KissMeData/388610/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211700	176810	5390	5390	5390	5390	9
3	20231129	211600	176810	5390	5390	5390	5390	0
4	20231129	211500	176810	5390	5390	5390	5390	0
5	20231129	211400	176810	5390	5390	5390	5390	0
6	20231129	211300	176810	5390	5390	5390	5390	0
7	20231129	211200	176810	5390	5390	5390	5390	0
8	20231129	211100	176810	5390	5390	5390	5390	0
9	20231129	211000	176810	5390	5390	5390	5390	0
10	20231129	210900	176810	5390	5390	5390	5390	0
11	20231129	210800	176810	5390	5390	5390	5390	0
12	20231129	210700	176810	5390	5390	5390	5390	0
13	20231129	210600	176810	5390	5390	5390	5390	0
14	20231129	210500	176810	5390	5390	5390	5390	0
15	20231129	210400	176810	5390	5390	5390	5390	0
16	20231129	210300	176810	5390	5390	5390	5390	0
17	20231129	210200	176810	5390	5390	5390	5390	0
18	20231129	210100	176810	5390	5390	5390	5390	0
19	20231129	210000	176810	5390	5390	5390	5390	0
20	20231129	205900	176810	5390	5390	5390	5390	0
21	20231129	205800	176810	5390	5390	5390	5390	0
22	20231129	205700	176810	5390	5390	5390	5390	0
23	20231129	205600	176810	5390	5390	5390	5390	0
24	20231129	205500	176810	5390	5390	5390	5390	0
25	20231129	205400	176810	5390	5390	5390	5390	0
26	20231129	205300	176810	5390	5390	5390	5390	0
27	20231129	205200	176810	5390	5390	5390	5390	0
28	20231129	205100	176810	5390	5390	5390	5390	0
29	20231129	205000	176810	5390	5390	5390	5390	0
30	20231129	204900	176810	5390	5390	5390	5390	0
31	20231129	204800	176810	5390	5390	5390	5390	0
32	20231129	204700	176810	5390	5390	5390	5390	9
33	20231129	204600	176810	5390	5390	5390	5390	0
34	20231129	204500	176810	5390	5390	5390	5390	0
35	20231129	204400	176810	5390	5390	5390	5390	0
36	20231129	204300	176810	5390	5390	5390	5390	0
37	20231129	204200	176810	5390	5390	5390	5390	0
38	20231129	204100	176810	5390	5390	5390	5390	0
39	20231129	204000	176810	5390	5390	5390	5390	0
40	20231129	203900	176810	5390	5390	5390	5390	0
41	20231129	203800	176810	5390	5390	5390	5390	0
42	20231129	203700	176810	5390	5390	5390	5390	0
43	20231129	203600	176810	5390	5390	5390	5390	0
44	20231129	203500	176810	5390	5390	5390	5390	0
45	20231129	203400	176810	5390	5390	5390	5390	0
46	20231129	203300	176810	5390	5390	5390	5390	0
47	20231129	203200	176810	5390	5390	5390	5390	0
48	20231129	203100	176810	5390	5390	5390	5390	0
49	20231129	203000	176810	5390	5390	5390	5390	0
50	20231129	202900	176810	5390	5390	5390	5390	0
51	20231129	202800	176810	5390	5390	5390	5390	0
52	20231129	202700	176810	5390	5390	5390	5390	0
53	20231129	202600	176810	5390	5390	5390	5390	0
54	20231129	202500	176810	5390	5390	5390	5390	0
55	20231129	202400	176810	5390	5390	5390	5390	0
56	20231129	202300	176810	5390	5390	5390	5390	0
57	20231129	202200	176810	5390	5390	5390	5390	0
58	20231129	202100	176810	5390	5390	5390	5390	0
59	20231129	202000	176810	5390	5390	5390	5390	0
60	20231129	201900	176810	5390	5390	5390	5390	0
61	20231129	201800	176810	5390	5390	5390	5390	0
62	20231129	201700	176810	5390	5390	5390	5390	9
63	20231129	201600	176810	5390	5390	5390	5390	0
64	20231129	201500	176810	5390	5390	5390	5390	0
65	20231129	201400	176810	5390	5390	5390	5390	0
66	20231129	201300	176810	5390	5390	5390	5390	0
67	20231129	201200	176810	5390	5390	5390	5390	0
68	20231129	201100	176810	5390	5390	5390	5390	0
69	20231129	201000	176810	5390	5390	5390	5390	0
70	20231129	200900	176810	5390	5390	5390	5390	0
71	20231129	200800	176810	5390	5390	5390	5390	0
72	20231129	200700	176810	5390	5390	5390	5390	0
73	20231129	200600	176810	5390	5390	5390	5390	0
74	20231129	200500	176810	5390	5390	5390	5390	0
75	20231129	200400	176810	5390	5390	5390	5390	0
76	20231129	200300	176810	5390	5390	5390	5390	0
77	20231129	200200	176810	5390	5390	5390	5390	0
78	20231129	200100	176810	5390	5390	5390	5390	0
79	20231129	200000	176810	5390	5390	5390	5390	0
80	20231129	195900	176810	5390	5390	5390	5390	0
81	20231129	195800	176810	5390	5390	5390	5390	0
82	20231129	195700	176810	5390	5390	5390	5390	0
83	20231129	195600	176810	5390	5390	5390	5390	0
84	20231129	195500	176810	5390	5390	5390	5390	0
85	20231129	195400	176810	5390	5390	5390	5390	0
86	20231129	195300	176810	5390	5390	5390	5390	0
87	20231129	195200	176810	5390	5390	5390	5390	0
88	20231129	195100	176810	5390	5390	5390	5390	0
89	20231129	195000	176810	5390	5390	5390	5390	0
90	20231129	194900	176810	5390	5390	5390	5390	0
91	20231129	194800	176810	5390	5390	5390	5390	0
92	20231129	194700	176810	5390	5390	5390	5390	9
93	20231129	194600	176810	5390	5390	5390	5390	0
94	20231129	194500	176810	5390	5390	5390	5390	0
95	20231129	194400	176810	5390	5390	5390	5390	0
96	20231129	194300	176810	5390	5390	5390	5390	0
97	20231129	194200	176810	5390	5390	5390	5390	0
98	20231129	194100	176810	5390	5390	5390	5390	0
99	20231129	194000	176810	5390	5390	5390	5390	0
100	20231129	193900	176810	5390	5390	5390	5390	0
101	20231129	193800	176810	5390	5390	5390	5390	0
102	20231129	193700	176810	5390	5390	5390	5390	0
103	20231129	193600	176810	5390	5390	5390	5390	0
104	20231129	193500	176810	5390	5390	5390	5390	0
105	20231129	193400	176810	5390	5390	5390	5390	0
106	20231129	193300	176810	5390	5390	5390	5390	0
107	20231129	193200	176810	5390	5390	5390	5390	0
108	20231129	193100	176810	5390	5390	5390	5390	0
109	20231129	193000	176810	5390	5390	5390	5390	0
110	20231129	192900	176810	5390	5390	5390	5390	0
111	20231129	192800	176810	5390	5390	5390	5390	0
112	20231129	192700	176810	5390	5390	5390	5390	0
113	20231129	192600	176810	5390	5390	5390	5390	0
114	20231129	192500	176810	5390	5390	5390	5390	0
115	20231129	192400	176810	5390	5390	5390	5390	0
116	20231129	192300	176810	5390	5390	5390	5390	0
117	20231129	192200	176810	5390	5390	5390	5390	0
118	20231129	192100	176810	5390	5390	5390	5390	0
119	20231129	192000	176810	5390	5390	5390	5390	0
120	20231129	191900	176810	5390	5390	5390	5390	0
121	20231129	191800	176810	5390	5390	5390	5390	0
122	20231129	191700	176810	5390	5390	5390	5390	9
123	20231129	191600	176810	5390	5390	5390	5390	0
124	20231129	191500	176810	5390	5390	5390	5390	0
125	20231129	191400	176810	5390	5390	5390	5390	0
126	20231129	191300	176810	5390	5390	5390	5390	0
127	20231129	191200	176810	5390	5390	5390	5390	0
128	20231129	191100	176810	5390	5390	5390	5390	0
129	20231129	191000	176810	5390	5390	5390	5390	0
130	20231129	190900	176810	5390	5390	5390	5390	0
131	20231129	190800	176810	5390	5390	5390	5390	0
132	20231129	190700	176810	5390	5390	5390	5390	0
133	20231129	190600	176810	5390	5390	5390	5390	0
134	20231129	190500	176810	5390	5390	5390	5390	0
135	20231129	190400	176810	5390	5390	5390	5390	0
136	20231129	190300	176810	5390	5390	5390	5390	0
137	20231129	190200	176810	5390	5390	5390	5390	0
138	20231129	190100	176810	5390	5390	5390	5390	0
139	20231129	190000	176810	5390	5390	5390	5390	0
140	20231129	185900	176810	5390	5390	5390	5390	0
141	20231129	185800	176810	5390	5390	5390	5390	0
142	20231129	185700	176810	5390	5390	5390	5390	0
143	20231129	185600	176810	5390	5390	5390	5390	0
144	20231129	185500	176810	5390	5390	5390	5390	0
145	20231129	185400	176810	5390	5390	5390	5390	0
146	20231129	185300	176810	5390	5390	5390	5390	0
147	20231129	185200	176810	5390	5390	5390	5390	0
148	20231129	185100	176810	5390	5390	5390	5390	0
149	20231129	185000	176810	5390	5390	5390	5390	0
150	20231129	184900	176810	5390	5390	5390	5390	0
151	20231129	184800	176810	5390	5390	5390	5390	0
152	20231129	184700	176810	5390	5390	5390	5390	9
153	20231129	184600	176810	5390	5390	5390	5390	0
154	20231129	184500	176810	5390	5390	5390	5390	0
155	20231129	184400	176810	5390	5390	5390	5390	0
156	20231129	184300	176810	5390	5390	5390	5390	0
157	20231129	184200	176810	5390	5390	5390	5390	0
158	20231129	184100	176810	5390	5390	5390	5390	0
159	20231129	184000	176810	5390	5390	5390	5390	0
160	20231129	183900	176810	5390	5390	5390	5390	0
161	20231129	183800	176810	5390	5390	5390	5390	0
162	20231129	183700	176810	5390	5390	5390	5390	0
163	20231129	183600	176810	5390	5390	5390	5390	0
164	20231129	183500	176810	5390	5390	5390	5390	0
165	20231129	183400	176810	5390	5390	5390	5390	0
166	20231129	183300	176810	5390	5390	5390	5390	0
167	20231129	183200	176810	5390	5390	5390	5390	0
168	20231129	183100	176810	5390	5390	5390	5390	0
169	20231129	183000	176810	5390	5390	5390	5390	0
170	20231129	182900	176810	5390	5390	5390	5390	0
171	20231129	182800	176810	5390	5390	5390	5390	0
172	20231129	182700	176810	5390	5390	5390	5390	0
173	20231129	182600	176810	5390	5390	5390	5390	0
174	20231129	182500	176810	5390	5390	5390	5390	0
175	20231129	182400	176810	5390	5390	5390	5390	0
176	20231129	182300	176810	5390	5390	5390	5390	0
177	20231129	182200	176810	5390	5390	5390	5390	0
178	20231129	182100	176810	5390	5390	5390	5390	0
179	20231129	182000	176810	5390	5390	5390	5390	0
180	20231129	181900	176810	5390	5390	5390	5390	0
181	20231129	181800	176810	5390	5390	5390	5390	0
182	20231129	181700	176810	5390	5390	5390	5390	9
183	20231129	181600	176810	5390	5390	5390	5390	0
184	20231129	181500	176810	5390	5390	5390	5390	0
185	20231129	181400	176810	5390	5390	5390	5390	0
186	20231129	181300	176810	5390	5390	5390	5390	0
187	20231129	181200	176810	5390	5390	5390	5390	0
188	20231129	181100	176810	5390	5390	5390	5390	0
189	20231129	181000	176810	5390	5390	5390	5390	0
190	20231129	180900	176810	5390	5390	5390	5390	0
191	20231129	180800	176810	5390	5390	5390	5390	0
192	20231129	180700	176810	5390	5390	5390	5390	0
193	20231129	180600	176810	5390	5390	5390	5390	0
194	20231129	180500	176810	5390	5390	5390	5390	0
195	20231129	180400	176810	5390	5390	5390	5390	0
196	20231129	180300	176810	5390	5390	5390	5390	0
197	20231129	180200	176810	5390	5390	5390	5390	0
198	20231129	180100	176810	5390	5390	5390	5390	0
199	20231129	180000	176810	5390	5390	5390	5390	0
200	20231129	175900	176810	5390	5390	5390	5390	0
201	20231129	175800	176810	5390	5390	5390	5390	0
202	20231129	175700	176810	5390	5390	5390	5390	0
203	20231129	175600	176810	5390	5390	5390	5390	0
204	20231129	175500	176810	5390	5390	5390	5390	0
205	20231129	175400	176810	5390	5390	5390	5390	0
206	20231129	175300	176810	5390	5390	5390	5390	0
207	20231129	175200	176810	5390	5390	5390	5390	0
208	20231129	175100	176810	5390	5390	5390	5390	0
209	20231129	175000	176810	5390	5390	5390	5390	0
210	20231129	174900	176810	5390	5390	5390	5390	0
211	20231129	174800	176810	5390	5390	5390	5390	0
212	20231129	174700	176810	5390	5390	5390	5390	9
213	20231129	174600	176810	5390	5390	5390	5390	0
214	20231129	174500	176810	5390	5390	5390	5390	0
215	20231129	174400	176810	5390	5390	5390	5390	0
216	20231129	174300	176810	5390	5390	5390	5390	0
217	20231129	174200	176810	5390	5390	5390	5390	0
218	20231129	174100	176810	5390	5390	5390	5390	0
219	20231129	174000	176810	5390	5390	5390	5390	0
220	20231129	173900	176810	5390	5390	5390	5390	0
221	20231129	173800	176810	5390	5390	5390	5390	0
222	20231129	173700	176810	5390	5390	5390	5390	0
223	20231129	173600	176810	5390	5390	5390	5390	0
224	20231129	173500	176810	5390	5390	5390	5390	0
225	20231129	173400	176810	5390	5390	5390	5390	0
226	20231129	173300	176810	5390	5390	5390	5390	0
227	20231129	173200	176810	5390	5390	5390	5390	0
228	20231129	173100	176810	5390	5390	5390	5390	0
229	20231129	173000	176810	5390	5390	5390	5390	0
230	20231129	172900	176810	5390	5390	5390	5390	0
231	20231129	172800	176810	5390	5390	5390	5390	0
232	20231129	172700	176810	5390	5390	5390	5390	0
233	20231129	172600	176810	5390	5390	5390	5390	0
234	20231129	172500	176810	5390	5390	5390	5390	0
235	20231129	172400	176810	5390	5390	5390	5390	0
236	20231129	172300	176810	5390	5390	5390	5390	0
237	20231129	172200	176810	5390	5390	5390	5390	0
238	20231129	172100	176810	5390	5390	5390	5390	0
239	20231129	172000	176810	5390	5390	5390	5390	0
240	20231129	171900	176810	5390	5390	5390	5390	0
241	20231129	171800	176810	5390	5390	5390	5390	0
242	20231129	171700	176810	5390	5390	5390	5390	9
243	20231129	171600	176810	5390	5390	5390	5390	0
244	20231129	171500	176810	5390	5390	5390	5390	0
245	20231129	171400	176810	5390	5390	5390	5390	0
246	20231129	171300	176810	5390	5390	5390	5390	0
247	20231129	171200	176810	5390	5390	5390	5390	0
248	20231129	171100	176810	5390	5390	5390	5390	0
249	20231129	171000	176810	5390	5390	5390	5390	0
250	20231129	170900	176810	5390	5390	5390	5390	0
251	20231129	170800	176810	5390	5390	5390	5390	0
252	20231129	170700	176810	5390	5390	5390	5390	0
253	20231129	170600	176810	5390	5390	5390	5390	0
254	20231129	170500	176810	5390	5390	5390	5390	0
255	20231129	170400	176810	5390	5390	5390	5390	0
256	20231129	170300	176810	5390	5390	5390	5390	0
257	20231129	170200	176810	5390	5390	5390	5390	0
258	20231129	170100	176810	5390	5390	5390	5390	0
259	20231129	170000	176810	5390	5390	5390	5390	0
260	20231129	165900	176810	5390	5390	5390	5390	0
261	20231129	165800	176810	5390	5390	5390	5390	0
262	20231129	165700	176810	5390	5390	5390	5390	0
263	20231129	165600	176810	5390	5390	5390	5390	0
264	20231129	165500	176810	5390	5390	5390	5390	0
265	20231129	165400	176810	5390	5390	5390	5390	0
266	20231129	165300	176810	5390	5390	5390	5390	0
267	20231129	165200	176810	5390	5390	5390	5390	0
268	20231129	165100	176810	5390	5390	5390	5390	0
269	20231129	165000	176810	5390	5390	5390	5390	0
270	20231129	164900	176810	5390	5390	5390	5390	0
271	20231129	164800	176810	5390	5390	5390	5390	0
272	20231129	164700	176810	5390	5390	5390	5390	9
273	20231129	164600	176810	5390	5390	5390	5390	0
274	20231129	164500	176810	5390	5390	5390	5390	0
275	20231129	164400	176810	5390	5390	5390	5390	0
276	20231129	164300	176810	5390	5390	5390	5390	0
277	20231129	164200	176810	5390	5390	5390	5390	0
278	20231129	164100	176810	5390	5390	5390	5390	0
279	20231129	164000	176810	5390	5390	5390	5390	0
280	20231129	163900	176810	5390	5390	5390	5390	0
281	20231129	163800	176810	5390	5390	5390	5390	0
282	20231129	163700	176810	5390	5390	5390	5390	0
283	20231129	163600	176810	5390	5390	5390	5390	0
284	20231129	163500	176810	5390	5390	5390	5390	0
285	20231129	163400	176810	5390	5390	5390	5390	0
286	20231129	163300	176810	5390	5390	5390	5390	0
287	20231129	163200	176810	5390	5390	5390	5390	0
288	20231129	163100	176810	5390	5390	5390	5390	0
289	20231129	163000	176810	5390	5390	5390	5390	0
290	20231129	162900	176810	5390	5390	5390	5390	0
291	20231129	162800	176810	5390	5390	5390	5390	0
292	20231129	162700	176810	5390	5390	5390	5390	0
293	20231129	162600	176810	5390	5390	5390	5390	0
294	20231129	162500	176810	5390	5390	5390	5390	0
295	20231129	162400	176810	5390	5390	5390	5390	0
296	20231129	162300	176810	5390	5390	5390	5390	0
297	20231129	162200	176810	5390	5390	5390	5390	0
298	20231129	162100	176810	5390	5390	5390	5390	0
299	20231129	162000	176810	5390	5390	5390	5390	0
300	20231129	161900	176810	5390	5390	5390	5390	0
301	20231129	161800	176810	5390	5390	5390	5390	0
302	20231129	161700	176810	5390	5390	5390	5390	9
303	20231129	161600	176810	5390	5390	5390	5390	0
304	20231129	161500	176810	5390	5390	5390	5390	0
305	20231129	161400	176810	5390	5390	5390	5390	0
306	20231129	161300	176810	5390	5390	5390	5390	0
307	20231129	161200	176810	5390	5390	5390	5390	0
308	20231129	161100	176810	5390	5390	5390	5390	0
309	20231129	161000	176810	5390	5390	5390	5390	0
310	20231129	160900	176810	5390	5390	5390	5390	0
311	20231129	160800	176810	5390	5390	5390	5390	0
312	20231129	160700	176810	5390	5390	5390	5390	0
313	20231129	160600	176810	5390	5390	5390	5390	0
314	20231129	160500	176810	5390	5390	5390	5390	0
315	20231129	160400	176810	5390	5390	5390	5390	0
316	20231129	160300	176810	5390	5390	5390	5390	0
317	20231129	160200	176810	5390	5390	5390	5390	0
318	20231129	160100	176810	5390	5390	5390	5390	0
319	20231129	160000	176810	5390	5390	5390	5390	0
320	20231129	155900	176810	5390	5390	5390	5390	0
321	20231129	155800	176810	5390	5390	5390	5390	0
322	20231129	155700	176810	5390	5390	5390	5390	0
323	20231129	155600	176810	5390	5390	5390	5390	0
324	20231129	155500	176810	5390	5390	5390	5390	0
325	20231129	155400	176810	5390	5390	5390	5390	0
326	20231129	155300	176810	5390	5390	5390	5390	0
327	20231129	155200	176810	5390	5390	5390	5390	0
328	20231129	155100	176810	5390	5390	5390	5390	0
329	20231129	155000	176810	5390	5390	5390	5390	0
330	20231129	154900	176810	5390	5390	5390	5390	0
331	20231129	154800	176810	5390	5390	5390	5390	0
332	20231129	154700	176810	5390	5390	5390	5390	9
333	20231129	154600	176810	5390	5390	5390	5390	0
334	20231129	154500	176810	5390	5390	5390	5390	0
335	20231129	154400	176810	5390	5390	5390	5390	0
336	20231129	154300	176810	5390	5390	5390	5390	0
337	20231129	154200	176810	5390	5390	5390	5390	0
338	20231129	154100	176810	5390	5390	5390	5390	0
339	20231129	154000	176810	5390	5390	5390	5390	0
340	20231129	153900	176810	5390	5390	5390	5390	0
341	20231129	153800	176810	5390	5390	5390	5390	0
342	20231129	153700	176810	5390	5390	5390	5390	0
343	20231129	153600	176810	5390	5390	5390	5390	0
344	20231129	153500	176810	5390	5390	5390	5390	0
345	20231129	153400	176810	5390	5390	5390	5390	0
346	20231129	153300	176810	5390	5390	5390	5390	0
347	20231129	153200	176810	5390	5390	5390	5390	0
348	20231129	153100	176810	5390	5390	5390	5390	0
349	20231129	153000	176810	5390	5390	5390	5390	0
350	20231129	152900	176810	5390	5390	5390	5390	0
351	20231129	152800	176810	5390	5390	5390	5390	0
352	20231129	152700	176810	5390	5390	5390	5390	0
353	20231129	152600	176810	5390	5390	5390	5390	0
354	20231129	152500	176810	5390	5390	5390	5390	0
355	20231129	152400	176810	5390	5390	5390	5390	0
356	20231129	152300	176810	5390	5390	5390	5390	0
357	20231129	152200	176810	5390	5390	5390	5390	0
358	20231129	152100	176810	5390	5390	5390	5390	0
359	20231129	152000	176810	5390	5390	5390	5390	0
360	20231129	151900	176810	5390	5390	5390	5390	0
361	20231129	151800	176810	5390	5390	5390	5390	0
362	20231129	151700	176810	5390	5390	5390	5390	0
363	20231129	151600	176810	5390	5390	5390	5390	0
364	20231129	151500	176810	5390	5390	5390	5390	0
365	20231129	151400	176810	5390	5390	5390	5390	0
366	20231129	151300	176810	5390	5390	5390	5390	0
367	20231129	151200	176810	5390	5390	5390	5390	0
368	20231129	151100	176810	5390	5390	5390	5390	0
369	20231129	151000	176810	5390	5390	5390	5390	0
370	20231129	150900	176810	5390	5390	5390	5390	0
371	20231129	150800	176810	5390	5390	5390	5390	0
372	20231129	150700	176810	5390	5390	5390	5390	0
373	20231129	150600	176810	5390	5390	5390	5390	0
374	20231129	150500	176810	5390	5390	5390	5390	0
375	20231129	150400	176810	5390	5390	5390	5390	0
376	20231129	150300	176810	5390	5390	5390	5390	0
377	20231129	150200	176810	5390	5390	5390	5390	0
378	20231129	150100	176810	5390	5390	5390	5390	0
379	20231129	150000	176810	5390	5390	5390	5390	0
380	20231129	145900	176810	5390	5390	5390	5390	0
381	20231129	145800	176810	5390	5390	5390	5390	0
382	20231129	145700	176810	5390	5390	5390	5390	0
383	20231129	145600	176810	5390	5390	5390	5390	0
384	20231129	145500	176810	5390	5390	5390	5390	0
385	20231129	145400	176810	5390	5390	5390	5390	0
386	20231129	145300	176810	5390	5390	5390	5390	0
387	20231129	145200	176810	5390	5390	5390	5390	0
388	20231129	145100	176810	5390	5390	5390	5390	0
389	20231129	145000	176810	5390	5390	5390	5390	0
390	20231129	144900	176810	5390	5390	5390	5390	0
391	20231129	144800	176810	5390	5390	5390	5390	0
392	20231129	144700	176810	5390	5390	5390	5390	0
393	20231129	144600	176810	5390	5390	5390	5390	0
394	20231129	144500	176810	5390	5390	5390	5390	0
395	20231129	144400	176810	5390	5390	5390	5390	0
396	20231129	144300	176810	5390	5390	5390	5390	0
397	20231129	144200	176810	5390	5390	5390	5390	0
398	20231129	144100	176810	5390	5390	5390	5390	0
399	20231129	144000	176810	5390	5390	5390	5390	0
400	20231129	143900	176810	5390	5390	5390	5390	0
401	20231129	143800	176810	5390	5390	5390	5390	9
402	20231129	143700	128300	5400	5400	5400	5400	0
403	20231129	143600	128300	5400	5400	5400	5400	0
404	20231129	143500	128300	5400	5400	5400	5400	0
405	20231129	143400	128300	5400	5400	5400	5400	0
406	20231129	143300	128300	5400	5400	5400	5400	0
407	20231129	143200	128300	5400	5400	5400	5400	0
408	20231129	143100	128300	5400	5400	5400	5400	0
409	20231129	143000	128300	5400	5400	5400	5400	0
410	20231129	142900	128300	5400	5400	5400	5400	0
411	20231129	142800	128300	5400	5400	5400	5400	0
412	20231129	142700	128300	5400	5400	5400	5400	0
413	20231129	142600	128300	5400	5400	5400	5400	0
414	20231129	142500	128300	5400	5400	5400	5400	0
415	20231129	142400	128300	5400	5400	5400	5400	0
416	20231129	142300	128300	5400	5400	5400	5400	0
417	20231129	142200	128300	5400	5400	5400	5400	0
418	20231129	142100	128300	5400	5400	5400	5400	0
419	20231129	142000	128300	5400	5400	5400	5400	0
420	20231129	141900	128300	5400	5400	5400	5400	0
421	20231129	141800	128300	5400	5400	5400	5400	0
422	20231129	141700	128300	5400	5400	5400	5400	0
423	20231129	141600	128300	5400	5400	5400	5400	0
424	20231129	141500	128300	5400	5400	5400	5400	0
425	20231129	141400	128300	5400	5400	5400	5400	0
426	20231129	141300	128300	5400	5400	5400	5400	0
427	20231129	141200	128300	5400	5400	5400	5400	0
428	20231129	141100	128300	5400	5400	5400	5400	0
429	20231129	141000	128300	5400	5400	5400	5400	0
430	20231129	140900	128300	5400	5400	5400	5400	0
431	20231129	140800	128300	5400	5400	5400	5400	0
432	20231129	140700	128300	5400	5400	5400	5400	0
433	20231129	140600	128300	5400	5400	5400	5400	0
434	20231129	140500	128300	5400	5400	5400	5400	0
435	20231129	140400	128300	5400	5400	5400	5400	0
436	20231129	140300	128300	5400	5400	5400	5400	0
437	20231129	140200	128300	5400	5400	5400	5400	0
438	20231129	140100	128300	5400	5400	5400	5400	0
439	20231129	140000	128300	5400	5400	5400	5400	0
440	20231129	135900	128300	5400	5400	5400	5400	0
441	20231129	135800	128300	5400	5400	5400	5400	0
442	20231129	135700	128300	5400	5400	5400	5400	0
443	20231129	135600	128300	5400	5400	5400	5400	0
444	20231129	135500	128300	5400	5400	5400	5400	0
445	20231129	135400	128300	5400	5400	5400	5400	0
446	20231129	135300	128300	5400	5400	5400	5400	0
447	20231129	135200	128300	5400	5400	5400	5400	0
448	20231129	135100	128300	5400	5400	5400	5400	0
449	20231129	135000	128300	5400	5400	5400	5400	0
450	20231129	134900	128300	5400	5400	5400	5400	0
451	20231129	134800	128300	5400	5400	5400	5400	0
452	20231129	134700	128300	5400	5400	5400	5400	0
453	20231129	134600	128300	5400	5400	5400	5400	0
454	20231129	134500	128300	5400	5400	5400	5400	0
455	20231129	134400	128300	5400	5400	5400	5400	0
456	20231129	134300	128300	5400	5400	5400	5400	0
457	20231129	134200	128300	5400	5400	5400	5400	8
458	20231129	134100	85100	5400	5400	5400	5400	0
459	20231129	134000	85100	5400	5400	5400	5400	0
460	20231129	133900	85100	5400	5400	5400	5400	0
461	20231129	133800	85100	5400	5400	5400	5400	0
462	20231129	133700	85100	5400	5400	5400	5400	0
463	20231129	133600	85100	5400	5400	5400	5400	0
464	20231129	133500	85100	5400	5400	5400	5400	0
465	20231129	133400	85100	5400	5400	5400	5400	0
466	20231129	133300	85100	5400	5400	5400	5400	0
467	20231129	133200	85100	5400	5400	5400	5400	0
468	20231129	133100	85100	5400	5400	5400	5400	0
469	20231129	133000	85100	5400	5400	5400	5400	0
470	20231129	132900	85100	5400	5400	5400	5400	0
471	20231129	132800	85100	5400	5400	5400	5400	0
472	20231129	132700	85100	5400	5400	5400	5400	0
473	20231129	132600	85100	5400	5400	5400	5400	0
474	20231129	132500	85100	5400	5400	5400	5400	4
475	20231129	132400	63500	5000	5000	5000	5000	0
476	20231129	132300	63500	5000	5000	5000	5000	0
477	20231129	132200	63500	5000	5000	5000	5000	0
478	20231129	132100	63500	5000	5000	5000	5000	0
479	20231129	132000	63500	5000	5000	5000	5000	0
480	20231129	131900	63500	5000	5000	5000	5000	0
481	20231129	131800	63500	5000	5000	5000	5000	0
482	20231129	131700	63500	5000	5000	5000	5000	0
483	20231129	131600	63500	5000	5000	5000	5000	0
484	20231129	131500	63500	5000	5000	5000	5000	0
485	20231129	131400	63500	5000	5000	5000	5000	0
486	20231129	131300	63500	5000	5000	5000	5000	0
487	20231129	131200	63500	5000	5000	5000	5000	0
488	20231129	131100	63500	5000	5000	5000	5000	0
489	20231129	131000	63500	5000	5000	5000	5000	0
490	20231129	130900	63500	5000	5000	5000	5000	0
491	20231129	130800	63500	5000	5000	5000	5000	0
492	20231129	130700	63500	5000	5000	5000	5000	0
493	20231129	130600	63500	5000	5000	5000	5000	0
494	20231129	130500	63500	5000	5000	5000	5000	0
495	20231129	130400	63500	5000	5000	5000	5000	0
496	20231129	130300	63500	5000	5000	5000	5000	0
497	20231129	130200	63500	5000	5000	5000	5000	0
498	20231129	130100	63500	5000	5000	5000	5000	0
499	20231129	130000	63500	5000	5000	5000	5000	0
500	20231129	125900	63500	5000	5000	5000	5000	0
501	20231129	125800	63500	5000	5000	5000	5000	0
502	20231129	125700	63500	5000	5000	5000	5000	0
503	20231129	125600	63500	5000	5000	5000	5000	0
504	20231129	125500	63500	5000	5000	5000	5000	1
505	20231129	125400	58500	5000	5000	5000	5000	0
506	20231129	125300	58500	5000	5000	5000	5000	0
507	20231129	125200	58500	5000	5000	5000	5000	0
508	20231129	125100	58500	5000	5000	5000	5000	0
509	20231129	125000	58500	5000	5000	5000	5000	0
510	20231129	124900	58500	5000	5000	5000	5000	0
511	20231129	124800	58500	5000	5000	5000	5000	0
512	20231129	124700	58500	5000	5000	5000	5000	0
513	20231129	124600	58500	5000	5000	5000	5000	0
514	20231129	124500	58500	5000	5000	5000	5000	0
515	20231129	124400	58500	5000	5000	5000	5000	0
516	20231129	124300	58500	5000	5000	5000	5000	0
517	20231129	124200	58500	5000	5000	5000	5000	0
518	20231129	124100	58500	5000	5000	5000	5000	0
519	20231129	124000	58500	5000	5000	5000	5000	0
520	20231129	123900	58500	5000	5000	5000	5000	0
521	20231129	123800	58500	5000	5000	5000	5000	0
522	20231129	123700	58500	5000	5000	5000	5000	0
523	20231129	123600	58500	5000	5000	5000	5000	0
524	20231129	123500	58500	5000	5000	5000	5000	0
525	20231129	123400	58500	5000	5000	5000	5000	0
526	20231129	123300	58500	5000	5000	5000	5000	0
527	20231129	123200	58500	5000	5000	5000	5000	0
528	20231129	123100	58500	5000	5000	5000	5000	0
529	20231129	123000	58500	5000	5000	5000	5000	0
530	20231129	122900	58500	5000	5000	5000	5000	0
531	20231129	122800	58500	5000	5000	5000	5000	0
532	20231129	122700	58500	5000	5000	5000	5000	0
533	20231129	122600	58500	5000	5000	5000	5000	0
534	20231129	122500	58500	5000	5000	5000	5000	0
535	20231129	122400	58500	5000	5000	5000	5000	0
536	20231129	122300	58500	5000	5000	5000	5000	0
537	20231129	122200	58500	5000	5000	5000	5000	0
538	20231129	122100	58500	5000	5000	5000	5000	0
539	20231129	122000	58500	5000	5000	5000	5000	0
540	20231129	121900	58500	5000	5000	5000	5000	0
541	20231129	121800	58500	5000	5000	5000	5000	0
542	20231129	121700	58500	5000	5000	5000	5000	0
543	20231129	121600	58500	5000	5000	5000	5000	0
544	20231129	121500	58500	5000	5000	5000	5000	0
545	20231129	121400	58500	5000	5000	5000	5000	0
546	20231129	121300	58500	5000	5000	5000	5000	0
547	20231129	121200	58500	5000	5000	5000	5000	0
548	20231129	121100	58500	5000	5000	5000	5000	0
549	20231129	121000	58500	5000	5000	5000	5000	0
550	20231129	120900	58500	5000	5000	5000	5000	0
551	20231129	120800	58500	5000	5000	5000	5000	0
552	20231129	120700	58500	5000	5000	5000	5000	0
553	20231129	120600	58500	5000	5000	5000	5000	0
554	20231129	120500	58500	5000	5000	5000	5000	0
555	20231129	120400	58500	5000	5000	5000	5000	0
556	20231129	120300	58500	5000	5000	5000	5000	0
557	20231129	120200	58500	5000	5000	5000	5000	0
558	20231129	120100	58500	5000	5000	5000	5000	0
559	20231129	120000	58500	5000	5000	5000	5000	0
560	20231129	115900	58500	5000	5000	5000	5000	0
561	20231129	115800	58500	5000	5000	5000	5000	0
562	20231129	115700	58500	5000	5000	5000	5000	0
563	20231129	115600	58500	5000	5000	5000	5000	0
564	20231129	115500	58500	5000	5000	5000	5000	0
565	20231129	115400	58500	5000	5000	5000	5000	0
566	20231129	115300	58500	5000	5000	5000	5000	0
567	20231129	115200	58500	5000	5000	5000	5000	0
568	20231129	115100	58500	5000	5000	5000	5000	0
569	20231129	115000	58500	5000	5000	5000	5000	0
570	20231129	114900	58500	5000	5000	5000	5000	0
571	20231129	114800	58500	5000	5000	5000	5000	0
572	20231129	114700	58500	5000	5000	5000	5000	0
573	20231129	114600	58500	5000	5000	5000	5000	0
574	20231129	114500	58500	5000	5000	5000	5000	0
575	20231129	114400	58500	5000	5000	5000	5000	0
576	20231129	114300	58500	5000	5000	5000	5000	0
577	20231129	114200	58500	5000	5000	5000	5000	0
578	20231129	114100	58500	5000	5000	5000	5000	0
579	20231129	114000	58500	5000	5000	5000	5000	0
580	20231129	113900	58500	5000	5000	5000	5000	0
581	20231129	113800	58500	5000	5000	5000	5000	0
582	20231129	113700	58500	5000	5000	5000	5000	0
583	20231129	113600	58500	5000	5000	5000	5000	0
584	20231129	113500	58500	5000	5000	5000	5000	0
585	20231129	113400	58500	5000	5000	5000	5000	0
586	20231129	113300	58500	5000	5000	5000	5000	0
587	20231129	113200	58500	5000	5000	5000	5000	0
588	20231129	113100	58500	5000	5000	5000	5000	0
589	20231129	113000	58500	5000	5000	5000	5000	0
590	20231129	112900	58500	5000	5000	5000	5000	0
591	20231129	112800	58500	5000	5000	5000	5000	0
592	20231129	112700	58500	5000	5000	5000	5000	0
593	20231129	112600	58500	5000	5000	5000	5000	0
594	20231129	112500	58500	5000	5000	5000	5000	0
595	20231129	112400	58500	5000	5000	5000	5000	0
596	20231129	112300	58500	5000	5000	5000	5000	0
597	20231129	112200	58500	5000	5000	5000	5000	0
598	20231129	112100	58500	5000	5000	5000	5000	0
599	20231129	112000	58500	5000	5000	5000	5000	0
600	20231129	111900	58500	5000	5000	5000	5000	0
601	20231129	111800	58500	5000	5000	5000	5000	0
602	20231129	111700	58500	5000	5000	5000	5000	0
603	20231129	111600	58500	5000	5000	5000	5000	0
604	20231129	111500	58500	5000	5000	5000	5000	0
605	20231129	111400	58500	5000	5000	5000	5000	0
606	20231129	111300	58500	5000	5000	5000	5000	0
607	20231129	111200	58500	5000	5000	5000	5000	0
608	20231129	111100	58500	5000	5000	5000	5000	0
609	20231129	111000	58500	5000	5000	5000	5000	0
610	20231129	110900	58500	5000	5000	5000	5000	0
611	20231129	110800	58500	5000	5000	5000	5000	0
612	20231129	110700	58500	5000	5000	5000	5000	0
613	20231129	110600	58500	5000	5000	5000	5000	0
614	20231129	110500	58500	5000	5000	5000	5000	0
615	20231129	110400	58500	5000	5000	5000	5000	0
616	20231129	110300	58500	5000	5000	5000	5000	0
617	20231129	110200	58500	5000	5000	5000	5000	0
618	20231129	110100	58500	5000	5000	5000	5000	0
619	20231129	110000	58500	5000	5000	5000	5000	0
620	20231129	105900	58500	5000	5000	5000	5000	0
621	20231129	105800	58500	5000	5000	5000	5000	0
622	20231129	105700	58500	5000	5000	5000	5000	0
623	20231129	105600	58500	5000	5000	5000	5000	0
624	20231129	105500	58500	5000	5000	5000	5000	0
625	20231129	105400	58500	5000	5000	5000	5000	0
626	20231129	105300	58500	5000	5000	5000	5000	0
627	20231129	105200	58500	5000	5000	5000	5000	0
628	20231129	105100	58500	5000	5000	5000	5000	0
629	20231129	105000	58500	5000	5000	5000	5000	0
630	20231129	104900	58500	5000	5000	5000	5000	0
631	20231129	104800	58500	5000	5000	5000	5000	0
632	20231129	104700	58500	5000	5000	5000	5000	0
633	20231129	104600	58500	5000	5000	5000	5000	0
634	20231129	104500	58500	5000	5000	5000	5000	0
635	20231129	104400	58500	5000	5000	5000	5000	0
636	20231129	104300	58500	5000	5000	5000	5000	0
637	20231129	104200	58500	5000	5000	5000	5000	0
638	20231129	104100	58500	5000	5000	5000	5000	0
639	20231129	104000	58500	5000	5000	5000	5000	0
640	20231129	103900	58500	5000	5000	5000	5000	0
641	20231129	103800	58500	5000	5000	5000	5000	0
642	20231129	103700	58500	5000	5000	5000	5000	0
643	20231129	103600	58500	5000	5000	5000	5000	0
644	20231129	103500	58500	5000	5000	5000	5000	0
645	20231129	103400	58500	5000	5000	5000	5000	0
646	20231129	103300	58500	5000	5000	5000	5000	0
647	20231129	103200	58500	5000	5000	5000	5000	0
648	20231129	103100	58500	5000	5000	5000	5000	0
649	20231129	103000	58500	5000	5000	5000	5000	0
650	20231129	102900	58500	5000	5000	5000	5000	0
651	20231129	102800	58500	5000	5000	5000	5000	0
652	20231129	102700	58500	5000	5000	5000	5000	0
653	20231129	102600	58500	5000	5000	5000	5000	0
654	20231129	102500	58500	5000	5000	5000	5000	0
655	20231129	102400	58500	5000	5000	5000	5000	0
656	20231129	102300	58500	5000	5000	5000	5000	0
657	20231129	102200	58500	5000	5000	5000	5000	0
658	20231129	102100	58500	5000	5000	5000	5000	0
659	20231129	102000	58500	5000	5000	5000	5000	0
660	20231129	101900	58500	5000	5000	5000	5000	0
661	20231129	101800	58500	5000	5000	5000	5000	0
662	20231129	101700	58500	5000	5000	5000	5000	0
663	20231129	101600	58500	5000	5000	5000	5000	0
664	20231129	101500	58500	5000	5000	5000	5000	0
665	20231129	101400	58500	5000	5000	5000	5000	0
666	20231129	101300	58500	5000	5000	5000	5000	0
667	20231129	101200	58500	5000	5000	5000	5000	0
668	20231129	101100	58500	5000	5000	5000	5000	0
669	20231129	101000	58500	5000	5000	5000	5000	0
670	20231129	100900	58500	5000	5000	5000	5000	0
671	20231129	100800	58500	5000	5000	5000	5000	0
672	20231129	100700	58500	5000	5000	5000	5000	0
673	20231129	100600	58500	5000	5000	5000	5000	0
674	20231129	100500	58500	5000	5000	5000	5000	0
675	20231129	100400	58500	5000	5000	5000	5000	0
676	20231129	100300	58500	5000	5000	5000	5000	0
677	20231129	100200	58500	5000	5000	5000	5000	0
678	20231129	100100	58500	5000	5000	5000	5000	0
679	20231129	100000	58500	5000	5000	5000	5000	0
680	20231129	095900	58500	5000	5000	5000	5000	0
681	20231129	095800	58500	5000	5000	5000	5000	0
682	20231129	095700	58500	5000	5000	5000	5000	0
683	20231129	095600	58500	5000	5000	5000	5000	0
684	20231129	095500	58500	5000	5000	5000	5000	0
685	20231129	095400	58500	5000	5000	5000	5000	0
686	20231129	095300	58500	5000	5000	5000	5000	0
687	20231129	095200	58500	5000	5000	5000	5000	0
688	20231129	095100	58500	5000	5000	5000	5000	0
689	20231129	095000	58500	5000	5000	5000	5000	0
690	20231129	094900	58500	5000	5000	5000	5000	0
691	20231129	094800	58500	5000	5000	5000	5000	1
692	20231129	094700	53500	5500	5500	5500	5500	0
693	20231129	094600	53500	5500	5500	5500	5500	0
694	20231129	094500	53500	5500	5500	5500	5500	0
695	20231129	094400	53500	5500	5500	5500	5500	0
696	20231129	094300	53500	5500	5500	5500	5500	0
697	20231129	094200	53500	5500	5500	5500	5500	0
698	20231129	094100	53500	5500	5500	5500	5500	0
699	20231129	094000	53500	5500	5500	5500	5500	0
700	20231129	093900	53500	5500	5500	5500	5500	0
701	20231129	093800	53500	5500	5500	5500	5500	0
702	20231129	093700	53500	5500	5500	5500	5500	0
703	20231129	093600	53500	5500	5500	5500	5500	0
704	20231129	093500	53500	5500	5500	5500	5500	0
705	20231129	093400	53500	5500	5500	5500	5500	0
706	20231129	093300	53500	5500	5500	5500	5500	0
707	20231129	093200	53500	5500	5500	5500	5500	0
708	20231129	093100	53500	5500	5500	5500	5500	0
709	20231129	093000	53500	5500	5500	5500	5500	0
710	20231129	092900	53500	5500	5500	5500	5500	0
711	20231129	092800	53500	5500	5500	5500	5500	0
712	20231129	092700	53500	5500	5500	5500	5500	0
713	20231129	092600	53500	5500	5500	5500	5500	0
714	20231129	092500	53500	5500	5500	5500	5500	0
715	20231129	092400	53500	5500	5500	5500	5500	0
716	20231129	092300	53500	5500	5500	5500	5500	0
717	20231129	092200	53500	5500	5500	5500	5500	0
718	20231129	092100	53500	5500	5500	5500	5500	0
719	20231129	092000	53500	5500	5500	5500	5500	0
720	20231129	091900	53500	5500	5500	5500	5500	0
721	20231129	091800	53500	5500	5500	5500	5500	0
722	20231129	091700	53500	5500	5500	5500	5500	0
723	20231129	091600	53500	5500	5500	5500	5500	0
724	20231129	091500	53500	5500	5500	5500	5500	0
725	20231129	091400	53500	5500	5500	5500	5500	0
726	20231129	091300	53500	5500	5500	5500	5500	0
727	20231129	091200	53500	5500	5500	5500	5500	1
728	20231129	091100	48000	4800	4800	4800	4800	0
729	20231129	091000	48000	4800	4800	4800	4800	0
730	20231129	090900	48000	4800	4800	4800	4800	0
731	20231129	090800	48000	4800	4800	4800	4800	0
732	20231129	090700	48000	4800	4800	4800	4800	0
733	20231129	090600	48000	4800	4800	4800	4800	0
734	20231129	090500	48000	4800	4800	4800	4800	0
735	20231129	090400	48000	4800	4800	4800	4800	0
736	20231129	090300	48000	4800	4800	4800	4800	10
737	20231129	090200	0	4785	4785	4785	4785	0
738	20231129	090100	0	4785	4785	4785	4785	0
739	20231129	090000	0	4785	4785	4785	4785	0