KissMeData/103660/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200500	217449	1950	1950	1950	1950	50
3	20231129	200400	217449	1950	1950	1950	1950	0
4	20231129	200300	217449	1950	1950	1950	1950	0
5	20231129	200200	217449	1950	1950	1950	1950	0
6	20231129	200100	217449	1950	1950	1950	1950	0
7	20231129	200000	217449	1950	1950	1950	1950	0
8	20231129	195900	217449	1950	1950	1950	1950	0
9	20231129	195800	217449	1950	1950	1950	1950	0
10	20231129	195700	217449	1950	1950	1950	1950	0
11	20231129	195600	217449	1950	1950	1950	1950	0
12	20231129	195500	217449	1950	1950	1950	1950	0
13	20231129	195400	217449	1950	1950	1950	1950	0
14	20231129	195300	217449	1950	1950	1950	1950	0
15	20231129	195200	217449	1950	1950	1950	1950	0
16	20231129	195100	217449	1950	1950	1950	1950	0
17	20231129	195000	217449	1950	1950	1950	1950	0
18	20231129	194900	217449	1950	1950	1950	1950	0
19	20231129	194800	217449	1950	1950	1950	1950	0
20	20231129	194700	217449	1950	1950	1950	1950	0
21	20231129	194600	217449	1950	1950	1950	1950	0
22	20231129	194500	217449	1950	1950	1950	1950	0
23	20231129	194400	217449	1950	1950	1950	1950	0
24	20231129	194300	217449	1950	1950	1950	1950	0
25	20231129	194200	217449	1950	1950	1950	1950	0
26	20231129	194100	217449	1950	1950	1950	1950	0
27	20231129	194000	217449	1950	1950	1950	1950	0
28	20231129	193900	217449	1950	1950	1950	1950	0
29	20231129	193800	217449	1950	1950	1950	1950	0
30	20231129	193700	217449	1950	1950	1950	1950	0
31	20231129	193600	217449	1950	1950	1950	1950	0
32	20231129	193500	217449	1950	1950	1950	1950	50
33	20231129	193400	217449	1950	1950	1950	1950	0
34	20231129	193300	217449	1950	1950	1950	1950	0
35	20231129	193200	217449	1950	1950	1950	1950	0
36	20231129	193100	217449	1950	1950	1950	1950	0
37	20231129	193000	217449	1950	1950	1950	1950	0
38	20231129	192900	217449	1950	1950	1950	1950	0
39	20231129	192800	217449	1950	1950	1950	1950	0
40	20231129	192700	217449	1950	1950	1950	1950	0
41	20231129	192600	217449	1950	1950	1950	1950	0
42	20231129	192500	217449	1950	1950	1950	1950	0
43	20231129	192400	217449	1950	1950	1950	1950	0
44	20231129	192300	217449	1950	1950	1950	1950	0
45	20231129	192200	217449	1950	1950	1950	1950	0
46	20231129	192100	217449	1950	1950	1950	1950	0
47	20231129	192000	217449	1950	1950	1950	1950	0
48	20231129	191900	217449	1950	1950	1950	1950	0
49	20231129	191800	217449	1950	1950	1950	1950	0
50	20231129	191700	217449	1950	1950	1950	1950	0
51	20231129	191600	217449	1950	1950	1950	1950	0
52	20231129	191500	217449	1950	1950	1950	1950	0
53	20231129	191400	217449	1950	1950	1950	1950	0
54	20231129	191300	217449	1950	1950	1950	1950	0
55	20231129	191200	217449	1950	1950	1950	1950	0
56	20231129	191100	217449	1950	1950	1950	1950	0
57	20231129	191000	217449	1950	1950	1950	1950	0
58	20231129	190900	217449	1950	1950	1950	1950	0
59	20231129	190800	217449	1950	1950	1950	1950	0
60	20231129	190700	217449	1950	1950	1950	1950	0
61	20231129	190600	217449	1950	1950	1950	1950	0
62	20231129	190500	217449	1950	1950	1950	1950	50
63	20231129	190400	217449	1950	1950	1950	1950	0
64	20231129	190300	217449	1950	1950	1950	1950	0
65	20231129	190200	217449	1950	1950	1950	1950	0
66	20231129	190100	217449	1950	1950	1950	1950	0
67	20231129	190000	217449	1950	1950	1950	1950	0
68	20231129	185900	217449	1950	1950	1950	1950	0
69	20231129	185800	217449	1950	1950	1950	1950	0
70	20231129	185700	217449	1950	1950	1950	1950	0
71	20231129	185600	217449	1950	1950	1950	1950	0
72	20231129	185500	217449	1950	1950	1950	1950	0
73	20231129	185400	217449	1950	1950	1950	1950	0
74	20231129	185300	217449	1950	1950	1950	1950	0
75	20231129	185200	217449	1950	1950	1950	1950	0
76	20231129	185100	217449	1950	1950	1950	1950	0
77	20231129	185000	217449	1950	1950	1950	1950	0
78	20231129	184900	217449	1950	1950	1950	1950	0
79	20231129	184800	217449	1950	1950	1950	1950	0
80	20231129	184700	217449	1950	1950	1950	1950	0
81	20231129	184600	217449	1950	1950	1950	1950	0
82	20231129	184500	217449	1950	1950	1950	1950	0
83	20231129	184400	217449	1950	1950	1950	1950	0
84	20231129	184300	217449	1950	1950	1950	1950	0
85	20231129	184200	217449	1950	1950	1950	1950	0
86	20231129	184100	217449	1950	1950	1950	1950	0
87	20231129	184000	217449	1950	1950	1950	1950	0
88	20231129	183900	217449	1950	1950	1950	1950	0
89	20231129	183800	217449	1950	1950	1950	1950	0
90	20231129	183700	217449	1950	1950	1950	1950	0
91	20231129	183600	217449	1950	1950	1950	1950	0
92	20231129	183500	217449	1950	1950	1950	1950	50
93	20231129	183400	217449	1950	1950	1950	1950	0
94	20231129	183300	217449	1950	1950	1950	1950	0
95	20231129	183200	217449	1950	1950	1950	1950	0
96	20231129	183100	217449	1950	1950	1950	1950	0
97	20231129	183000	217449	1950	1950	1950	1950	0
98	20231129	182900	217449	1950	1950	1950	1950	0
99	20231129	182800	217449	1950	1950	1950	1950	0
100	20231129	182700	217449	1950	1950	1950	1950	0
101	20231129	182600	217449	1950	1950	1950	1950	0
102	20231129	182500	217449	1950	1950	1950	1950	0
103	20231129	182400	217449	1950	1950	1950	1950	0
104	20231129	182300	217449	1950	1950	1950	1950	0
105	20231129	182200	217449	1950	1950	1950	1950	0
106	20231129	182100	217449	1950	1950	1950	1950	0
107	20231129	182000	217449	1950	1950	1950	1950	0
108	20231129	181900	217449	1950	1950	1950	1950	0
109	20231129	181800	217449	1950	1950	1950	1950	0
110	20231129	181700	217449	1950	1950	1950	1950	0
111	20231129	181600	217449	1950	1950	1950	1950	0
112	20231129	181500	217449	1950	1950	1950	1950	0
113	20231129	181400	217449	1950	1950	1950	1950	0
114	20231129	181300	217449	1950	1950	1950	1950	0
115	20231129	181200	217449	1950	1950	1950	1950	0
116	20231129	181100	217449	1950	1950	1950	1950	0
117	20231129	181000	217449	1950	1950	1950	1950	0
118	20231129	180900	217449	1950	1950	1950	1950	0
119	20231129	180800	217449	1950	1950	1950	1950	0
120	20231129	180700	217449	1950	1950	1950	1950	0
121	20231129	180600	217449	1950	1950	1950	1950	0
122	20231129	180500	217449	1950	1950	1950	1950	50
123	20231129	180400	217449	1950	1950	1950	1950	0
124	20231129	180300	217449	1950	1950	1950	1950	0
125	20231129	180200	217449	1950	1950	1950	1950	0
126	20231129	180100	217449	1950	1950	1950	1950	0
127	20231129	180000	217449	1950	1950	1950	1950	0
128	20231129	175900	217449	1950	1950	1950	1950	0
129	20231129	175800	217449	1950	1950	1950	1950	0
130	20231129	175700	217449	1950	1950	1950	1950	0
131	20231129	175600	217449	1950	1950	1950	1950	0
132	20231129	175500	217449	1950	1950	1950	1950	0
133	20231129	175400	217449	1950	1950	1950	1950	0
134	20231129	175300	217449	1950	1950	1950	1950	0
135	20231129	175200	217449	1950	1950	1950	1950	0
136	20231129	175100	217449	1950	1950	1950	1950	0
137	20231129	175000	217449	1950	1950	1950	1950	0
138	20231129	174900	217449	1950	1950	1950	1950	0
139	20231129	174800	217449	1950	1950	1950	1950	0
140	20231129	174700	217449	1950	1950	1950	1950	0
141	20231129	174600	217449	1950	1950	1950	1950	0
142	20231129	174500	217449	1950	1950	1950	1950	0
143	20231129	174400	217449	1950	1950	1950	1950	0
144	20231129	174300	217449	1950	1950	1950	1950	0
145	20231129	174200	217449	1950	1950	1950	1950	0
146	20231129	174100	217449	1950	1950	1950	1950	0
147	20231129	174000	217449	1950	1950	1950	1950	0
148	20231129	173900	217449	1950	1950	1950	1950	0
149	20231129	173800	217449	1950	1950	1950	1950	0
150	20231129	173700	217449	1950	1950	1950	1950	0
151	20231129	173600	217449	1950	1950	1950	1950	0
152	20231129	173500	217449	1950	1950	1950	1950	50
153	20231129	173400	217449	1950	1950	1950	1950	0
154	20231129	173300	217449	1950	1950	1950	1950	0
155	20231129	173200	217449	1950	1950	1950	1950	0
156	20231129	173100	217449	1950	1950	1950	1950	0
157	20231129	173000	217449	1950	1950	1950	1950	0
158	20231129	172900	217449	1950	1950	1950	1950	0
159	20231129	172800	217449	1950	1950	1950	1950	0
160	20231129	172700	217449	1950	1950	1950	1950	0
161	20231129	172600	217449	1950	1950	1950	1950	0
162	20231129	172500	217449	1950	1950	1950	1950	0
163	20231129	172400	217449	1950	1950	1950	1950	0
164	20231129	172300	217449	1950	1950	1950	1950	0
165	20231129	172200	217449	1950	1950	1950	1950	0
166	20231129	172100	217449	1950	1950	1950	1950	0
167	20231129	172000	217449	1950	1950	1950	1950	0
168	20231129	171900	217449	1950	1950	1950	1950	0
169	20231129	171800	217449	1950	1950	1950	1950	0
170	20231129	171700	217449	1950	1950	1950	1950	0
171	20231129	171600	217449	1950	1950	1950	1950	0
172	20231129	171500	217449	1950	1950	1950	1950	0
173	20231129	171400	217449	1950	1950	1950	1950	0
174	20231129	171300	217449	1950	1950	1950	1950	0
175	20231129	171200	217449	1950	1950	1950	1950	0
176	20231129	171100	217449	1950	1950	1950	1950	0
177	20231129	171000	217449	1950	1950	1950	1950	0
178	20231129	170900	217449	1950	1950	1950	1950	0
179	20231129	170800	217449	1950	1950	1950	1950	0
180	20231129	170700	217449	1950	1950	1950	1950	0
181	20231129	170600	217449	1950	1950	1950	1950	0
182	20231129	170500	217449	1950	1950	1950	1950	50
183	20231129	170400	217449	1950	1950	1950	1950	0
184	20231129	170300	217449	1950	1950	1950	1950	0
185	20231129	170200	217449	1950	1950	1950	1950	0
186	20231129	170100	217449	1950	1950	1950	1950	0
187	20231129	170000	217449	1950	1950	1950	1950	0
188	20231129	165900	217449	1950	1950	1950	1950	0
189	20231129	165800	217449	1950	1950	1950	1950	0
190	20231129	165700	217449	1950	1950	1950	1950	0
191	20231129	165600	217449	1950	1950	1950	1950	0
192	20231129	165500	217449	1950	1950	1950	1950	0
193	20231129	165400	217449	1950	1950	1950	1950	0
194	20231129	165300	217449	1950	1950	1950	1950	0
195	20231129	165200	217449	1950	1950	1950	1950	0
196	20231129	165100	217449	1950	1950	1950	1950	0
197	20231129	165000	217449	1950	1950	1950	1950	0
198	20231129	164900	217449	1950	1950	1950	1950	0
199	20231129	164800	217449	1950	1950	1950	1950	0
200	20231129	164700	217449	1950	1950	1950	1950	0
201	20231129	164600	217449	1950	1950	1950	1950	0
202	20231129	164500	217449	1950	1950	1950	1950	0
203	20231129	164400	217449	1950	1950	1950	1950	0
204	20231129	164300	217449	1950	1950	1950	1950	0
205	20231129	164200	217449	1950	1950	1950	1950	0
206	20231129	164100	217449	1950	1950	1950	1950	0
207	20231129	164000	217449	1950	1950	1950	1950	0
208	20231129	163900	217449	1950	1950	1950	1950	0
209	20231129	163800	217449	1950	1950	1950	1950	0
210	20231129	163700	217449	1950	1950	1950	1950	0
211	20231129	163600	217449	1950	1950	1950	1950	0
212	20231129	163500	217449	1950	1950	1950	1950	50
213	20231129	163400	217449	1950	1950	1950	1950	0
214	20231129	163300	217449	1950	1950	1950	1950	0
215	20231129	163200	217449	1950	1950	1950	1950	0
216	20231129	163100	217449	1950	1950	1950	1950	0
217	20231129	163000	217449	1950	1950	1950	1950	0
218	20231129	162900	217449	1950	1950	1950	1950	0
219	20231129	162800	217449	1950	1950	1950	1950	0
220	20231129	162700	217449	1950	1950	1950	1950	0
221	20231129	162600	217449	1950	1950	1950	1950	0
222	20231129	162500	217449	1950	1950	1950	1950	0
223	20231129	162400	217449	1950	1950	1950	1950	0
224	20231129	162300	217449	1950	1950	1950	1950	0
225	20231129	162200	217449	1950	1950	1950	1950	0
226	20231129	162100	217449	1950	1950	1950	1950	0
227	20231129	162000	217449	1950	1950	1950	1950	0
228	20231129	161900	217449	1950	1950	1950	1950	0
229	20231129	161800	217449	1950	1950	1950	1950	0
230	20231129	161700	217449	1950	1950	1950	1950	0
231	20231129	161600	217449	1950	1950	1950	1950	0
232	20231129	161500	217449	1950	1950	1950	1950	0
233	20231129	161400	217449	1950	1950	1950	1950	0
234	20231129	161300	217449	1950	1950	1950	1950	0
235	20231129	161200	217449	1950	1950	1950	1950	0
236	20231129	161100	217449	1950	1950	1950	1950	0
237	20231129	161000	217449	1950	1950	1950	1950	0
238	20231129	160900	217449	1950	1950	1950	1950	0
239	20231129	160800	217449	1950	1950	1950	1950	0
240	20231129	160700	217449	1950	1950	1950	1950	0
241	20231129	160600	217449	1950	1950	1950	1950	0
242	20231129	160500	217449	1950	1950	1950	1950	50
243	20231129	160400	217449	1950	1950	1950	1950	0
244	20231129	160300	217449	1950	1950	1950	1950	0
245	20231129	160200	217449	1950	1950	1950	1950	0
246	20231129	160100	217449	1950	1950	1950	1950	0
247	20231129	160000	217449	1950	1950	1950	1950	0
248	20231129	155900	217449	1950	1950	1950	1950	0
249	20231129	155800	217449	1950	1950	1950	1950	0
250	20231129	155700	217449	1950	1950	1950	1950	0
251	20231129	155600	217449	1950	1950	1950	1950	0
252	20231129	155500	217449	1950	1950	1950	1950	0
253	20231129	155400	217449	1950	1950	1950	1950	0
254	20231129	155300	217449	1950	1950	1950	1950	0
255	20231129	155200	217449	1950	1950	1950	1950	0
256	20231129	155100	217449	1950	1950	1950	1950	0
257	20231129	155000	217449	1950	1950	1950	1950	0
258	20231129	154900	217449	1950	1950	1950	1950	0
259	20231129	154800	217449	1950	1950	1950	1950	0
260	20231129	154700	217449	1950	1950	1950	1950	0
261	20231129	154600	217449	1950	1950	1950	1950	0
262	20231129	154500	217449	1950	1950	1950	1950	0
263	20231129	154400	217449	1950	1950	1950	1950	0
264	20231129	154300	217449	1950	1950	1950	1950	0
265	20231129	154200	217449	1950	1950	1950	1950	0
266	20231129	154100	217449	1950	1950	1950	1950	0
267	20231129	154000	217449	1950	1950	1950	1950	0
268	20231129	153900	217449	1950	1950	1950	1950	0
269	20231129	153800	217449	1950	1950	1950	1950	0
270	20231129	153700	217449	1950	1950	1950	1950	0
271	20231129	153600	217449	1950	1950	1950	1950	0
272	20231129	153500	217449	1950	1950	1950	1950	50
273	20231129	153400	217449	1950	1950	1950	1950	0
274	20231129	153300	217449	1950	1950	1950	1950	0
275	20231129	153200	217449	1950	1950	1950	1950	0
276	20231129	153100	217449	1950	1950	1950	1950	0
277	20231129	153000	217449	1950	1950	1950	1950	50
278	20231129	152900	119949	1950	1950	1950	1950	0
279	20231129	152800	119949	1950	1950	1950	1950	0
280	20231129	152700	119949	1950	1950	1950	1950	0
281	20231129	152600	119949	1950	1950	1950	1950	0
282	20231129	152500	119949	1950	1950	1950	1950	0
283	20231129	152400	119949	1950	1950	1950	1950	0
284	20231129	152300	119949	1950	1950	1950	1950	0
285	20231129	152200	119949	1950	1950	1950	1950	0
286	20231129	152100	119949	1950	1950	1950	1950	0
287	20231129	152000	119949	1950	1950	1950	1950	0
288	20231129	151900	119949	1950	1950	1950	1950	0
289	20231129	151800	119949	1950	1950	1950	1950	0
290	20231129	151700	119949	1950	1950	1950	1950	0
291	20231129	151600	119949	1950	1950	1950	1950	0
292	20231129	151500	119949	1950	1950	1950	1950	0
293	20231129	151400	119949	1950	1950	1950	1950	0
294	20231129	151300	119949	1950	1950	1950	1950	0
295	20231129	151200	119949	1950	1950	1950	1950	0
296	20231129	151100	119949	1950	1950	1950	1950	0
297	20231129	151000	119949	1950	1950	1950	1950	0
298	20231129	150900	119949	1950	1950	1950	1950	0
299	20231129	150800	119949	1950	1950	1950	1950	0
300	20231129	150700	119949	1950	1950	1950	1950	0
301	20231129	150600	119949	1950	1950	1950	1950	0
302	20231129	150500	119949	1950	1950	1950	1950	0
303	20231129	150400	119949	1950	1950	1950	1950	0
304	20231129	150300	119949	1950	1950	1950	1950	0
305	20231129	150200	119949	1950	1950	1950	1950	0
306	20231129	150100	119949	1950	1950	1950	1950	0
307	20231129	150000	119949	1950	1950	1950	1950	0
308	20231129	145900	119949	1950	1950	1950	1950	0
309	20231129	145800	119949	1950	1950	1950	1950	0
310	20231129	145700	119949	1950	1950	1950	1950	0
311	20231129	145600	119949	1950	1950	1950	1950	0
312	20231129	145500	119949	1950	1950	1950	1950	0
313	20231129	145400	119949	1950	1950	1950	1950	0
314	20231129	145300	119949	1950	1950	1950	1950	0
315	20231129	145200	119949	1950	1950	1950	1950	0
316	20231129	145100	119949	1950	1950	1950	1950	0
317	20231129	145000	119949	1950	1950	1950	1950	0
318	20231129	144900	119949	1950	1950	1950	1950	0
319	20231129	144800	119949	1950	1950	1950	1950	0
320	20231129	144700	119949	1950	1950	1950	1950	0
321	20231129	144600	119949	1950	1950	1950	1950	0
322	20231129	144500	119949	1950	1950	1950	1950	0
323	20231129	144400	119949	1950	1950	1950	1950	0
324	20231129	144300	119949	1950	1950	1950	1950	0
325	20231129	144200	119949	1950	1950	1950	1950	0
326	20231129	144100	119949	1950	1950	1950	1950	0
327	20231129	144000	119949	1950	1950	1950	1950	0
328	20231129	143900	119949	1950	1950	1950	1950	0
329	20231129	143800	119949	1950	1950	1950	1950	0
330	20231129	143700	119949	1950	1950	1950	1950	0
331	20231129	143600	119949	1950	1950	1950	1950	0
332	20231129	143500	119949	1950	1950	1950	1950	0
333	20231129	143400	119949	1950	1950	1950	1950	0
334	20231129	143300	119949	1950	1950	1950	1950	0
335	20231129	143200	119949	1950	1950	1950	1950	0
336	20231129	143100	119949	1950	1950	1950	1950	0
337	20231129	143000	119949	1950	1950	1950	1950	0
338	20231129	142900	119949	1950	1950	1950	1950	0
339	20231129	142800	119949	1950	1950	1950	1950	0
340	20231129	142700	119949	1950	1950	1950	1950	0
341	20231129	142600	119949	1950	1950	1950	1950	0
342	20231129	142500	119949	1950	1950	1950	1950	0
343	20231129	142400	119949	1950	1950	1950	1950	0
344	20231129	142300	119949	1950	1950	1950	1950	0
345	20231129	142200	119949	1950	1950	1950	1950	0
346	20231129	142100	119949	1950	1950	1950	1950	0
347	20231129	142000	119949	1950	1950	1950	1950	0
348	20231129	141900	119949	1950	1950	1950	1950	0
349	20231129	141800	119949	1950	1950	1950	1950	0
350	20231129	141700	119949	1950	1950	1950	1950	0
351	20231129	141600	119949	1950	1950	1950	1950	0
352	20231129	141500	119949	1950	1950	1950	1950	0
353	20231129	141400	119949	1950	1950	1950	1950	0
354	20231129	141300	119949	1950	1950	1950	1950	0
355	20231129	141200	119949	1950	1950	1950	1950	0
356	20231129	141100	119949	1950	1950	1950	1950	0
357	20231129	141000	119949	1950	1950	1950	1950	0
358	20231129	140900	119949	1950	1950	1950	1950	0
359	20231129	140800	119949	1950	1950	1950	1950	0
360	20231129	140700	119949	1950	1950	1950	1950	0
361	20231129	140600	119949	1950	1950	1950	1950	0
362	20231129	140500	119949	1950	1950	1950	1950	0
363	20231129	140400	119949	1950	1950	1950	1950	0
364	20231129	140300	119949	1950	1950	1950	1950	0
365	20231129	140200	119949	1950	1950	1950	1950	0
366	20231129	140100	119949	1950	1950	1950	1950	0
367	20231129	140000	119949	1950	1950	1950	1950	0
368	20231129	135900	119949	1950	1950	1950	1950	0
369	20231129	135800	119949	1950	1950	1950	1950	0
370	20231129	135700	119949	1950	1950	1950	1950	0
371	20231129	135600	119949	1950	1950	1950	1950	0
372	20231129	135500	119949	1950	1950	1950	1950	0
373	20231129	135400	119949	1950	1950	1950	1950	0
374	20231129	135300	119949	1950	1950	1950	1950	0
375	20231129	135200	119949	1950	1950	1950	1950	0
376	20231129	135100	119949	1950	1950	1950	1950	0
377	20231129	135000	119949	1950	1950	1950	1950	0
378	20231129	134900	119949	1950	1950	1950	1950	0
379	20231129	134800	119949	1950	1950	1950	1950	0
380	20231129	134700	119949	1950	1950	1950	1950	0
381	20231129	134600	119949	1950	1950	1950	1950	0
382	20231129	134500	119949	1950	1950	1950	1950	0
383	20231129	134400	119949	1950	1950	1950	1950	0
384	20231129	134300	119949	1950	1950	1950	1950	0
385	20231129	134200	119949	1950	1950	1950	1950	1
386	20231129	134100	117999	1999	1999	1999	1999	0
387	20231129	134000	117999	1999	1999	1999	1999	0
388	20231129	133900	117999	1999	1999	1999	1999	0
389	20231129	133800	117999	1999	1999	1999	1999	0
390	20231129	133700	117999	1999	1999	1999	1999	0
391	20231129	133600	117999	1999	1999	1999	1999	0
392	20231129	133500	117999	1999	1999	1999	1999	0
393	20231129	133400	117999	1999	1999	1999	1999	0
394	20231129	133300	117999	1999	1999	1999	1999	0
395	20231129	133200	117999	1999	1999	1999	1999	0
396	20231129	133100	117999	1999	1999	1999	1999	0
397	20231129	133000	117999	1999	1999	1999	1999	0
398	20231129	132900	117999	1999	1999	1999	1999	0
399	20231129	132800	117999	1999	1999	1999	1999	0
400	20231129	132700	117999	1999	1999	1999	1999	0
401	20231129	132600	117999	1999	1999	1999	1999	0
402	20231129	132500	117999	1999	1999	1999	1999	0
403	20231129	132400	117999	1999	1999	1999	1999	0
404	20231129	132300	117999	1999	1999	1999	1999	0
405	20231129	132200	117999	1999	1999	1999	1999	0
406	20231129	132100	117999	1999	1999	1999	1999	0
407	20231129	132000	117999	1999	1999	1999	1999	0
408	20231129	131900	117999	1999	1999	1999	1999	0
409	20231129	131800	117999	1999	1999	1999	1999	0
410	20231129	131700	117999	1999	1999	1999	1999	0
411	20231129	131600	117999	1999	1999	1999	1999	0
412	20231129	131500	117999	1999	1999	1999	1999	0
413	20231129	131400	117999	1999	1999	1999	1999	0
414	20231129	131300	117999	1999	1999	1999	1999	0
415	20231129	131200	117999	1999	1999	1999	1999	0
416	20231129	131100	117999	1999	1999	1999	1999	0
417	20231129	131000	117999	1999	1999	1999	1999	0
418	20231129	130900	117999	1999	1999	1999	1999	0
419	20231129	130800	117999	1999	1999	1999	1999	0
420	20231129	130700	117999	1999	1999	1999	1999	0
421	20231129	130600	117999	1999	1999	1999	1999	0
422	20231129	130500	117999	1999	1999	1999	1999	0
423	20231129	130400	117999	1999	1999	1999	1999	0
424	20231129	130300	117999	1999	1999	1999	1999	0
425	20231129	130200	117999	1999	1999	1999	1999	0
426	20231129	130100	117999	1999	1999	1999	1999	0
427	20231129	130000	117999	1999	1999	1999	1999	0
428	20231129	125900	117999	1999	1999	1999	1999	0
429	20231129	125800	117999	1999	1999	1999	1999	0
430	20231129	125700	117999	1999	1999	1999	1999	0
431	20231129	125600	117999	1999	1999	1999	1999	0
432	20231129	125500	117999	1999	1999	1999	1999	0
433	20231129	125400	117999	1999	1999	1999	1999	0
434	20231129	125300	117999	1999	1999	1999	1999	0
435	20231129	125200	117999	1999	1999	1999	1999	0
436	20231129	125100	117999	1999	1999	1999	1999	0
437	20231129	125000	117999	1999	1999	1999	1999	0
438	20231129	124900	117999	1999	1999	1999	1999	0
439	20231129	124800	117999	1999	1999	1999	1999	0
440	20231129	124700	117999	1999	1999	1999	1999	0
441	20231129	124600	117999	1999	1999	1999	1999	0
442	20231129	124500	117999	1999	1999	1999	1999	0
443	20231129	124400	117999	1999	1999	1999	1999	0
444	20231129	124300	117999	1999	1999	1999	1999	0
445	20231129	124200	117999	1999	1999	1999	1999	0
446	20231129	124100	117999	1999	1999	1999	1999	0
447	20231129	124000	117999	1999	1999	1999	1999	0
448	20231129	123900	117999	1999	1999	1999	1999	0
449	20231129	123800	117999	1999	1999	1999	1999	0
450	20231129	123700	117999	1999	1999	1999	1999	0
451	20231129	123600	117999	1999	1999	1999	1999	0
452	20231129	123500	117999	1999	1999	1999	1999	0
453	20231129	123400	117999	1999	1999	1999	1999	0
454	20231129	123300	117999	1999	1999	1999	1999	0
455	20231129	123200	117999	1999	1999	1999	1999	0
456	20231129	123100	117999	1999	1999	1999	1999	0
457	20231129	123000	117999	1999	1999	1999	1999	0
458	20231129	122900	117999	1999	1999	1999	1999	0
459	20231129	122800	117999	1999	1999	1999	1999	0
460	20231129	122700	117999	1999	1999	1999	1999	0
461	20231129	122600	117999	1999	1999	1999	1999	0
462	20231129	122500	117999	1999	1999	1999	1999	0
463	20231129	122400	117999	1999	1999	1999	1999	0
464	20231129	122300	117999	1999	1999	1999	1999	0
465	20231129	122200	117999	1999	1999	1999	1999	0
466	20231129	122100	117999	1999	1999	1999	1999	0
467	20231129	122000	117999	1999	1999	1999	1999	0
468	20231129	121900	117999	1999	1999	1999	1999	0
469	20231129	121800	117999	1999	1999	1999	1999	0
470	20231129	121700	117999	1999	1999	1999	1999	0
471	20231129	121600	117999	1999	1999	1999	1999	0
472	20231129	121500	117999	1999	1999	1999	1999	0
473	20231129	121400	117999	1999	1999	1999	1999	0
474	20231129	121300	117999	1999	1999	1999	1999	0
475	20231129	121200	117999	1999	1999	1999	1999	0
476	20231129	121100	117999	1999	1999	1999	1999	0
477	20231129	121000	117999	1999	1999	1999	1999	0
478	20231129	120900	117999	1999	1999	1999	1999	0
479	20231129	120800	117999	1999	1999	1999	1999	0
480	20231129	120700	117999	1999	1999	1999	1999	0
481	20231129	120600	117999	1999	1999	1999	1999	0
482	20231129	120500	117999	1999	1999	1999	1999	0
483	20231129	120400	117999	1999	1999	1999	1999	0
484	20231129	120300	117999	1999	1999	1999	1999	0
485	20231129	120200	117999	1999	1999	1999	1999	0
486	20231129	120100	117999	1999	1999	1999	1999	0
487	20231129	120000	117999	1999	1999	1999	1999	0
488	20231129	115900	117999	1999	1999	1999	1999	0
489	20231129	115800	117999	1999	1999	1999	1999	0
490	20231129	115700	117999	1999	1999	1999	1999	0
491	20231129	115600	117999	1999	1999	1999	1999	0
492	20231129	115500	117999	1999	1999	1999	1999	0
493	20231129	115400	117999	1999	1999	1999	1999	0
494	20231129	115300	117999	1999	1999	1999	1999	0
495	20231129	115200	117999	1999	1999	1999	1999	0
496	20231129	115100	117999	1999	1999	1999	1999	0
497	20231129	115000	117999	1999	1999	1999	1999	0
498	20231129	114900	117999	1999	1999	1999	1999	0
499	20231129	114800	117999	1999	1999	1999	1999	0
500	20231129	114700	117999	1999	1999	1999	1999	0
501	20231129	114600	117999	1999	1999	1999	1999	0
502	20231129	114500	117999	1999	1999	1999	1999	0
503	20231129	114400	117999	1999	1999	1999	1999	0
504	20231129	114300	117999	1999	1999	1999	1999	0
505	20231129	114200	117999	1999	1999	1999	1999	0
506	20231129	114100	117999	1999	1999	1999	1999	0
507	20231129	114000	117999	1999	1999	1999	1999	0
508	20231129	113900	117999	1999	1999	1999	1999	0
509	20231129	113800	117999	1999	1999	1999	1999	0
510	20231129	113700	117999	1999	1999	1999	1999	0
511	20231129	113600	117999	1999	1999	1999	1999	0
512	20231129	113500	117999	1999	1999	1999	1999	0
513	20231129	113400	117999	1999	1999	1999	1999	0
514	20231129	113300	117999	1999	1999	1999	1999	0
515	20231129	113200	117999	1999	1999	1999	1999	0
516	20231129	113100	117999	1999	1999	1999	1999	0
517	20231129	113000	117999	1999	1999	1999	1999	0
518	20231129	112900	117999	1999	1999	1999	1999	0
519	20231129	112800	117999	1999	1999	1999	1999	0
520	20231129	112700	117999	1999	1999	1999	1999	0
521	20231129	112600	117999	1999	1999	1999	1999	0
522	20231129	112500	117999	1999	1999	1999	1999	0
523	20231129	112400	117999	1999	1999	1999	1999	0
524	20231129	112300	117999	1999	1999	1999	1999	0
525	20231129	112200	117999	1999	1999	1999	1999	0
526	20231129	112100	117999	1999	1999	1999	1999	0
527	20231129	112000	117999	1999	1999	1999	1999	0
528	20231129	111900	117999	1999	1999	1999	1999	0
529	20231129	111800	117999	1999	1999	1999	1999	0
530	20231129	111700	117999	1999	1999	1999	1999	0
531	20231129	111600	117999	1999	1999	1999	1999	0
532	20231129	111500	117999	1999	1999	1999	1999	0
533	20231129	111400	117999	1999	1999	1999	1999	0
534	20231129	111300	117999	1999	1999	1999	1999	0
535	20231129	111200	117999	1999	1999	1999	1999	0
536	20231129	111100	117999	1999	1999	1999	1999	0
537	20231129	111000	117999	1999	1999	1999	1999	0
538	20231129	110900	117999	1999	1999	1999	1999	0
539	20231129	110800	117999	1999	1999	1999	1999	0
540	20231129	110700	117999	1999	1999	1999	1999	0
541	20231129	110600	117999	1999	1999	1999	1999	0
542	20231129	110500	117999	1999	1999	1999	1999	0
543	20231129	110400	117999	1999	1999	1999	1999	0
544	20231129	110300	117999	1999	1999	1999	1999	0
545	20231129	110200	117999	1999	1999	1999	1999	0
546	20231129	110100	117999	1999	1999	1999	1999	0
547	20231129	110000	117999	1999	1999	1999	1999	0
548	20231129	105900	117999	1999	1999	1999	1999	0
549	20231129	105800	117999	1999	1999	1999	1999	0
550	20231129	105700	117999	1999	1999	1999	1999	0
551	20231129	105600	117999	1999	1999	1999	1999	0
552	20231129	105500	117999	1999	1999	1999	1999	0
553	20231129	105400	117999	1999	1999	1999	1999	0
554	20231129	105300	117999	1999	1999	1999	1999	0
555	20231129	105200	117999	1999	1999	1999	1999	0
556	20231129	105100	117999	1999	1999	1999	1999	0
557	20231129	105000	117999	1999	1999	1999	1999	0
558	20231129	104900	117999	1999	1999	1999	1999	0
559	20231129	104800	117999	1999	1999	1999	1999	0
560	20231129	104700	117999	1999	1999	1999	1999	0
561	20231129	104600	117999	1999	1999	1999	1999	0
562	20231129	104500	117999	1999	1999	1999	1999	0
563	20231129	104400	117999	1999	1999	1999	1999	0
564	20231129	104300	117999	1999	1999	1999	1999	0
565	20231129	104200	117999	1999	1999	1999	1999	0
566	20231129	104100	117999	1999	1999	1999	1999	0
567	20231129	104000	117999	1999	1999	1999	1999	0
568	20231129	103900	117999	1999	1999	1999	1999	0
569	20231129	103800	117999	1999	1999	1999	1999	0
570	20231129	103700	117999	1999	1999	1999	1999	0
571	20231129	103600	117999	1999	1999	1999	1999	0
572	20231129	103500	117999	1999	1999	1999	1999	0
573	20231129	103400	117999	1999	1999	1999	1999	0
574	20231129	103300	117999	1999	1999	1999	1999	0
575	20231129	103200	117999	1999	1999	1999	1999	0
576	20231129	103100	117999	1999	1999	1999	1999	0
577	20231129	103000	117999	1999	1999	1999	1999	0
578	20231129	102900	117999	1999	1999	1999	1999	0
579	20231129	102800	117999	1999	1999	1999	1999	0
580	20231129	102700	117999	1999	1999	1999	1999	0
581	20231129	102600	117999	1999	1999	1999	1999	0
582	20231129	102500	117999	1999	1999	1999	1999	0
583	20231129	102400	117999	1999	1999	1999	1999	0
584	20231129	102300	117999	1999	1999	1999	1999	0
585	20231129	102200	117999	1999	1999	1999	1999	0
586	20231129	102100	117999	1999	1999	1999	1999	0
587	20231129	102000	117999	1999	1999	1999	1999	0
588	20231129	101900	117999	1999	1999	1999	1999	0
589	20231129	101800	117999	1999	1999	1999	1999	0
590	20231129	101700	117999	1999	1999	1999	1999	0
591	20231129	101600	117999	1999	1999	1999	1999	0
592	20231129	101500	117999	1999	1999	1999	1999	0
593	20231129	101400	117999	1999	1999	1999	1999	0
594	20231129	101300	117999	1999	1999	1999	1999	0
595	20231129	101200	117999	1999	1999	1999	1999	0
596	20231129	101100	117999	1999	1999	1999	1999	0
597	20231129	101000	117999	1999	1999	1999	1999	0
598	20231129	100900	117999	1999	1999	1999	1999	0
599	20231129	100800	117999	1999	1999	1999	1999	0
600	20231129	100700	117999	1999	1999	1999	1999	0
601	20231129	100600	117999	1999	1999	1999	1999	0
602	20231129	100500	117999	1999	1999	1999	1999	0
603	20231129	100400	117999	1999	1999	1999	1999	0
604	20231129	100300	117999	1999	1999	1999	1999	0
605	20231129	100200	117999	1999	1999	1999	1999	0
606	20231129	100100	117999	1999	1999	1999	1999	0
607	20231129	100000	117999	1999	1999	1999	1999	0
608	20231129	095900	117999	1999	1999	1999	1999	0
609	20231129	095800	117999	1999	1999	1999	1999	0
610	20231129	095700	117999	1999	1999	1999	1999	0
611	20231129	095600	117999	1999	1999	1999	1999	0
612	20231129	095500	117999	1999	1999	1999	1999	0
613	20231129	095400	117999	1999	1999	1999	1999	0
614	20231129	095300	117999	1999	1999	1999	1999	0
615	20231129	095200	117999	1999	1999	1999	1999	0
616	20231129	095100	117999	1999	1999	1999	1999	0
617	20231129	095000	117999	1999	1999	1999	1999	0
618	20231129	094900	117999	1999	1999	1999	1999	0
619	20231129	094800	117999	1999	1999	1999	1999	0
620	20231129	094700	117999	1999	1999	1999	1999	0
621	20231129	094600	117999	1999	1999	1999	1999	0
622	20231129	094500	117999	1999	1999	1999	1999	0
623	20231129	094400	117999	1999	1999	1999	1999	0
624	20231129	094300	117999	1999	1999	1999	1999	0
625	20231129	094200	117999	1999	1999	1999	1999	0
626	20231129	094100	117999	1999	1999	1999	1999	0
627	20231129	094000	117999	1999	1999	1999	1999	0
628	20231129	093900	117999	1999	1999	1999	1999	0
629	20231129	093800	117999	1999	1999	1999	1999	0
630	20231129	093700	117999	1999	1999	1999	1999	0
631	20231129	093600	117999	1999	1999	1999	1999	0
632	20231129	093500	117999	1999	1999	1999	1999	0
633	20231129	093400	117999	1999	1999	1999	1999	0
634	20231129	093300	117999	1999	1999	1999	1999	0
635	20231129	093200	117999	1999	1999	1999	1999	0
636	20231129	093100	117999	1999	1999	1999	1999	0
637	20231129	093000	117999	1999	1999	1999	1999	0
638	20231129	092900	117999	1999	1999	1999	1999	0
639	20231129	092800	117999	1999	1999	1999	1999	0
640	20231129	092700	117999	1999	1999	1999	1999	0
641	20231129	092600	117999	1999	1999	1999	1999	0
642	20231129	092500	117999	1999	1999	1999	1999	0
643	20231129	092400	117999	1999	1999	1999	1999	0
644	20231129	092300	117999	1999	1999	1999	1999	0
645	20231129	092200	117999	1999	1999	1999	1999	0
646	20231129	092100	117999	1999	1999	1999	1999	0
647	20231129	092000	117999	1999	1999	1999	1999	0
648	20231129	091900	117999	1999	1999	1999	1999	0
649	20231129	091800	117999	1999	1999	1999	1999	0
650	20231129	091700	117999	1999	1999	1999	1999	1
651	20231129	091600	116000	1900	1900	1900	1900	0
652	20231129	091500	116000	1900	1900	1900	1900	0
653	20231129	091400	116000	1900	1900	1900	1900	0
654	20231129	091300	116000	1900	1900	1900	1900	0
655	20231129	091200	116000	1900	1900	1900	1900	0
656	20231129	091100	116000	1900	1900	1900	1900	60
657	20231129	091000	2000	2000	2000	2000	2000	0
658	20231129	090900	2000	2000	2000	2000	2000	0
659	20231129	090800	2000	2000	2000	2000	2000	0
660	20231129	090700	2000	2000	2000	2000	2000	0
661	20231129	090600	2000	2000	2000	2000	2000	0
662	20231129	090500	2000	2000	2000	2000	2000	0
663	20231129	090400	2000	2000	2000	2000	2000	0
664	20231129	090300	2000	2000	2000	2000	2000	0
665	20231129	090200	2000	2000	2000	2000	2000	0
666	20231129	090100	2000	2000	2000	2000	2000	0
667	20231129	090000	2000	2000	2000	2000	2000	1