KissMeData/456570/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215300	23960	11980	11980	11980	11980	2
3	20241129	215200	23960	11980	11980	11980	11980	0
4	20241129	215100	23960	11980	11980	11980	11980	0
5	20241129	215000	23960	11980	11980	11980	11980	0
6	20241129	214900	23960	11980	11980	11980	11980	0
7	20241129	214800	23960	11980	11980	11980	11980	0
8	20241129	214700	23960	11980	11980	11980	11980	0
9	20241129	214600	23960	11980	11980	11980	11980	0
10	20241129	214500	23960	11980	11980	11980	11980	0
11	20241129	214400	23960	11980	11980	11980	11980	0
12	20241129	214300	23960	11980	11980	11980	11980	0
13	20241129	214200	23960	11980	11980	11980	11980	0
14	20241129	214100	23960	11980	11980	11980	11980	0
15	20241129	214000	23960	11980	11980	11980	11980	0
16	20241129	213900	23960	11980	11980	11980	11980	0
17	20241129	213800	23960	11980	11980	11980	11980	0
18	20241129	213700	23960	11980	11980	11980	11980	0
19	20241129	213600	23960	11980	11980	11980	11980	0
20	20241129	213500	23960	11980	11980	11980	11980	0
21	20241129	213400	23960	11980	11980	11980	11980	0
22	20241129	213300	23960	11980	11980	11980	11980	0
23	20241129	213200	23960	11980	11980	11980	11980	0
24	20241129	213100	23960	11980	11980	11980	11980	0
25	20241129	213000	23960	11980	11980	11980	11980	0
26	20241129	212900	23960	11980	11980	11980	11980	0
27	20241129	212800	23960	11980	11980	11980	11980	0
28	20241129	212700	23960	11980	11980	11980	11980	0
29	20241129	212600	23960	11980	11980	11980	11980	0
30	20241129	212500	23960	11980	11980	11980	11980	0
31	20241129	212400	23960	11980	11980	11980	11980	0
32	20241129	212300	23960	11980	11980	11980	11980	2
33	20241129	212200	23960	11980	11980	11980	11980	0
34	20241129	212100	23960	11980	11980	11980	11980	0
35	20241129	212000	23960	11980	11980	11980	11980	0
36	20241129	211900	23960	11980	11980	11980	11980	0
37	20241129	211800	23960	11980	11980	11980	11980	0
38	20241129	211700	23960	11980	11980	11980	11980	0
39	20241129	211600	23960	11980	11980	11980	11980	0
40	20241129	211500	23960	11980	11980	11980	11980	0
41	20241129	211400	23960	11980	11980	11980	11980	0
42	20241129	211300	23960	11980	11980	11980	11980	0
43	20241129	211200	23960	11980	11980	11980	11980	0
44	20241129	211100	23960	11980	11980	11980	11980	0
45	20241129	211000	23960	11980	11980	11980	11980	0
46	20241129	210900	23960	11980	11980	11980	11980	0
47	20241129	210800	23960	11980	11980	11980	11980	0
48	20241129	210700	23960	11980	11980	11980	11980	0
49	20241129	210600	23960	11980	11980	11980	11980	0
50	20241129	210500	23960	11980	11980	11980	11980	0
51	20241129	210400	23960	11980	11980	11980	11980	0
52	20241129	210300	23960	11980	11980	11980	11980	0
53	20241129	210200	23960	11980	11980	11980	11980	0
54	20241129	210100	23960	11980	11980	11980	11980	0
55	20241129	210000	23960	11980	11980	11980	11980	0
56	20241129	205900	23960	11980	11980	11980	11980	0
57	20241129	205800	23960	11980	11980	11980	11980	0
58	20241129	205700	23960	11980	11980	11980	11980	0
59	20241129	205600	23960	11980	11980	11980	11980	0
60	20241129	205500	23960	11980	11980	11980	11980	0
61	20241129	205400	23960	11980	11980	11980	11980	0
62	20241129	205300	23960	11980	11980	11980	11980	2
63	20241129	205200	23960	11980	11980	11980	11980	0
64	20241129	205100	23960	11980	11980	11980	11980	0
65	20241129	205000	23960	11980	11980	11980	11980	0
66	20241129	204900	23960	11980	11980	11980	11980	0
67	20241129	204800	23960	11980	11980	11980	11980	0
68	20241129	204700	23960	11980	11980	11980	11980	0
69	20241129	204600	23960	11980	11980	11980	11980	0
70	20241129	204500	23960	11980	11980	11980	11980	0
71	20241129	204400	23960	11980	11980	11980	11980	0
72	20241129	204300	23960	11980	11980	11980	11980	0
73	20241129	204200	23960	11980	11980	11980	11980	0
74	20241129	204100	23960	11980	11980	11980	11980	0
75	20241129	204000	23960	11980	11980	11980	11980	0
76	20241129	203900	23960	11980	11980	11980	11980	0
77	20241129	203800	23960	11980	11980	11980	11980	0
78	20241129	203700	23960	11980	11980	11980	11980	0
79	20241129	203600	23960	11980	11980	11980	11980	0
80	20241129	203500	23960	11980	11980	11980	11980	0
81	20241129	203400	23960	11980	11980	11980	11980	0
82	20241129	203300	23960	11980	11980	11980	11980	0
83	20241129	203200	23960	11980	11980	11980	11980	0
84	20241129	203100	23960	11980	11980	11980	11980	0
85	20241129	203000	23960	11980	11980	11980	11980	0
86	20241129	202900	23960	11980	11980	11980	11980	0
87	20241129	202800	23960	11980	11980	11980	11980	0
88	20241129	202700	23960	11980	11980	11980	11980	0
89	20241129	202600	23960	11980	11980	11980	11980	0
90	20241129	202500	23960	11980	11980	11980	11980	0
91	20241129	202400	23960	11980	11980	11980	11980	0
92	20241129	202300	23960	11980	11980	11980	11980	2
93	20241129	202200	23960	11980	11980	11980	11980	0
94	20241129	202100	23960	11980	11980	11980	11980	0
95	20241129	202000	23960	11980	11980	11980	11980	0
96	20241129	201900	23960	11980	11980	11980	11980	0
97	20241129	201800	23960	11980	11980	11980	11980	0
98	20241129	201700	23960	11980	11980	11980	11980	0
99	20241129	201600	23960	11980	11980	11980	11980	0
100	20241129	201500	23960	11980	11980	11980	11980	0
101	20241129	201400	23960	11980	11980	11980	11980	0
102	20241129	201300	23960	11980	11980	11980	11980	0
103	20241129	201200	23960	11980	11980	11980	11980	0
104	20241129	201100	23960	11980	11980	11980	11980	0
105	20241129	201000	23960	11980	11980	11980	11980	0
106	20241129	200900	23960	11980	11980	11980	11980	0
107	20241129	200800	23960	11980	11980	11980	11980	0
108	20241129	200700	23960	11980	11980	11980	11980	0
109	20241129	200600	23960	11980	11980	11980	11980	0
110	20241129	200500	23960	11980	11980	11980	11980	0
111	20241129	200400	23960	11980	11980	11980	11980	0
112	20241129	200300	23960	11980	11980	11980	11980	0
113	20241129	200200	23960	11980	11980	11980	11980	0
114	20241129	200100	23960	11980	11980	11980	11980	0
115	20241129	200000	23960	11980	11980	11980	11980	0
116	20241129	195900	23960	11980	11980	11980	11980	0
117	20241129	195800	23960	11980	11980	11980	11980	0
118	20241129	195700	23960	11980	11980	11980	11980	0
119	20241129	195600	23960	11980	11980	11980	11980	0
120	20241129	195500	23960	11980	11980	11980	11980	0
121	20241129	195400	23960	11980	11980	11980	11980	0
122	20241129	195300	23960	11980	11980	11980	11980	2
123	20241129	195200	23960	11980	11980	11980	11980	0
124	20241129	195100	23960	11980	11980	11980	11980	0
125	20241129	195000	23960	11980	11980	11980	11980	0
126	20241129	194900	23960	11980	11980	11980	11980	0
127	20241129	194800	23960	11980	11980	11980	11980	0
128	20241129	194700	23960	11980	11980	11980	11980	0
129	20241129	194600	23960	11980	11980	11980	11980	0
130	20241129	194500	23960	11980	11980	11980	11980	0
131	20241129	194400	23960	11980	11980	11980	11980	0
132	20241129	194300	23960	11980	11980	11980	11980	0
133	20241129	194200	23960	11980	11980	11980	11980	0
134	20241129	194100	23960	11980	11980	11980	11980	0
135	20241129	194000	23960	11980	11980	11980	11980	0
136	20241129	193900	23960	11980	11980	11980	11980	0
137	20241129	193800	23960	11980	11980	11980	11980	0
138	20241129	193700	23960	11980	11980	11980	11980	0
139	20241129	193600	23960	11980	11980	11980	11980	0
140	20241129	193500	23960	11980	11980	11980	11980	0
141	20241129	193400	23960	11980	11980	11980	11980	0
142	20241129	193300	23960	11980	11980	11980	11980	0
143	20241129	193200	23960	11980	11980	11980	11980	0
144	20241129	193100	23960	11980	11980	11980	11980	0
145	20241129	193000	23960	11980	11980	11980	11980	0
146	20241129	192900	23960	11980	11980	11980	11980	0
147	20241129	192800	23960	11980	11980	11980	11980	0
148	20241129	192700	23960	11980	11980	11980	11980	0
149	20241129	192600	23960	11980	11980	11980	11980	0
150	20241129	192500	23960	11980	11980	11980	11980	0
151	20241129	192400	23960	11980	11980	11980	11980	0
152	20241129	192300	23960	11980	11980	11980	11980	2
153	20241129	192200	23960	11980	11980	11980	11980	0
154	20241129	192100	23960	11980	11980	11980	11980	0
155	20241129	192000	23960	11980	11980	11980	11980	0
156	20241129	191900	23960	11980	11980	11980	11980	0
157	20241129	191800	23960	11980	11980	11980	11980	0
158	20241129	191700	23960	11980	11980	11980	11980	0
159	20241129	191600	23960	11980	11980	11980	11980	0
160	20241129	191500	23960	11980	11980	11980	11980	0
161	20241129	191400	23960	11980	11980	11980	11980	0
162	20241129	191300	23960	11980	11980	11980	11980	0
163	20241129	191200	23960	11980	11980	11980	11980	0
164	20241129	191100	23960	11980	11980	11980	11980	0
165	20241129	191000	23960	11980	11980	11980	11980	0
166	20241129	190900	23960	11980	11980	11980	11980	0
167	20241129	190800	23960	11980	11980	11980	11980	0
168	20241129	190700	23960	11980	11980	11980	11980	0
169	20241129	190600	23960	11980	11980	11980	11980	0
170	20241129	190500	23960	11980	11980	11980	11980	0
171	20241129	190400	23960	11980	11980	11980	11980	0
172	20241129	190300	23960	11980	11980	11980	11980	0
173	20241129	190200	23960	11980	11980	11980	11980	0
174	20241129	190100	23960	11980	11980	11980	11980	0
175	20241129	190000	23960	11980	11980	11980	11980	0
176	20241129	185900	23960	11980	11980	11980	11980	0
177	20241129	185800	23960	11980	11980	11980	11980	0
178	20241129	185700	23960	11980	11980	11980	11980	0
179	20241129	185600	23960	11980	11980	11980	11980	0
180	20241129	185500	23960	11980	11980	11980	11980	0
181	20241129	185400	23960	11980	11980	11980	11980	0
182	20241129	185300	23960	11980	11980	11980	11980	2
183	20241129	185200	23960	11980	11980	11980	11980	0
184	20241129	185100	23960	11980	11980	11980	11980	0
185	20241129	185000	23960	11980	11980	11980	11980	0
186	20241129	184900	23960	11980	11980	11980	11980	0
187	20241129	184800	23960	11980	11980	11980	11980	0
188	20241129	184700	23960	11980	11980	11980	11980	0
189	20241129	184600	23960	11980	11980	11980	11980	0
190	20241129	184500	23960	11980	11980	11980	11980	0
191	20241129	184400	23960	11980	11980	11980	11980	0
192	20241129	184300	23960	11980	11980	11980	11980	0
193	20241129	184200	23960	11980	11980	11980	11980	0
194	20241129	184100	23960	11980	11980	11980	11980	0
195	20241129	184000	23960	11980	11980	11980	11980	0
196	20241129	183900	23960	11980	11980	11980	11980	0
197	20241129	183800	23960	11980	11980	11980	11980	0
198	20241129	183700	23960	11980	11980	11980	11980	0
199	20241129	183600	23960	11980	11980	11980	11980	0
200	20241129	183500	23960	11980	11980	11980	11980	0
201	20241129	183400	23960	11980	11980	11980	11980	0
202	20241129	183300	23960	11980	11980	11980	11980	0
203	20241129	183200	23960	11980	11980	11980	11980	0
204	20241129	183100	23960	11980	11980	11980	11980	0
205	20241129	183000	23960	11980	11980	11980	11980	0
206	20241129	182900	23960	11980	11980	11980	11980	0
207	20241129	182800	23960	11980	11980	11980	11980	0
208	20241129	182700	23960	11980	11980	11980	11980	0
209	20241129	182600	23960	11980	11980	11980	11980	0
210	20241129	182500	23960	11980	11980	11980	11980	0
211	20241129	182400	23960	11980	11980	11980	11980	0
212	20241129	182300	23960	11980	11980	11980	11980	2
213	20241129	182200	23960	11980	11980	11980	11980	0
214	20241129	182100	23960	11980	11980	11980	11980	0
215	20241129	182000	23960	11980	11980	11980	11980	0
216	20241129	181900	23960	11980	11980	11980	11980	0
217	20241129	181800	23960	11980	11980	11980	11980	0
218	20241129	181700	23960	11980	11980	11980	11980	0
219	20241129	181600	23960	11980	11980	11980	11980	0
220	20241129	181500	23960	11980	11980	11980	11980	0
221	20241129	181400	23960	11980	11980	11980	11980	0
222	20241129	181300	23960	11980	11980	11980	11980	0
223	20241129	181200	23960	11980	11980	11980	11980	0
224	20241129	181100	23960	11980	11980	11980	11980	0
225	20241129	181000	23960	11980	11980	11980	11980	0
226	20241129	180900	23960	11980	11980	11980	11980	0
227	20241129	180800	23960	11980	11980	11980	11980	0
228	20241129	180700	23960	11980	11980	11980	11980	0
229	20241129	180600	23960	11980	11980	11980	11980	0
230	20241129	180500	23960	11980	11980	11980	11980	0
231	20241129	180400	23960	11980	11980	11980	11980	0
232	20241129	180300	23960	11980	11980	11980	11980	0
233	20241129	180200	23960	11980	11980	11980	11980	0
234	20241129	180100	23960	11980	11980	11980	11980	0
235	20241129	180000	23960	11980	11980	11980	11980	0
236	20241129	175900	23960	11980	11980	11980	11980	0
237	20241129	175800	23960	11980	11980	11980	11980	0
238	20241129	175700	23960	11980	11980	11980	11980	0
239	20241129	175600	23960	11980	11980	11980	11980	0
240	20241129	175500	23960	11980	11980	11980	11980	0
241	20241129	175400	23960	11980	11980	11980	11980	0
242	20241129	175300	23960	11980	11980	11980	11980	2
243	20241129	175200	23960	11980	11980	11980	11980	0
244	20241129	175100	23960	11980	11980	11980	11980	0
245	20241129	175000	23960	11980	11980	11980	11980	0
246	20241129	174900	23960	11980	11980	11980	11980	0
247	20241129	174800	23960	11980	11980	11980	11980	0
248	20241129	174700	23960	11980	11980	11980	11980	0
249	20241129	174600	23960	11980	11980	11980	11980	0
250	20241129	174500	23960	11980	11980	11980	11980	0
251	20241129	174400	23960	11980	11980	11980	11980	0
252	20241129	174300	23960	11980	11980	11980	11980	0
253	20241129	174200	23960	11980	11980	11980	11980	0
254	20241129	174100	23960	11980	11980	11980	11980	0
255	20241129	174000	23960	11980	11980	11980	11980	0
256	20241129	173900	23960	11980	11980	11980	11980	0
257	20241129	173800	23960	11980	11980	11980	11980	0
258	20241129	173700	23960	11980	11980	11980	11980	0
259	20241129	173600	23960	11980	11980	11980	11980	0
260	20241129	173500	23960	11980	11980	11980	11980	0
261	20241129	173400	23960	11980	11980	11980	11980	0
262	20241129	173300	23960	11980	11980	11980	11980	0
263	20241129	173200	23960	11980	11980	11980	11980	0
264	20241129	173100	23960	11980	11980	11980	11980	0
265	20241129	173000	23960	11980	11980	11980	11980	0
266	20241129	172900	23960	11980	11980	11980	11980	0
267	20241129	172800	23960	11980	11980	11980	11980	0
268	20241129	172700	23960	11980	11980	11980	11980	0
269	20241129	172600	23960	11980	11980	11980	11980	0
270	20241129	172500	23960	11980	11980	11980	11980	0
271	20241129	172400	23960	11980	11980	11980	11980	0
272	20241129	172300	23960	11980	11980	11980	11980	2
273	20241129	172200	23960	11980	11980	11980	11980	0
274	20241129	172100	23960	11980	11980	11980	11980	0
275	20241129	172000	23960	11980	11980	11980	11980	0
276	20241129	171900	23960	11980	11980	11980	11980	0
277	20241129	171800	23960	11980	11980	11980	11980	0
278	20241129	171700	23960	11980	11980	11980	11980	0
279	20241129	171600	23960	11980	11980	11980	11980	0
280	20241129	171500	23960	11980	11980	11980	11980	0
281	20241129	171400	23960	11980	11980	11980	11980	0
282	20241129	171300	23960	11980	11980	11980	11980	0
283	20241129	171200	23960	11980	11980	11980	11980	0
284	20241129	171100	23960	11980	11980	11980	11980	0
285	20241129	171000	23960	11980	11980	11980	11980	0
286	20241129	170900	23960	11980	11980	11980	11980	0
287	20241129	170800	23960	11980	11980	11980	11980	0
288	20241129	170700	23960	11980	11980	11980	11980	0
289	20241129	170600	23960	11980	11980	11980	11980	0
290	20241129	170500	23960	11980	11980	11980	11980	0
291	20241129	170400	23960	11980	11980	11980	11980	0
292	20241129	170300	23960	11980	11980	11980	11980	0
293	20241129	170200	23960	11980	11980	11980	11980	0
294	20241129	170100	23960	11980	11980	11980	11980	0
295	20241129	170000	23960	11980	11980	11980	11980	0
296	20241129	165900	23960	11980	11980	11980	11980	0
297	20241129	165800	23960	11980	11980	11980	11980	0
298	20241129	165700	23960	11980	11980	11980	11980	0
299	20241129	165600	23960	11980	11980	11980	11980	0
300	20241129	165500	23960	11980	11980	11980	11980	0
301	20241129	165400	23960	11980	11980	11980	11980	0
302	20241129	165300	23960	11980	11980	11980	11980	2
303	20241129	165200	23960	11980	11980	11980	11980	0
304	20241129	165100	23960	11980	11980	11980	11980	0
305	20241129	165000	23960	11980	11980	11980	11980	0
306	20241129	164900	23960	11980	11980	11980	11980	0
307	20241129	164800	23960	11980	11980	11980	11980	0
308	20241129	164700	23960	11980	11980	11980	11980	0
309	20241129	164600	23960	11980	11980	11980	11980	0
310	20241129	164500	23960	11980	11980	11980	11980	0
311	20241129	164400	23960	11980	11980	11980	11980	0
312	20241129	164300	23960	11980	11980	11980	11980	0
313	20241129	164200	23960	11980	11980	11980	11980	0
314	20241129	164100	23960	11980	11980	11980	11980	0
315	20241129	164000	23960	11980	11980	11980	11980	0
316	20241129	163900	23960	11980	11980	11980	11980	0
317	20241129	163800	23960	11980	11980	11980	11980	0
318	20241129	163700	23960	11980	11980	11980	11980	0
319	20241129	163600	23960	11980	11980	11980	11980	0
320	20241129	163500	23960	11980	11980	11980	11980	0
321	20241129	163400	23960	11980	11980	11980	11980	0
322	20241129	163300	23960	11980	11980	11980	11980	0
323	20241129	163200	23960	11980	11980	11980	11980	0
324	20241129	163100	23960	11980	11980	11980	11980	0
325	20241129	163000	23960	11980	11980	11980	11980	0
326	20241129	162900	23960	11980	11980	11980	11980	0
327	20241129	162800	23960	11980	11980	11980	11980	0
328	20241129	162700	23960	11980	11980	11980	11980	0
329	20241129	162600	23960	11980	11980	11980	11980	0
330	20241129	162500	23960	11980	11980	11980	11980	0
331	20241129	162400	23960	11980	11980	11980	11980	0
332	20241129	162300	23960	11980	11980	11980	11980	2
333	20241129	162200	23960	11980	11980	11980	11980	0
334	20241129	162100	23960	11980	11980	11980	11980	0
335	20241129	162000	23960	11980	11980	11980	11980	0
336	20241129	161900	23960	11980	11980	11980	11980	0
337	20241129	161800	23960	11980	11980	11980	11980	0
338	20241129	161700	23960	11980	11980	11980	11980	0
339	20241129	161600	23960	11980	11980	11980	11980	0
340	20241129	161500	23960	11980	11980	11980	11980	0
341	20241129	161400	23960	11980	11980	11980	11980	0
342	20241129	161300	23960	11980	11980	11980	11980	0
343	20241129	161200	23960	11980	11980	11980	11980	0
344	20241129	161100	23960	11980	11980	11980	11980	0
345	20241129	161000	23960	11980	11980	11980	11980	0
346	20241129	160900	23960	11980	11980	11980	11980	0
347	20241129	160800	23960	11980	11980	11980	11980	0
348	20241129	160700	23960	11980	11980	11980	11980	0
349	20241129	160600	23960	11980	11980	11980	11980	0
350	20241129	160500	23960	11980	11980	11980	11980	0
351	20241129	160400	23960	11980	11980	11980	11980	0
352	20241129	160300	23960	11980	11980	11980	11980	0
353	20241129	160200	23960	11980	11980	11980	11980	0
354	20241129	160100	23960	11980	11980	11980	11980	0
355	20241129	160000	23960	11980	11980	11980	11980	0
356	20241129	155900	23960	11980	11980	11980	11980	0
357	20241129	155800	23960	11980	11980	11980	11980	0
358	20241129	155700	23960	11980	11980	11980	11980	0
359	20241129	155600	23960	11980	11980	11980	11980	0
360	20241129	155500	23960	11980	11980	11980	11980	0
361	20241129	155400	23960	11980	11980	11980	11980	0
362	20241129	155300	23960	11980	11980	11980	11980	2
363	20241129	155200	23960	11980	11980	11980	11980	0
364	20241129	155100	23960	11980	11980	11980	11980	0
365	20241129	155000	23960	11980	11980	11980	11980	0
366	20241129	154900	23960	11980	11980	11980	11980	0
367	20241129	154800	23960	11980	11980	11980	11980	0
368	20241129	154700	23960	11980	11980	11980	11980	0
369	20241129	154600	23960	11980	11980	11980	11980	0
370	20241129	154500	23960	11980	11980	11980	11980	0
371	20241129	154400	23960	11980	11980	11980	11980	0
372	20241129	154300	23960	11980	11980	11980	11980	0
373	20241129	154200	23960	11980	11980	11980	11980	0
374	20241129	154100	23960	11980	11980	11980	11980	0
375	20241129	154000	23960	11980	11980	11980	11980	0
376	20241129	153900	23960	11980	11980	11980	11980	0
377	20241129	153800	23960	11980	11980	11980	11980	0
378	20241129	153700	23960	11980	11980	11980	11980	0
379	20241129	153600	23960	11980	11980	11980	11980	0
380	20241129	153500	23960	11980	11980	11980	11980	0
381	20241129	153400	23960	11980	11980	11980	11980	0
382	20241129	153300	23960	11980	11980	11980	11980	0
383	20241129	153200	23960	11980	11980	11980	11980	0
384	20241129	153100	23960	11980	11980	11980	11980	0
385	20241129	153000	23960	11980	11980	11980	11980	0
386	20241129	152900	23960	11980	11980	11980	11980	0
387	20241129	152800	23960	11980	11980	11980	11980	0
388	20241129	152700	23960	11980	11980	11980	11980	0
389	20241129	152600	23960	11980	11980	11980	11980	0
390	20241129	152500	23960	11980	11980	11980	11980	0
391	20241129	152400	23960	11980	11980	11980	11980	0
392	20241129	152300	23960	11980	11980	11980	11980	0
393	20241129	152200	23960	11980	11980	11980	11980	0
394	20241129	152100	23960	11980	11980	11980	11980	0
395	20241129	152000	23960	11980	11980	11980	11980	0
396	20241129	151900	23960	11980	11980	11980	11980	0
397	20241129	151800	23960	11980	11980	11980	11980	0
398	20241129	151700	23960	11980	11980	11980	11980	0
399	20241129	151600	23960	11980	11980	11980	11980	0
400	20241129	151500	23960	11980	11980	11980	11980	0
401	20241129	151400	23960	11980	11980	11980	11980	0
402	20241129	151300	23960	11980	11980	11980	11980	0
403	20241129	151200	23960	11980	11980	11980	11980	0
404	20241129	151100	23960	11980	11980	11980	11980	0
405	20241129	151000	23960	11980	11980	11980	11980	0
406	20241129	150900	23960	11980	11980	11980	11980	0
407	20241129	150800	23960	11980	11980	11980	11980	0
408	20241129	150700	23960	11980	11980	11980	11980	0
409	20241129	150600	23960	11980	11980	11980	11980	0
410	20241129	150500	23960	11980	11980	11980	11980	0
411	20241129	150400	23960	11980	11980	11980	11980	0
412	20241129	150300	23960	11980	11980	11980	11980	0
413	20241129	150200	23960	11980	11980	11980	11980	0
414	20241129	150100	23960	11980	11980	11980	11980	0
415	20241129	150000	23960	11980	11980	11980	11980	0
416	20241129	145900	23960	11980	11980	11980	11980	0
417	20241129	145800	23960	11980	11980	11980	11980	0
418	20241129	145700	23960	11980	11980	11980	11980	0
419	20241129	145600	23960	11980	11980	11980	11980	0
420	20241129	145500	23960	11980	11980	11980	11980	0
421	20241129	145400	23960	11980	11980	11980	11980	0
422	20241129	145300	23960	11980	11980	11980	11980	0
423	20241129	145200	23960	11980	11980	11980	11980	0
424	20241129	145100	23960	11980	11980	11980	11980	0
425	20241129	145000	23960	11980	11980	11980	11980	0
426	20241129	144900	23960	11980	11980	11980	11980	0
427	20241129	144800	23960	11980	11980	11980	11980	0
428	20241129	144700	23960	11980	11980	11980	11980	0
429	20241129	144600	23960	11980	11980	11980	11980	0
430	20241129	144500	23960	11980	11980	11980	11980	0
431	20241129	144400	23960	11980	11980	11980	11980	0
432	20241129	144300	23960	11980	11980	11980	11980	0
433	20241129	144200	23960	11980	11980	11980	11980	0
434	20241129	144100	23960	11980	11980	11980	11980	0
435	20241129	144000	23960	11980	11980	11980	11980	0
436	20241129	143900	23960	11980	11980	11980	11980	0
437	20241129	143800	23960	11980	11980	11980	11980	0
438	20241129	143700	23960	11980	11980	11980	11980	0
439	20241129	143600	23960	11980	11980	11980	11980	0
440	20241129	143500	23960	11980	11980	11980	11980	0
441	20241129	143400	23960	11980	11980	11980	11980	0
442	20241129	143300	23960	11980	11980	11980	11980	0
443	20241129	143200	23960	11980	11980	11980	11980	0
444	20241129	143100	23960	11980	11980	11980	11980	0
445	20241129	143000	23960	11980	11980	11980	11980	0
446	20241129	142900	23960	11980	11980	11980	11980	0
447	20241129	142800	23960	11980	11980	11980	11980	0
448	20241129	142700	23960	11980	11980	11980	11980	0
449	20241129	142600	23960	11980	11980	11980	11980	0
450	20241129	142500	23960	11980	11980	11980	11980	0
451	20241129	142400	23960	11980	11980	11980	11980	0
452	20241129	142300	23960	11980	11980	11980	11980	0
453	20241129	142200	23960	11980	11980	11980	11980	0
454	20241129	142100	23960	11980	11980	11980	11980	0
455	20241129	142000	23960	11980	11980	11980	11980	0
456	20241129	141900	23960	11980	11980	11980	11980	0
457	20241129	141800	23960	11980	11980	11980	11980	0
458	20241129	141700	23960	11980	11980	11980	11980	0
459	20241129	141600	23960	11980	11980	11980	11980	0
460	20241129	141500	23960	11980	11980	11980	11980	0
461	20241129	141400	23960	11980	11980	11980	11980	0
462	20241129	141300	23960	11980	11980	11980	11980	0
463	20241129	141200	23960	11980	11980	11980	11980	0
464	20241129	141100	23960	11980	11980	11980	11980	0
465	20241129	141000	23960	11980	11980	11980	11980	0
466	20241129	140900	23960	11980	11980	11980	11980	0
467	20241129	140800	23960	11980	11980	11980	11980	0
468	20241129	140700	23960	11980	11980	11980	11980	0
469	20241129	140600	23960	11980	11980	11980	11980	0
470	20241129	140500	23960	11980	11980	11980	11980	0
471	20241129	140400	23960	11980	11980	11980	11980	0
472	20241129	140300	23960	11980	11980	11980	11980	0
473	20241129	140200	23960	11980	11980	11980	11980	0
474	20241129	140100	23960	11980	11980	11980	11980	0
475	20241129	140000	23960	11980	11980	11980	11980	0
476	20241129	135900	23960	11980	11980	11980	11980	0
477	20241129	135800	23960	11980	11980	11980	11980	0
478	20241129	135700	23960	11980	11980	11980	11980	0
479	20241129	135600	23960	11980	11980	11980	11980	0
480	20241129	135500	23960	11980	11980	11980	11980	0
481	20241129	135400	23960	11980	11980	11980	11980	0
482	20241129	135300	23960	11980	11980	11980	11980	0
483	20241129	135200	23960	11980	11980	11980	11980	0
484	20241129	135100	23960	11980	11980	11980	11980	0
485	20241129	135000	23960	11980	11980	11980	11980	0
486	20241129	134900	23960	11980	11980	11980	11980	0
487	20241129	134800	23960	11980	11980	11980	11980	0
488	20241129	134700	23960	11980	11980	11980	11980	0
489	20241129	134600	23960	11980	11980	11980	11980	0
490	20241129	134500	23960	11980	11980	11980	11980	0
491	20241129	134400	23960	11980	11980	11980	11980	0
492	20241129	134300	23960	11980	11980	11980	11980	0
493	20241129	134200	23960	11980	11980	11980	11980	0
494	20241129	134100	23960	11980	11980	11980	11980	0
495	20241129	134000	23960	11980	11980	11980	11980	0
496	20241129	133900	23960	11980	11980	11980	11980	0
497	20241129	133800	23960	11980	11980	11980	11980	0
498	20241129	133700	23960	11980	11980	11980	11980	0
499	20241129	133600	23960	11980	11980	11980	11980	0
500	20241129	133500	23960	11980	11980	11980	11980	0
501	20241129	133400	23960	11980	11980	11980	11980	0
502	20241129	133300	23960	11980	11980	11980	11980	0
503	20241129	133200	23960	11980	11980	11980	11980	0
504	20241129	133100	23960	11980	11980	11980	11980	0
505	20241129	133000	23960	11980	11980	11980	11980	0
506	20241129	132900	23960	11980	11980	11980	11980	0
507	20241129	132800	23960	11980	11980	11980	11980	0
508	20241129	132700	23960	11980	11980	11980	11980	0
509	20241129	132600	23960	11980	11980	11980	11980	0
510	20241129	132500	23960	11980	11980	11980	11980	0
511	20241129	132400	23960	11980	11980	11980	11980	0
512	20241129	132300	23960	11980	11980	11980	11980	0
513	20241129	132200	23960	11980	11980	11980	11980	0
514	20241129	132100	23960	11980	11980	11980	11980	0
515	20241129	132000	23960	11980	11980	11980	11980	0
516	20241129	131900	23960	11980	11980	11980	11980	0
517	20241129	131800	23960	11980	11980	11980	11980	0
518	20241129	131700	23960	11980	11980	11980	11980	0
519	20241129	131600	23960	11980	11980	11980	11980	0
520	20241129	131500	23960	11980	11980	11980	11980	0
521	20241129	131400	23960	11980	11980	11980	11980	0
522	20241129	131300	23960	11980	11980	11980	11980	0
523	20241129	131200	23960	11980	11980	11980	11980	0
524	20241129	131100	23960	11980	11980	11980	11980	0
525	20241129	131000	23960	11980	11980	11980	11980	0
526	20241129	130900	23960	11980	11980	11980	11980	0
527	20241129	130800	23960	11980	11980	11980	11980	0
528	20241129	130700	23960	11980	11980	11980	11980	0
529	20241129	130600	23960	11980	11980	11980	11980	0
530	20241129	130500	23960	11980	11980	11980	11980	0
531	20241129	130400	23960	11980	11980	11980	11980	0
532	20241129	130300	23960	11980	11980	11980	11980	0
533	20241129	130200	23960	11980	11980	11980	11980	0
534	20241129	130100	23960	11980	11980	11980	11980	0
535	20241129	130000	23960	11980	11980	11980	11980	0
536	20241129	125900	23960	11980	11980	11980	11980	0
537	20241129	125800	23960	11980	11980	11980	11980	0
538	20241129	125700	23960	11980	11980	11980	11980	0
539	20241129	125600	23960	11980	11980	11980	11980	0
540	20241129	125500	23960	11980	11980	11980	11980	0
541	20241129	125400	23960	11980	11980	11980	11980	0
542	20241129	125300	23960	11980	11980	11980	11980	0
543	20241129	125200	23960	11980	11980	11980	11980	0
544	20241129	125100	23960	11980	11980	11980	11980	0
545	20241129	125000	23960	11980	11980	11980	11980	0
546	20241129	124900	23960	11980	11980	11980	11980	0
547	20241129	124800	23960	11980	11980	11980	11980	0
548	20241129	124700	23960	11980	11980	11980	11980	0
549	20241129	124600	23960	11980	11980	11980	11980	0
550	20241129	124500	23960	11980	11980	11980	11980	0
551	20241129	124400	23960	11980	11980	11980	11980	0
552	20241129	124300	23960	11980	11980	11980	11980	0
553	20241129	124200	23960	11980	11980	11980	11980	0
554	20241129	124100	23960	11980	11980	11980	11980	0
555	20241129	124000	23960	11980	11980	11980	11980	0
556	20241129	123900	23960	11980	11980	11980	11980	0
557	20241129	123800	23960	11980	11980	11980	11980	0
558	20241129	123700	23960	11980	11980	11980	11980	0
559	20241129	123600	23960	11980	11980	11980	11980	0
560	20241129	123500	23960	11980	11980	11980	11980	0
561	20241129	123400	23960	11980	11980	11980	11980	0
562	20241129	123300	23960	11980	11980	11980	11980	0
563	20241129	123200	23960	11980	11980	11980	11980	0
564	20241129	123100	23960	11980	11980	11980	11980	0
565	20241129	123000	23960	11980	11980	11980	11980	0
566	20241129	122900	23960	11980	11980	11980	11980	0
567	20241129	122800	23960	11980	11980	11980	11980	0
568	20241129	122700	23960	11980	11980	11980	11980	0
569	20241129	122600	23960	11980	11980	11980	11980	0
570	20241129	122500	23960	11980	11980	11980	11980	0
571	20241129	122400	23960	11980	11980	11980	11980	0
572	20241129	122300	23960	11980	11980	11980	11980	0
573	20241129	122200	23960	11980	11980	11980	11980	0
574	20241129	122100	23960	11980	11980	11980	11980	0
575	20241129	122000	23960	11980	11980	11980	11980	0
576	20241129	121900	23960	11980	11980	11980	11980	0
577	20241129	121800	23960	11980	11980	11980	11980	0
578	20241129	121700	23960	11980	11980	11980	11980	0
579	20241129	121600	23960	11980	11980	11980	11980	0
580	20241129	121500	23960	11980	11980	11980	11980	0
581	20241129	121400	23960	11980	11980	11980	11980	0
582	20241129	121300	23960	11980	11980	11980	11980	0
583	20241129	121200	23960	11980	11980	11980	11980	0
584	20241129	121100	23960	11980	11980	11980	11980	0
585	20241129	121000	23960	11980	11980	11980	11980	0
586	20241129	120900	23960	11980	11980	11980	11980	0
587	20241129	120800	23960	11980	11980	11980	11980	0
588	20241129	120700	23960	11980	11980	11980	11980	0
589	20241129	120600	23960	11980	11980	11980	11980	0
590	20241129	120500	23960	11980	11980	11980	11980	0
591	20241129	120400	23960	11980	11980	11980	11980	0
592	20241129	120300	23960	11980	11980	11980	11980	0
593	20241129	120200	23960	11980	11980	11980	11980	0
594	20241129	120100	23960	11980	11980	11980	11980	0
595	20241129	120000	23960	11980	11980	11980	11980	0
596	20241129	115900	23960	11980	11980	11980	11980	0
597	20241129	115800	23960	11980	11980	11980	11980	0
598	20241129	115700	23960	11980	11980	11980	11980	0
599	20241129	115600	23960	11980	11980	11980	11980	0
600	20241129	115500	23960	11980	11980	11980	11980	0
601	20241129	115400	23960	11980	11980	11980	11980	0
602	20241129	115300	23960	11980	11980	11980	11980	0
603	20241129	115200	23960	11980	11980	11980	11980	0
604	20241129	115100	23960	11980	11980	11980	11980	0
605	20241129	115000	23960	11980	11980	11980	11980	0
606	20241129	114900	23960	11980	11980	11980	11980	0
607	20241129	114800	23960	11980	11980	11980	11980	0
608	20241129	114700	23960	11980	11980	11980	11980	0
609	20241129	114600	23960	11980	11980	11980	11980	0
610	20241129	114500	23960	11980	11980	11980	11980	0
611	20241129	114400	23960	11980	11980	11980	11980	0
612	20241129	114300	23960	11980	11980	11980	11980	0
613	20241129	114200	23960	11980	11980	11980	11980	0
614	20241129	114100	23960	11980	11980	11980	11980	0
615	20241129	114000	23960	11980	11980	11980	11980	0
616	20241129	113900	23960	11980	11980	11980	11980	0
617	20241129	113800	23960	11980	11980	11980	11980	0
618	20241129	113700	23960	11980	11980	11980	11980	0
619	20241129	113600	23960	11980	11980	11980	11980	0
620	20241129	113500	23960	11980	11980	11980	11980	0
621	20241129	113400	23960	11980	11980	11980	11980	0
622	20241129	113300	23960	11980	11980	11980	11980	0
623	20241129	113200	23960	11980	11980	11980	11980	0
624	20241129	113100	23960	11980	11980	11980	11980	0
625	20241129	113000	23960	11980	11980	11980	11980	0
626	20241129	112900	23960	11980	11980	11980	11980	0
627	20241129	112800	23960	11980	11980	11980	11980	0
628	20241129	112700	23960	11980	11980	11980	11980	0
629	20241129	112600	23960	11980	11980	11980	11980	0
630	20241129	112500	23960	11980	11980	11980	11980	0
631	20241129	112400	23960	11980	11980	11980	11980	0
632	20241129	112300	23960	11980	11980	11980	11980	0
633	20241129	112200	23960	11980	11980	11980	11980	0
634	20241129	112100	23960	11980	11980	11980	11980	0
635	20241129	112000	23960	11980	11980	11980	11980	0
636	20241129	111900	23960	11980	11980	11980	11980	0
637	20241129	111800	23960	11980	11980	11980	11980	0
638	20241129	111700	23960	11980	11980	11980	11980	0
639	20241129	111600	23960	11980	11980	11980	11980	0
640	20241129	111500	23960	11980	11980	11980	11980	0
641	20241129	111400	23960	11980	11980	11980	11980	0
642	20241129	111300	23960	11980	11980	11980	11980	0
643	20241129	111200	23960	11980	11980	11980	11980	0
644	20241129	111100	23960	11980	11980	11980	11980	0
645	20241129	111000	23960	11980	11980	11980	11980	0
646	20241129	110900	23960	11980	11980	11980	11980	0
647	20241129	110800	23960	11980	11980	11980	11980	0
648	20241129	110700	23960	11980	11980	11980	11980	0
649	20241129	110600	23960	11980	11980	11980	11980	0
650	20241129	110500	23960	11980	11980	11980	11980	0
651	20241129	110400	23960	11980	11980	11980	11980	0
652	20241129	110300	23960	11980	11980	11980	11980	0
653	20241129	110200	23960	11980	11980	11980	11980	0
654	20241129	110100	23960	11980	11980	11980	11980	0
655	20241129	110000	23960	11980	11980	11980	11980	0
656	20241129	105900	23960	11980	11980	11980	11980	0
657	20241129	105800	23960	11980	11980	11980	11980	0
658	20241129	105700	23960	11980	11980	11980	11980	0
659	20241129	105600	23960	11980	11980	11980	11980	0
660	20241129	105500	23960	11980	11980	11980	11980	0
661	20241129	105400	23960	11980	11980	11980	11980	0
662	20241129	105300	23960	11980	11980	11980	11980	0
663	20241129	105200	23960	11980	11980	11980	11980	0
664	20241129	105100	23960	11980	11980	11980	11980	0
665	20241129	105000	23960	11980	11980	11980	11980	0
666	20241129	104900	23960	11980	11980	11980	11980	0
667	20241129	104800	23960	11980	11980	11980	11980	0
668	20241129	104700	23960	11980	11980	11980	11980	0
669	20241129	104600	23960	11980	11980	11980	11980	0
670	20241129	104500	23960	11980	11980	11980	11980	0
671	20241129	104400	23960	11980	11980	11980	11980	0
672	20241129	104300	23960	11980	11980	11980	11980	0
673	20241129	104200	23960	11980	11980	11980	11980	0
674	20241129	104100	23960	11980	11980	11980	11980	0
675	20241129	104000	23960	11980	11980	11980	11980	0
676	20241129	103900	23960	11980	11980	11980	11980	0
677	20241129	103800	23960	11980	11980	11980	11980	0
678	20241129	103700	23960	11980	11980	11980	11980	0
679	20241129	103600	23960	11980	11980	11980	11980	0
680	20241129	103500	23960	11980	11980	11980	11980	0
681	20241129	103400	23960	11980	11980	11980	11980	0
682	20241129	103300	23960	11980	11980	11980	11980	0
683	20241129	103200	23960	11980	11980	11980	11980	0
684	20241129	103100	23960	11980	11980	11980	11980	0
685	20241129	103000	23960	11980	11980	11980	11980	0
686	20241129	102900	23960	11980	11980	11980	11980	0
687	20241129	102800	23960	11980	11980	11980	11980	0
688	20241129	102700	23960	11980	11980	11980	11980	0
689	20241129	102600	23960	11980	11980	11980	11980	0
690	20241129	102500	23960	11980	11980	11980	11980	0
691	20241129	102400	23960	11980	11980	11980	11980	0
692	20241129	102300	23960	11980	11980	11980	11980	0
693	20241129	102200	23960	11980	11980	11980	11980	0
694	20241129	102100	23960	11980	11980	11980	11980	0
695	20241129	102000	23960	11980	11980	11980	11980	0
696	20241129	101900	23960	11980	11980	11980	11980	0
697	20241129	101800	23960	11980	11980	11980	11980	0
698	20241129	101700	23960	11980	11980	11980	11980	0
699	20241129	101600	23960	11980	11980	11980	11980	0
700	20241129	101500	23960	11980	11980	11980	11980	0
701	20241129	101400	23960	11980	11980	11980	11980	0
702	20241129	101300	23960	11980	11980	11980	11980	0
703	20241129	101200	23960	11980	11980	11980	11980	0
704	20241129	101100	23960	11980	11980	11980	11980	0
705	20241129	101000	23960	11980	11980	11980	11980	0
706	20241129	100900	23960	11980	11980	11980	11980	0
707	20241129	100800	23960	11980	11980	11980	11980	0
708	20241129	100700	23960	11980	11980	11980	11980	0
709	20241129	100600	23960	11980	11980	11980	11980	0
710	20241129	100500	23960	11980	11980	11980	11980	0
711	20241129	100400	23960	11980	11980	11980	11980	0
712	20241129	100300	23960	11980	11980	11980	11980	0
713	20241129	100200	23960	11980	11980	11980	11980	0
714	20241129	100100	23960	11980	11980	11980	11980	0
715	20241129	100000	23960	11980	11980	11980	11980	0
716	20241129	095900	23960	11980	11980	11980	11980	0
717	20241129	095800	23960	11980	11980	11980	11980	0
718	20241129	095700	23960	11980	11980	11980	11980	0
719	20241129	095600	23960	11980	11980	11980	11980	0
720	20241129	095500	23960	11980	11980	11980	11980	0
721	20241129	095400	23960	11980	11980	11980	11980	0
722	20241129	095300	23960	11980	11980	11980	11980	0
723	20241129	095200	23960	11980	11980	11980	11980	0
724	20241129	095100	23960	11980	11980	11980	11980	0
725	20241129	095000	23960	11980	11980	11980	11980	0
726	20241129	094900	23960	11980	11980	11980	11980	0
727	20241129	094800	23960	11980	11980	11980	11980	0
728	20241129	094700	23960	11980	11980	11980	11980	0
729	20241129	094600	23960	11980	11980	11980	11980	0
730	20241129	094500	23960	11980	11980	11980	11980	0
731	20241129	094400	23960	11980	11980	11980	11980	0
732	20241129	094300	23960	11980	11980	11980	11980	0
733	20241129	094200	23960	11980	11980	11980	11980	0
734	20241129	094100	23960	11980	11980	11980	11980	0
735	20241129	094000	23960	11980	11980	11980	11980	0
736	20241129	093900	23960	11980	11980	11980	11980	0
737	20241129	093800	23960	11980	11980	11980	11980	0
738	20241129	093700	23960	11980	11980	11980	11980	0
739	20241129	093600	23960	11980	11980	11980	11980	0
740	20241129	093500	23960	11980	11980	11980	11980	0
741	20241129	093400	23960	11980	11980	11980	11980	0
742	20241129	093300	23960	11980	11980	11980	11980	0
743	20241129	093200	23960	11980	11980	11980	11980	0
744	20241129	093100	23960	11980	11980	11980	11980	0
745	20241129	093000	23960	11980	11980	11980	11980	0
746	20241129	092900	23960	11980	11980	11980	11980	2
747	20241129	092800	0	11980	11980	11980	11980	0
748	20241129	092700	0	11980	11980	11980	11980	0
749	20241129	092600	0	11980	11980	11980	11980	0
750	20241129	092500	0	11980	11980	11980	11980	0
751	20241129	092400	0	11980	11980	11980	11980	0
752	20241129	092300	0	11980	11980	11980	11980	0
753	20241129	092200	0	11980	11980	11980	11980	0
754	20241129	092100	0	11980	11980	11980	11980	0
755	20241129	092000	0	11980	11980	11980	11980	0
756	20241129	091900	0	11980	11980	11980	11980	0
757	20241129	091800	0	11980	11980	11980	11980	0
758	20241129	091700	0	11980	11980	11980	11980	0
759	20241129	091600	0	11980	11980	11980	11980	0
760	20241129	091500	0	11980	11980	11980	11980	0
761	20241129	091400	0	11980	11980	11980	11980	0
762	20241129	091300	0	11980	11980	11980	11980	0
763	20241129	091200	0	11980	11980	11980	11980	0
764	20241129	091100	0	11980	11980	11980	11980	0
765	20241129	091000	0	11980	11980	11980	11980	0
766	20241129	090900	0	11980	11980	11980	11980	0
767	20241129	090800	0	11980	11980	11980	11980	0
768	20241129	090700	0	11980	11980	11980	11980	0
769	20241129	090600	0	11980	11980	11980	11980	0
770	20241129	090500	0	11980	11980	11980	11980	0
771	20241129	090400	0	11980	11980	11980	11980	0
772	20241129	090300	0	11980	11980	11980	11980	0
773	20241129	090200	0	11980	11980	11980	11980	0
774	20241129	090100	0	11980	11980	11980	11980	0
775	20241129	090000	0	11980	11980	11980	11980	0