KissMeData/169670/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202300	11472780	9800	9800	9800	9800	100
3	20231129	202200	11472780	9800	9800	9800	9800	0
4	20231129	202100	11472780	9800	9800	9800	9800	0
5	20231129	202000	11472780	9800	9800	9800	9800	0
6	20231129	201900	11472780	9800	9800	9800	9800	0
7	20231129	201800	11472780	9800	9800	9800	9800	0
8	20231129	201700	11472780	9800	9800	9800	9800	0
9	20231129	201600	11472780	9800	9800	9800	9800	0
10	20231129	201500	11472780	9800	9800	9800	9800	0
11	20231129	201400	11472780	9800	9800	9800	9800	0
12	20231129	201300	11472780	9800	9800	9800	9800	0
13	20231129	201200	11472780	9800	9800	9800	9800	0
14	20231129	201100	11472780	9800	9800	9800	9800	0
15	20231129	201000	11472780	9800	9800	9800	9800	0
16	20231129	200900	11472780	9800	9800	9800	9800	0
17	20231129	200800	11472780	9800	9800	9800	9800	0
18	20231129	200700	11472780	9800	9800	9800	9800	0
19	20231129	200600	11472780	9800	9800	9800	9800	0
20	20231129	200500	11472780	9800	9800	9800	9800	0
21	20231129	200400	11472780	9800	9800	9800	9800	0
22	20231129	200300	11472780	9800	9800	9800	9800	0
23	20231129	200200	11472780	9800	9800	9800	9800	0
24	20231129	200100	11472780	9800	9800	9800	9800	0
25	20231129	200000	11472780	9800	9800	9800	9800	0
26	20231129	195900	11472780	9800	9800	9800	9800	0
27	20231129	195800	11472780	9800	9800	9800	9800	0
28	20231129	195700	11472780	9800	9800	9800	9800	0
29	20231129	195600	11472780	9800	9800	9800	9800	0
30	20231129	195500	11472780	9800	9800	9800	9800	0
31	20231129	195400	11472780	9800	9800	9800	9800	0
32	20231129	195300	11472780	9800	9800	9800	9800	100
33	20231129	195200	11472780	9800	9800	9800	9800	0
34	20231129	195100	11472780	9800	9800	9800	9800	0
35	20231129	195000	11472780	9800	9800	9800	9800	0
36	20231129	194900	11472780	9800	9800	9800	9800	0
37	20231129	194800	11472780	9800	9800	9800	9800	0
38	20231129	194700	11472780	9800	9800	9800	9800	0
39	20231129	194600	11472780	9800	9800	9800	9800	0
40	20231129	194500	11472780	9800	9800	9800	9800	0
41	20231129	194400	11472780	9800	9800	9800	9800	0
42	20231129	194300	11472780	9800	9800	9800	9800	0
43	20231129	194200	11472780	9800	9800	9800	9800	0
44	20231129	194100	11472780	9800	9800	9800	9800	0
45	20231129	194000	11472780	9800	9800	9800	9800	0
46	20231129	193900	11472780	9800	9800	9800	9800	0
47	20231129	193800	11472780	9800	9800	9800	9800	0
48	20231129	193700	11472780	9800	9800	9800	9800	0
49	20231129	193600	11472780	9800	9800	9800	9800	0
50	20231129	193500	11472780	9800	9800	9800	9800	0
51	20231129	193400	11472780	9800	9800	9800	9800	0
52	20231129	193300	11472780	9800	9800	9800	9800	0
53	20231129	193200	11472780	9800	9800	9800	9800	0
54	20231129	193100	11472780	9800	9800	9800	9800	0
55	20231129	193000	11472780	9800	9800	9800	9800	0
56	20231129	192900	11472780	9800	9800	9800	9800	0
57	20231129	192800	11472780	9800	9800	9800	9800	0
58	20231129	192700	11472780	9800	9800	9800	9800	0
59	20231129	192600	11472780	9800	9800	9800	9800	0
60	20231129	192500	11472780	9800	9800	9800	9800	0
61	20231129	192400	11472780	9800	9800	9800	9800	0
62	20231129	192300	11472780	9800	9800	9800	9800	100
63	20231129	192200	11472780	9800	9800	9800	9800	0
64	20231129	192100	11472780	9800	9800	9800	9800	0
65	20231129	192000	11472780	9800	9800	9800	9800	0
66	20231129	191900	11472780	9800	9800	9800	9800	0
67	20231129	191800	11472780	9800	9800	9800	9800	0
68	20231129	191700	11472780	9800	9800	9800	9800	0
69	20231129	191600	11472780	9800	9800	9800	9800	0
70	20231129	191500	11472780	9800	9800	9800	9800	0
71	20231129	191400	11472780	9800	9800	9800	9800	0
72	20231129	191300	11472780	9800	9800	9800	9800	0
73	20231129	191200	11472780	9800	9800	9800	9800	0
74	20231129	191100	11472780	9800	9800	9800	9800	0
75	20231129	191000	11472780	9800	9800	9800	9800	0
76	20231129	190900	11472780	9800	9800	9800	9800	0
77	20231129	190800	11472780	9800	9800	9800	9800	0
78	20231129	190700	11472780	9800	9800	9800	9800	0
79	20231129	190600	11472780	9800	9800	9800	9800	0
80	20231129	190500	11472780	9800	9800	9800	9800	0
81	20231129	190400	11472780	9800	9800	9800	9800	0
82	20231129	190300	11472780	9800	9800	9800	9800	0
83	20231129	190200	11472780	9800	9800	9800	9800	0
84	20231129	190100	11472780	9800	9800	9800	9800	0
85	20231129	190000	11472780	9800	9800	9800	9800	0
86	20231129	185900	11472780	9800	9800	9800	9800	0
87	20231129	185800	11472780	9800	9800	9800	9800	0
88	20231129	185700	11472780	9800	9800	9800	9800	0
89	20231129	185600	11472780	9800	9800	9800	9800	0
90	20231129	185500	11472780	9800	9800	9800	9800	0
91	20231129	185400	11472780	9800	9800	9800	9800	0
92	20231129	185300	11472780	9800	9800	9800	9800	100
93	20231129	185200	11472780	9800	9800	9800	9800	0
94	20231129	185100	11472780	9800	9800	9800	9800	0
95	20231129	185000	11472780	9800	9800	9800	9800	0
96	20231129	184900	11472780	9800	9800	9800	9800	0
97	20231129	184800	11472780	9800	9800	9800	9800	0
98	20231129	184700	11472780	9800	9800	9800	9800	0
99	20231129	184600	11472780	9800	9800	9800	9800	0
100	20231129	184500	11472780	9800	9800	9800	9800	0
101	20231129	184400	11472780	9800	9800	9800	9800	0
102	20231129	184300	11472780	9800	9800	9800	9800	0
103	20231129	184200	11472780	9800	9800	9800	9800	0
104	20231129	184100	11472780	9800	9800	9800	9800	0
105	20231129	184000	11472780	9800	9800	9800	9800	0
106	20231129	183900	11472780	9800	9800	9800	9800	0
107	20231129	183800	11472780	9800	9800	9800	9800	0
108	20231129	183700	11472780	9800	9800	9800	9800	0
109	20231129	183600	11472780	9800	9800	9800	9800	0
110	20231129	183500	11472780	9800	9800	9800	9800	0
111	20231129	183400	11472780	9800	9800	9800	9800	0
112	20231129	183300	11472780	9800	9800	9800	9800	0
113	20231129	183200	11472780	9800	9800	9800	9800	0
114	20231129	183100	11472780	9800	9800	9800	9800	0
115	20231129	183000	11472780	9800	9800	9800	9800	0
116	20231129	182900	11472780	9800	9800	9800	9800	0
117	20231129	182800	11472780	9800	9800	9800	9800	0
118	20231129	182700	11472780	9800	9800	9800	9800	0
119	20231129	182600	11472780	9800	9800	9800	9800	0
120	20231129	182500	11472780	9800	9800	9800	9800	0
121	20231129	182400	11472780	9800	9800	9800	9800	0
122	20231129	182300	11472780	9800	9800	9800	9800	100
123	20231129	182200	11472780	9800	9800	9800	9800	0
124	20231129	182100	11472780	9800	9800	9800	9800	0
125	20231129	182000	11472780	9800	9800	9800	9800	0
126	20231129	181900	11472780	9800	9800	9800	9800	0
127	20231129	181800	11472780	9800	9800	9800	9800	0
128	20231129	181700	11472780	9800	9800	9800	9800	0
129	20231129	181600	11472780	9800	9800	9800	9800	0
130	20231129	181500	11472780	9800	9800	9800	9800	0
131	20231129	181400	11472780	9800	9800	9800	9800	0
132	20231129	181300	11472780	9800	9800	9800	9800	0
133	20231129	181200	11472780	9800	9800	9800	9800	0
134	20231129	181100	11472780	9800	9800	9800	9800	0
135	20231129	181000	11472780	9800	9800	9800	9800	0
136	20231129	180900	11472780	9800	9800	9800	9800	0
137	20231129	180800	11472780	9800	9800	9800	9800	0
138	20231129	180700	11472780	9800	9800	9800	9800	0
139	20231129	180600	11472780	9800	9800	9800	9800	0
140	20231129	180500	11472780	9800	9800	9800	9800	0
141	20231129	180400	11472780	9800	9800	9800	9800	0
142	20231129	180300	11472780	9800	9800	9800	9800	0
143	20231129	180200	11472780	9800	9800	9800	9800	0
144	20231129	180100	11472780	9800	9800	9800	9800	0
145	20231129	180000	11472780	9800	9800	9800	9800	0
146	20231129	175900	11472780	9800	9800	9800	9800	0
147	20231129	175800	11472780	9800	9800	9800	9800	0
148	20231129	175700	11472780	9800	9800	9800	9800	0
149	20231129	175600	11472780	9800	9800	9800	9800	0
150	20231129	175500	11472780	9800	9800	9800	9800	0
151	20231129	175400	11472780	9800	9800	9800	9800	0
152	20231129	175300	11472780	9800	9800	9800	9800	100
153	20231129	175200	11472780	9800	9800	9800	9800	0
154	20231129	175100	11472780	9800	9800	9800	9800	0
155	20231129	175000	11472780	9800	9800	9800	9800	0
156	20231129	174900	11472780	9800	9800	9800	9800	0
157	20231129	174800	11472780	9800	9800	9800	9800	0
158	20231129	174700	11472780	9800	9800	9800	9800	0
159	20231129	174600	11472780	9800	9800	9800	9800	0
160	20231129	174500	11472780	9800	9800	9800	9800	0
161	20231129	174400	11472780	9800	9800	9800	9800	0
162	20231129	174300	11472780	9800	9800	9800	9800	0
163	20231129	174200	11472780	9800	9800	9800	9800	0
164	20231129	174100	11472780	9800	9800	9800	9800	0
165	20231129	174000	11472780	9800	9800	9800	9800	0
166	20231129	173900	11472780	9800	9800	9800	9800	0
167	20231129	173800	11472780	9800	9800	9800	9800	0
168	20231129	173700	11472780	9800	9800	9800	9800	0
169	20231129	173600	11472780	9800	9800	9800	9800	0
170	20231129	173500	11472780	9800	9800	9800	9800	0
171	20231129	173400	11472780	9800	9800	9800	9800	0
172	20231129	173300	11472780	9800	9800	9800	9800	0
173	20231129	173200	11472780	9800	9800	9800	9800	0
174	20231129	173100	11472780	9800	9800	9800	9800	0
175	20231129	173000	11472780	9800	9800	9800	9800	0
176	20231129	172900	11472780	9800	9800	9800	9800	0
177	20231129	172800	11472780	9800	9800	9800	9800	0
178	20231129	172700	11472780	9800	9800	9800	9800	0
179	20231129	172600	11472780	9800	9800	9800	9800	0
180	20231129	172500	11472780	9800	9800	9800	9800	0
181	20231129	172400	11472780	9800	9800	9800	9800	0
182	20231129	172300	11472780	9800	9800	9800	9800	100
183	20231129	172200	11472780	9800	9800	9800	9800	0
184	20231129	172100	11472780	9800	9800	9800	9800	0
185	20231129	172000	11472780	9800	9800	9800	9800	0
186	20231129	171900	11472780	9800	9800	9800	9800	0
187	20231129	171800	11472780	9800	9800	9800	9800	0
188	20231129	171700	11472780	9800	9800	9800	9800	0
189	20231129	171600	11472780	9800	9800	9800	9800	0
190	20231129	171500	11472780	9800	9800	9800	9800	0
191	20231129	171400	11472780	9800	9800	9800	9800	0
192	20231129	171300	11472780	9800	9800	9800	9800	0
193	20231129	171200	11472780	9800	9800	9800	9800	0
194	20231129	171100	11472780	9800	9800	9800	9800	0
195	20231129	171000	11472780	9800	9800	9800	9800	0
196	20231129	170900	11472780	9800	9800	9800	9800	0
197	20231129	170800	11472780	9800	9800	9800	9800	0
198	20231129	170700	11472780	9800	9800	9800	9800	0
199	20231129	170600	11472780	9800	9800	9800	9800	0
200	20231129	170500	11472780	9800	9800	9800	9800	0
201	20231129	170400	11472780	9800	9800	9800	9800	0
202	20231129	170300	11472780	9800	9800	9800	9800	0
203	20231129	170200	11472780	9800	9800	9800	9800	0
204	20231129	170100	11472780	9800	9800	9800	9800	0
205	20231129	170000	11472780	9800	9800	9800	9800	0
206	20231129	165900	11472780	9800	9800	9800	9800	0
207	20231129	165800	11472780	9800	9800	9800	9800	0
208	20231129	165700	11472780	9800	9800	9800	9800	0
209	20231129	165600	11472780	9800	9800	9800	9800	0
210	20231129	165500	11472780	9800	9800	9800	9800	0
211	20231129	165400	11472780	9800	9800	9800	9800	0
212	20231129	165300	11472780	9800	9800	9800	9800	100
213	20231129	165200	11472780	9800	9800	9800	9800	0
214	20231129	165100	11472780	9800	9800	9800	9800	0
215	20231129	165000	11472780	9800	9800	9800	9800	0
216	20231129	164900	11472780	9800	9800	9800	9800	0
217	20231129	164800	11472780	9800	9800	9800	9800	0
218	20231129	164700	11472780	9800	9800	9800	9800	0
219	20231129	164600	11472780	9800	9800	9800	9800	0
220	20231129	164500	11472780	9800	9800	9800	9800	0
221	20231129	164400	11472780	9800	9800	9800	9800	0
222	20231129	164300	11472780	9800	9800	9800	9800	0
223	20231129	164200	11472780	9800	9800	9800	9800	0
224	20231129	164100	11472780	9800	9800	9800	9800	0
225	20231129	164000	11472780	9800	9800	9800	9800	0
226	20231129	163900	11472780	9800	9800	9800	9800	0
227	20231129	163800	11472780	9800	9800	9800	9800	0
228	20231129	163700	11472780	9800	9800	9800	9800	0
229	20231129	163600	11472780	9800	9800	9800	9800	0
230	20231129	163500	11472780	9800	9800	9800	9800	0
231	20231129	163400	11472780	9800	9800	9800	9800	0
232	20231129	163300	11472780	9800	9800	9800	9800	0
233	20231129	163200	11472780	9800	9800	9800	9800	0
234	20231129	163100	11472780	9800	9800	9800	9800	0
235	20231129	163000	11472780	9800	9800	9800	9800	0
236	20231129	162900	11472780	9800	9800	9800	9800	0
237	20231129	162800	11472780	9800	9800	9800	9800	0
238	20231129	162700	11472780	9800	9800	9800	9800	0
239	20231129	162600	11472780	9800	9800	9800	9800	0
240	20231129	162500	11472780	9800	9800	9800	9800	0
241	20231129	162400	11472780	9800	9800	9800	9800	0
242	20231129	162300	11472780	9800	9800	9800	9800	100
243	20231129	162200	11472780	9800	9800	9800	9800	0
244	20231129	162100	11472780	9800	9800	9800	9800	0
245	20231129	162000	11472780	9800	9800	9800	9800	0
246	20231129	161900	11472780	9800	9800	9800	9800	0
247	20231129	161800	11472780	9800	9800	9800	9800	0
248	20231129	161700	11472780	9800	9800	9800	9800	0
249	20231129	161600	11472780	9800	9800	9800	9800	0
250	20231129	161500	11472780	9800	9800	9800	9800	0
251	20231129	161400	11472780	9800	9800	9800	9800	0
252	20231129	161300	11472780	9800	9800	9800	9800	0
253	20231129	161200	11472780	9800	9800	9800	9800	0
254	20231129	161100	11472780	9800	9800	9800	9800	0
255	20231129	161000	11472780	9800	9800	9800	9800	0
256	20231129	160900	11472780	9800	9800	9800	9800	0
257	20231129	160800	11472780	9800	9800	9800	9800	0
258	20231129	160700	11472780	9800	9800	9800	9800	0
259	20231129	160600	11472780	9800	9800	9800	9800	0
260	20231129	160500	11472780	9800	9800	9800	9800	0
261	20231129	160400	11472780	9800	9800	9800	9800	0
262	20231129	160300	11472780	9800	9800	9800	9800	0
263	20231129	160200	11472780	9800	9800	9800	9800	0
264	20231129	160100	11472780	9800	9800	9800	9800	0
265	20231129	160000	11472780	9800	9800	9800	9800	0
266	20231129	155900	11472780	9800	9800	9800	9800	0
267	20231129	155800	11472780	9800	9800	9800	9800	0
268	20231129	155700	11472780	9800	9800	9800	9800	0
269	20231129	155600	11472780	9800	9800	9800	9800	0
270	20231129	155500	11472780	9800	9800	9800	9800	0
271	20231129	155400	11472780	9800	9800	9800	9800	0
272	20231129	155300	11472780	9800	9800	9800	9800	100
273	20231129	155200	11472780	9800	9800	9800	9800	0
274	20231129	155100	11472780	9800	9800	9800	9800	0
275	20231129	155000	11472780	9800	9800	9800	9800	0
276	20231129	154900	11472780	9800	9800	9800	9800	0
277	20231129	154800	11472780	9800	9800	9800	9800	0
278	20231129	154700	11472780	9800	9800	9800	9800	0
279	20231129	154600	11472780	9800	9800	9800	9800	0
280	20231129	154500	11472780	9800	9800	9800	9800	0
281	20231129	154400	11472780	9800	9800	9800	9800	0
282	20231129	154300	11472780	9800	9800	9800	9800	0
283	20231129	154200	11472780	9800	9800	9800	9800	0
284	20231129	154100	11472780	9800	9800	9800	9800	0
285	20231129	154000	11472780	9800	9800	9800	9800	0
286	20231129	153900	11472780	9800	9800	9800	9800	0
287	20231129	153800	11472780	9800	9800	9800	9800	0
288	20231129	153700	11472780	9800	9800	9800	9800	0
289	20231129	153600	11472780	9800	9800	9800	9800	0
290	20231129	153500	11472780	9800	9800	9800	9800	0
291	20231129	153400	11472780	9800	9800	9800	9800	0
292	20231129	153300	11472780	9800	9800	9800	9800	0
293	20231129	153200	11472780	9800	9800	9800	9800	0
294	20231129	153100	11472780	9800	9800	9800	9800	0
295	20231129	153000	11472780	9800	9800	9800	9800	100
296	20231129	152900	10492780	9780	9780	9780	9780	0
297	20231129	152800	10492780	9780	9780	9780	9780	0
298	20231129	152700	10492780	9780	9780	9780	9780	0
299	20231129	152600	10492780	9780	9780	9780	9780	0
300	20231129	152500	10492780	9780	9780	9780	9780	0
301	20231129	152400	10492780	9780	9780	9780	9780	0
302	20231129	152300	10492780	9780	9780	9780	9780	0
303	20231129	152200	10492780	9780	9780	9780	9780	0
304	20231129	152100	10492780	9780	9780	9780	9780	0
305	20231129	152000	10492780	9780	9780	9780	9780	0
306	20231129	151900	10492780	9780	9680	9780	9680	500
307	20231129	151800	5629810	9690	9690	9690	9690	0
308	20231129	151700	5629810	9690	9690	9690	9690	0
309	20231129	151600	5629810	9690	9690	9690	9690	0
310	20231129	151500	5629810	9690	9690	9690	9690	0
311	20231129	151400	5629810	9690	9690	9690	9690	0
312	20231129	151300	5629810	9690	9690	9690	9690	1
313	20231129	151200	5620120	9460	9460	9460	9460	0
314	20231129	151100	5620120	9460	9460	9460	9460	0
315	20231129	151000	5620120	9460	9460	9460	9460	0
316	20231129	150900	5620120	9460	9460	9460	9460	0
317	20231129	150800	5620120	9460	9460	9460	9460	0
318	20231129	150700	5620120	9460	9460	9460	9460	0
319	20231129	150600	5620120	9460	9460	9460	9460	0
320	20231129	150500	5620120	9460	9460	9460	9460	0
321	20231129	150400	5620120	9460	9460	9460	9460	0
322	20231129	150300	5620120	9460	9460	9460	9460	0
323	20231129	150200	5620120	9460	9460	9460	9460	0
324	20231129	150100	5620120	9460	9460	9460	9460	0
325	20231129	150000	5620120	9460	9460	9460	9460	0
326	20231129	145900	5620120	9460	9460	9460	9460	0
327	20231129	145800	5620120	9460	9460	9460	9460	0
328	20231129	145700	5620120	9460	9460	9460	9460	60
329	20231129	145600	5052520	9690	9690	9690	9690	0
330	20231129	145500	5052520	9690	9690	9690	9690	0
331	20231129	145400	5052520	9690	9690	9690	9690	1
332	20231129	145300	5042830	9460	9460	9460	9460	0
333	20231129	145200	5042830	9460	9460	9460	9460	0
334	20231129	145100	5042830	9460	9460	9460	9460	0
335	20231129	145000	5042830	9460	9460	9460	9460	0
336	20231129	144900	5042830	9460	9460	9460	9460	60
337	20231129	144800	4475230	9450	9450	9450	9450	0
338	20231129	144700	4475230	9450	9450	9450	9450	0
339	20231129	144600	4475230	9450	9450	9450	9450	0
340	20231129	144500	4475230	9450	9450	9450	9450	0
341	20231129	144400	4475230	9450	9450	9450	9450	0
342	20231129	144300	4475230	9450	9450	9450	9450	0
343	20231129	144200	4475230	9450	9450	9450	9450	0
344	20231129	144100	4475230	9450	9450	9450	9450	0
345	20231129	144000	4475230	9450	9450	9450	9450	0
346	20231129	143900	4475230	9450	9450	9450	9450	0
347	20231129	143800	4475230	9450	9450	9450	9450	0
348	20231129	143700	4475230	9450	9450	9450	9450	0
349	20231129	143600	4475230	9450	9450	9450	9450	0
350	20231129	143500	4475230	9450	9450	9450	9450	0
351	20231129	143400	4475230	9450	9450	9450	9450	0
352	20231129	143300	4475230	9450	9450	9450	9450	0
353	20231129	143200	4475230	9450	9450	9450	9450	0
354	20231129	143100	4475230	9450	9450	9450	9450	0
355	20231129	143000	4475230	9450	9450	9450	9450	0
356	20231129	142900	4475230	9450	9450	9450	9450	0
357	20231129	142800	4475230	9450	9450	9450	9450	0
358	20231129	142700	4475230	9450	9450	9450	9450	0
359	20231129	142600	4475230	9450	9450	9450	9450	0
360	20231129	142500	4475230	9450	9450	9450	9450	0
361	20231129	142400	4475230	9450	9450	9450	9450	0
362	20231129	142300	4475230	9450	9450	9450	9450	0
363	20231129	142200	4475230	9450	9450	9450	9450	0
364	20231129	142100	4475230	9450	9460	9460	9450	400
365	20231129	142000	693930	9460	9460	9460	9460	0
366	20231129	141900	693930	9460	9460	9460	9460	0
367	20231129	141800	693930	9460	9460	9460	9460	0
368	20231129	141700	693930	9460	9460	9460	9460	0
369	20231129	141600	693930	9460	9460	9460	9460	0
370	20231129	141500	693930	9460	9460	9460	9460	0
371	20231129	141400	693930	9460	9460	9460	9460	0
372	20231129	141300	693930	9460	9460	9460	9460	0
373	20231129	141200	693930	9460	9460	9460	9460	0
374	20231129	141100	693930	9460	9460	9460	9460	0
375	20231129	141000	693930	9460	9460	9460	9460	0
376	20231129	140900	693930	9460	9460	9460	9460	0
377	20231129	140800	693930	9460	9460	9460	9460	0
378	20231129	140700	693930	9460	9460	9460	9460	0
379	20231129	140600	693930	9460	9460	9460	9460	0
380	20231129	140500	693930	9460	9460	9460	9460	0
381	20231129	140400	693930	9460	9460	9460	9460	0
382	20231129	140300	693930	9460	9460	9460	9460	1
383	20231129	140200	684470	9690	9690	9690	9690	0
384	20231129	140100	684470	9690	9690	9690	9690	0
385	20231129	140000	684470	9690	9690	9690	9690	0
386	20231129	135900	684470	9690	9690	9690	9690	0
387	20231129	135800	684470	9690	9690	9690	9690	0
388	20231129	135700	684470	9690	9690	9690	9690	0
389	20231129	135600	684470	9690	9690	9690	9690	0
390	20231129	135500	684470	9690	9690	9690	9690	0
391	20231129	135400	684470	9690	9690	9690	9690	0
392	20231129	135300	684470	9690	9690	9690	9690	0
393	20231129	135200	684470	9690	9690	9690	9690	0
394	20231129	135100	684470	9690	9690	9690	9690	0
395	20231129	135000	684470	9690	9690	9690	9690	0
396	20231129	134900	684470	9690	9690	9690	9690	0
397	20231129	134800	684470	9690	9690	9690	9690	0
398	20231129	134700	684470	9690	9690	9690	9690	0
399	20231129	134600	684470	9690	9690	9690	9690	0
400	20231129	134500	684470	9690	9690	9690	9690	0
401	20231129	134400	684470	9690	9690	9690	9690	0
402	20231129	134300	684470	9690	9690	9690	9690	0
403	20231129	134200	684470	9690	9690	9690	9690	0
404	20231129	134100	684470	9690	9690	9690	9690	0
405	20231129	134000	684470	9690	9690	9690	9690	0
406	20231129	133900	684470	9690	9690	9690	9690	0
407	20231129	133800	684470	9690	9690	9690	9690	0
408	20231129	133700	684470	9690	9690	9690	9690	0
409	20231129	133600	684470	9690	9690	9690	9690	0
410	20231129	133500	684470	9690	9690	9690	9690	0
411	20231129	133400	684470	9690	9690	9690	9690	0
412	20231129	133300	684470	9690	9690	9690	9690	1
413	20231129	133200	674780	9780	9780	9780	9780	0
414	20231129	133100	674780	9780	9780	9780	9780	0
415	20231129	133000	674780	9780	9780	9780	9780	0
416	20231129	132900	674780	9780	9780	9780	9780	0
417	20231129	132800	674780	9780	9780	9780	9780	0
418	20231129	132700	674780	9780	9780	9780	9780	0
419	20231129	132600	674780	9780	9780	9780	9780	0
420	20231129	132500	674780	9780	9780	9780	9780	0
421	20231129	132400	674780	9780	9780	9780	9780	0
422	20231129	132300	674780	9780	9780	9780	9780	0
423	20231129	132200	674780	9780	9780	9780	9780	0
424	20231129	132100	674780	9780	9780	9780	9780	0
425	20231129	132000	674780	9780	9780	9780	9780	0
426	20231129	131900	674780	9780	9780	9780	9780	0
427	20231129	131800	674780	9780	9780	9780	9780	0
428	20231129	131700	674780	9780	9780	9780	9780	0
429	20231129	131600	674780	9780	9780	9780	9780	0
430	20231129	131500	674780	9780	9780	9780	9780	0
431	20231129	131400	674780	9780	9780	9780	9780	0
432	20231129	131300	674780	9780	9780	9780	9780	0
433	20231129	131200	674780	9780	9780	9780	9780	0
434	20231129	131100	674780	9780	9780	9780	9780	0
435	20231129	131000	674780	9780	9780	9780	9780	0
436	20231129	130900	674780	9780	9780	9780	9780	0
437	20231129	130800	674780	9780	9780	9780	9780	0
438	20231129	130700	674780	9780	9780	9780	9780	0
439	20231129	130600	674780	9780	9780	9780	9780	0
440	20231129	130500	674780	9780	9780	9780	9780	0
441	20231129	130400	674780	9780	9780	9780	9780	0
442	20231129	130300	674780	9780	9780	9780	9780	0
443	20231129	130200	674780	9780	9780	9780	9780	0
444	20231129	130100	674780	9780	9780	9780	9780	0
445	20231129	130000	674780	9780	9780	9780	9780	0
446	20231129	125900	674780	9780	9780	9780	9780	0
447	20231129	125800	674780	9780	9780	9780	9780	0
448	20231129	125700	674780	9780	9780	9780	9780	0
449	20231129	125600	674780	9780	9780	9780	9780	0
450	20231129	125500	674780	9780	9780	9780	9780	0
451	20231129	125400	674780	9780	9780	9780	9780	0
452	20231129	125300	674780	9780	9780	9780	9780	0
453	20231129	125200	674780	9780	9780	9780	9780	0
454	20231129	125100	674780	9780	9780	9780	9780	0
455	20231129	125000	674780	9780	9780	9780	9780	0
456	20231129	124900	674780	9780	9780	9780	9780	0
457	20231129	124800	674780	9780	9780	9780	9780	0
458	20231129	124700	674780	9780	9780	9780	9780	0
459	20231129	124600	674780	9780	9780	9780	9780	0
460	20231129	124500	674780	9780	9780	9780	9780	0
461	20231129	124400	674780	9780	9780	9780	9780	0
462	20231129	124300	674780	9780	9780	9780	9780	0
463	20231129	124200	674780	9780	9780	9780	9780	0
464	20231129	124100	674780	9780	9780	9780	9780	0
465	20231129	124000	674780	9780	9780	9780	9780	0
466	20231129	123900	674780	9780	9780	9780	9780	0
467	20231129	123800	674780	9780	9780	9780	9780	0
468	20231129	123700	674780	9780	9780	9780	9780	0
469	20231129	123600	674780	9780	9780	9780	9780	0
470	20231129	123500	674780	9780	9780	9780	9780	0
471	20231129	123400	674780	9780	9780	9780	9780	0
472	20231129	123300	674780	9780	9780	9780	9780	0
473	20231129	123200	674780	9780	9780	9780	9780	0
474	20231129	123100	674780	9780	9780	9780	9780	0
475	20231129	123000	674780	9780	9780	9780	9780	0
476	20231129	122900	674780	9780	9780	9780	9780	0
477	20231129	122800	674780	9780	9780	9780	9780	0
478	20231129	122700	674780	9780	9780	9780	9780	0
479	20231129	122600	674780	9780	9780	9780	9780	0
480	20231129	122500	674780	9780	9780	9780	9780	0
481	20231129	122400	674780	9780	9780	9780	9780	0
482	20231129	122300	674780	9780	9780	9780	9780	0
483	20231129	122200	674780	9780	9780	9780	9780	0
484	20231129	122100	674780	9780	9780	9780	9780	0
485	20231129	122000	674780	9780	9780	9780	9780	0
486	20231129	121900	674780	9780	9780	9780	9780	0
487	20231129	121800	674780	9780	9780	9780	9780	0
488	20231129	121700	674780	9780	9780	9780	9780	0
489	20231129	121600	674780	9780	9780	9780	9780	0
490	20231129	121500	674780	9780	9780	9780	9780	0
491	20231129	121400	674780	9780	9780	9780	9780	0
492	20231129	121300	674780	9780	9780	9780	9780	0
493	20231129	121200	674780	9780	9780	9780	9780	0
494	20231129	121100	674780	9780	9780	9780	9780	0
495	20231129	121000	674780	9780	9780	9780	9780	0
496	20231129	120900	674780	9780	9780	9780	9780	0
497	20231129	120800	674780	9780	9780	9780	9780	0
498	20231129	120700	674780	9780	9780	9780	9780	0
499	20231129	120600	674780	9780	9780	9780	9780	0
500	20231129	120500	674780	9780	9780	9780	9780	0
501	20231129	120400	674780	9780	9780	9780	9780	0
502	20231129	120300	674780	9780	9780	9780	9780	0
503	20231129	120200	674780	9780	9780	9780	9780	0
504	20231129	120100	674780	9780	9780	9780	9780	0
505	20231129	120000	674780	9780	9780	9780	9780	0
506	20231129	115900	674780	9780	9780	9780	9780	0
507	20231129	115800	674780	9780	9780	9780	9780	0
508	20231129	115700	674780	9780	9780	9780	9780	0
509	20231129	115600	674780	9780	9780	9780	9780	0
510	20231129	115500	674780	9780	9780	9780	9780	0
511	20231129	115400	674780	9780	9780	9780	9780	0
512	20231129	115300	674780	9780	9780	9780	9780	1
513	20231129	115200	665000	9500	9500	9500	9500	0
514	20231129	115100	665000	9500	9500	9500	9500	70
515	20231129	115000	0	9940	9940	9940	9940	0
516	20231129	114900	0	9940	9940	9940	9940	0
517	20231129	114800	0	9940	9940	9940	9940	0
518	20231129	114700	0	9940	9940	9940	9940	0
519	20231129	114600	0	9940	9940	9940	9940	0
520	20231129	114500	0	9940	9940	9940	9940	0
521	20231129	114400	0	9940	9940	9940	9940	0
522	20231129	114300	0	9940	9940	9940	9940	0
523	20231129	114200	0	9940	9940	9940	9940	0
524	20231129	114100	0	9940	9940	9940	9940	0
525	20231129	114000	0	9940	9940	9940	9940	0
526	20231129	113900	0	9940	9940	9940	9940	0
527	20231129	113800	0	9940	9940	9940	9940	0
528	20231129	113700	0	9940	9940	9940	9940	0
529	20231129	113600	0	9940	9940	9940	9940	0
530	20231129	113500	0	9940	9940	9940	9940	0
531	20231129	113400	0	9940	9940	9940	9940	0
532	20231129	113300	0	9940	9940	9940	9940	0
533	20231129	113200	0	9940	9940	9940	9940	0
534	20231129	113100	0	9940	9940	9940	9940	0
535	20231129	113000	0	9940	9940	9940	9940	0
536	20231129	112900	0	9940	9940	9940	9940	0
537	20231129	112800	0	9940	9940	9940	9940	0
538	20231129	112700	0	9940	9940	9940	9940	0
539	20231129	112600	0	9940	9940	9940	9940	0
540	20231129	112500	0	9940	9940	9940	9940	0
541	20231129	112400	0	9940	9940	9940	9940	0
542	20231129	112300	0	9940	9940	9940	9940	0
543	20231129	112200	0	9940	9940	9940	9940	0
544	20231129	112100	0	9940	9940	9940	9940	0
545	20231129	112000	0	9940	9940	9940	9940	0
546	20231129	111900	0	9940	9940	9940	9940	0
547	20231129	111800	0	9940	9940	9940	9940	0
548	20231129	111700	0	9940	9940	9940	9940	0
549	20231129	111600	0	9940	9940	9940	9940	0
550	20231129	111500	0	9940	9940	9940	9940	0
551	20231129	111400	0	9940	9940	9940	9940	0
552	20231129	111300	0	9940	9940	9940	9940	0
553	20231129	111200	0	9940	9940	9940	9940	0
554	20231129	111100	0	9940	9940	9940	9940	0
555	20231129	111000	0	9940	9940	9940	9940	0
556	20231129	110900	0	9940	9940	9940	9940	0
557	20231129	110800	0	9940	9940	9940	9940	0
558	20231129	110700	0	9940	9940	9940	9940	0
559	20231129	110600	0	9940	9940	9940	9940	0
560	20231129	110500	0	9940	9940	9940	9940	0
561	20231129	110400	0	9940	9940	9940	9940	0
562	20231129	110300	0	9940	9940	9940	9940	0
563	20231129	110200	0	9940	9940	9940	9940	0
564	20231129	110100	0	9940	9940	9940	9940	0
565	20231129	110000	0	9940	9940	9940	9940	0
566	20231129	105900	0	9940	9940	9940	9940	0
567	20231129	105800	0	9940	9940	9940	9940	0
568	20231129	105700	0	9940	9940	9940	9940	0
569	20231129	105600	0	9940	9940	9940	9940	0
570	20231129	105500	0	9940	9940	9940	9940	0
571	20231129	105400	0	9940	9940	9940	9940	0
572	20231129	105300	0	9940	9940	9940	9940	0
573	20231129	105200	0	9940	9940	9940	9940	0
574	20231129	105100	0	9940	9940	9940	9940	0
575	20231129	105000	0	9940	9940	9940	9940	0
576	20231129	104900	0	9940	9940	9940	9940	0
577	20231129	104800	0	9940	9940	9940	9940	0
578	20231129	104700	0	9940	9940	9940	9940	0
579	20231129	104600	0	9940	9940	9940	9940	0
580	20231129	104500	0	9940	9940	9940	9940	0
581	20231129	104400	0	9940	9940	9940	9940	0
582	20231129	104300	0	9940	9940	9940	9940	0
583	20231129	104200	0	9940	9940	9940	9940	0
584	20231129	104100	0	9940	9940	9940	9940	0
585	20231129	104000	0	9940	9940	9940	9940	0
586	20231129	103900	0	9940	9940	9940	9940	0
587	20231129	103800	0	9940	9940	9940	9940	0
588	20231129	103700	0	9940	9940	9940	9940	0
589	20231129	103600	0	9940	9940	9940	9940	0
590	20231129	103500	0	9940	9940	9940	9940	0
591	20231129	103400	0	9940	9940	9940	9940	0
592	20231129	103300	0	9940	9940	9940	9940	0
593	20231129	103200	0	9940	9940	9940	9940	0
594	20231129	103100	0	9940	9940	9940	9940	0
595	20231129	103000	0	9940	9940	9940	9940	0
596	20231129	102900	0	9940	9940	9940	9940	0
597	20231129	102800	0	9940	9940	9940	9940	0
598	20231129	102700	0	9940	9940	9940	9940	0
599	20231129	102600	0	9940	9940	9940	9940	0
600	20231129	102500	0	9940	9940	9940	9940	0
601	20231129	102400	0	9940	9940	9940	9940	0
602	20231129	102300	0	9940	9940	9940	9940	0
603	20231129	102200	0	9940	9940	9940	9940	0
604	20231129	102100	0	9940	9940	9940	9940	0
605	20231129	102000	0	9940	9940	9940	9940	0
606	20231129	101900	0	9940	9940	9940	9940	0
607	20231129	101800	0	9940	9940	9940	9940	0
608	20231129	101700	0	9940	9940	9940	9940	0
609	20231129	101600	0	9940	9940	9940	9940	0
610	20231129	101500	0	9940	9940	9940	9940	0
611	20231129	101400	0	9940	9940	9940	9940	0
612	20231129	101300	0	9940	9940	9940	9940	0
613	20231129	101200	0	9940	9940	9940	9940	0
614	20231129	101100	0	9940	9940	9940	9940	0
615	20231129	101000	0	9940	9940	9940	9940	0
616	20231129	100900	0	9940	9940	9940	9940	0
617	20231129	100800	0	9940	9940	9940	9940	0
618	20231129	100700	0	9940	9940	9940	9940	0
619	20231129	100600	0	9940	9940	9940	9940	0
620	20231129	100500	0	9940	9940	9940	9940	0
621	20231129	100400	0	9940	9940	9940	9940	0
622	20231129	100300	0	9940	9940	9940	9940	0
623	20231129	100200	0	9940	9940	9940	9940	0
624	20231129	100100	0	9940	9940	9940	9940	0
625	20231129	100000	0	9940	9940	9940	9940	0
626	20231129	095900	0	9940	9940	9940	9940	0
627	20231129	095800	0	9940	9940	9940	9940	0
628	20231129	095700	0	9940	9940	9940	9940	0
629	20231129	095600	0	9940	9940	9940	9940	0
630	20231129	095500	0	9940	9940	9940	9940	0
631	20231129	095400	0	9940	9940	9940	9940	0
632	20231129	095300	0	9940	9940	9940	9940	0
633	20231129	095200	0	9940	9940	9940	9940	0
634	20231129	095100	0	9940	9940	9940	9940	0
635	20231129	095000	0	9940	9940	9940	9940	0
636	20231129	094900	0	9940	9940	9940	9940	0
637	20231129	094800	0	9940	9940	9940	9940	0
638	20231129	094700	0	9940	9940	9940	9940	0
639	20231129	094600	0	9940	9940	9940	9940	0
640	20231129	094500	0	9940	9940	9940	9940	0
641	20231129	094400	0	9940	9940	9940	9940	0
642	20231129	094300	0	9940	9940	9940	9940	0
643	20231129	094200	0	9940	9940	9940	9940	0
644	20231129	094100	0	9940	9940	9940	9940	0
645	20231129	094000	0	9940	9940	9940	9940	0
646	20231129	093900	0	9940	9940	9940	9940	0
647	20231129	093800	0	9940	9940	9940	9940	0
648	20231129	093700	0	9940	9940	9940	9940	0
649	20231129	093600	0	9940	9940	9940	9940	0
650	20231129	093500	0	9940	9940	9940	9940	0
651	20231129	093400	0	9940	9940	9940	9940	0
652	20231129	093300	0	9940	9940	9940	9940	0
653	20231129	093200	0	9940	9940	9940	9940	0
654	20231129	093100	0	9940	9940	9940	9940	0
655	20231129	093000	0	9940	9940	9940	9940	0
656	20231129	092900	0	9940	9940	9940	9940	0
657	20231129	092800	0	9940	9940	9940	9940	0
658	20231129	092700	0	9940	9940	9940	9940	0
659	20231129	092600	0	9940	9940	9940	9940	0
660	20231129	092500	0	9940	9940	9940	9940	0
661	20231129	092400	0	9940	9940	9940	9940	0
662	20231129	092300	0	9940	9940	9940	9940	0
663	20231129	092200	0	9940	9940	9940	9940	0
664	20231129	092100	0	9940	9940	9940	9940	0
665	20231129	092000	0	9940	9940	9940	9940	0
666	20231129	091900	0	9940	9940	9940	9940	0
667	20231129	091800	0	9940	9940	9940	9940	0
668	20231129	091700	0	9940	9940	9940	9940	0
669	20231129	091600	0	9940	9940	9940	9940	0
670	20231129	091500	0	9940	9940	9940	9940	0
671	20231129	091400	0	9940	9940	9940	9940	0
672	20231129	091300	0	9940	9940	9940	9940	0
673	20231129	091200	0	9940	9940	9940	9940	0
674	20231129	091100	0	9940	9940	9940	9940	0
675	20231129	091000	0	9940	9940	9940	9940	0
676	20231129	090900	0	9940	9940	9940	9940	0
677	20231129	090800	0	9940	9940	9940	9940	0
678	20231129	090700	0	9940	9940	9940	9940	0
679	20231129	090600	0	9940	9940	9940	9940	0
680	20231129	090500	0	9940	9940	9940	9940	0
681	20231129	090400	0	9940	9940	9940	9940	0
682	20231129	090300	0	9940	9940	9940	9940	0
683	20231129	090200	0	9940	9940	9940	9940	0
684	20231129	090100	0	9940	9940	9940	9940	0
685	20231129	090000	0	9940	9940	9940	9940	0