KissMeData/346010/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210800	32480	9690	9690	9690	9690	1
3	20231129	210700	32480	9690	9690	9690	9690	0
4	20231129	210600	32480	9690	9690	9690	9690	0
5	20231129	210500	32480	9690	9690	9690	9690	0
6	20231129	210400	32480	9690	9690	9690	9690	0
7	20231129	210300	32480	9690	9690	9690	9690	0
8	20231129	210200	32480	9690	9690	9690	9690	0
9	20231129	210100	32480	9690	9690	9690	9690	0
10	20231129	210000	32480	9690	9690	9690	9690	0
11	20231129	205900	32480	9690	9690	9690	9690	0
12	20231129	205800	32480	9690	9690	9690	9690	0
13	20231129	205700	32480	9690	9690	9690	9690	0
14	20231129	205600	32480	9690	9690	9690	9690	0
15	20231129	205500	32480	9690	9690	9690	9690	0
16	20231129	205400	32480	9690	9690	9690	9690	0
17	20231129	205300	32480	9690	9690	9690	9690	0
18	20231129	205200	32480	9690	9690	9690	9690	0
19	20231129	205100	32480	9690	9690	9690	9690	0
20	20231129	205000	32480	9690	9690	9690	9690	0
21	20231129	204900	32480	9690	9690	9690	9690	0
22	20231129	204800	32480	9690	9690	9690	9690	0
23	20231129	204700	32480	9690	9690	9690	9690	0
24	20231129	204600	32480	9690	9690	9690	9690	0
25	20231129	204500	32480	9690	9690	9690	9690	0
26	20231129	204400	32480	9690	9690	9690	9690	0
27	20231129	204300	32480	9690	9690	9690	9690	0
28	20231129	204200	32480	9690	9690	9690	9690	0
29	20231129	204100	32480	9690	9690	9690	9690	0
30	20231129	204000	32480	9690	9690	9690	9690	0
31	20231129	203900	32480	9690	9690	9690	9690	0
32	20231129	203800	32480	9690	9690	9690	9690	1
33	20231129	203700	32480	9690	9690	9690	9690	0
34	20231129	203600	32480	9690	9690	9690	9690	0
35	20231129	203500	32480	9690	9690	9690	9690	0
36	20231129	203400	32480	9690	9690	9690	9690	0
37	20231129	203300	32480	9690	9690	9690	9690	0
38	20231129	203200	32480	9690	9690	9690	9690	0
39	20231129	203100	32480	9690	9690	9690	9690	0
40	20231129	203000	32480	9690	9690	9690	9690	0
41	20231129	202900	32480	9690	9690	9690	9690	0
42	20231129	202800	32480	9690	9690	9690	9690	0
43	20231129	202700	32480	9690	9690	9690	9690	0
44	20231129	202600	32480	9690	9690	9690	9690	0
45	20231129	202500	32480	9690	9690	9690	9690	0
46	20231129	202400	32480	9690	9690	9690	9690	0
47	20231129	202300	32480	9690	9690	9690	9690	0
48	20231129	202200	32480	9690	9690	9690	9690	0
49	20231129	202100	32480	9690	9690	9690	9690	0
50	20231129	202000	32480	9690	9690	9690	9690	0
51	20231129	201900	32480	9690	9690	9690	9690	0
52	20231129	201800	32480	9690	9690	9690	9690	0
53	20231129	201700	32480	9690	9690	9690	9690	0
54	20231129	201600	32480	9690	9690	9690	9690	0
55	20231129	201500	32480	9690	9690	9690	9690	0
56	20231129	201400	32480	9690	9690	9690	9690	0
57	20231129	201300	32480	9690	9690	9690	9690	0
58	20231129	201200	32480	9690	9690	9690	9690	0
59	20231129	201100	32480	9690	9690	9690	9690	0
60	20231129	201000	32480	9690	9690	9690	9690	0
61	20231129	200900	32480	9690	9690	9690	9690	0
62	20231129	200800	32480	9690	9690	9690	9690	1
63	20231129	200700	32480	9690	9690	9690	9690	0
64	20231129	200600	32480	9690	9690	9690	9690	0
65	20231129	200500	32480	9690	9690	9690	9690	0
66	20231129	200400	32480	9690	9690	9690	9690	0
67	20231129	200300	32480	9690	9690	9690	9690	0
68	20231129	200200	32480	9690	9690	9690	9690	0
69	20231129	200100	32480	9690	9690	9690	9690	0
70	20231129	200000	32480	9690	9690	9690	9690	0
71	20231129	195900	32480	9690	9690	9690	9690	0
72	20231129	195800	32480	9690	9690	9690	9690	0
73	20231129	195700	32480	9690	9690	9690	9690	0
74	20231129	195600	32480	9690	9690	9690	9690	0
75	20231129	195500	32480	9690	9690	9690	9690	0
76	20231129	195400	32480	9690	9690	9690	9690	0
77	20231129	195300	32480	9690	9690	9690	9690	0
78	20231129	195200	32480	9690	9690	9690	9690	0
79	20231129	195100	32480	9690	9690	9690	9690	0
80	20231129	195000	32480	9690	9690	9690	9690	0
81	20231129	194900	32480	9690	9690	9690	9690	0
82	20231129	194800	32480	9690	9690	9690	9690	0
83	20231129	194700	32480	9690	9690	9690	9690	0
84	20231129	194600	32480	9690	9690	9690	9690	0
85	20231129	194500	32480	9690	9690	9690	9690	0
86	20231129	194400	32480	9690	9690	9690	9690	0
87	20231129	194300	32480	9690	9690	9690	9690	0
88	20231129	194200	32480	9690	9690	9690	9690	0
89	20231129	194100	32480	9690	9690	9690	9690	0
90	20231129	194000	32480	9690	9690	9690	9690	0
91	20231129	193900	32480	9690	9690	9690	9690	0
92	20231129	193800	32480	9690	9690	9690	9690	1
93	20231129	193700	32480	9690	9690	9690	9690	0
94	20231129	193600	32480	9690	9690	9690	9690	0
95	20231129	193500	32480	9690	9690	9690	9690	0
96	20231129	193400	32480	9690	9690	9690	9690	0
97	20231129	193300	32480	9690	9690	9690	9690	0
98	20231129	193200	32480	9690	9690	9690	9690	0
99	20231129	193100	32480	9690	9690	9690	9690	0
100	20231129	193000	32480	9690	9690	9690	9690	0
101	20231129	192900	32480	9690	9690	9690	9690	0
102	20231129	192800	32480	9690	9690	9690	9690	0
103	20231129	192700	32480	9690	9690	9690	9690	0
104	20231129	192600	32480	9690	9690	9690	9690	0
105	20231129	192500	32480	9690	9690	9690	9690	0
106	20231129	192400	32480	9690	9690	9690	9690	0
107	20231129	192300	32480	9690	9690	9690	9690	0
108	20231129	192200	32480	9690	9690	9690	9690	0
109	20231129	192100	32480	9690	9690	9690	9690	0
110	20231129	192000	32480	9690	9690	9690	9690	0
111	20231129	191900	32480	9690	9690	9690	9690	0
112	20231129	191800	32480	9690	9690	9690	9690	0
113	20231129	191700	32480	9690	9690	9690	9690	0
114	20231129	191600	32480	9690	9690	9690	9690	0
115	20231129	191500	32480	9690	9690	9690	9690	0
116	20231129	191400	32480	9690	9690	9690	9690	0
117	20231129	191300	32480	9690	9690	9690	9690	0
118	20231129	191200	32480	9690	9690	9690	9690	0
119	20231129	191100	32480	9690	9690	9690	9690	0
120	20231129	191000	32480	9690	9690	9690	9690	0
121	20231129	190900	32480	9690	9690	9690	9690	0
122	20231129	190800	32480	9690	9690	9690	9690	1
123	20231129	190700	32480	9690	9690	9690	9690	0
124	20231129	190600	32480	9690	9690	9690	9690	0
125	20231129	190500	32480	9690	9690	9690	9690	0
126	20231129	190400	32480	9690	9690	9690	9690	0
127	20231129	190300	32480	9690	9690	9690	9690	0
128	20231129	190200	32480	9690	9690	9690	9690	0
129	20231129	190100	32480	9690	9690	9690	9690	0
130	20231129	190000	32480	9690	9690	9690	9690	0
131	20231129	185900	32480	9690	9690	9690	9690	0
132	20231129	185800	32480	9690	9690	9690	9690	0
133	20231129	185700	32480	9690	9690	9690	9690	0
134	20231129	185600	32480	9690	9690	9690	9690	0
135	20231129	185500	32480	9690	9690	9690	9690	0
136	20231129	185400	32480	9690	9690	9690	9690	0
137	20231129	185300	32480	9690	9690	9690	9690	0
138	20231129	185200	32480	9690	9690	9690	9690	0
139	20231129	185100	32480	9690	9690	9690	9690	0
140	20231129	185000	32480	9690	9690	9690	9690	0
141	20231129	184900	32480	9690	9690	9690	9690	0
142	20231129	184800	32480	9690	9690	9690	9690	0
143	20231129	184700	32480	9690	9690	9690	9690	0
144	20231129	184600	32480	9690	9690	9690	9690	0
145	20231129	184500	32480	9690	9690	9690	9690	0
146	20231129	184400	32480	9690	9690	9690	9690	0
147	20231129	184300	32480	9690	9690	9690	9690	0
148	20231129	184200	32480	9690	9690	9690	9690	0
149	20231129	184100	32480	9690	9690	9690	9690	0
150	20231129	184000	32480	9690	9690	9690	9690	0
151	20231129	183900	32480	9690	9690	9690	9690	0
152	20231129	183800	32480	9690	9690	9690	9690	1
153	20231129	183700	32480	9690	9690	9690	9690	0
154	20231129	183600	32480	9690	9690	9690	9690	0
155	20231129	183500	32480	9690	9690	9690	9690	0
156	20231129	183400	32480	9690	9690	9690	9690	0
157	20231129	183300	32480	9690	9690	9690	9690	0
158	20231129	183200	32480	9690	9690	9690	9690	0
159	20231129	183100	32480	9690	9690	9690	9690	0
160	20231129	183000	32480	9690	9690	9690	9690	0
161	20231129	182900	32480	9690	9690	9690	9690	0
162	20231129	182800	32480	9690	9690	9690	9690	0
163	20231129	182700	32480	9690	9690	9690	9690	0
164	20231129	182600	32480	9690	9690	9690	9690	0
165	20231129	182500	32480	9690	9690	9690	9690	0
166	20231129	182400	32480	9690	9690	9690	9690	0
167	20231129	182300	32480	9690	9690	9690	9690	0
168	20231129	182200	32480	9690	9690	9690	9690	0
169	20231129	182100	32480	9690	9690	9690	9690	0
170	20231129	182000	32480	9690	9690	9690	9690	0
171	20231129	181900	32480	9690	9690	9690	9690	0
172	20231129	181800	32480	9690	9690	9690	9690	0
173	20231129	181700	32480	9690	9690	9690	9690	0
174	20231129	181600	32480	9690	9690	9690	9690	0
175	20231129	181500	32480	9690	9690	9690	9690	0
176	20231129	181400	32480	9690	9690	9690	9690	0
177	20231129	181300	32480	9690	9690	9690	9690	0
178	20231129	181200	32480	9690	9690	9690	9690	0
179	20231129	181100	32480	9690	9690	9690	9690	0
180	20231129	181000	32480	9690	9690	9690	9690	0
181	20231129	180900	32480	9690	9690	9690	9690	0
182	20231129	180800	32480	9690	9690	9690	9690	1
183	20231129	180700	32480	9690	9690	9690	9690	0
184	20231129	180600	32480	9690	9690	9690	9690	0
185	20231129	180500	32480	9690	9690	9690	9690	0
186	20231129	180400	32480	9690	9690	9690	9690	0
187	20231129	180300	32480	9690	9690	9690	9690	0
188	20231129	180200	32480	9690	9690	9690	9690	0
189	20231129	180100	32480	9690	9690	9690	9690	0
190	20231129	180000	32480	9690	9690	9690	9690	0
191	20231129	175900	32480	9690	9690	9690	9690	0
192	20231129	175800	32480	9690	9690	9690	9690	0
193	20231129	175700	32480	9690	9690	9690	9690	0
194	20231129	175600	32480	9690	9690	9690	9690	0
195	20231129	175500	32480	9690	9690	9690	9690	0
196	20231129	175400	32480	9690	9690	9690	9690	0
197	20231129	175300	32480	9690	9690	9690	9690	0
198	20231129	175200	32480	9690	9690	9690	9690	0
199	20231129	175100	32480	9690	9690	9690	9690	0
200	20231129	175000	32480	9690	9690	9690	9690	0
201	20231129	174900	32480	9690	9690	9690	9690	0
202	20231129	174800	32480	9690	9690	9690	9690	0
203	20231129	174700	32480	9690	9690	9690	9690	0
204	20231129	174600	32480	9690	9690	9690	9690	0
205	20231129	174500	32480	9690	9690	9690	9690	0
206	20231129	174400	32480	9690	9690	9690	9690	0
207	20231129	174300	32480	9690	9690	9690	9690	0
208	20231129	174200	32480	9690	9690	9690	9690	0
209	20231129	174100	32480	9690	9690	9690	9690	0
210	20231129	174000	32480	9690	9690	9690	9690	0
211	20231129	173900	32480	9690	9690	9690	9690	0
212	20231129	173800	32480	9690	9690	9690	9690	1
213	20231129	173700	32480	9690	9690	9690	9690	0
214	20231129	173600	32480	9690	9690	9690	9690	0
215	20231129	173500	32480	9690	9690	9690	9690	0
216	20231129	173400	32480	9690	9690	9690	9690	0
217	20231129	173300	32480	9690	9690	9690	9690	0
218	20231129	173200	32480	9690	9690	9690	9690	0
219	20231129	173100	32480	9690	9690	9690	9690	0
220	20231129	173000	32480	9690	9690	9690	9690	0
221	20231129	172900	32480	9690	9690	9690	9690	0
222	20231129	172800	32480	9690	9690	9690	9690	0
223	20231129	172700	32480	9690	9690	9690	9690	0
224	20231129	172600	32480	9690	9690	9690	9690	0
225	20231129	172500	32480	9690	9690	9690	9690	0
226	20231129	172400	32480	9690	9690	9690	9690	0
227	20231129	172300	32480	9690	9690	9690	9690	0
228	20231129	172200	32480	9690	9690	9690	9690	0
229	20231129	172100	32480	9690	9690	9690	9690	0
230	20231129	172000	32480	9690	9690	9690	9690	0
231	20231129	171900	32480	9690	9690	9690	9690	0
232	20231129	171800	32480	9690	9690	9690	9690	0
233	20231129	171700	32480	9690	9690	9690	9690	0
234	20231129	171600	32480	9690	9690	9690	9690	0
235	20231129	171500	32480	9690	9690	9690	9690	0
236	20231129	171400	32480	9690	9690	9690	9690	0
237	20231129	171300	32480	9690	9690	9690	9690	0
238	20231129	171200	32480	9690	9690	9690	9690	0
239	20231129	171100	32480	9690	9690	9690	9690	0
240	20231129	171000	32480	9690	9690	9690	9690	0
241	20231129	170900	32480	9690	9690	9690	9690	0
242	20231129	170800	32480	9690	9690	9690	9690	1
243	20231129	170700	32480	9690	9690	9690	9690	0
244	20231129	170600	32480	9690	9690	9690	9690	0
245	20231129	170500	32480	9690	9690	9690	9690	0
246	20231129	170400	32480	9690	9690	9690	9690	0
247	20231129	170300	32480	9690	9690	9690	9690	0
248	20231129	170200	32480	9690	9690	9690	9690	0
249	20231129	170100	32480	9690	9690	9690	9690	0
250	20231129	170000	32480	9690	9690	9690	9690	0
251	20231129	165900	32480	9690	9690	9690	9690	0
252	20231129	165800	32480	9690	9690	9690	9690	0
253	20231129	165700	32480	9690	9690	9690	9690	0
254	20231129	165600	32480	9690	9690	9690	9690	0
255	20231129	165500	32480	9690	9690	9690	9690	0
256	20231129	165400	32480	9690	9690	9690	9690	0
257	20231129	165300	32480	9690	9690	9690	9690	0
258	20231129	165200	32480	9690	9690	9690	9690	0
259	20231129	165100	32480	9690	9690	9690	9690	0
260	20231129	165000	32480	9690	9690	9690	9690	0
261	20231129	164900	32480	9690	9690	9690	9690	0
262	20231129	164800	32480	9690	9690	9690	9690	0
263	20231129	164700	32480	9690	9690	9690	9690	0
264	20231129	164600	32480	9690	9690	9690	9690	0
265	20231129	164500	32480	9690	9690	9690	9690	0
266	20231129	164400	32480	9690	9690	9690	9690	0
267	20231129	164300	32480	9690	9690	9690	9690	0
268	20231129	164200	32480	9690	9690	9690	9690	0
269	20231129	164100	32480	9690	9690	9690	9690	0
270	20231129	164000	32480	9690	9690	9690	9690	0
271	20231129	163900	32480	9690	9690	9690	9690	0
272	20231129	163800	32480	9690	9690	9690	9690	1
273	20231129	163700	32480	9690	9690	9690	9690	0
274	20231129	163600	32480	9690	9690	9690	9690	0
275	20231129	163500	32480	9690	9690	9690	9690	0
276	20231129	163400	32480	9690	9690	9690	9690	0
277	20231129	163300	32480	9690	9690	9690	9690	0
278	20231129	163200	32480	9690	9690	9690	9690	0
279	20231129	163100	32480	9690	9690	9690	9690	0
280	20231129	163000	32480	9690	9690	9690	9690	0
281	20231129	162900	32480	9690	9690	9690	9690	0
282	20231129	162800	32480	9690	9690	9690	9690	0
283	20231129	162700	32480	9690	9690	9690	9690	0
284	20231129	162600	32480	9690	9690	9690	9690	0
285	20231129	162500	32480	9690	9690	9690	9690	0
286	20231129	162400	32480	9690	9690	9690	9690	0
287	20231129	162300	32480	9690	9690	9690	9690	0
288	20231129	162200	32480	9690	9690	9690	9690	0
289	20231129	162100	32480	9690	9690	9690	9690	0
290	20231129	162000	32480	9690	9690	9690	9690	0
291	20231129	161900	32480	9690	9690	9690	9690	0
292	20231129	161800	32480	9690	9690	9690	9690	0
293	20231129	161700	32480	9690	9690	9690	9690	0
294	20231129	161600	32480	9690	9690	9690	9690	0
295	20231129	161500	32480	9690	9690	9690	9690	0
296	20231129	161400	32480	9690	9690	9690	9690	0
297	20231129	161300	32480	9690	9690	9690	9690	0
298	20231129	161200	32480	9690	9690	9690	9690	0
299	20231129	161100	32480	9690	9690	9690	9690	0
300	20231129	161000	32480	9690	9690	9690	9690	0
301	20231129	160900	32480	9690	9690	9690	9690	0
302	20231129	160800	32480	9690	9690	9690	9690	1
303	20231129	160700	32480	9690	9690	9690	9690	0
304	20231129	160600	32480	9690	9690	9690	9690	0
305	20231129	160500	32480	9690	9690	9690	9690	0
306	20231129	160400	32480	9690	9690	9690	9690	0
307	20231129	160300	32480	9690	9690	9690	9690	0
308	20231129	160200	32480	9690	9690	9690	9690	0
309	20231129	160100	32480	9690	9690	9690	9690	0
310	20231129	160000	32480	9690	9690	9690	9690	0
311	20231129	155900	32480	9690	9690	9690	9690	0
312	20231129	155800	32480	9690	9690	9690	9690	0
313	20231129	155700	32480	9690	9690	9690	9690	0
314	20231129	155600	32480	9690	9690	9690	9690	0
315	20231129	155500	32480	9690	9690	9690	9690	0
316	20231129	155400	32480	9690	9690	9690	9690	0
317	20231129	155300	32480	9690	9690	9690	9690	0
318	20231129	155200	32480	9690	9690	9690	9690	0
319	20231129	155100	32480	9690	9690	9690	9690	0
320	20231129	155000	32480	9690	9690	9690	9690	0
321	20231129	154900	32480	9690	9690	9690	9690	0
322	20231129	154800	32480	9690	9690	9690	9690	0
323	20231129	154700	32480	9690	9690	9690	9690	0
324	20231129	154600	32480	9690	9690	9690	9690	0
325	20231129	154500	32480	9690	9690	9690	9690	0
326	20231129	154400	32480	9690	9690	9690	9690	0
327	20231129	154300	32480	9690	9690	9690	9690	0
328	20231129	154200	32480	9690	9690	9690	9690	0
329	20231129	154100	32480	9690	9690	9690	9690	0
330	20231129	154000	32480	9690	9690	9690	9690	0
331	20231129	153900	32480	9690	9690	9690	9690	0
332	20231129	153800	32480	9690	9690	9690	9690	1
333	20231129	153700	32480	9690	9690	9690	9690	0
334	20231129	153600	32480	9690	9690	9690	9690	0
335	20231129	153500	32480	9690	9690	9690	9690	0
336	20231129	153400	32480	9690	9690	9690	9690	0
337	20231129	153300	32480	9690	9690	9690	9690	0
338	20231129	153200	32480	9690	9690	9690	9690	0
339	20231129	153100	32480	9690	9690	9690	9690	0
340	20231129	153000	32480	9690	9690	9690	9690	0
341	20231129	152900	32480	9690	9690	9690	9690	0
342	20231129	152800	32480	9690	9690	9690	9690	0
343	20231129	152700	32480	9690	9690	9690	9690	0
344	20231129	152600	32480	9690	9690	9690	9690	0
345	20231129	152500	32480	9690	9690	9690	9690	0
346	20231129	152400	32480	9690	9690	9690	9690	0
347	20231129	152300	32480	9690	9690	9690	9690	0
348	20231129	152200	32480	9690	9690	9690	9690	0
349	20231129	152100	32480	9690	9690	9690	9690	0
350	20231129	152000	32480	9690	9690	9690	9690	0
351	20231129	151900	32480	9690	9690	9690	9690	0
352	20231129	151800	32480	9690	9690	9690	9690	0
353	20231129	151700	32480	9690	9690	9690	9690	0
354	20231129	151600	32480	9690	9690	9690	9690	0
355	20231129	151500	32480	9690	9690	9690	9690	0
356	20231129	151400	32480	9690	9690	9690	9690	0
357	20231129	151300	32480	9690	9690	9690	9690	0
358	20231129	151200	32480	9690	9690	9690	9690	0
359	20231129	151100	32480	9690	9690	9690	9690	0
360	20231129	151000	32480	9690	9690	9690	9690	0
361	20231129	150900	32480	9690	9690	9690	9690	0
362	20231129	150800	32480	9690	9690	9690	9690	0
363	20231129	150700	32480	9690	9690	9690	9690	0
364	20231129	150600	32480	9690	9690	9690	9690	0
365	20231129	150500	32480	9690	9690	9690	9690	0
366	20231129	150400	32480	9690	9690	9690	9690	0
367	20231129	150300	32480	9690	9690	9690	9690	0
368	20231129	150200	32480	9690	9690	9690	9690	0
369	20231129	150100	32480	9690	9690	9690	9690	0
370	20231129	150000	32480	9690	9690	9690	9690	0
371	20231129	145900	32480	9690	9690	9690	9690	0
372	20231129	145800	32480	9690	9690	9690	9690	0
373	20231129	145700	32480	9690	9690	9690	9690	0
374	20231129	145600	32480	9690	9690	9690	9690	0
375	20231129	145500	32480	9690	9690	9690	9690	0
376	20231129	145400	32480	9690	9690	9690	9690	0
377	20231129	145300	32480	9690	9690	9690	9690	0
378	20231129	145200	32480	9690	9690	9690	9690	0
379	20231129	145100	32480	9690	9690	9690	9690	0
380	20231129	145000	32480	9690	9690	9690	9690	0
381	20231129	144900	32480	9690	9690	9690	9690	0
382	20231129	144800	32480	9690	9690	9690	9690	0
383	20231129	144700	32480	9690	9690	9690	9690	0
384	20231129	144600	32480	9690	9690	9690	9690	0
385	20231129	144500	32480	9690	9690	9690	9690	0
386	20231129	144400	32480	9690	9690	9690	9690	0
387	20231129	144300	32480	9690	9690	9690	9690	0
388	20231129	144200	32480	9690	9690	9690	9690	0
389	20231129	144100	32480	9690	9690	9690	9690	0
390	20231129	144000	32480	9690	9690	9690	9690	0
391	20231129	143900	32480	9690	9690	9690	9690	0
392	20231129	143800	32480	9690	9690	9690	9690	0
393	20231129	143700	32480	9690	9690	9690	9690	0
394	20231129	143600	32480	9690	9690	9690	9690	0
395	20231129	143500	32480	9690	9690	9690	9690	0
396	20231129	143400	32480	9690	9690	9690	9690	0
397	20231129	143300	32480	9690	9690	9690	9690	0
398	20231129	143200	32480	9690	9690	9690	9690	0
399	20231129	143100	32480	9690	9690	9690	9690	0
400	20231129	143000	32480	9690	9690	9690	9690	0
401	20231129	142900	32480	9690	9690	9690	9690	0
402	20231129	142800	32480	9690	9690	9690	9690	0
403	20231129	142700	32480	9690	9690	9690	9690	0
404	20231129	142600	32480	9690	9690	9690	9690	0
405	20231129	142500	32480	9690	9690	9690	9690	0
406	20231129	142400	32480	9690	9690	9690	9690	0
407	20231129	142300	32480	9690	9690	9690	9690	0
408	20231129	142200	32480	9690	9690	9690	9690	0
409	20231129	142100	32480	9690	9690	9690	9690	0
410	20231129	142000	32480	9690	9690	9690	9690	0
411	20231129	141900	32480	9690	9690	9690	9690	0
412	20231129	141800	32480	9690	9690	9690	9690	0
413	20231129	141700	32480	9690	9690	9690	9690	0
414	20231129	141600	32480	9690	9690	9690	9690	0
415	20231129	141500	32480	9690	9690	9690	9690	0
416	20231129	141400	32480	9690	9690	9690	9690	0
417	20231129	141300	32480	9690	9690	9690	9690	0
418	20231129	141200	32480	9690	9690	9690	9690	0
419	20231129	141100	32480	9690	9690	9690	9690	0
420	20231129	141000	32480	9690	9690	9690	9690	0
421	20231129	140900	32480	9690	9690	9690	9690	0
422	20231129	140800	32480	9690	9690	9690	9690	0
423	20231129	140700	32480	9690	9690	9690	9690	0
424	20231129	140600	32480	9690	9690	9690	9690	0
425	20231129	140500	32480	9690	9690	9690	9690	0
426	20231129	140400	32480	9690	9690	9690	9690	0
427	20231129	140300	32480	9690	9690	9690	9690	0
428	20231129	140200	32480	9690	9690	9690	9690	0
429	20231129	140100	32480	9690	9690	9690	9690	0
430	20231129	140000	32480	9690	9690	9690	9690	0
431	20231129	135900	32480	9690	9690	9690	9690	0
432	20231129	135800	32480	9690	9690	9690	9690	0
433	20231129	135700	32480	9690	9690	9690	9690	0
434	20231129	135600	32480	9690	9690	9690	9690	0
435	20231129	135500	32480	9690	9690	9690	9690	0
436	20231129	135400	32480	9690	9690	9690	9690	0
437	20231129	135300	32480	9690	9690	9690	9690	0
438	20231129	135200	32480	9690	9690	9690	9690	0
439	20231129	135100	32480	9690	9690	9690	9690	0
440	20231129	135000	32480	9690	9690	9690	9690	0
441	20231129	134900	32480	9690	9690	9690	9690	0
442	20231129	134800	32480	9690	9690	9690	9690	0
443	20231129	134700	32480	9690	9690	9690	9690	0
444	20231129	134600	32480	9690	9690	9690	9690	0
445	20231129	134500	32480	9690	9690	9690	9690	0
446	20231129	134400	32480	9690	9690	9690	9690	0
447	20231129	134300	32480	9690	9690	9690	9690	0
448	20231129	134200	32480	9690	9690	9690	9690	0
449	20231129	134100	32480	9690	9690	9690	9690	0
450	20231129	134000	32480	9690	9690	9690	9690	0
451	20231129	133900	32480	9690	9690	9690	9690	0
452	20231129	133800	32480	9690	9690	9690	9690	0
453	20231129	133700	32480	9690	9690	9690	9690	0
454	20231129	133600	32480	9690	9690	9690	9690	0
455	20231129	133500	32480	9690	9690	9690	9690	0
456	20231129	133400	32480	9690	9690	9690	9690	0
457	20231129	133300	32480	9690	9690	9690	9690	0
458	20231129	133200	32480	9690	9690	9690	9690	0
459	20231129	133100	32480	9690	9690	9690	9690	0
460	20231129	133000	32480	9690	9690	9690	9690	0
461	20231129	132900	32480	9690	9690	9690	9690	0
462	20231129	132800	32480	9690	9690	9690	9690	0
463	20231129	132700	32480	9690	9690	9690	9690	0
464	20231129	132600	32480	9690	9690	9690	9690	0
465	20231129	132500	32480	9690	9690	9690	9690	0
466	20231129	132400	32480	9690	9690	9690	9690	0
467	20231129	132300	32480	9690	9690	9690	9690	0
468	20231129	132200	32480	9690	9690	9690	9690	0
469	20231129	132100	32480	9690	9690	9690	9690	0
470	20231129	132000	32480	9690	9690	9690	9690	0
471	20231129	131900	32480	9690	9690	9690	9690	0
472	20231129	131800	32480	9690	9690	9690	9690	0
473	20231129	131700	32480	9690	9690	9690	9690	0
474	20231129	131600	32480	9690	9690	9690	9690	0
475	20231129	131500	32480	9690	9690	9690	9690	0
476	20231129	131400	32480	9690	9690	9690	9690	0
477	20231129	131300	32480	9690	9690	9690	9690	0
478	20231129	131200	32480	9690	9690	9690	9690	0
479	20231129	131100	32480	9690	9690	9690	9690	0
480	20231129	131000	32480	9690	9690	9690	9690	0
481	20231129	130900	32480	9690	9690	9690	9690	0
482	20231129	130800	32480	9690	9690	9690	9690	0
483	20231129	130700	32480	9690	9690	9690	9690	0
484	20231129	130600	32480	9690	9690	9690	9690	0
485	20231129	130500	32480	9690	9690	9690	9690	0
486	20231129	130400	32480	9690	9690	9690	9690	0
487	20231129	130300	32480	9690	9690	9690	9690	0
488	20231129	130200	32480	9690	9690	9690	9690	0
489	20231129	130100	32480	9690	9690	9690	9690	0
490	20231129	130000	32480	9690	9690	9690	9690	0
491	20231129	125900	32480	9690	9690	9690	9690	0
492	20231129	125800	32480	9690	9690	9690	9690	0
493	20231129	125700	32480	9690	9690	9690	9690	0
494	20231129	125600	32480	9690	9690	9690	9690	0
495	20231129	125500	32480	9690	9690	9690	9690	0
496	20231129	125400	32480	9690	9690	9690	9690	0
497	20231129	125300	32480	9690	9690	9690	9690	0
498	20231129	125200	32480	9690	9690	9690	9690	0
499	20231129	125100	32480	9690	9690	9690	9690	0
500	20231129	125000	32480	9690	9690	9690	9690	0
501	20231129	124900	32480	9690	9690	9690	9690	0
502	20231129	124800	32480	9690	9690	9690	9690	0
503	20231129	124700	32480	9690	9690	9690	9690	0
504	20231129	124600	32480	9690	9690	9690	9690	0
505	20231129	124500	32480	9690	9690	9690	9690	0
506	20231129	124400	32480	9690	9690	9690	9690	0
507	20231129	124300	32480	9690	9690	9690	9690	0
508	20231129	124200	32480	9690	9690	9690	9690	0
509	20231129	124100	32480	9690	9690	9690	9690	0
510	20231129	124000	32480	9690	9690	9690	9690	0
511	20231129	123900	32480	9690	9690	9690	9690	0
512	20231129	123800	32480	9690	9690	9690	9690	0
513	20231129	123700	32480	9690	9690	9690	9690	0
514	20231129	123600	32480	9690	9690	9690	9690	0
515	20231129	123500	32480	9690	9690	9690	9690	0
516	20231129	123400	32480	9690	9690	9690	9690	0
517	20231129	123300	32480	9690	9690	9690	9690	0
518	20231129	123200	32480	9690	9690	9690	9690	0
519	20231129	123100	32480	9690	9690	9690	9690	0
520	20231129	123000	32480	9690	9690	9690	9690	0
521	20231129	122900	32480	9690	9690	9690	9690	0
522	20231129	122800	32480	9690	9690	9690	9690	0
523	20231129	122700	32480	9690	9690	9690	9690	0
524	20231129	122600	32480	9690	9690	9690	9690	0
525	20231129	122500	32480	9690	9690	9690	9690	0
526	20231129	122400	32480	9690	9690	9690	9690	0
527	20231129	122300	32480	9690	9690	9690	9690	0
528	20231129	122200	32480	9690	9690	9690	9690	0
529	20231129	122100	32480	9690	9690	9690	9690	0
530	20231129	122000	32480	9690	9690	9690	9690	0
531	20231129	121900	32480	9690	9690	9690	9690	0
532	20231129	121800	32480	9690	9690	9690	9690	0
533	20231129	121700	32480	9690	9690	9690	9690	0
534	20231129	121600	32480	9690	9690	9690	9690	0
535	20231129	121500	32480	9690	9690	9690	9690	0
536	20231129	121400	32480	9690	9690	9690	9690	0
537	20231129	121300	32480	9690	9690	9690	9690	0
538	20231129	121200	32480	9690	9690	9690	9690	0
539	20231129	121100	32480	9690	9690	9690	9690	0
540	20231129	121000	32480	9690	9690	9690	9690	0
541	20231129	120900	32480	9690	9690	9690	9690	0
542	20231129	120800	32480	9690	9690	9690	9690	0
543	20231129	120700	32480	9690	9690	9690	9690	0
544	20231129	120600	32480	9690	9690	9690	9690	0
545	20231129	120500	32480	9690	9690	9690	9690	0
546	20231129	120400	32480	9690	9690	9690	9690	0
547	20231129	120300	32480	9690	9690	9690	9690	0
548	20231129	120200	32480	9690	9690	9690	9690	0
549	20231129	120100	32480	9690	9690	9690	9690	0
550	20231129	120000	32480	9690	9690	9690	9690	0
551	20231129	115900	32480	9690	9690	9690	9690	0
552	20231129	115800	32480	9690	9690	9690	9690	0
553	20231129	115700	32480	9690	9690	9690	9690	0
554	20231129	115600	32480	9690	9690	9690	9690	0
555	20231129	115500	32480	9690	9690	9690	9690	0
556	20231129	115400	32480	9690	9690	9690	9690	0
557	20231129	115300	32480	9690	9690	9690	9690	0
558	20231129	115200	32480	9690	9690	9690	9690	0
559	20231129	115100	32480	9690	9690	9690	9690	0
560	20231129	115000	32480	9690	9690	9690	9690	0
561	20231129	114900	32480	9690	9690	9690	9690	0
562	20231129	114800	32480	9690	9690	9690	9690	0
563	20231129	114700	32480	9690	9690	9690	9690	0
564	20231129	114600	32480	9690	9690	9690	9690	0
565	20231129	114500	32480	9690	9690	9690	9690	0
566	20231129	114400	32480	9690	9690	9690	9690	0
567	20231129	114300	32480	9690	9690	9690	9690	0
568	20231129	114200	32480	9690	9690	9690	9690	0
569	20231129	114100	32480	9690	9690	9690	9690	0
570	20231129	114000	32480	9690	9690	9690	9690	0
571	20231129	113900	32480	9690	9690	9690	9690	0
572	20231129	113800	32480	9690	9690	9690	9690	0
573	20231129	113700	32480	9690	9690	9690	9690	0
574	20231129	113600	32480	9690	9690	9690	9690	0
575	20231129	113500	32480	9690	9690	9690	9690	0
576	20231129	113400	32480	9690	9690	9690	9690	0
577	20231129	113300	32480	9690	9690	9690	9690	0
578	20231129	113200	32480	9690	9690	9690	9690	0
579	20231129	113100	32480	9690	9690	9690	9690	0
580	20231129	113000	32480	9690	9690	9690	9690	0
581	20231129	112900	32480	9690	9690	9690	9690	0
582	20231129	112800	32480	9690	9690	9690	9690	0
583	20231129	112700	32480	9690	9690	9690	9690	0
584	20231129	112600	32480	9690	9690	9690	9690	0
585	20231129	112500	32480	9690	9690	9690	9690	0
586	20231129	112400	32480	9690	9690	9690	9690	0
587	20231129	112300	32480	9690	9690	9690	9690	0
588	20231129	112200	32480	9690	9690	9690	9690	0
589	20231129	112100	32480	9690	9690	9690	9690	0
590	20231129	112000	32480	9690	9690	9690	9690	0
591	20231129	111900	32480	9690	9690	9690	9690	0
592	20231129	111800	32480	9690	9690	9690	9690	0
593	20231129	111700	32480	9690	9690	9690	9690	0
594	20231129	111600	32480	9690	9690	9690	9690	0
595	20231129	111500	32480	9690	9690	9690	9690	0
596	20231129	111400	32480	9690	9690	9690	9690	0
597	20231129	111300	32480	9690	9690	9690	9690	0
598	20231129	111200	32480	9690	9690	9690	9690	0
599	20231129	111100	32480	9690	9690	9690	9690	0
600	20231129	111000	32480	9690	9690	9690	9690	0
601	20231129	110900	32480	9690	9690	9690	9690	0
602	20231129	110800	32480	9690	9690	9690	9690	0
603	20231129	110700	32480	9690	9690	9690	9690	0
604	20231129	110600	32480	9690	9690	9690	9690	0
605	20231129	110500	32480	9690	9690	9690	9690	0
606	20231129	110400	32480	9690	9690	9690	9690	0
607	20231129	110300	32480	9690	9690	9690	9690	0
608	20231129	110200	32480	9690	9690	9690	9690	0
609	20231129	110100	32480	9690	9690	9690	9690	0
610	20231129	110000	32480	9690	9690	9690	9690	0
611	20231129	105900	32480	9690	9690	9690	9690	0
612	20231129	105800	32480	9690	9690	9690	9690	0
613	20231129	105700	32480	9690	9690	9690	9690	0
614	20231129	105600	32480	9690	9690	9690	9690	0
615	20231129	105500	32480	9690	9690	9690	9690	0
616	20231129	105400	32480	9690	9690	9690	9690	0
617	20231129	105300	32480	9690	9690	9690	9690	0
618	20231129	105200	32480	9690	9690	9690	9690	0
619	20231129	105100	32480	9690	9690	9690	9690	0
620	20231129	105000	32480	9690	9690	9690	9690	0
621	20231129	104900	32480	9690	9690	9690	9690	0
622	20231129	104800	32480	9690	9690	9690	9690	0
623	20231129	104700	32480	9690	9690	9690	9690	0
624	20231129	104600	32480	9690	9690	9690	9690	0
625	20231129	104500	32480	9690	9690	9690	9690	0
626	20231129	104400	32480	9690	9690	9690	9690	0
627	20231129	104300	32480	9690	9690	9690	9690	0
628	20231129	104200	32480	9690	9690	9690	9690	0
629	20231129	104100	32480	9690	9690	9690	9690	0
630	20231129	104000	32480	9690	9690	9690	9690	0
631	20231129	103900	32480	9690	9690	9690	9690	0
632	20231129	103800	32480	9690	9690	9690	9690	0
633	20231129	103700	32480	9690	9690	9690	9690	0
634	20231129	103600	32480	9690	9690	9690	9690	0
635	20231129	103500	32480	9690	9690	9690	9690	0
636	20231129	103400	32480	9690	9690	9690	9690	0
637	20231129	103300	32480	9690	9690	9690	9690	0
638	20231129	103200	32480	9690	9690	9690	9690	0
639	20231129	103100	32480	9690	9690	9690	9690	0
640	20231129	103000	32480	9690	9690	9690	9690	0
641	20231129	102900	32480	9690	9690	9690	9690	0
642	20231129	102800	32480	9690	9690	9690	9690	0
643	20231129	102700	32480	9690	9690	9690	9690	0
644	20231129	102600	32480	9690	9690	9690	9690	0
645	20231129	102500	32480	9690	9690	9690	9690	0
646	20231129	102400	32480	9690	9690	9690	9690	0
647	20231129	102300	32480	9690	9690	9690	9690	0
648	20231129	102200	32480	9690	9690	9690	9690	0
649	20231129	102100	32480	9690	9690	9690	9690	0
650	20231129	102000	32480	9690	9690	9690	9690	0
651	20231129	101900	32480	9690	9690	9690	9690	0
652	20231129	101800	32480	9690	9690	9690	9690	0
653	20231129	101700	32480	9690	9690	9690	9690	0
654	20231129	101600	32480	9690	9690	9690	9690	0
655	20231129	101500	32480	9690	9690	9690	9690	0
656	20231129	101400	32480	9690	9690	9690	9690	0
657	20231129	101300	32480	9690	9690	9690	9690	0
658	20231129	101200	32480	9690	9690	9690	9690	0
659	20231129	101100	32480	9690	9690	9690	9690	0
660	20231129	101000	32480	9690	9690	9690	9690	0
661	20231129	100900	32480	9690	9690	9690	9690	0
662	20231129	100800	32480	9690	9690	9690	9690	0
663	20231129	100700	32480	9690	9690	9690	9690	0
664	20231129	100600	32480	9690	9690	9690	9690	0
665	20231129	100500	32480	9690	9690	9690	9690	0
666	20231129	100400	32480	9690	9690	9690	9690	0
667	20231129	100300	32480	9690	9690	9690	9690	0
668	20231129	100200	32480	9690	9690	9690	9690	0
669	20231129	100100	32480	9690	9690	9690	9690	0
670	20231129	100000	32480	9690	9690	9690	9690	0
671	20231129	095900	32480	9690	9690	9690	9690	0
672	20231129	095800	32480	9690	9690	9690	9690	0
673	20231129	095700	32480	9690	9690	9690	9690	0
674	20231129	095600	32480	9690	9690	9690	9690	0
675	20231129	095500	32480	9690	9690	9690	9690	0
676	20231129	095400	32480	9690	9690	9690	9690	0
677	20231129	095300	32480	9690	9690	9690	9690	0
678	20231129	095200	32480	9690	9690	9690	9690	0
679	20231129	095100	32480	9690	9690	9690	9690	0
680	20231129	095000	32480	9690	9690	9690	9690	0
681	20231129	094900	32480	9690	9690	9690	9690	0
682	20231129	094800	32480	9690	9690	9690	9690	0
683	20231129	094700	32480	9690	9690	9690	9690	0
684	20231129	094600	32480	9690	9690	9690	9690	0
685	20231129	094500	32480	9690	9690	9690	9690	0
686	20231129	094400	32480	9690	9690	9690	9690	0
687	20231129	094300	32480	9690	9690	9690	9690	0
688	20231129	094200	32480	9690	9690	9690	9690	0
689	20231129	094100	32480	9690	9690	9690	9690	0
690	20231129	094000	32480	9690	9690	9690	9690	0
691	20231129	093900	32480	9690	9690	9690	9690	0
692	20231129	093800	32480	9690	9690	9690	9690	0
693	20231129	093700	32480	9690	9690	9690	9690	0
694	20231129	093600	32480	9690	9690	9690	9690	0
695	20231129	093500	32480	9690	9690	9690	9690	0
696	20231129	093400	32480	9690	9690	9690	9690	0
697	20231129	093300	32480	9690	9690	9690	9690	0
698	20231129	093200	32480	9690	9690	9690	9690	0
699	20231129	093100	32480	9690	9690	9690	9690	1
700	20231129	093000	22790	9690	9690	9690	9690	0
701	20231129	092900	22790	9690	9690	9690	9690	0
702	20231129	092800	22790	9690	9690	9690	9690	0
703	20231129	092700	22790	9690	9690	9690	9690	0
704	20231129	092600	22790	9690	9690	9690	9690	1
705	20231129	092500	13100	13100	13100	13100	13100	0
706	20231129	092400	13100	13100	13100	13100	13100	0
707	20231129	092300	13100	13100	13100	13100	13100	0
708	20231129	092200	13100	13100	13100	13100	13100	0
709	20231129	092100	13100	13100	13100	13100	13100	0
710	20231129	092000	13100	13100	13100	13100	13100	0
711	20231129	091900	13100	13100	13100	13100	13100	0
712	20231129	091800	13100	13100	13100	13100	13100	0
713	20231129	091700	13100	13100	13100	13100	13100	0
714	20231129	091600	13100	13100	13100	13100	13100	0
715	20231129	091500	13100	13100	13100	13100	13100	0
716	20231129	091400	13100	13100	13100	13100	13100	0
717	20231129	091300	13100	13100	13100	13100	13100	0
718	20231129	091200	13100	13100	13100	13100	13100	0
719	20231129	091100	13100	13100	13100	13100	13100	0
720	20231129	091000	13100	13100	13100	13100	13100	0
721	20231129	090900	13100	13100	13100	13100	13100	0
722	20231129	090800	13100	13100	13100	13100	13100	0
723	20231129	090700	13100	13100	13100	13100	13100	0
724	20231129	090600	13100	13100	13100	13100	13100	0
725	20231129	090500	13100	13100	13100	13100	13100	0
726	20231129	090400	13100	13100	13100	13100	13100	0
727	20231129	090300	13100	13100	13100	13100	13100	0
728	20231129	090200	13100	13100	13100	13100	13100	0
729	20231129	090100	13100	13100	13100	13100	13100	0
730	20231129	090000	13100	13100	13100	13100	13100	1