
109	20241128	194900	101803	1851	1851	1851	1851	0
110	20241128	194800	101803	1851	1851	1851	1851	0
111	20241128	194700	101803	1851	1851	1851	1851	0
112	20241128	194600	101803	1851	1851	1851	1851	0
113	20241128	194500	101803	1851	1851	1851	1851	0
114	20241128	194400	101803	1851	1851	1851	1851	0
115	20241128	194300	101803	1851	1851	1851	1851	0
116	20241128	194200	101803	1851	1851	1851	1851	0
117	20241128	194100	101803	1851	1851	1851	1851	0
118	20241128	194000	101803	1851	1851	1851	1851	0
119	20241128	193900	101803	1851	1851	1851	1851	0
120	20241128	193800	101803	1851	1851	1851	1851	0
121	20241128	193700	101803	1851	1851	1851	1851	0
122	20241128	193600	101803	1851	1851	1851	1851	1
123	20241128	193500	101803	1851	1851	1851	1851	0
124	20241128	193400	101803	1851	1851	1851	1851	0
125	20241128	193300	101803	1851	1851	1851	1851	0
126	20241128	193200	101803	1851	1851	1851	1851	0
127	20241128	193100	101803	1851	1851	1851	1851	0
128	20241128	193000	101803	1851	1851	1851	1851	0
129	20241128	192900	101803	1851	1851	1851	1851	0
130	20241128	192800	101803	1851	1851	1851	1851	0
131	20241128	192700	101803	1851	1851	1851	1851	0
132	20241128	192600	101803	1851	1851	1851	1851	0
133	20241128	192500	101803	1851	1851	1851	1851	0
134	20241128	192400	101803	1851	1851	1851	1851	0
135	20241128	192300	101803	1851	1851	1851	1851	0
136	20241128	192200	101803	1851	1851	1851	1851	0
137	20241128	192100	101803	1851	1851	1851	1851	0
138	20241128	192000	101803	1851	1851	1851	1851	0
139	20241128	191900	101803	1851	1851	1851	1851	0
140	20241128	191800	101803	1851	1851	1851	1851	0
141	20241128	191700	101803	1851	1851	1851	1851	0
142	20241128	191600	101803	1851	1851	1851	1851	0
143	20241128	191500	101803	1851	1851	1851	1851	0
144	20241128	191400	101803	1851	1851	1851	1851	0
145	20241128	191300	101803	1851	1851	1851	1851	0
146	20241128	191200	101803	1851	1851	1851	1851	0
147	20241128	191100	101803	1851	1851	1851	1851	0
148	20241128	191000	101803	1851	1851	1851	1851	0
149	20241128	190900	101803	1851	1851	1851	1851	0
150	20241128	190800	101803	1851	1851	1851	1851	0
151	20241128	190700	101803	1851	1851	1851	1851	0
152	20241128	190600	101803	1851	1851	1851	1851	1
153	20241128	190500	101803	1851	1851	1851	1851	0
154	20241128	190400	101803	1851	1851	1851	1851	0
155	20241128	190300	101803	1851	1851	1851	1851	0
156	20241128	190200	101803	1851	1851	1851	1851	0
157	20241128	190100	101803	1851	1851	1851	1851	0
158	20241128	190000	101803	1851	1851	1851	1851	0
159	20241128	185900	101803	1851	1851	1851	1851	0
160	20241128	185800	101803	1851	1851	1851	1851	0
161	20241128	185700	101803	1851	1851	1851	1851	0
162	20241128	185600	101803	1851	1851	1851	1851	0
163	20241128	185500	101803	1851	1851	1851	1851	0
164	20241128	185400	101803	1851	1851	1851	1851	0
165	20241128	185300	101803	1851	1851	1851	1851	0
166	20241128	185200	101803	1851	1851	1851	1851	0
167	20241128	185100	101803	1851	1851	1851	1851	0
168	20241128	185000	101803	1851	1851	1851	1851	0
169	20241128	184900	101803	1851	1851	1851	1851	0
170	20241128	184800	101803	1851	1851	1851	1851	0
171	20241128	184700	101803	1851	1851	1851	1851	0
172	20241128	184600	101803	1851	1851	1851	1851	0
173	20241128	184500	101803	1851	1851	1851	1851	0
174	20241128	184400	101803	1851	1851	1851	1851	0
175	20241128	184300	101803	1851	1851	1851	1851	0
176	20241128	184200	101803	1851	1851	1851	1851	0
177	20241128	184100	101803	1851	1851	1851	1851	0
178	20241128	184000	101803	1851	1851	1851	1851	0
179	20241128	183900	101803	1851	1851	1851	1851	0
180	20241128	183800	101803	1851	1851	1851	1851	0
181	20241128	183700	101803	1851	1851	1851	1851	0
182	20241128	183600	101803	1851	1851	1851	1851	1
183	20241128	183500	101803	1851	1851	1851	1851	0
184	20241128	183400	101803	1851	1851	1851	1851	0
185	20241128	183300	101803	1851	1851	1851	1851	0
186	20241128	183200	101803	1851	1851	1851	1851	0
187	20241128	183100	101803	1851	1851	1851	1851	0
188	20241128	183000	101803	1851	1851	1851	1851	0
189	20241128	182900	101803	1851	1851	1851	1851	0
190	20241128	182800	101803	1851	1851	1851	1851	0
191	20241128	182700	101803	1851	1851	1851	1851	0
192	20241128	182600	101803	1851	1851	1851	1851	0
193	20241128	182500	101803	1851	1851	1851	1851	0
194	20241128	182400	101803	1851	1851	1851	1851	0
195	20241128	182300	101803	1851	1851	1851	1851	0
196	20241128	182200	101803	1851	1851	1851	1851	0
197	20241128	182100	101803	1851	1851	1851	1851	0
198	20241128	182000	101803	1851	1851	1851	1851	0
199	20241128	181900	101803	1851	1851	1851	1851	0
200	20241128	181800	101803	1851	1851	1851	1851	0
201	20241128	181700	101803	1851	1851	1851	1851	0
202	20241128	181600	101803	1851	1851	1851	1851	0
203	20241128	181500	101803	1851	1851	1851	1851	0
204	20241128	181400	101803	1851	1851	1851	1851	0
205	20241128	181300	101803	1851	1851	1851	1851	0
206	20241128	181200	101803	1851	1851	1851	1851	0
207	20241128	181100	101803	1851	1851	1851	1851	0
208	20241128	181000	101803	1851	1851	1851	1851	0
209	20241128	180900	101803	1851	1851	1851	1851	0
210	20241128	180800	101803	1851	1851	1851	1851	0
211	20241128	180700	101803	1851	1851	1851	1851	0
212	20241128	180600	101803	1851	1851	1851	1851	1
213	20241128	180500	101803	1851	1851	1851	1851	0
214	20241128	180400	101803	1851	1851	1851	1851	0
215	20241128	180300	101803	1851	1851	1851	1851	0
216	20241128	180200	101803	1851	1851	1851	1851	0
217	20241128	180100	101803	1851	1851	1851	1851	0
218	20241128	180000	101803	1851	1851	1851	1851	0
219	20241128	175900	101803	1851	1851	1851	1851	0
220	20241128	175800	101803	1851	1851	1851	1851	0
221	20241128	175700	101803	1851	1851	1851	1851	0
222	20241128	175600	101803	1851	1851	1851	1851	0
223	20241128	175500	101803	1851	1851	1851	1851	0
224	20241128	175400	101803	1851	1851	1851	1851	0
225	20241128	175300	101803	1851	1851	1851	1851	0
226	20241128	175200	101803	1851	1851	1851	1851	0
227	20241128	175100	101803	1851	1851	1851	1851	0
228	20241128	175000	101803	1851	1851	1851	1851	0
229	20241128	174900	101803	1851	1851	1851	1851	0
230	20241128	174800	101803	1851	1851	1851	1851	0
231	20241128	174700	101803	1851	1851	1851	1851	0
232	20241128	174600	101803	1851	1851	1851	1851	0
233	20241128	174500	101803	1851	1851	1851	1851	0
234	20241128	174400	101803	1851	1851	1851	1851	0
235	20241128	174300	101803	1851	1851	1851	1851	0
236	20241128	174200	101803	1851	1851	1851	1851	0
237	20241128	174100	101803	1851	1851	1851	1851	0
238	20241128	174000	101803	1851	1851	1851	1851	0
239	20241128	173900	101803	1851	1851	1851	1851	0
240	20241128	173800	101803	1851	1851	1851	1851	0
241	20241128	173700	101803	1851	1851	1851	1851	0
242	20241128	173600	101803	1851	1851	1851	1851	1
243	20241128	173500	101803	1851	1851	1851	1851	0
244	20241128	173400	101803	1851	1851	1851	1851	0
245	20241128	173300	101803	1851	1851	1851	1851	0
246	20241128	173200	101803	1851	1851	1851	1851	0
247	20241128	173100	101803	1851	1851	1851	1851	0
248	20241128	173000	101803	1851	1851	1851	1851	0
249	20241128	172900	101803	1851	1851	1851	1851	0
250	20241128	172800	101803	1851	1851	1851	1851	0
251	20241128	172700	101803	1851	1851	1851	1851	0
252	20241128	172600	101803	1851	1851	1851	1851	0
253	20241128	172500	101803	1851	1851	1851	1851	0
254	20241128	172400	101803	1851	1851	1851	1851	0
255	20241128	172300	101803	1851	1851	1851	1851	0
256	20241128	172200	101803	1851	1851	1851	1851	0
257	20241128	172100	101803	1851	1851	1851	1851	0
258	20241128	172000	101803	1851	1851	1851	1851	0
259	20241128	171900	101803	1851	1851	1851	1851	0
260	20241128	171800	101803	1851	1851	1851	1851	0
261	20241128	171700	101803	1851	1851	1851	1851	0
262	20241128	171600	101803	1851	1851	1851	1851	0
263	20241128	171500	101803	1851	1851	1851	1851	0
264	20241128	171400	101803	1851	1851	1851	1851	0
265	20241128	171300	101803	1851	1851	1851	1851	0
266	20241128	171200	101803	1851	1851	1851	1851	0
267	20241128	171100	101803	1851	1851	1851	1851	0
268	20241128	171000	101803	1851	1851	1851	1851	0
269	20241128	170900	101803	1851	1851	1851	1851	0
270	20241128	170800	101803	1851	1851	1851	1851	0
271	20241128	170700	101803	1851	1851	1851	1851	0
272	20241128	170600	101803	1851	1851	1851	1851	1
273	20241128	170500	101803	1851	1851	1851	1851	0
274	20241128	170400	101803	1851	1851	1851	1851	0
275	20241128	170300	101803	1851	1851	1851	1851	0
276	20241128	170200	101803	1851	1851	1851	1851	0
277	20241128	170100	101803	1851	1851	1851	1851	0
278	20241128	170000	101803	1851	1851	1851	1851	0
279	20241128	165900	101803	1851	1851	1851	1851	0
280	20241128	165800	101803	1851	1851	1851	1851	0
281	20241128	165700	101803	1851	1851	1851	1851	0
282	20241128	165600	101803	1851	1851	1851	1851	0
283	20241128	165500	101803	1851	1851	1851	1851	0
284	20241128	165400	101803	1851	1851	1851	1851	0
285	20241128	165300	101803	1851	1851	1851	1851	0
286	20241128	165200	101803	1851	1851	1851	1851	0
287	20241128	165100	101803	1851	1851	1851	1851	0
288	20241128	165000	101803	1851	1851	1851	1851	0
289	20241128	164900	101803	1851	1851	1851	1851	0
290	20241128	164800	101803	1851	1851	1851	1851	0
291	20241128	164700	101803	1851	1851	1851	1851	0
292	20241128	164600	101803	1851	1851	1851	1851	0
293	20241128	164500	101803	1851	1851	1851	1851	0
294	20241128	164400	101803	1851	1851	1851	1851	0
295	20241128	164300	101803	1851	1851	1851	1851	0
296	20241128	164200	101803	1851	1851	1851	1851	0
297	20241128	164100	101803	1851	1851	1851	1851	0
298	20241128	164000	101803	1851	1851	1851	1851	0
299	20241128	163900	101803	1851	1851	1851	1851	0
300	20241128	163800	101803	1851	1851	1851	1851	0
301	20241128	163700	101803	1851	1851	1851	1851	0
302	20241128	163600	101803	1851	1851	1851	1851	1
303	20241128	163500	101803	1851	1851	1851	1851	0
304	20241128	163400	101803	1851	1851	1851	1851	0
305	20241128	163300	101803	1851	1851	1851	1851	0
306	20241128	163200	101803	1851	1851	1851	1851	0
307	20241128	163100	101803	1851	1851	1851	1851	0
308	20241128	163000	101803	1851	1851	1851	1851	0
309	20241128	162900	101803	1851	1851	1851	1851	0
310	20241128	162800	101803	1851	1851	1851	1851	0
311	20241128	162700	101803	1851	1851	1851	1851	0
312	20241128	162600	101803	1851	1851	1851	1851	0
313	20241128	162500	101803	1851	1851	1851	1851	0
314	20241128	162400	101803	1851	1851	1851	1851	0
315	20241128	162300	101803	1851	1851	1851	1851	0
316	20241128	162200	101803	1851	1851	1851	1851	0
317	20241128	162100	101803	1851	1851	1851	1851	0
318	20241128	162000	101803	1851	1851	1851	1851	0
319	20241128	161900	101803	1851	1851	1851	1851	0
320	20241128	161800	101803	1851	1851	1851	1851	0
321	20241128	161700	101803	1851	1851	1851	1851	0
322	20241128	161600	101803	1851	1851	1851	1851	0
323	20241128	161500	101803	1851	1851	1851	1851	0
324	20241128	161400	101803	1851	1851	1851	1851	0
325	20241128	161300	101803	1851	1851	1851	1851	0
326	20241128	161200	101803	1851	1851	1851	1851	0
327	20241128	161100	101803	1851	1851	1851	1851	0
328	20241128	161000	101803	1851	1851	1851	1851	0
329	20241128	160900	101803	1851	1851	1851	1851	0
330	20241128	160800	101803	1851	1851	1851	1851	0
331	20241128	160700	101803	1851	1851	1851	1851	0
332	20241128	160600	101803	1851	1851	1851	1851	1
333	20241128	160500	101803	1851	1851	1851	1851	0
334	20241128	160400	101803	1851	1851	1851	1851	0
335	20241128	160300	101803	1851	1851	1851	1851	0
336	20241128	160200	101803	1851	1851	1851	1851	0
337	20241128	160100	101803	1851	1851	1851	1851	0
338	20241128	160000	101803	1851	1851	1851	1851	0
339	20241128	155900	101803	1851	1851	1851	1851	0
340	20241128	155800	101803	1851	1851	1851	1851	0
341	20241128	155700	101803	1851	1851	1851	1851	0
342	20241128	155600	101803	1851	1851	1851	1851	0
343	20241128	155500	101803	1851	1851	1851	1851	0
344	20241128	155400	101803	1851	1851	1851	1851	0
345	20241128	155300	101803	1851	1851	1851	1851	0
346	20241128	155200	101803	1851	1851	1851	1851	0
347	20241128	155100	101803	1851	1851	1851	1851	0
348	20241128	155000	101803	1851	1851	1851	1851	0
349	20241128	154900	101803	1851	1851	1851	1851	0
350	20241128	154800	101803	1851	1851	1851	1851	0
351	20241128	154700	101803	1851	1851	1851	1851	0
352	20241128	154600	101803	1851	1851	1851	1851	0
353	20241128	154500	101803	1851	1851	1851	1851	0
354	20241128	154400	101803	1851	1851	1851	1851	0
355	20241128	154300	101803	1851	1851	1851	1851	0
356	20241128	154200	101803	1851	1851	1851	1851	0
357	20241128	154100	101803	1851	1851	1851	1851	0
358	20241128	154000	101803	1851	1851	1851	1851	0
359	20241128	153900	101803	1851	1851	1851	1851	0
360	20241128	153800	101803	1851	1851	1851	1851	0
361	20241128	153700	101803	1851	1851	1851	1851	0
362	20241128	153600	101803	1851	1851	1851	1851	1
363	20241128	153500	101803	1851	1851	1851	1851	0
364	20241128	153400	101803	1851	1851	1851	1851	0
365	20241128	153300	101803	1851	1851	1851	1851	0
366	20241128	153200	101803	1851	1851	1851	1851	0
367	20241128	153100	101803	1851	1851	1851	1851	0
368	20241128	153000	101803	1851	1851	1851	1851	0
369	20241128	152900	101803	1851	1851	1851	1851	0
370	20241128	152800	101803	1851	1851	1851	1851	0
371	20241128	152700	101803	1851	1851	1851	1851	0
372	20241128	152600	101803	1851	1851	1851	1851	0
373	20241128	152500	101803	1851	1851	1851	1851	0
374	20241128	152400	101803	1851	1851	1851	1851	0
375	20241128	152300	101803	1851	1851	1851	1851	0
376	20241128	152200	101803	1851	1851	1851	1851	0
377	20241128	152100	101803	1851	1851	1851	1851	0
378	20241128	152000	101803	1851	1851	1851	1851	0
379	20241128	151900	101803	1851	1851	1851	1851	0
380	20241128	151800	101803	1851	1851	1851	1851	0
381	20241128	151700	101803	1851	1851	1851	1851	0
382	20241128	151600	101803	1851	1851	1851	1851	0
383	20241128	151500	101803	1851	1851	1851	1851	0
384	20241128	151400	101803	1851	1851	1851	1851	0
385	20241128	151300	101803	1851	1851	1851	1851	0
386	20241128	151200	101803	1851	1851	1851	1851	0
387	20241128	151100	101803	1851	1851	1851	1851	0
388	20241128	151000	101803	1851	1851	1851	1851	0
389	20241128	150900	101803	1851	1851	1851	1851	0
390	20241128	150800	101803	1851	1851	1851	1851	0
391	20241128	150700	101803	1851	1851	1851	1851	0
392	20241128	150600	101803	1851	1851	1851	1851	0
393	20241128	150500	101803	1851	1851	1851	1851	0
394	20241128	150400	101803	1851	1851	1851	1851	0
395	20241128	150300	101803	1851	1851	1851	1851	0
396	20241128	150200	101803	1851	1851	1851	1851	0
397	20241128	150100	101803	1851	1851	1851	1851	0
398	20241128	150000	101803	1851	1851	1851	1851	0
399	20241128	145900	101803	1851	1851	1851	1851	0
400	20241128	145800	101803	1851	1851	1851	1851	0
401	20241128	145700	101803	1851	1851	1851	1851	0
402	20241128	145600	101803	1851	1851	1851	1851	0
403	20241128	145500	101803	1851	1851	1851	1851	0
404	20241128	145400	101803	1851	1851	1851	1851	0
405	20241128	145300	101803	1851	1851	1851	1851	0
406	20241128	145200	101803	1851	1851	1851	1851	0
407	20241128	145100	101803	1851	1851	1851	1851	0
408	20241128	145000	101803	1851	1851	1851	1851	0
409	20241128	144900	101803	1851	1851	1851	1851	0
410	20241128	144800	101803	1851	1851	1851	1851	0
411	20241128	144700	101803	1851	1851	1851	1851	0
412	20241128	144600	101803	1851	1851	1851	1851	0
413	20241128	144500	101803	1851	1851	1851	1851	0
414	20241128	144400	101803	1851	1851	1851	1851	0
415	20241128	144300	101803	1851	1851	1851	1851	0
416	20241128	144200	101803	1851	1851	1851	1851	0
417	20241128	144100	101803	1851	1851	1851	1851	0
418	20241128	144000	101803	1851	1851	1851	1851	0
419	20241128	143900	101803	1851	1851	1851	1851	0
420	20241128	143800	101803	1851	1851	1851	1851	0
421	20241128	143700	101803	1851	1851	1851	1851	0
422	20241128	143600	101803	1851	1851	1851	1851	0
423	20241128	143500	101803	1851	1851	1851	1851	0
424	20241128	143400	101803	1851	1851	1851	1851	0
425	20241128	143300	101803	1851	1851	1851	1851	0
426	20241128	143200	101803	1851	1851	1851	1851	0
427	20241128	143100	101803	1851	1851	1851	1851	0
428	20241128	143000	101803	1851	1851	1851	1851	0
429	20241128	142900	101803	1851	1851	1851	1851	0
430	20241128	142800	101803	1851	1851	1851	1851	0
431	20241128	142700	101803	1851	1851	1851	1851	0
432	20241128	142600	101803	1851	1851	1851	1851	0
433	20241128	142500	101803	1851	1851	1851	1851	0
434	20241128	142400	101803	1851	1851	1851	1851	0
435	20241128	142300	101803	1851	1851	1851	1851	0
436	20241128	142200	101803	1851	1851	1851	1851	0
437	20241128	142100	101803	1851	1851	1851	1851	0
438	20241128	142000	101803	1851	1851	1851	1851	0
439	20241128	141900	101803	1851	1851	1851	1851	0
440	20241128	141800	101803	1851	1851	1851	1851	0
441	20241128	141700	101803	1851	1851	1851	1851	0
442	20241128	141600	101803	1851	1851	1851	1851	0
443	20241128	141500	101803	1851	1851	1851	1851	0
444	20241128	141400	101803	1851	1851	1851	1851	0
445	20241128	141300	101803	1851	1851	1851	1851	0
446	20241128	141200	101803	1851	1851	1851	1851	0
447	20241128	141100	101803	1851	1851	1851	1851	0
448	20241128	141000	101803	1851	1851	1851	1851	0
449	20241128	140900	101803	1851	1851	1851	1851	0
450	20241128	140800	101803	1851	1851	1851	1851	0
451	20241128	140700	101803	1851	1851	1851	1851	0
452	20241128	140600	101803	1851	1851	1851	1851	0
453	20241128	140500	101803	1851	1851	1851	1851	0
454	20241128	140400	101803	1851	1851	1851	1851	0
455	20241128	140300	101803	1851	1851	1851	1851	0
456	20241128	140200	101803	1851	1851	1851	1851	0
457	20241128	140100	101803	1851	1851	1851	1851	0
458	20241128	140000	101803	1851	1851	1851	1851	0
459	20241128	135900	101803	1851	1851	1851	1851	0
460	20241128	135800	101803	1851	1851	1851	1851	0
461	20241128	135700	101803	1851	1851	1851	1851	0
462	20241128	135600	101803	1851	1851	1851	1851	0
463	20241128	135500	101803	1851	1851	1851	1851	0
464	20241128	135400	101803	1851	1851	1851	1851	0
465	20241128	135300	101803	1851	1851	1851	1851	0
466	20241128	135200	101803	1851	1851	1851	1851	0
467	20241128	135100	101803	1851	1851	1851	1851	0
468	20241128	135000	101803	1851	1851	1851	1851	0
469	20241128	134900	101803	1851	1851	1851	1851	0
470	20241128	134800	101803	1851	1851	1851	1851	0
471	20241128	134700	101803	1851	1851	1851	1851	0
472	20241128	134600	101803	1851	1851	1851	1851	0
473	20241128	134500	101803	1851	1851	1851	1851	0
474	20241128	134400	101803	1851	1851	1851	1851	0
475	20241128	134300	101803	1851	1851	1851	1851	0
476	20241128	134200	101803	1851	1851	1851	1851	0
477	20241128	134100	101803	1851	1851	1851	1851	0
478	20241128	134000	101803	1851	1851	1851	1851	0
479	20241128	133900	101803	1851	1851	1851	1851	0
480	20241128	133800	101803	1851	1851	1851	1851	0
481	20241128	133700	101803	1851	1851	1851	1851	0
482	20241128	133600	101803	1851	1851	1851	1851	0
483	20241128	133500	101803	1851	1851	1851	1851	0
484	20241128	133400	101803	1851	1851	1851	1851	0
485	20241128	133300	101803	1851	1851	1851	1851	0
486	20241128	133200	101803	1851	1851	1851	1851	0
487	20241128	133100	101803	1851	1851	1851	1851	0
488	20241128	133000	101803	1851	1851	1851	1851	0
489	20241128	132900	101803	1851	1851	1851	1851	0
490	20241128	132800	101803	1851	1851	1851	1851	0
491	20241128	132700	101803	1851	1851	1851	1851	0
492	20241128	132600	101803	1851	1851	1851	1851	0
493	20241128	132500	101803	1851	1851	1851	1851	0
494	20241128	132400	101803	1851	1851	1851	1851	0
495	20241128	132300	101803	1851	1851	1851	1851	0
496	20241128	132200	101803	1851	1851	1851	1851	0
497	20241128	132100	101803	1851	1851	1851	1851	0
498	20241128	132000	101803	1851	1851	1851	1851	0
499	20241128	131900	101803	1851	1851	1851	1851	0
500	20241128	131800	101803	1851	1851	1851	1851	0
501	20241128	131700	101803	1851	1851	1851	1851	0
502	20241128	131600	101803	1851	1851	1851	1851	0
503	20241128	131500	101803	1851	1851	1851	1851	0
504	20241128	131400	101803	1851	1851	1851	1851	0
505	20241128	131300	101803	1851	1851	1851	1851	0
506	20241128	131200	101803	1851	1851	1851	1851	0
507	20241128	131100	101803	1851	1851	1851	1851	0
508	20241128	131000	101803	1851	1851	1851	1851	0
509	20241128	130900	101803	1851	1851	1851	1851	0
510	20241128	130800	101803	1851	1851	1851	1851	0
511	20241128	130700	101803	1851	1851	1851	1851	0
512	20241128	130600	101803	1851	1851	1851	1851	0
513	20241128	130500	101803	1851	1851	1851	1851	0
514	20241128	130400	101803	1851	1851	1851	1851	0
515	20241128	130300	101803	1851	1851	1851	1851	0
516	20241128	130200	101803	1851	1851	1851	1851	0
517	20241128	130100	101803	1851	1851	1851	1851	0
518	20241128	130000	101803	1851	1851	1851	1851	0
519	20241128	125900	101803	1851	1851	1851	1851	0
520	20241128	125800	101803	1851	1851	1851	1851	0
521	20241128	125700	101803	1851	1851	1851	1851	0
522	20241128	125600	101803	1851	1851	1851	1851	0
523	20241128	125500	101803	1851	1851	1851	1851	0
524	20241128	125400	101803	1851	1851	1851	1851	0
525	20241128	125300	101803	1851	1851	1851	1851	0
526	20241128	125200	101803	1851	1851	1851	1851	0
527	20241128	125100	101803	1851	1851	1851	1851	0
528	20241128	125000	101803	1851	1851	1851	1851	0
529	20241128	124900	101803	1851	1851	1851	1851	0
530	20241128	124800	101803	1851	1851	1851	1851	0
531	20241128	124700	101803	1851	1851	1851	1851	0
532	20241128	124600	101803	1851	1851	1851	1851	0
533	20241128	124500	101803	1851	1851	1851	1851	0
534	20241128	124400	101803	1851	1851	1851	1851	0
535	20241128	124300	101803	1851	1851	1851	1851	0
536	20241128	124200	101803	1851	1851	1851	1851	0
537	20241128	124100	101803	1851	1851	1851	1851	0
538	20241128	124000	101803	1851	1851	1851	1851	0
539	20241128	123900	101803	1851	1851	1851	1851	0
540	20241128	123800	101803	1851	1851	1851	1851	0
541	20241128	123700	101803	1851	1851	1851	1851	0
542	20241128	123600	101803	1851	1851	1851	1851	0
543	20241128	123500	101803	1851	1851	1851	1851	0
544	20241128	123400	101803	1851	1851	1851	1851	0
545	20241128	123300	101803	1851	1851	1851	1851	0
546	20241128	123200	101803	1851	1851	1851	1851	0
547	20241128	123100	101803	1851	1851	1851	1851	0
548	20241128	123000	101803	1851	1851	1851	1851	0
549	20241128	122900	101803	1851	1851	1851	1851	0
550	20241128	122800	101803	1851	1851	1851	1851	0
551	20241128	122700	101803	1851	1851	1851	1851	0
552	20241128	122600	101803	1851	1851	1851	1851	0
553	20241128	122500	101803	1851	1851	1851	1851	0
554	20241128	122400	101803	1851	1851	1851	1851	0
555	20241128	122300	101803	1851	1851	1851	1851	0
556	20241128	122200	101803	1851	1851	1851	1851	0
557	20241128	122100	101803	1851	1851	1851	1851	0
558	20241128	122000	101803	1851	1851	1851	1851	0
559	20241128	121900	101803	1851	1851	1851	1851	0
560	20241128	121800	101803	1851	1851	1851	1851	0
561	20241128	121700	101803	1851	1851	1851	1851	0
562	20241128	121600	101803	1851	1851	1851	1851	0
563	20241128	121500	101803	1851	1851	1851	1851	0
564	20241128	121400	101803	1851	1851	1851	1851	0
565	20241128	121300	101803	1851	1851	1851	1851	0
566	20241128	121200	101803	1851	1851	1851	1851	0
567	20241128	121100	101803	1851	1851	1851	1851	0
568	20241128	121000	101803	1851	1851	1851	1851	0
569	20241128	120900	101803	1851	1851	1851	1851	0
570	20241128	120800	101803	1851	1851	1851	1851	0
571	20241128	120700	101803	1851	1851	1851	1851	0
572	20241128	120600	101803	1851	1851	1851	1851	0
573	20241128	120500	101803	1851	1851	1851	1851	0
574	20241128	120400	101803	1851	1851	1851	1851	0
575	20241128	120300	101803	1851	1851	1851	1851	0
576	20241128	120200	101803	1851	1851	1851	1851	0
577	20241128	120100	101803	1851	1851	1851	1851	0
578	20241128	120000	101803	1851	1851	1851	1851	0
579	20241128	115900	101803	1851	1851	1851	1851	0
580	20241128	115800	101803	1851	1851	1851	1851	0
581	20241128	115700	101803	1851	1851	1851	1851	0
582	20241128	115600	101803	1851	1851	1851	1851	0
583	20241128	115500	101803	1851	1851	1851	1851	0
584	20241128	115400	101803	1851	1851	1851	1851	0
585	20241128	115300	101803	1851	1851	1851	1851	0
586	20241128	115200	101803	1851	1851	1851	1851	0
587	20241128	115100	101803	1851	1851	1851	1851	0
588	20241128	115000	101803	1851	1851	1851	1851	0
589	20241128	114900	101803	1851	1851	1851	1851	0
590	20241128	114800	101803	1851	1851	1851	1851	0
591	20241128	114700	101803	1851	1851	1851	1851	0
592	20241128	114600	101803	1851	1851	1851	1851	0
593	20241128	114500	101803	1851	1851	1851	1851	0
594	20241128	114400	101803	1851	1851	1851	1851	0
595	20241128	114300	101803	1851	1851	1851	1851	0
596	20241128	114200	101803	1851	1851	1851	1851	0
597	20241128	114100	101803	1851	1851	1851	1851	0
598	20241128	114000	101803	1851	1851	1851	1851	0
599	20241128	113900	101803	1851	1851	1851	1851	0
600	20241128	113800	101803	1851	1851	1851	1851	0
601	20241128	113700	101803	1851	1851	1851	1851	0
602	20241128	113600	101803	1851	1851	1851	1851	0
603	20241128	113500	101803	1851	1851	1851	1851	0
604	20241128	113400	101803	1851	1851	1851	1851	0
605	20241128	113300	101803	1851	1851	1851	1851	0
606	20241128	113200	101803	1851	1851	1851	1851	0
607	20241128	113100	101803	1851	1851	1851	1851	0
608	20241128	113000	101803	1851	1851	1851	1851	0
609	20241128	112900	101803	1851	1851	1851	1851	0
610	20241128	112800	101803	1851	1851	1851	1851	0
611	20241128	112700	101803	1851	1851	1851	1851	0
612	20241128	112600	101803	1851	1851	1851	1851	0
613	20241128	112500	101803	1851	1851	1851	1851	0
614	20241128	112400	101803	1851	1851	1851	1851	0
615	20241128	112300	101803	1851	1851	1851	1851	0
616	20241128	112200	101803	1851	1851	1851	1851	0
617	20241128	112100	101803	1851	1851	1851	1851	0
618	20241128	112000	101803	1851	1851	1851	1851	0
619	20241128	111900	101803	1851	1851	1851	1851	0
620	20241128	111800	101803	1851	1851	1851	1851	0
621	20241128	111700	101803	1851	1851	1851	1851	0
622	20241128	111600	101803	1851	1851	1851	1851	0
623	20241128	111500	101803	1851	1851	1851	1851	0
624	20241128	111400	101803	1851	1851	1851	1851	0
625	20241128	111300	101803	1851	1851	1851	1851	0
626	20241128	111200	101803	1851	1851	1851	1851	0
627	20241128	111100	101803	1851	1851	1851	1851	0
628	20241128	111000	101803	1851	1851	1851	1851	0
629	20241128	110900	101803	1851	1851	1851	1851	0
630	20241128	110800	101803	1851	1851	1851	1851	0
631	20241128	110700	101803	1851	1851	1851	1851	0
632	20241128	110600	101803	1851	1851	1851	1851	0
633	20241128	110500	101803	1851	1851	1851	1851	0
634	20241128	110400	101803	1851	1851	1851	1851	0
635	20241128	110300	101803	1851	1851	1851	1851	0
636	20241128	110200	101803	1851	1851	1851	1851	0
637	20241128	110100	101803	1851	1851	1851	1851	0
638	20241128	110000	101803	1851	1851	1851	1851	0
639	20241128	105900	101803	1851	1851	1851	1851	0
640	20241128	105800	101803	1851	1851	1851	1851	0
641	20241128	105700	101803	1851	1851	1851	1851	0
642	20241128	105600	101803	1851	1851	1851	1851	0
643	20241128	105500	101803	1851	1851	1851	1851	0
644	20241128	105400	101803	1851	1851	1851	1851	0
645	20241128	105300	101803	1851	1851	1851	1851	0
646	20241128	105200	101803	1851	1851	1851	1851	0
647	20241128	105100	101803	1851	1851	1851	1851	0
648	20241128	105000	101803	1851	1851	1851	1851	0
649	20241128	104900	101803	1851	1851	1851	1851	0
650	20241128	104800	101803	1851	1851	1851	1851	0
651	20241128	104700	101803	1851	1851	1851	1851	0
652	20241128	104600	101803	1851	1851	1851	1851	0
653	20241128	104500	101803	1851	1851	1851	1851	0
654	20241128	104400	101803	1851	1851	1851	1851	0
655	20241128	104300	101803	1851	1851	1851	1851	0
656	20241128	104200	101803	1851	1851	1851	1851	0
657	20241128	104100	101803	1851	1851	1851	1851	0
658	20241128	104000	101803	1851	1851	1851	1851	0
659	20241128	103900	101803	1851	1851	1851	1851	0
660	20241128	103800	101803	1851	1851	1851	1851	0
661	20241128	103700	101803	1851	1851	1851	1851	0
662	20241128	103600	101803	1851	1851	1851	1851	0
663	20241128	103500	101803	1851	1851	1851	1851	0
664	20241128	103400	101803	1851	1851	1851	1851	0
665	20241128	103300	101803	1851	1851	1851	1851	0
666	20241128	103200	101803	1851	1851	1851	1851	0
667	20241128	103100	101803	1851	1851	1851	1851	0
668	20241128	103000	101803	1851	1851	1851	1851	0
669	20241128	102900	101803	1851	1851	1851	1851	0
670	20241128	102800	101803	1851	1851	1851	1851	0
671	20241128	102700	101803	1851	1851	1851	1851	0
672	20241128	102600	101803	1851	1851	1851	1851	0
673	20241128	102500	101803	1851	1851	1851	1851	0
674	20241128	102400	101803	1851	1851	1851	1851	0
675	20241128	102300	101803	1851	1851	1851	1851	0
676	20241128	102200	101803	1851	1851	1851	1851	0
677	20241128	102100	101803	1851	1851	1851	1851	0
678	20241128	102000	101803	1851	1851	1851	1851	0
679	20241128	101900	101803	1851	1851	1851	1851	0
680	20241128	101800	101803	1851	1851	1851	1851	0
681	20241128	101700	101803	1851	1851	1851	1851	0
682	20241128	101600	101803	1851	1851	1851	1851	0
683	20241128	101500	101803	1851	1851	1851	1851	0
684	20241128	101400	101803	1851	1851	1851	1851	0
685	20241128	101300	101803	1851	1851	1851	1851	0
686	20241128	101200	101803	1851	1851	1851	1851	0
687	20241128	101100	101803	1851	1851	1851	1851	0
688	20241128	101000	101803	1851	1851	1851	1851	0
689	20241128	100900	101803	1851	1851	1851	1851	0
690	20241128	100800	101803	1851	1851	1851	1851	0
691	20241128	100700	101803	1851	1851	1851	1851	0
692	20241128	100600	101803	1851	1851	1851	1851	0
693	20241128	100500	101803	1851	1851	1851	1851	0
694	20241128	100400	101803	1851	1851	1851	1851	0
695	20241128	100300	101803	1851	1851	1851	1851	0
696	20241128	100200	101803	1851	1851	1851	1851	0
697	20241128	100100	101803	1851	1851	1851	1851	0
698	20241128	100000	101803	1851	1851	1851	1851	0
699	20241128	095900	101803	1851	1851	1851	1851	0
700	20241128	095800	101803	1851	1851	1851	1851	0
701	20241128	095700	101803	1851	1851	1851	1851	0
702	20241128	095600	101803	1851	1851	1851	1851	0
703	20241128	095500	101803	1851	1851	1851	1851	0
704	20241128	095400	101803	1851	1851	1851	1851	0
705	20241128	095300	101803	1851	1851	1851	1851	0
706	20241128	095200	101803	1851	1851	1851	1851	0
707	20241128	095100	101803	1851	1851	1851	1851	0
708	20241128	095000	101803	1851	1851	1851	1851	0
709	20241128	094900	101803	1851	1851	1851	1851	0
710	20241128	094800	101803	1851	1851	1851	1851	0
711	20241128	094700	101803	1851	1851	1851	1851	0
712	20241128	094600	101803	1851	1851	1851	1851	0
713	20241128	094500	101803	1851	1851	1851	1851	1
714	20241128	094400	99952	1575	1851	1851	1575	2
715	20241128	094300	96526	2125	2125	2125	2125	0
716	20241128	094200	96526	2125	2125	2125	2125	0
717	20241128	094100	96526	2125	2125	2125	2125	0
718	20241128	094000	96526	2125	2125	2125	2125	0
719	20241128	093900	96526	2125	2125	2125	2125	0
720	20241128	093800	96526	2125	2125	2125	2125	0
721	20241128	093700	96526	2125	2125	2125	2125	0
722	20241128	093600	96526	2125	2125	2125	2125	0
723	20241128	093500	96526	2125	2125	2125	2125	0
724	20241128	093400	96526	2125	2125	2125	2125	0
725	20241128	093300	96526	2125	2125	2125	2125	0
726	20241128	093200	96526	2125	2125	2125	2125	0
727	20241128	093100	96526	2125	2125	2125	2125	0
728	20241128	093000	96526	2125	2125	2125	2125	0
729	20241128	092900	96526	2125	2125	2125	2125	0
730	20241128	092800	96526	2125	2125	2125	2125	0
731	20241128	092700	96526	2125	2125	2125	2125	0
732	20241128	092600	96526	2125	2125	2125	2125	0
733	20241128	092500	96526	2125	2125	2125	2125	0
734	20241128	092400	96526	2125	2125	2125	2125	0
735	20241128	092300	96526	2125	1851	2125	1851	52
736	20241128	092200	0	1851	1851	1851	1851	0
737	20241128	092100	0	1851	1851	1851	1851	0
738	20241128	092000	0	1851	1851	1851	1851	0
739	20241128	091900	0	1851	1851	1851	1851	0
740	20241128	091800	0	1851	1851	1851	1851	0
741	20241128	091700	0	1851	1851	1851	1851	0
742	20241128	091600	0	1851	1851	1851	1851	0
743	20241128	091500	0	1851	1851	1851	1851	0
744	20241128	091400	0	1851	1851	1851	1851	0
745	20241128	091300	0	1851	1851	1851	1851	0
746	20241128	091200	0	1851	1851	1851	1851	0
747	20241128	091100	0	1851	1851	1851	1851	0
748	20241128	091000	0	1851	1851	1851	1851	0
749	20241128	090900	0	1851	1851	1851	1851	0
750	20241128	090800	0	1851	1851	1851	1851	0
751	20241128	090700	0	1851	1851	1851	1851	0
752	20241128	090600	0	1851	1851	1851	1851	0
753	20241128	090500	0	1851	1851	1851	1851	0
754	20241128	090400	0	1851	1851	1851	1851	0
755	20241128	090300	0	1851	1851	1851	1851	0
756	20241128	090200	0	1851	1851	1851	1851	0
757	20241128	090100	0	1851	1851	1851	1851	0
758	20241128	090000	0	1851	1851	1851	1851	0