KissMeData/388610/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211700	323400	5390	5390	5390	5390	60
3	20231130	211600	323400	5390	5390	5390	5390	0
4	20231130	211500	323400	5390	5390	5390	5390	0
5	20231130	211400	323400	5390	5390	5390	5390	0
6	20231130	211300	323400	5390	5390	5390	5390	0
7	20231130	211200	323400	5390	5390	5390	5390	0
8	20231130	211100	323400	5390	5390	5390	5390	0
9	20231130	211000	323400	5390	5390	5390	5390	0
10	20231130	210900	323400	5390	5390	5390	5390	0
11	20231130	210800	323400	5390	5390	5390	5390	0
12	20231130	210700	323400	5390	5390	5390	5390	0
13	20231130	210600	323400	5390	5390	5390	5390	0
14	20231130	210500	323400	5390	5390	5390	5390	0
15	20231130	210400	323400	5390	5390	5390	5390	0
16	20231130	210300	323400	5390	5390	5390	5390	0
17	20231130	210200	323400	5390	5390	5390	5390	0
18	20231130	210100	323400	5390	5390	5390	5390	0
19	20231130	210000	323400	5390	5390	5390	5390	0
20	20231130	205900	323400	5390	5390	5390	5390	0
21	20231130	205800	323400	5390	5390	5390	5390	0
22	20231130	205700	323400	5390	5390	5390	5390	0
23	20231130	205600	323400	5390	5390	5390	5390	0
24	20231130	205500	323400	5390	5390	5390	5390	0
25	20231130	205400	323400	5390	5390	5390	5390	0
26	20231130	205300	323400	5390	5390	5390	5390	0
27	20231130	205200	323400	5390	5390	5390	5390	0
28	20231130	205100	323400	5390	5390	5390	5390	0
29	20231130	205000	323400	5390	5390	5390	5390	0
30	20231130	204900	323400	5390	5390	5390	5390	0
31	20231130	204800	323400	5390	5390	5390	5390	0
32	20231130	204700	323400	5390	5390	5390	5390	60
33	20231130	204600	323400	5390	5390	5390	5390	0
34	20231130	204500	323400	5390	5390	5390	5390	0
35	20231130	204400	323400	5390	5390	5390	5390	0
36	20231130	204300	323400	5390	5390	5390	5390	0
37	20231130	204200	323400	5390	5390	5390	5390	0
38	20231130	204100	323400	5390	5390	5390	5390	0
39	20231130	204000	323400	5390	5390	5390	5390	0
40	20231130	203900	323400	5390	5390	5390	5390	0
41	20231130	203800	323400	5390	5390	5390	5390	0
42	20231130	203700	323400	5390	5390	5390	5390	0
43	20231130	203600	323400	5390	5390	5390	5390	0
44	20231130	203500	323400	5390	5390	5390	5390	0
45	20231130	203400	323400	5390	5390	5390	5390	0
46	20231130	203300	323400	5390	5390	5390	5390	0
47	20231130	203200	323400	5390	5390	5390	5390	0
48	20231130	203100	323400	5390	5390	5390	5390	0
49	20231130	203000	323400	5390	5390	5390	5390	0
50	20231130	202900	323400	5390	5390	5390	5390	0
51	20231130	202800	323400	5390	5390	5390	5390	0
52	20231130	202700	323400	5390	5390	5390	5390	0
53	20231130	202600	323400	5390	5390	5390	5390	0
54	20231130	202500	323400	5390	5390	5390	5390	0
55	20231130	202400	323400	5390	5390	5390	5390	0
56	20231130	202300	323400	5390	5390	5390	5390	0
57	20231130	202200	323400	5390	5390	5390	5390	0
58	20231130	202100	323400	5390	5390	5390	5390	0
59	20231130	202000	323400	5390	5390	5390	5390	0
60	20231130	201900	323400	5390	5390	5390	5390	0
61	20231130	201800	323400	5390	5390	5390	5390	0
62	20231130	201700	323400	5390	5390	5390	5390	60
63	20231130	201600	323400	5390	5390	5390	5390	0
64	20231130	201500	323400	5390	5390	5390	5390	0
65	20231130	201400	323400	5390	5390	5390	5390	0
66	20231130	201300	323400	5390	5390	5390	5390	0
67	20231130	201200	323400	5390	5390	5390	5390	0
68	20231130	201100	323400	5390	5390	5390	5390	0
69	20231130	201000	323400	5390	5390	5390	5390	0
70	20231130	200900	323400	5390	5390	5390	5390	0
71	20231130	200800	323400	5390	5390	5390	5390	0
72	20231130	200700	323400	5390	5390	5390	5390	0
73	20231130	200600	323400	5390	5390	5390	5390	0
74	20231130	200500	323400	5390	5390	5390	5390	0
75	20231130	200400	323400	5390	5390	5390	5390	0
76	20231130	200300	323400	5390	5390	5390	5390	0
77	20231130	200200	323400	5390	5390	5390	5390	0
78	20231130	200100	323400	5390	5390	5390	5390	0
79	20231130	200000	323400	5390	5390	5390	5390	0
80	20231130	195900	323400	5390	5390	5390	5390	0
81	20231130	195800	323400	5390	5390	5390	5390	0
82	20231130	195700	323400	5390	5390	5390	5390	0
83	20231130	195600	323400	5390	5390	5390	5390	0
84	20231130	195500	323400	5390	5390	5390	5390	0
85	20231130	195400	323400	5390	5390	5390	5390	0
86	20231130	195300	323400	5390	5390	5390	5390	0
87	20231130	195200	323400	5390	5390	5390	5390	0
88	20231130	195100	323400	5390	5390	5390	5390	0
89	20231130	195000	323400	5390	5390	5390	5390	0
90	20231130	194900	323400	5390	5390	5390	5390	0
91	20231130	194800	323400	5390	5390	5390	5390	0
92	20231130	194700	323400	5390	5390	5390	5390	60
93	20231130	194600	323400	5390	5390	5390	5390	0
94	20231130	194500	323400	5390	5390	5390	5390	0
95	20231130	194400	323400	5390	5390	5390	5390	0
96	20231130	194300	323400	5390	5390	5390	5390	0
97	20231130	194200	323400	5390	5390	5390	5390	0
98	20231130	194100	323400	5390	5390	5390	5390	0
99	20231130	194000	323400	5390	5390	5390	5390	0
100	20231130	193900	323400	5390	5390	5390	5390	0
101	20231130	193800	323400	5390	5390	5390	5390	0
102	20231130	193700	323400	5390	5390	5390	5390	0
103	20231130	193600	323400	5390	5390	5390	5390	0
104	20231130	193500	323400	5390	5390	5390	5390	0
105	20231130	193400	323400	5390	5390	5390	5390	0
106	20231130	193300	323400	5390	5390	5390	5390	0
107	20231130	193200	323400	5390	5390	5390	5390	0
108	20231130	193100	323400	5390	5390	5390	5390	0
109	20231130	193000	323400	5390	5390	5390	5390	0
110	20231130	192900	323400	5390	5390	5390	5390	0
111	20231130	192800	323400	5390	5390	5390	5390	0
112	20231130	192700	323400	5390	5390	5390	5390	0
113	20231130	192600	323400	5390	5390	5390	5390	0
114	20231130	192500	323400	5390	5390	5390	5390	0
115	20231130	192400	323400	5390	5390	5390	5390	0
116	20231130	192300	323400	5390	5390	5390	5390	0
117	20231130	192200	323400	5390	5390	5390	5390	0
118	20231130	192100	323400	5390	5390	5390	5390	0
119	20231130	192000	323400	5390	5390	5390	5390	0
120	20231130	191900	323400	5390	5390	5390	5390	0
121	20231130	191800	323400	5390	5390	5390	5390	0
122	20231130	191700	323400	5390	5390	5390	5390	60
123	20231130	191600	323400	5390	5390	5390	5390	0
124	20231130	191500	323400	5390	5390	5390	5390	0
125	20231130	191400	323400	5390	5390	5390	5390	0
126	20231130	191300	323400	5390	5390	5390	5390	0
127	20231130	191200	323400	5390	5390	5390	5390	0
128	20231130	191100	323400	5390	5390	5390	5390	0
129	20231130	191000	323400	5390	5390	5390	5390	0
130	20231130	190900	323400	5390	5390	5390	5390	0
131	20231130	190800	323400	5390	5390	5390	5390	0
132	20231130	190700	323400	5390	5390	5390	5390	0
133	20231130	190600	323400	5390	5390	5390	5390	0
134	20231130	190500	323400	5390	5390	5390	5390	0
135	20231130	190400	323400	5390	5390	5390	5390	0
136	20231130	190300	323400	5390	5390	5390	5390	0
137	20231130	190200	323400	5390	5390	5390	5390	0
138	20231130	190100	323400	5390	5390	5390	5390	0
139	20231130	190000	323400	5390	5390	5390	5390	0
140	20231130	185900	323400	5390	5390	5390	5390	0
141	20231130	185800	323400	5390	5390	5390	5390	0
142	20231130	185700	323400	5390	5390	5390	5390	0
143	20231130	185600	323400	5390	5390	5390	5390	0
144	20231130	185500	323400	5390	5390	5390	5390	0
145	20231130	185400	323400	5390	5390	5390	5390	0
146	20231130	185300	323400	5390	5390	5390	5390	0
147	20231130	185200	323400	5390	5390	5390	5390	0
148	20231130	185100	323400	5390	5390	5390	5390	0
149	20231130	185000	323400	5390	5390	5390	5390	0
150	20231130	184900	323400	5390	5390	5390	5390	0
151	20231130	184800	323400	5390	5390	5390	5390	0
152	20231130	184700	323400	5390	5390	5390	5390	60
153	20231130	184600	323400	5390	5390	5390	5390	0
154	20231130	184500	323400	5390	5390	5390	5390	0
155	20231130	184400	323400	5390	5390	5390	5390	0
156	20231130	184300	323400	5390	5390	5390	5390	0
157	20231130	184200	323400	5390	5390	5390	5390	0
158	20231130	184100	323400	5390	5390	5390	5390	0
159	20231130	184000	323400	5390	5390	5390	5390	0
160	20231130	183900	323400	5390	5390	5390	5390	0
161	20231130	183800	323400	5390	5390	5390	5390	0
162	20231130	183700	323400	5390	5390	5390	5390	0
163	20231130	183600	323400	5390	5390	5390	5390	0
164	20231130	183500	323400	5390	5390	5390	5390	0
165	20231130	183400	323400	5390	5390	5390	5390	0
166	20231130	183300	323400	5390	5390	5390	5390	0
167	20231130	183200	323400	5390	5390	5390	5390	0
168	20231130	183100	323400	5390	5390	5390	5390	0
169	20231130	183000	323400	5390	5390	5390	5390	0
170	20231130	182900	323400	5390	5390	5390	5390	0
171	20231130	182800	323400	5390	5390	5390	5390	0
172	20231130	182700	323400	5390	5390	5390	5390	0
173	20231130	182600	323400	5390	5390	5390	5390	0
174	20231130	182500	323400	5390	5390	5390	5390	0
175	20231130	182400	323400	5390	5390	5390	5390	0
176	20231130	182300	323400	5390	5390	5390	5390	0
177	20231130	182200	323400	5390	5390	5390	5390	0
178	20231130	182100	323400	5390	5390	5390	5390	0
179	20231130	182000	323400	5390	5390	5390	5390	0
180	20231130	181900	323400	5390	5390	5390	5390	0
181	20231130	181800	323400	5390	5390	5390	5390	0
182	20231130	181700	323400	5390	5390	5390	5390	60
183	20231130	181600	323400	5390	5390	5390	5390	0
184	20231130	181500	323400	5390	5390	5390	5390	0
185	20231130	181400	323400	5390	5390	5390	5390	0
186	20231130	181300	323400	5390	5390	5390	5390	0
187	20231130	181200	323400	5390	5390	5390	5390	0
188	20231130	181100	323400	5390	5390	5390	5390	0
189	20231130	181000	323400	5390	5390	5390	5390	0
190	20231130	180900	323400	5390	5390	5390	5390	0
191	20231130	180800	323400	5390	5390	5390	5390	0
192	20231130	180700	323400	5390	5390	5390	5390	0
193	20231130	180600	323400	5390	5390	5390	5390	0
194	20231130	180500	323400	5390	5390	5390	5390	0
195	20231130	180400	323400	5390	5390	5390	5390	0
196	20231130	180300	323400	5390	5390	5390	5390	0
197	20231130	180200	323400	5390	5390	5390	5390	0
198	20231130	180100	323400	5390	5390	5390	5390	0
199	20231130	180000	323400	5390	5390	5390	5390	0
200	20231130	175900	323400	5390	5390	5390	5390	0
201	20231130	175800	323400	5390	5390	5390	5390	0
202	20231130	175700	323400	5390	5390	5390	5390	0
203	20231130	175600	323400	5390	5390	5390	5390	0
204	20231130	175500	323400	5390	5390	5390	5390	0
205	20231130	175400	323400	5390	5390	5390	5390	0
206	20231130	175300	323400	5390	5390	5390	5390	0
207	20231130	175200	323400	5390	5390	5390	5390	0
208	20231130	175100	323400	5390	5390	5390	5390	0
209	20231130	175000	323400	5390	5390	5390	5390	0
210	20231130	174900	323400	5390	5390	5390	5390	0
211	20231130	174800	323400	5390	5390	5390	5390	0
212	20231130	174700	323400	5390	5390	5390	5390	60
213	20231130	174600	323400	5390	5390	5390	5390	0
214	20231130	174500	323400	5390	5390	5390	5390	0
215	20231130	174400	323400	5390	5390	5390	5390	0
216	20231130	174300	323400	5390	5390	5390	5390	0
217	20231130	174200	323400	5390	5390	5390	5390	0
218	20231130	174100	323400	5390	5390	5390	5390	0
219	20231130	174000	323400	5390	5390	5390	5390	0
220	20231130	173900	323400	5390	5390	5390	5390	0
221	20231130	173800	323400	5390	5390	5390	5390	0
222	20231130	173700	323400	5390	5390	5390	5390	0
223	20231130	173600	323400	5390	5390	5390	5390	0
224	20231130	173500	323400	5390	5390	5390	5390	0
225	20231130	173400	323400	5390	5390	5390	5390	0
226	20231130	173300	323400	5390	5390	5390	5390	0
227	20231130	173200	323400	5390	5390	5390	5390	0
228	20231130	173100	323400	5390	5390	5390	5390	0
229	20231130	173000	323400	5390	5390	5390	5390	0
230	20231130	172900	323400	5390	5390	5390	5390	0
231	20231130	172800	323400	5390	5390	5390	5390	0
232	20231130	172700	323400	5390	5390	5390	5390	0
233	20231130	172600	323400	5390	5390	5390	5390	0
234	20231130	172500	323400	5390	5390	5390	5390	0
235	20231130	172400	323400	5390	5390	5390	5390	0
236	20231130	172300	323400	5390	5390	5390	5390	0
237	20231130	172200	323400	5390	5390	5390	5390	0
238	20231130	172100	323400	5390	5390	5390	5390	0
239	20231130	172000	323400	5390	5390	5390	5390	0
240	20231130	171900	323400	5390	5390	5390	5390	0
241	20231130	171800	323400	5390	5390	5390	5390	0
242	20231130	171700	323400	5390	5390	5390	5390	60
243	20231130	171600	323400	5390	5390	5390	5390	0
244	20231130	171500	323400	5390	5390	5390	5390	0
245	20231130	171400	323400	5390	5390	5390	5390	0
246	20231130	171300	323400	5390	5390	5390	5390	0
247	20231130	171200	323400	5390	5390	5390	5390	0
248	20231130	171100	323400	5390	5390	5390	5390	0
249	20231130	171000	323400	5390	5390	5390	5390	0
250	20231130	170900	323400	5390	5390	5390	5390	0
251	20231130	170800	323400	5390	5390	5390	5390	0
252	20231130	170700	323400	5390	5390	5390	5390	0
253	20231130	170600	323400	5390	5390	5390	5390	0
254	20231130	170500	323400	5390	5390	5390	5390	0
255	20231130	170400	323400	5390	5390	5390	5390	0
256	20231130	170300	323400	5390	5390	5390	5390	0
257	20231130	170200	323400	5390	5390	5390	5390	0
258	20231130	170100	323400	5390	5390	5390	5390	0
259	20231130	170000	323400	5390	5390	5390	5390	0
260	20231130	165900	323400	5390	5390	5390	5390	0
261	20231130	165800	323400	5390	5390	5390	5390	0
262	20231130	165700	323400	5390	5390	5390	5390	0
263	20231130	165600	323400	5390	5390	5390	5390	0
264	20231130	165500	323400	5390	5390	5390	5390	0
265	20231130	165400	323400	5390	5390	5390	5390	0
266	20231130	165300	323400	5390	5390	5390	5390	0
267	20231130	165200	323400	5390	5390	5390	5390	0
268	20231130	165100	323400	5390	5390	5390	5390	0
269	20231130	165000	323400	5390	5390	5390	5390	0
270	20231130	164900	323400	5390	5390	5390	5390	0
271	20231130	164800	323400	5390	5390	5390	5390	0
272	20231130	164700	323400	5390	5390	5390	5390	60
273	20231130	164600	323400	5390	5390	5390	5390	0
274	20231130	164500	323400	5390	5390	5390	5390	0
275	20231130	164400	323400	5390	5390	5390	5390	0
276	20231130	164300	323400	5390	5390	5390	5390	0
277	20231130	164200	323400	5390	5390	5390	5390	0
278	20231130	164100	323400	5390	5390	5390	5390	0
279	20231130	164000	323400	5390	5390	5390	5390	0
280	20231130	163900	323400	5390	5390	5390	5390	0
281	20231130	163800	323400	5390	5390	5390	5390	0
282	20231130	163700	323400	5390	5390	5390	5390	0
283	20231130	163600	323400	5390	5390	5390	5390	0
284	20231130	163500	323400	5390	5390	5390	5390	0
285	20231130	163400	323400	5390	5390	5390	5390	0
286	20231130	163300	323400	5390	5390	5390	5390	0
287	20231130	163200	323400	5390	5390	5390	5390	0
288	20231130	163100	323400	5390	5390	5390	5390	0
289	20231130	163000	323400	5390	5390	5390	5390	0
290	20231130	162900	323400	5390	5390	5390	5390	0
291	20231130	162800	323400	5390	5390	5390	5390	0
292	20231130	162700	323400	5390	5390	5390	5390	0
293	20231130	162600	323400	5390	5390	5390	5390	0
294	20231130	162500	323400	5390	5390	5390	5390	0
295	20231130	162400	323400	5390	5390	5390	5390	0
296	20231130	162300	323400	5390	5390	5390	5390	0
297	20231130	162200	323400	5390	5390	5390	5390	0
298	20231130	162100	323400	5390	5390	5390	5390	0
299	20231130	162000	323400	5390	5390	5390	5390	0
300	20231130	161900	323400	5390	5390	5390	5390	0
301	20231130	161800	323400	5390	5390	5390	5390	0
302	20231130	161700	323400	5390	5390	5390	5390	60
303	20231130	161600	323400	5390	5390	5390	5390	0
304	20231130	161500	323400	5390	5390	5390	5390	0
305	20231130	161400	323400	5390	5390	5390	5390	0
306	20231130	161300	323400	5390	5390	5390	5390	0
307	20231130	161200	323400	5390	5390	5390	5390	0
308	20231130	161100	323400	5390	5390	5390	5390	0
309	20231130	161000	323400	5390	5390	5390	5390	0
310	20231130	160900	323400	5390	5390	5390	5390	0
311	20231130	160800	323400	5390	5390	5390	5390	0
312	20231130	160700	323400	5390	5390	5390	5390	0
313	20231130	160600	323400	5390	5390	5390	5390	0
314	20231130	160500	323400	5390	5390	5390	5390	0
315	20231130	160400	323400	5390	5390	5390	5390	0
316	20231130	160300	323400	5390	5390	5390	5390	0
317	20231130	160200	323400	5390	5390	5390	5390	0
318	20231130	160100	323400	5390	5390	5390	5390	0
319	20231130	160000	323400	5390	5390	5390	5390	0
320	20231130	155900	323400	5390	5390	5390	5390	0
321	20231130	155800	323400	5390	5390	5390	5390	0
322	20231130	155700	323400	5390	5390	5390	5390	0
323	20231130	155600	323400	5390	5390	5390	5390	0
324	20231130	155500	323400	5390	5390	5390	5390	0
325	20231130	155400	323400	5390	5390	5390	5390	0
326	20231130	155300	323400	5390	5390	5390	5390	0
327	20231130	155200	323400	5390	5390	5390	5390	0
328	20231130	155100	323400	5390	5390	5390	5390	0
329	20231130	155000	323400	5390	5390	5390	5390	0
330	20231130	154900	323400	5390	5390	5390	5390	0
331	20231130	154800	323400	5390	5390	5390	5390	0
332	20231130	154700	323400	5390	5390	5390	5390	60
333	20231130	154600	323400	5390	5390	5390	5390	0
334	20231130	154500	323400	5390	5390	5390	5390	0
335	20231130	154400	323400	5390	5390	5390	5390	0
336	20231130	154300	323400	5390	5390	5390	5390	0
337	20231130	154200	323400	5390	5390	5390	5390	0
338	20231130	154100	323400	5390	5390	5390	5390	0
339	20231130	154000	323400	5390	5390	5390	5390	0
340	20231130	153900	323400	5390	5390	5390	5390	0
341	20231130	153800	323400	5390	5390	5390	5390	0
342	20231130	153700	323400	5390	5390	5390	5390	0
343	20231130	153600	323400	5390	5390	5390	5390	0
344	20231130	153500	323400	5390	5390	5390	5390	0
345	20231130	153400	323400	5390	5390	5390	5390	0
346	20231130	153300	323400	5390	5390	5390	5390	0
347	20231130	153200	323400	5390	5390	5390	5390	0
348	20231130	153100	323400	5390	5390	5390	5390	0
349	20231130	153000	323400	5390	5390	5390	5390	0
350	20231130	152900	323400	5390	5390	5390	5390	0
351	20231130	152800	323400	5390	5390	5390	5390	0
352	20231130	152700	323400	5390	5390	5390	5390	0
353	20231130	152600	323400	5390	5390	5390	5390	0
354	20231130	152500	323400	5390	5390	5390	5390	0
355	20231130	152400	323400	5390	5390	5390	5390	0
356	20231130	152300	323400	5390	5390	5390	5390	0
357	20231130	152200	323400	5390	5390	5390	5390	0
358	20231130	152100	323400	5390	5390	5390	5390	0
359	20231130	152000	323400	5390	5390	5390	5390	0
360	20231130	151900	323400	5390	5390	5390	5390	0
361	20231130	151800	323400	5390	5390	5390	5390	0
362	20231130	151700	323400	5390	5390	5390	5390	0
363	20231130	151600	323400	5390	5390	5390	5390	0
364	20231130	151500	323400	5390	5390	5390	5390	0
365	20231130	151400	323400	5390	5390	5390	5390	0
366	20231130	151300	323400	5390	5390	5390	5390	0
367	20231130	151200	323400	5390	5390	5390	5390	0
368	20231130	151100	323400	5390	5390	5390	5390	0
369	20231130	151000	323400	5390	5390	5390	5390	0
370	20231130	150900	323400	5390	5390	5390	5390	0
371	20231130	150800	323400	5390	5390	5390	5390	0
372	20231130	150700	323400	5390	5390	5390	5390	0
373	20231130	150600	323400	5390	5390	5390	5390	0
374	20231130	150500	323400	5390	5390	5390	5390	0
375	20231130	150400	323400	5390	5390	5390	5390	0
376	20231130	150300	323400	5390	5390	5390	5390	0
377	20231130	150200	323400	5390	5390	5390	5390	0
378	20231130	150100	323400	5390	5390	5390	5390	0
379	20231130	150000	323400	5390	5390	5390	5390	0
380	20231130	145900	323400	5390	5390	5390	5390	0
381	20231130	145800	323400	5390	5390	5390	5390	0
382	20231130	145700	323400	5390	5390	5390	5390	0
383	20231130	145600	323400	5390	5390	5390	5390	0
384	20231130	145500	323400	5390	5390	5390	5390	0
385	20231130	145400	323400	5390	5390	5390	5390	0
386	20231130	145300	323400	5390	5390	5390	5390	0
387	20231130	145200	323400	5390	5390	5390	5390	0
388	20231130	145100	323400	5390	5390	5390	5390	0
389	20231130	145000	323400	5390	5390	5390	5390	0
390	20231130	144900	323400	5390	5390	5390	5390	0
391	20231130	144800	323400	5390	5390	5390	5390	0
392	20231130	144700	323400	5390	5390	5390	5390	0
393	20231130	144600	323400	5390	5390	5390	5390	0
394	20231130	144500	323400	5390	5390	5390	5390	0
395	20231130	144400	323400	5390	5390	5390	5390	0
396	20231130	144300	323400	5390	5390	5390	5390	0
397	20231130	144200	323400	5390	5390	5390	5390	0
398	20231130	144100	323400	5390	5390	5390	5390	0
399	20231130	144000	323400	5390	5390	5390	5390	0
400	20231130	143900	323400	5390	5390	5390	5390	0
401	20231130	143800	323400	5390	5390	5390	5390	0
402	20231130	143700	323400	5390	5390	5390	5390	0
403	20231130	143600	323400	5390	5390	5390	5390	0
404	20231130	143500	323400	5390	5390	5390	5390	0
405	20231130	143400	323400	5390	5390	5390	5390	0
406	20231130	143300	323400	5390	5390	5390	5390	0
407	20231130	143200	323400	5390	5390	5390	5390	0
408	20231130	143100	323400	5390	5390	5390	5390	0
409	20231130	143000	323400	5390	5390	5390	5390	0
410	20231130	142900	323400	5390	5390	5390	5390	0
411	20231130	142800	323400	5390	5390	5390	5390	0
412	20231130	142700	323400	5390	5390	5390	5390	0
413	20231130	142600	323400	5390	5390	5390	5390	0
414	20231130	142500	323400	5390	5390	5390	5390	0
415	20231130	142400	323400	5390	5390	5390	5390	0
416	20231130	142300	323400	5390	5390	5390	5390	0
417	20231130	142200	323400	5390	5390	5390	5390	0
418	20231130	142100	323400	5390	5390	5390	5390	0
419	20231130	142000	323400	5390	5390	5390	5390	0
420	20231130	141900	323400	5390	5390	5390	5390	0
421	20231130	141800	323400	5390	5390	5390	5390	0
422	20231130	141700	323400	5390	5390	5390	5390	0
423	20231130	141600	323400	5390	5390	5390	5390	0
424	20231130	141500	323400	5390	5390	5390	5390	0
425	20231130	141400	323400	5390	5390	5390	5390	0
426	20231130	141300	323400	5390	5390	5390	5390	0
427	20231130	141200	323400	5390	5390	5390	5390	0
428	20231130	141100	323400	5390	5390	5390	5390	0
429	20231130	141000	323400	5390	5390	5390	5390	0
430	20231130	140900	323400	5390	5390	5390	5390	0
431	20231130	140800	323400	5390	5390	5390	5390	0
432	20231130	140700	323400	5390	5390	5390	5390	0
433	20231130	140600	323400	5390	5390	5390	5390	0
434	20231130	140500	323400	5390	5390	5390	5390	0
435	20231130	140400	323400	5390	5390	5390	5390	0
436	20231130	140300	323400	5390	5390	5390	5390	0
437	20231130	140200	323400	5390	5390	5390	5390	0
438	20231130	140100	323400	5390	5390	5390	5390	0
439	20231130	140000	323400	5390	5390	5390	5390	0
440	20231130	135900	323400	5390	5390	5390	5390	0
441	20231130	135800	323400	5390	5390	5390	5390	0
442	20231130	135700	323400	5390	5390	5390	5390	0
443	20231130	135600	323400	5390	5390	5390	5390	0
444	20231130	135500	323400	5390	5390	5390	5390	0
445	20231130	135400	323400	5390	5390	5390	5390	0
446	20231130	135300	323400	5390	5390	5390	5390	0
447	20231130	135200	323400	5390	5390	5390	5390	0
448	20231130	135100	323400	5390	5390	5390	5390	0
449	20231130	135000	323400	5390	5390	5390	5390	0
450	20231130	134900	323400	5390	5390	5390	5390	0
451	20231130	134800	323400	5390	5390	5390	5390	0
452	20231130	134700	323400	5390	5390	5390	5390	0
453	20231130	134600	323400	5390	5390	5390	5390	0
454	20231130	134500	323400	5390	5390	5390	5390	0
455	20231130	134400	323400	5390	5390	5390	5390	0
456	20231130	134300	323400	5390	5390	5390	5390	0
457	20231130	134200	323400	5390	5390	5390	5390	0
458	20231130	134100	323400	5390	5390	5390	5390	0
459	20231130	134000	323400	5390	5390	5390	5390	0
460	20231130	133900	323400	5390	5390	5390	5390	0
461	20231130	133800	323400	5390	5390	5390	5390	0
462	20231130	133700	323400	5390	5390	5390	5390	0
463	20231130	133600	323400	5390	5390	5390	5390	0
464	20231130	133500	323400	5390	5390	5390	5390	0
465	20231130	133400	323400	5390	5390	5390	5390	0
466	20231130	133300	323400	5390	5390	5390	5390	0
467	20231130	133200	323400	5390	5390	5390	5390	0
468	20231130	133100	323400	5390	5390	5390	5390	0
469	20231130	133000	323400	5390	5390	5390	5390	0
470	20231130	132900	323400	5390	5390	5390	5390	0
471	20231130	132800	323400	5390	5390	5390	5390	0
472	20231130	132700	323400	5390	5390	5390	5390	0
473	20231130	132600	323400	5390	5390	5390	5390	0
474	20231130	132500	323400	5390	5390	5390	5390	0
475	20231130	132400	323400	5390	5390	5390	5390	0
476	20231130	132300	323400	5390	5390	5390	5390	0
477	20231130	132200	323400	5390	5390	5390	5390	0
478	20231130	132100	323400	5390	5390	5390	5390	0
479	20231130	132000	323400	5390	5390	5390	5390	0
480	20231130	131900	323400	5390	5390	5390	5390	0
481	20231130	131800	323400	5390	5390	5390	5390	0
482	20231130	131700	323400	5390	5390	5390	5390	0
483	20231130	131600	323400	5390	5390	5390	5390	0
484	20231130	131500	323400	5390	5390	5390	5390	0
485	20231130	131400	323400	5390	5390	5390	5390	0
486	20231130	131300	323400	5390	5390	5390	5390	0
487	20231130	131200	323400	5390	5390	5390	5390	0
488	20231130	131100	323400	5390	5390	5390	5390	0
489	20231130	131000	323400	5390	5390	5390	5390	0
490	20231130	130900	323400	5390	5390	5390	5390	0
491	20231130	130800	323400	5390	5390	5390	5390	0
492	20231130	130700	323400	5390	5390	5390	5390	0
493	20231130	130600	323400	5390	5390	5390	5390	0
494	20231130	130500	323400	5390	5390	5390	5390	0
495	20231130	130400	323400	5390	5390	5390	5390	0
496	20231130	130300	323400	5390	5390	5390	5390	0
497	20231130	130200	323400	5390	5390	5390	5390	0
498	20231130	130100	323400	5390	5390	5390	5390	0
499	20231130	130000	323400	5390	5390	5390	5390	0
500	20231130	125900	323400	5390	5390	5390	5390	0
501	20231130	125800	323400	5390	5390	5390	5390	0
502	20231130	125700	323400	5390	5390	5390	5390	0
503	20231130	125600	323400	5390	5390	5390	5390	0
504	20231130	125500	323400	5390	5390	5390	5390	0
505	20231130	125400	323400	5390	5390	5390	5390	0
506	20231130	125300	323400	5390	5390	5390	5390	0
507	20231130	125200	323400	5390	5390	5390	5390	0
508	20231130	125100	323400	5390	5390	5390	5390	0
509	20231130	125000	323400	5390	5390	5390	5390	0
510	20231130	124900	323400	5390	5390	5390	5390	0
511	20231130	124800	323400	5390	5390	5390	5390	0
512	20231130	124700	323400	5390	5390	5390	5390	0
513	20231130	124600	323400	5390	5390	5390	5390	0
514	20231130	124500	323400	5390	5390	5390	5390	0
515	20231130	124400	323400	5390	5390	5390	5390	0
516	20231130	124300	323400	5390	5390	5390	5390	0
517	20231130	124200	323400	5390	5390	5390	5390	0
518	20231130	124100	323400	5390	5390	5390	5390	0
519	20231130	124000	323400	5390	5390	5390	5390	0
520	20231130	123900	323400	5390	5390	5390	5390	0
521	20231130	123800	323400	5390	5390	5390	5390	0
522	20231130	123700	323400	5390	5390	5390	5390	0
523	20231130	123600	323400	5390	5390	5390	5390	0
524	20231130	123500	323400	5390	5390	5390	5390	0
525	20231130	123400	323400	5390	5390	5390	5390	0
526	20231130	123300	323400	5390	5390	5390	5390	0
527	20231130	123200	323400	5390	5390	5390	5390	0
528	20231130	123100	323400	5390	5390	5390	5390	0
529	20231130	123000	323400	5390	5390	5390	5390	0
530	20231130	122900	323400	5390	5390	5390	5390	0
531	20231130	122800	323400	5390	5390	5390	5390	0
532	20231130	122700	323400	5390	5390	5390	5390	0
533	20231130	122600	323400	5390	5390	5390	5390	0
534	20231130	122500	323400	5390	5390	5390	5390	0
535	20231130	122400	323400	5390	5390	5390	5390	0
536	20231130	122300	323400	5390	5390	5390	5390	0
537	20231130	122200	323400	5390	5390	5390	5390	0
538	20231130	122100	323400	5390	5390	5390	5390	0
539	20231130	122000	323400	5390	5390	5390	5390	0
540	20231130	121900	323400	5390	5390	5390	5390	0
541	20231130	121800	323400	5390	5390	5390	5390	0
542	20231130	121700	323400	5390	5390	5390	5390	0
543	20231130	121600	323400	5390	5390	5390	5390	0
544	20231130	121500	323400	5390	5390	5390	5390	0
545	20231130	121400	323400	5390	5390	5390	5390	0
546	20231130	121300	323400	5390	5390	5390	5390	0
547	20231130	121200	323400	5390	5390	5390	5390	0
548	20231130	121100	323400	5390	5390	5390	5390	0
549	20231130	121000	323400	5390	5390	5390	5390	0
550	20231130	120900	323400	5390	5390	5390	5390	0
551	20231130	120800	323400	5390	5390	5390	5390	0
552	20231130	120700	323400	5390	5390	5390	5390	0
553	20231130	120600	323400	5390	5390	5390	5390	0
554	20231130	120500	323400	5390	5390	5390	5390	0
555	20231130	120400	323400	5390	5390	5390	5390	0
556	20231130	120300	323400	5390	5390	5390	5390	0
557	20231130	120200	323400	5390	5390	5390	5390	0
558	20231130	120100	323400	5390	5390	5390	5390	0
559	20231130	120000	323400	5390	5390	5390	5390	0
560	20231130	115900	323400	5390	5390	5390	5390	0
561	20231130	115800	323400	5390	5390	5390	5390	0
562	20231130	115700	323400	5390	5390	5390	5390	0
563	20231130	115600	323400	5390	5390	5390	5390	0
564	20231130	115500	323400	5390	5390	5390	5390	0
565	20231130	115400	323400	5390	5390	5390	5390	0
566	20231130	115300	323400	5390	5390	5390	5390	0
567	20231130	115200	323400	5390	5390	5390	5390	0
568	20231130	115100	323400	5390	5390	5390	5390	0
569	20231130	115000	323400	5390	5390	5390	5390	0
570	20231130	114900	323400	5390	5390	5390	5390	0
571	20231130	114800	323400	5390	5390	5390	5390	0
572	20231130	114700	323400	5390	5390	5390	5390	0
573	20231130	114600	323400	5390	5390	5390	5390	0
574	20231130	114500	323400	5390	5390	5390	5390	0
575	20231130	114400	323400	5390	5390	5390	5390	0
576	20231130	114300	323400	5390	5390	5390	5390	0
577	20231130	114200	323400	5390	5390	5390	5390	0
578	20231130	114100	323400	5390	5390	5390	5390	0
579	20231130	114000	323400	5390	5390	5390	5390	0
580	20231130	113900	323400	5390	5390	5390	5390	0
581	20231130	113800	323400	5390	5390	5390	5390	0
582	20231130	113700	323400	5390	5390	5390	5390	0
583	20231130	113600	323400	5390	5390	5390	5390	0
584	20231130	113500	323400	5390	5390	5390	5390	0
585	20231130	113400	323400	5390	5390	5390	5390	0
586	20231130	113300	323400	5390	5390	5390	5390	0
587	20231130	113200	323400	5390	5390	5390	5390	0
588	20231130	113100	323400	5390	5390	5390	5390	0
589	20231130	113000	323400	5390	5390	5390	5390	0
590	20231130	112900	323400	5390	5390	5390	5390	0
591	20231130	112800	323400	5390	5390	5390	5390	0
592	20231130	112700	323400	5390	5390	5390	5390	0
593	20231130	112600	323400	5390	5390	5390	5390	0
594	20231130	112500	323400	5390	5390	5390	5390	0
595	20231130	112400	323400	5390	5390	5390	5390	0
596	20231130	112300	323400	5390	5390	5390	5390	0
597	20231130	112200	323400	5390	5390	5390	5390	0
598	20231130	112100	323400	5390	5390	5390	5390	0
599	20231130	112000	323400	5390	5390	5390	5390	0
600	20231130	111900	323400	5390	5390	5390	5390	0
601	20231130	111800	323400	5390	5390	5390	5390	0
602	20231130	111700	323400	5390	5390	5390	5390	0
603	20231130	111600	323400	5390	5390	5390	5390	0
604	20231130	111500	323400	5390	5390	5390	5390	0
605	20231130	111400	323400	5390	5390	5390	5390	0
606	20231130	111300	323400	5390	5390	5390	5390	0
607	20231130	111200	323400	5390	5390	5390	5390	0
608	20231130	111100	323400	5390	5390	5390	5390	0
609	20231130	111000	323400	5390	5390	5390	5390	0
610	20231130	110900	323400	5390	5390	5390	5390	0
611	20231130	110800	323400	5390	5390	5390	5390	0
612	20231130	110700	323400	5390	5390	5390	5390	0
613	20231130	110600	323400	5390	5390	5390	5390	0
614	20231130	110500	323400	5390	5390	5390	5390	0
615	20231130	110400	323400	5390	5390	5390	5390	0
616	20231130	110300	323400	5390	5390	5390	5390	0
617	20231130	110200	323400	5390	5390	5390	5390	0
618	20231130	110100	323400	5390	5390	5390	5390	0
619	20231130	110000	323400	5390	5390	5390	5390	0
620	20231130	105900	323400	5390	5390	5390	5390	0
621	20231130	105800	323400	5390	5390	5390	5390	0
622	20231130	105700	323400	5390	5390	5390	5390	0
623	20231130	105600	323400	5390	5390	5390	5390	0
624	20231130	105500	323400	5390	5390	5390	5390	0
625	20231130	105400	323400	5390	5390	5390	5390	0
626	20231130	105300	323400	5390	5390	5390	5390	0
627	20231130	105200	323400	5390	5390	5390	5390	0
628	20231130	105100	323400	5390	5390	5390	5390	0
629	20231130	105000	323400	5390	5390	5390	5390	0
630	20231130	104900	323400	5390	5390	5390	5390	0
631	20231130	104800	323400	5390	5390	5390	5390	0
632	20231130	104700	323400	5390	5390	5390	5390	0
633	20231130	104600	323400	5390	5390	5390	5390	0
634	20231130	104500	323400	5390	5390	5390	5390	0
635	20231130	104400	323400	5390	5390	5390	5390	0
636	20231130	104300	323400	5390	5390	5390	5390	0
637	20231130	104200	323400	5390	5390	5390	5390	0
638	20231130	104100	323400	5390	5390	5390	5390	0
639	20231130	104000	323400	5390	5390	5390	5390	0
640	20231130	103900	323400	5390	5390	5390	5390	0
641	20231130	103800	323400	5390	5390	5390	5390	0
642	20231130	103700	323400	5390	5390	5390	5390	0
643	20231130	103600	323400	5390	5390	5390	5390	0
644	20231130	103500	323400	5390	5390	5390	5390	0
645	20231130	103400	323400	5390	5390	5390	5390	0
646	20231130	103300	323400	5390	5390	5390	5390	0
647	20231130	103200	323400	5390	5390	5390	5390	0
648	20231130	103100	323400	5390	5390	5390	5390	0
649	20231130	103000	323400	5390	5390	5390	5390	0
650	20231130	102900	323400	5390	5390	5390	5390	0
651	20231130	102800	323400	5390	5390	5390	5390	0
652	20231130	102700	323400	5390	5390	5390	5390	0
653	20231130	102600	323400	5390	5390	5390	5390	0
654	20231130	102500	323400	5390	5390	5390	5390	0
655	20231130	102400	323400	5390	5390	5390	5390	0
656	20231130	102300	323400	5390	5390	5390	5390	0
657	20231130	102200	323400	5390	5390	5390	5390	0
658	20231130	102100	323400	5390	5390	5390	5390	0
659	20231130	102000	323400	5390	5390	5390	5390	0
660	20231130	101900	323400	5390	5390	5390	5390	0
661	20231130	101800	323400	5390	5390	5390	5390	0
662	20231130	101700	323400	5390	5390	5390	5390	0
663	20231130	101600	323400	5390	5390	5390	5390	0
664	20231130	101500	323400	5390	5390	5390	5390	0
665	20231130	101400	323400	5390	5390	5390	5390	0
666	20231130	101300	323400	5390	5390	5390	5390	0
667	20231130	101200	323400	5390	5390	5390	5390	0
668	20231130	101100	323400	5390	5390	5390	5390	0
669	20231130	101000	323400	5390	5390	5390	5390	0
670	20231130	100900	323400	5390	5390	5390	5390	0
671	20231130	100800	323400	5390	5390	5390	5390	0
672	20231130	100700	323400	5390	5390	5390	5390	0
673	20231130	100600	323400	5390	5390	5390	5390	0
674	20231130	100500	323400	5390	5390	5390	5390	0
675	20231130	100400	323400	5390	5390	5390	5390	0
676	20231130	100300	323400	5390	5390	5390	5390	0
677	20231130	100200	323400	5390	5390	5390	5390	0
678	20231130	100100	323400	5390	5390	5390	5390	0
679	20231130	100000	323400	5390	5390	5390	5390	0
680	20231130	095900	323400	5390	5390	5390	5390	0
681	20231130	095800	323400	5390	5390	5390	5390	0
682	20231130	095700	323400	5390	5390	5390	5390	0
683	20231130	095600	323400	5390	5390	5390	5390	0
684	20231130	095500	323400	5390	5390	5390	5390	0
685	20231130	095400	323400	5390	5390	5390	5390	0
686	20231130	095300	323400	5390	5390	5390	5390	0
687	20231130	095200	323400	5390	5390	5390	5390	0
688	20231130	095100	323400	5390	5390	5390	5390	0
689	20231130	095000	323400	5390	5390	5390	5390	0
690	20231130	094900	323400	5390	5390	5390	5390	0
691	20231130	094800	323400	5390	5390	5390	5390	0
692	20231130	094700	323400	5390	5390	5390	5390	0
693	20231130	094600	323400	5390	5390	5390	5390	0
694	20231130	094500	323400	5390	5390	5390	5390	0
695	20231130	094400	323400	5390	5390	5390	5390	0
696	20231130	094300	323400	5390	5390	5390	5390	0
697	20231130	094200	323400	5390	5390	5390	5390	0
698	20231130	094100	323400	5390	5390	5390	5390	0
699	20231130	094000	323400	5390	5390	5390	5390	0
700	20231130	093900	323400	5390	5390	5390	5390	0
701	20231130	093800	323400	5390	5390	5390	5390	0
702	20231130	093700	323400	5390	5390	5390	5390	0
703	20231130	093600	323400	5390	5390	5390	5390	0
704	20231130	093500	323400	5390	5390	5390	5390	0
705	20231130	093400	323400	5390	5390	5390	5390	0
706	20231130	093300	323400	5390	5390	5390	5390	0
707	20231130	093200	323400	5390	5390	5390	5390	0
708	20231130	093100	323400	5390	5390	5390	5390	0
709	20231130	093000	323400	5390	5390	5390	5390	0
710	20231130	092900	323400	5390	5390	5390	5390	0
711	20231130	092800	323400	5390	5390	5390	5390	0
712	20231130	092700	323400	5390	5390	5390	5390	0
713	20231130	092600	323400	5390	5390	5390	5390	0
714	20231130	092500	323400	5390	5390	5390	5390	0
715	20231130	092400	323400	5390	5390	5390	5390	0
716	20231130	092300	323400	5390	5390	5390	5390	0
717	20231130	092200	323400	5390	5390	5390	5390	0
718	20231130	092100	323400	5390	5390	5390	5390	0
719	20231130	092000	323400	5390	5390	5390	5390	0
720	20231130	091900	323400	5390	5390	5390	5390	0
721	20231130	091800	323400	5390	5390	5390	5390	0
722	20231130	091700	323400	5390	5390	5390	5390	0
723	20231130	091600	323400	5390	5390	5390	5390	0
724	20231130	091500	323400	5390	5390	5390	5390	0
725	20231130	091400	323400	5390	5390	5390	5390	0
726	20231130	091300	323400	5390	5390	5390	5390	0
727	20231130	091200	323400	5390	5390	5390	5390	60
728	20231130	091100	0	5390	5390	5390	5390	0
729	20231130	091000	0	5390	5390	5390	5390	0
730	20231130	090900	0	5390	5390	5390	5390	0
731	20231130	090800	0	5390	5390	5390	5390	0
732	20231130	090700	0	5390	5390	5390	5390	0
733	20231130	090600	0	5390	5390	5390	5390	0
734	20231130	090500	0	5390	5390	5390	5390	0
735	20231130	090400	0	5390	5390	5390	5390	0
736	20231130	090300	0	5390	5390	5390	5390	0
737	20231130	090200	0	5390	5390	5390	5390	0
738	20231130	090100	0	5390	5390	5390	5390	0
739	20231130	090000	0	5390	5390	5390	5390	0