KissMeData/052960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193100	757195	3805	3805	3805	3805	199
3	20231129	193000	757195	3805	3805	3805	3805	0
4	20231129	192900	757195	3805	3805	3805	3805	0
5	20231129	192800	757195	3805	3805	3805	3805	0
6	20231129	192700	757195	3805	3805	3805	3805	0
7	20231129	192600	757195	3805	3805	3805	3805	0
8	20231129	192500	757195	3805	3805	3805	3805	0
9	20231129	192400	757195	3805	3805	3805	3805	0
10	20231129	192300	757195	3805	3805	3805	3805	0
11	20231129	192200	757195	3805	3805	3805	3805	0
12	20231129	192100	757195	3805	3805	3805	3805	0
13	20231129	192000	757195	3805	3805	3805	3805	0
14	20231129	191900	757195	3805	3805	3805	3805	0
15	20231129	191800	757195	3805	3805	3805	3805	0
16	20231129	191700	757195	3805	3805	3805	3805	0
17	20231129	191600	757195	3805	3805	3805	3805	0
18	20231129	191500	757195	3805	3805	3805	3805	0
19	20231129	191400	757195	3805	3805	3805	3805	0
20	20231129	191300	757195	3805	3805	3805	3805	0
21	20231129	191200	757195	3805	3805	3805	3805	0
22	20231129	191100	757195	3805	3805	3805	3805	0
23	20231129	191000	757195	3805	3805	3805	3805	0
24	20231129	190900	757195	3805	3805	3805	3805	0
25	20231129	190800	757195	3805	3805	3805	3805	0
26	20231129	190700	757195	3805	3805	3805	3805	0
27	20231129	190600	757195	3805	3805	3805	3805	0
28	20231129	190500	757195	3805	3805	3805	3805	0
29	20231129	190400	757195	3805	3805	3805	3805	0
30	20231129	190300	757195	3805	3805	3805	3805	0
31	20231129	190200	757195	3805	3805	3805	3805	0
32	20231129	190100	757195	3805	3805	3805	3805	199
33	20231129	190000	757195	3805	3805	3805	3805	0
34	20231129	185900	757195	3805	3805	3805	3805	0
35	20231129	185800	757195	3805	3805	3805	3805	0
36	20231129	185700	757195	3805	3805	3805	3805	0
37	20231129	185600	757195	3805	3805	3805	3805	0
38	20231129	185500	757195	3805	3805	3805	3805	0
39	20231129	185400	757195	3805	3805	3805	3805	0
40	20231129	185300	757195	3805	3805	3805	3805	0
41	20231129	185200	757195	3805	3805	3805	3805	0
42	20231129	185100	757195	3805	3805	3805	3805	0
43	20231129	185000	757195	3805	3805	3805	3805	0
44	20231129	184900	757195	3805	3805	3805	3805	0
45	20231129	184800	757195	3805	3805	3805	3805	0
46	20231129	184700	757195	3805	3805	3805	3805	0
47	20231129	184600	757195	3805	3805	3805	3805	0
48	20231129	184500	757195	3805	3805	3805	3805	0
49	20231129	184400	757195	3805	3805	3805	3805	0
50	20231129	184300	757195	3805	3805	3805	3805	0
51	20231129	184200	757195	3805	3805	3805	3805	0
52	20231129	184100	757195	3805	3805	3805	3805	0
53	20231129	184000	757195	3805	3805	3805	3805	0
54	20231129	183900	757195	3805	3805	3805	3805	0
55	20231129	183800	757195	3805	3805	3805	3805	0
56	20231129	183700	757195	3805	3805	3805	3805	0
57	20231129	183600	757195	3805	3805	3805	3805	0
58	20231129	183500	757195	3805	3805	3805	3805	0
59	20231129	183400	757195	3805	3805	3805	3805	0
60	20231129	183300	757195	3805	3805	3805	3805	0
61	20231129	183200	757195	3805	3805	3805	3805	0
62	20231129	183100	757195	3805	3805	3805	3805	199
63	20231129	183000	757195	3805	3805	3805	3805	0
64	20231129	182900	757195	3805	3805	3805	3805	0
65	20231129	182800	757195	3805	3805	3805	3805	0
66	20231129	182700	757195	3805	3805	3805	3805	0
67	20231129	182600	757195	3805	3805	3805	3805	0
68	20231129	182500	757195	3805	3805	3805	3805	0
69	20231129	182400	757195	3805	3805	3805	3805	0
70	20231129	182300	757195	3805	3805	3805	3805	0
71	20231129	182200	757195	3805	3805	3805	3805	0
72	20231129	182100	757195	3805	3805	3805	3805	0
73	20231129	182000	757195	3805	3805	3805	3805	0
74	20231129	181900	757195	3805	3805	3805	3805	0
75	20231129	181800	757195	3805	3805	3805	3805	0
76	20231129	181700	757195	3805	3805	3805	3805	0
77	20231129	181600	757195	3805	3805	3805	3805	0
78	20231129	181500	757195	3805	3805	3805	3805	0
79	20231129	181400	757195	3805	3805	3805	3805	0
80	20231129	181300	757195	3805	3805	3805	3805	0
81	20231129	181200	757195	3805	3805	3805	3805	0
82	20231129	181100	757195	3805	3805	3805	3805	0
83	20231129	181000	757195	3805	3805	3805	3805	0
84	20231129	180900	757195	3805	3805	3805	3805	0
85	20231129	180800	757195	3805	3805	3805	3805	0
86	20231129	180700	757195	3805	3805	3805	3805	0
87	20231129	180600	757195	3805	3805	3805	3805	0
88	20231129	180500	757195	3805	3805	3805	3805	0
89	20231129	180400	757195	3805	3805	3805	3805	0
90	20231129	180300	757195	3805	3805	3805	3805	0
91	20231129	180200	757195	3805	3805	3805	3805	0
92	20231129	180100	757195	3805	3805	3805	3805	199
93	20231129	180000	757195	3805	3805	3805	3805	0
94	20231129	175900	757195	3805	3805	3805	3805	0
95	20231129	175800	757195	3805	3805	3805	3805	0
96	20231129	175700	757195	3805	3805	3805	3805	0
97	20231129	175600	757195	3805	3805	3805	3805	0
98	20231129	175500	757195	3805	3805	3805	3805	0
99	20231129	175400	757195	3805	3805	3805	3805	0
100	20231129	175300	757195	3805	3805	3805	3805	0
101	20231129	175200	757195	3805	3805	3805	3805	0
102	20231129	175100	757195	3805	3805	3805	3805	0
103	20231129	175000	757195	3805	3805	3805	3805	0
104	20231129	174900	757195	3805	3805	3805	3805	0
105	20231129	174800	757195	3805	3805	3805	3805	0
106	20231129	174700	757195	3805	3805	3805	3805	0
107	20231129	174600	757195	3805	3805	3805	3805	0
108	20231129	174500	757195	3805	3805	3805	3805	0
109	20231129	174400	757195	3805	3805	3805	3805	0
110	20231129	174300	757195	3805	3805	3805	3805	0
111	20231129	174200	757195	3805	3805	3805	3805	0
112	20231129	174100	757195	3805	3805	3805	3805	0
113	20231129	174000	757195	3805	3805	3805	3805	0
114	20231129	173900	757195	3805	3805	3805	3805	0
115	20231129	173800	757195	3805	3805	3805	3805	0
116	20231129	173700	757195	3805	3805	3805	3805	0
117	20231129	173600	757195	3805	3805	3805	3805	0
118	20231129	173500	757195	3805	3805	3805	3805	0
119	20231129	173400	757195	3805	3805	3805	3805	0
120	20231129	173300	757195	3805	3805	3805	3805	0
121	20231129	173200	757195	3805	3805	3805	3805	0
122	20231129	173100	757195	3805	3805	3805	3805	199
123	20231129	173000	757195	3805	3805	3805	3805	0
124	20231129	172900	757195	3805	3805	3805	3805	0
125	20231129	172800	757195	3805	3805	3805	3805	0
126	20231129	172700	757195	3805	3805	3805	3805	0
127	20231129	172600	757195	3805	3805	3805	3805	0
128	20231129	172500	757195	3805	3805	3805	3805	0
129	20231129	172400	757195	3805	3805	3805	3805	0
130	20231129	172300	757195	3805	3805	3805	3805	0
131	20231129	172200	757195	3805	3805	3805	3805	0
132	20231129	172100	757195	3805	3805	3805	3805	0
133	20231129	172000	757195	3805	3805	3805	3805	0
134	20231129	171900	757195	3805	3805	3805	3805	0
135	20231129	171800	757195	3805	3805	3805	3805	0
136	20231129	171700	757195	3805	3805	3805	3805	0
137	20231129	171600	757195	3805	3805	3805	3805	0
138	20231129	171500	757195	3805	3805	3805	3805	0
139	20231129	171400	757195	3805	3805	3805	3805	0
140	20231129	171300	757195	3805	3805	3805	3805	0
141	20231129	171200	757195	3805	3805	3805	3805	0
142	20231129	171100	757195	3805	3805	3805	3805	0
143	20231129	171000	757195	3805	3805	3805	3805	0
144	20231129	170900	757195	3805	3805	3805	3805	0
145	20231129	170800	757195	3805	3805	3805	3805	0
146	20231129	170700	757195	3805	3805	3805	3805	0
147	20231129	170600	757195	3805	3805	3805	3805	0
148	20231129	170500	757195	3805	3805	3805	3805	0
149	20231129	170400	757195	3805	3805	3805	3805	0
150	20231129	170300	757195	3805	3805	3805	3805	0
151	20231129	170200	757195	3805	3805	3805	3805	0
152	20231129	170100	757195	3805	3805	3805	3805	199
153	20231129	170000	757195	3805	3805	3805	3805	0
154	20231129	165900	757195	3805	3805	3805	3805	0
155	20231129	165800	757195	3805	3805	3805	3805	0
156	20231129	165700	757195	3805	3805	3805	3805	0
157	20231129	165600	757195	3805	3805	3805	3805	0
158	20231129	165500	757195	3805	3805	3805	3805	0
159	20231129	165400	757195	3805	3805	3805	3805	0
160	20231129	165300	757195	3805	3805	3805	3805	0
161	20231129	165200	757195	3805	3805	3805	3805	0
162	20231129	165100	757195	3805	3805	3805	3805	0
163	20231129	165000	757195	3805	3805	3805	3805	0
164	20231129	164900	757195	3805	3805	3805	3805	0
165	20231129	164800	757195	3805	3805	3805	3805	0
166	20231129	164700	757195	3805	3805	3805	3805	0
167	20231129	164600	757195	3805	3805	3805	3805	0
168	20231129	164500	757195	3805	3805	3805	3805	0
169	20231129	164400	757195	3805	3805	3805	3805	0
170	20231129	164300	757195	3805	3805	3805	3805	0
171	20231129	164200	757195	3805	3805	3805	3805	0
172	20231129	164100	757195	3805	3805	3805	3805	0
173	20231129	164000	757195	3805	3805	3805	3805	0
174	20231129	163900	757195	3805	3805	3805	3805	0
175	20231129	163800	757195	3805	3805	3805	3805	0
176	20231129	163700	757195	3805	3805	3805	3805	0
177	20231129	163600	757195	3805	3805	3805	3805	0
178	20231129	163500	757195	3805	3805	3805	3805	0
179	20231129	163400	757195	3805	3805	3805	3805	0
180	20231129	163300	757195	3805	3805	3805	3805	0
181	20231129	163200	757195	3805	3805	3805	3805	0
182	20231129	163100	757195	3805	3805	3805	3805	199
183	20231129	163000	757195	3805	3805	3805	3805	0
184	20231129	162900	757195	3805	3805	3805	3805	0
185	20231129	162800	757195	3805	3805	3805	3805	0
186	20231129	162700	757195	3805	3805	3805	3805	0
187	20231129	162600	757195	3805	3805	3805	3805	0
188	20231129	162500	757195	3805	3805	3805	3805	0
189	20231129	162400	757195	3805	3805	3805	3805	0
190	20231129	162300	757195	3805	3805	3805	3805	0
191	20231129	162200	757195	3805	3805	3805	3805	0
192	20231129	162100	757195	3805	3805	3805	3805	0
193	20231129	162000	757195	3805	3805	3805	3805	0
194	20231129	161900	757195	3805	3805	3805	3805	0
195	20231129	161800	757195	3805	3805	3805	3805	0
196	20231129	161700	757195	3805	3805	3805	3805	0
197	20231129	161600	757195	3805	3805	3805	3805	0
198	20231129	161500	757195	3805	3805	3805	3805	0
199	20231129	161400	757195	3805	3805	3805	3805	0
200	20231129	161300	757195	3805	3805	3805	3805	0
201	20231129	161200	757195	3805	3805	3805	3805	0
202	20231129	161100	757195	3805	3805	3805	3805	0
203	20231129	161000	757195	3805	3805	3805	3805	0
204	20231129	160900	757195	3805	3805	3805	3805	0
205	20231129	160800	757195	3805	3805	3805	3805	0
206	20231129	160700	757195	3805	3805	3805	3805	0
207	20231129	160600	757195	3805	3805	3805	3805	0
208	20231129	160500	757195	3805	3805	3805	3805	0
209	20231129	160400	757195	3805	3805	3805	3805	0
210	20231129	160300	757195	3805	3805	3805	3805	0
211	20231129	160200	757195	3805	3805	3805	3805	0
212	20231129	160100	757195	3805	3805	3805	3805	199
213	20231129	160000	757195	3805	3805	3805	3805	0
214	20231129	155900	757195	3805	3805	3805	3805	0
215	20231129	155800	757195	3805	3805	3805	3805	0
216	20231129	155700	757195	3805	3805	3805	3805	0
217	20231129	155600	757195	3805	3805	3805	3805	0
218	20231129	155500	757195	3805	3805	3805	3805	0
219	20231129	155400	757195	3805	3805	3805	3805	0
220	20231129	155300	757195	3805	3805	3805	3805	0
221	20231129	155200	757195	3805	3805	3805	3805	0
222	20231129	155100	757195	3805	3805	3805	3805	0
223	20231129	155000	757195	3805	3805	3805	3805	0
224	20231129	154900	757195	3805	3805	3805	3805	0
225	20231129	154800	757195	3805	3805	3805	3805	0
226	20231129	154700	757195	3805	3805	3805	3805	0
227	20231129	154600	757195	3805	3805	3805	3805	0
228	20231129	154500	757195	3805	3805	3805	3805	0
229	20231129	154400	757195	3805	3805	3805	3805	0
230	20231129	154300	757195	3805	3805	3805	3805	0
231	20231129	154200	757195	3805	3805	3805	3805	0
232	20231129	154100	757195	3805	3805	3805	3805	0
233	20231129	154000	757195	3805	3805	3805	3805	0
234	20231129	153900	757195	3805	3805	3805	3805	0
235	20231129	153800	757195	3805	3805	3805	3805	0
236	20231129	153700	757195	3805	3805	3805	3805	0
237	20231129	153600	757195	3805	3805	3805	3805	0
238	20231129	153500	757195	3805	3805	3805	3805	0
239	20231129	153400	757195	3805	3805	3805	3805	0
240	20231129	153300	757195	3805	3805	3805	3805	0
241	20231129	153200	757195	3805	3805	3805	3805	0
242	20231129	153100	757195	3805	3805	3805	3805	199
243	20231129	153000	757195	3805	3805	3805	3805	0
244	20231129	152900	757195	3805	3805	3805	3805	0
245	20231129	152800	757195	3805	3805	3805	3805	0
246	20231129	152700	757195	3805	3805	3805	3805	0
247	20231129	152600	757195	3805	3805	3805	3805	0
248	20231129	152500	757195	3805	3805	3805	3805	0
249	20231129	152400	757195	3805	3805	3805	3805	0
250	20231129	152300	757195	3805	3805	3805	3805	0
251	20231129	152200	757195	3805	3805	3805	3805	0
252	20231129	152100	757195	3805	3805	3805	3805	0
253	20231129	152000	757195	3805	3805	3805	3805	0
254	20231129	151900	757195	3805	3805	3805	3805	0
255	20231129	151800	757195	3805	3805	3805	3805	0
256	20231129	151700	757195	3805	3805	3805	3805	0
257	20231129	151600	757195	3805	3805	3805	3805	0
258	20231129	151500	757195	3805	3805	3805	3805	0
259	20231129	151400	757195	3805	3805	3805	3805	0
260	20231129	151300	757195	3805	3805	3805	3805	0
261	20231129	151200	757195	3805	3805	3805	3805	0
262	20231129	151100	757195	3805	3805	3805	3805	0
263	20231129	151000	757195	3805	3805	3805	3805	0
264	20231129	150900	757195	3805	3805	3805	3805	0
265	20231129	150800	757195	3805	3805	3805	3805	0
266	20231129	150700	757195	3805	3805	3805	3805	0
267	20231129	150600	757195	3805	3805	3805	3805	0
268	20231129	150500	757195	3805	3805	3805	3805	0
269	20231129	150400	757195	3805	3805	3805	3805	0
270	20231129	150300	757195	3805	3805	3805	3805	0
271	20231129	150200	757195	3805	3805	3805	3805	0
272	20231129	150100	757195	3805	3805	3805	3805	0
273	20231129	150000	757195	3805	3805	3805	3805	0
274	20231129	145900	757195	3805	3805	3805	3805	0
275	20231129	145800	757195	3805	3805	3805	3805	0
276	20231129	145700	757195	3805	3805	3805	3805	0
277	20231129	145600	757195	3805	3805	3805	3805	0
278	20231129	145500	757195	3805	3805	3805	3805	0
279	20231129	145400	757195	3805	3805	3805	3805	0
280	20231129	145300	757195	3805	3805	3805	3805	0
281	20231129	145200	757195	3805	3805	3805	3805	0
282	20231129	145100	757195	3805	3805	3805	3805	0
283	20231129	145000	757195	3805	3805	3805	3805	0
284	20231129	144900	757195	3805	3805	3805	3805	0
285	20231129	144800	757195	3805	3805	3805	3805	0
286	20231129	144700	757195	3805	3805	3805	3805	0
287	20231129	144600	757195	3805	3805	3805	3805	0
288	20231129	144500	757195	3805	3805	3805	3805	0
289	20231129	144400	757195	3805	3805	3805	3805	0
290	20231129	144300	757195	3805	3805	3805	3805	0
291	20231129	144200	757195	3805	3805	3805	3805	0
292	20231129	144100	757195	3805	3805	3805	3805	0
293	20231129	144000	757195	3805	3805	3805	3805	0
294	20231129	143900	757195	3805	3805	3805	3805	0
295	20231129	143800	757195	3805	3805	3805	3805	0
296	20231129	143700	757195	3805	3805	3805	3805	0
297	20231129	143600	757195	3805	3805	3805	3805	0
298	20231129	143500	757195	3805	3805	3805	3805	0
299	20231129	143400	757195	3805	3805	3805	3805	0
300	20231129	143300	757195	3805	3805	3805	3805	0
301	20231129	143200	757195	3805	3805	3805	3805	0
302	20231129	143100	757195	3805	3805	3805	3805	0
303	20231129	143000	757195	3805	3805	3805	3805	0
304	20231129	142900	757195	3805	3805	3805	3805	0
305	20231129	142800	757195	3805	3805	3805	3805	0
306	20231129	142700	757195	3805	3805	3805	3805	0
307	20231129	142600	757195	3805	3805	3805	3805	0
308	20231129	142500	757195	3805	3805	3805	3805	0
309	20231129	142400	757195	3805	3805	3805	3805	0
310	20231129	142300	757195	3805	3805	3805	3805	0
311	20231129	142200	757195	3805	3805	3805	3805	0
312	20231129	142100	757195	3805	3805	3805	3805	0
313	20231129	142000	757195	3805	3805	3805	3805	0
314	20231129	141900	757195	3805	3805	3805	3805	0
315	20231129	141800	757195	3805	3805	3805	3805	0
316	20231129	141700	757195	3805	3805	3805	3805	0
317	20231129	141600	757195	3805	3805	3805	3805	0
318	20231129	141500	757195	3805	3805	3805	3805	0
319	20231129	141400	757195	3805	3805	3805	3805	0
320	20231129	141300	757195	3805	3805	3805	3805	0
321	20231129	141200	757195	3805	3805	3805	3805	0
322	20231129	141100	757195	3805	3805	3805	3805	0
323	20231129	141000	757195	3805	3805	3805	3805	0
324	20231129	140900	757195	3805	3805	3805	3805	0
325	20231129	140800	757195	3805	3805	3805	3805	0
326	20231129	140700	757195	3805	3805	3805	3805	0
327	20231129	140600	757195	3805	3805	3805	3805	0
328	20231129	140500	757195	3805	3805	3805	3805	0
329	20231129	140400	757195	3805	3805	3805	3805	0
330	20231129	140300	757195	3805	3805	3805	3805	0
331	20231129	140200	757195	3805	3805	3805	3805	0
332	20231129	140100	757195	3805	3805	3805	3805	0
333	20231129	140000	757195	3805	3805	3805	3805	0
334	20231129	135900	757195	3805	3805	3805	3805	0
335	20231129	135800	757195	3805	3805	3805	3805	0
336	20231129	135700	757195	3805	3805	3805	3805	0
337	20231129	135600	757195	3805	3805	3805	3805	0
338	20231129	135500	757195	3805	3805	3805	3805	0
339	20231129	135400	757195	3805	3805	3805	3805	0
340	20231129	135300	757195	3805	3805	3805	3805	0
341	20231129	135200	757195	3805	3805	3805	3805	0
342	20231129	135100	757195	3805	3805	3805	3805	0
343	20231129	135000	757195	3805	3805	3805	3805	0
344	20231129	134900	757195	3805	3805	3805	3805	0
345	20231129	134800	757195	3805	3805	3805	3805	0
346	20231129	134700	757195	3805	3805	3805	3805	0
347	20231129	134600	757195	3805	3805	3805	3805	0
348	20231129	134500	757195	3805	3805	3805	3805	0
349	20231129	134400	757195	3805	3805	3805	3805	0
350	20231129	134300	757195	3805	3805	3805	3805	0
351	20231129	134200	757195	3805	3805	3805	3805	0
352	20231129	134100	757195	3805	3805	3805	3805	0
353	20231129	134000	757195	3805	3805	3805	3805	0
354	20231129	133900	757195	3805	3805	3805	3805	0
355	20231129	133800	757195	3805	3805	3805	3805	0
356	20231129	133700	757195	3805	3805	3805	3805	0
357	20231129	133600	757195	3805	3805	3805	3805	0
358	20231129	133500	757195	3805	3805	3805	3805	0
359	20231129	133400	757195	3805	3805	3805	3805	0
360	20231129	133300	757195	3805	3805	3805	3805	0
361	20231129	133200	757195	3805	3805	3805	3805	0
362	20231129	133100	757195	3805	3805	3805	3805	0
363	20231129	133000	757195	3805	3805	3805	3805	199
364	20231129	132900	0	4000	4000	4000	4000	0
365	20231129	132800	0	4000	4000	4000	4000	0
366	20231129	132700	0	4000	4000	4000	4000	0
367	20231129	132600	0	4000	4000	4000	4000	0
368	20231129	132500	0	4000	4000	4000	4000	0
369	20231129	132400	0	4000	4000	4000	4000	0
370	20231129	132300	0	4000	4000	4000	4000	0
371	20231129	132200	0	4000	4000	4000	4000	0
372	20231129	132100	0	4000	4000	4000	4000	0
373	20231129	132000	0	4000	4000	4000	4000	0
374	20231129	131900	0	4000	4000	4000	4000	0
375	20231129	131800	0	4000	4000	4000	4000	0
376	20231129	131700	0	4000	4000	4000	4000	0
377	20231129	131600	0	4000	4000	4000	4000	0
378	20231129	131500	0	4000	4000	4000	4000	0
379	20231129	131400	0	4000	4000	4000	4000	0
380	20231129	131300	0	4000	4000	4000	4000	0
381	20231129	131200	0	4000	4000	4000	4000	0
382	20231129	131100	0	4000	4000	4000	4000	0
383	20231129	131000	0	4000	4000	4000	4000	0
384	20231129	130900	0	4000	4000	4000	4000	0
385	20231129	130800	0	4000	4000	4000	4000	0
386	20231129	130700	0	4000	4000	4000	4000	0
387	20231129	130600	0	4000	4000	4000	4000	0
388	20231129	130500	0	4000	4000	4000	4000	0
389	20231129	130400	0	4000	4000	4000	4000	0
390	20231129	130300	0	4000	4000	4000	4000	0
391	20231129	130200	0	4000	4000	4000	4000	0
392	20231129	130100	0	4000	4000	4000	4000	0
393	20231129	130000	0	4000	4000	4000	4000	0
394	20231129	125900	0	4000	4000	4000	4000	0
395	20231129	125800	0	4000	4000	4000	4000	0
396	20231129	125700	0	4000	4000	4000	4000	0
397	20231129	125600	0	4000	4000	4000	4000	0
398	20231129	125500	0	4000	4000	4000	4000	0
399	20231129	125400	0	4000	4000	4000	4000	0
400	20231129	125300	0	4000	4000	4000	4000	0
401	20231129	125200	0	4000	4000	4000	4000	0
402	20231129	125100	0	4000	4000	4000	4000	0
403	20231129	125000	0	4000	4000	4000	4000	0
404	20231129	124900	0	4000	4000	4000	4000	0
405	20231129	124800	0	4000	4000	4000	4000	0
406	20231129	124700	0	4000	4000	4000	4000	0
407	20231129	124600	0	4000	4000	4000	4000	0
408	20231129	124500	0	4000	4000	4000	4000	0
409	20231129	124400	0	4000	4000	4000	4000	0
410	20231129	124300	0	4000	4000	4000	4000	0
411	20231129	124200	0	4000	4000	4000	4000	0
412	20231129	124100	0	4000	4000	4000	4000	0
413	20231129	124000	0	4000	4000	4000	4000	0
414	20231129	123900	0	4000	4000	4000	4000	0
415	20231129	123800	0	4000	4000	4000	4000	0
416	20231129	123700	0	4000	4000	4000	4000	0
417	20231129	123600	0	4000	4000	4000	4000	0
418	20231129	123500	0	4000	4000	4000	4000	0
419	20231129	123400	0	4000	4000	4000	4000	0
420	20231129	123300	0	4000	4000	4000	4000	0
421	20231129	123200	0	4000	4000	4000	4000	0
422	20231129	123100	0	4000	4000	4000	4000	0
423	20231129	123000	0	4000	4000	4000	4000	0
424	20231129	122900	0	4000	4000	4000	4000	0
425	20231129	122800	0	4000	4000	4000	4000	0
426	20231129	122700	0	4000	4000	4000	4000	0
427	20231129	122600	0	4000	4000	4000	4000	0
428	20231129	122500	0	4000	4000	4000	4000	0
429	20231129	122400	0	4000	4000	4000	4000	0
430	20231129	122300	0	4000	4000	4000	4000	0
431	20231129	122200	0	4000	4000	4000	4000	0
432	20231129	122100	0	4000	4000	4000	4000	0
433	20231129	122000	0	4000	4000	4000	4000	0
434	20231129	121900	0	4000	4000	4000	4000	0
435	20231129	121800	0	4000	4000	4000	4000	0
436	20231129	121700	0	4000	4000	4000	4000	0
437	20231129	121600	0	4000	4000	4000	4000	0
438	20231129	121500	0	4000	4000	4000	4000	0
439	20231129	121400	0	4000	4000	4000	4000	0
440	20231129	121300	0	4000	4000	4000	4000	0
441	20231129	121200	0	4000	4000	4000	4000	0
442	20231129	121100	0	4000	4000	4000	4000	0
443	20231129	121000	0	4000	4000	4000	4000	0
444	20231129	120900	0	4000	4000	4000	4000	0
445	20231129	120800	0	4000	4000	4000	4000	0
446	20231129	120700	0	4000	4000	4000	4000	0
447	20231129	120600	0	4000	4000	4000	4000	0
448	20231129	120500	0	4000	4000	4000	4000	0
449	20231129	120400	0	4000	4000	4000	4000	0
450	20231129	120300	0	4000	4000	4000	4000	0
451	20231129	120200	0	4000	4000	4000	4000	0
452	20231129	120100	0	4000	4000	4000	4000	0
453	20231129	120000	0	4000	4000	4000	4000	0
454	20231129	115900	0	4000	4000	4000	4000	0
455	20231129	115800	0	4000	4000	4000	4000	0
456	20231129	115700	0	4000	4000	4000	4000	0
457	20231129	115600	0	4000	4000	4000	4000	0
458	20231129	115500	0	4000	4000	4000	4000	0
459	20231129	115400	0	4000	4000	4000	4000	0
460	20231129	115300	0	4000	4000	4000	4000	0
461	20231129	115200	0	4000	4000	4000	4000	0
462	20231129	115100	0	4000	4000	4000	4000	0
463	20231129	115000	0	4000	4000	4000	4000	0
464	20231129	114900	0	4000	4000	4000	4000	0
465	20231129	114800	0	4000	4000	4000	4000	0
466	20231129	114700	0	4000	4000	4000	4000	0
467	20231129	114600	0	4000	4000	4000	4000	0
468	20231129	114500	0	4000	4000	4000	4000	0
469	20231129	114400	0	4000	4000	4000	4000	0
470	20231129	114300	0	4000	4000	4000	4000	0
471	20231129	114200	0	4000	4000	4000	4000	0
472	20231129	114100	0	4000	4000	4000	4000	0
473	20231129	114000	0	4000	4000	4000	4000	0
474	20231129	113900	0	4000	4000	4000	4000	0
475	20231129	113800	0	4000	4000	4000	4000	0
476	20231129	113700	0	4000	4000	4000	4000	0
477	20231129	113600	0	4000	4000	4000	4000	0
478	20231129	113500	0	4000	4000	4000	4000	0
479	20231129	113400	0	4000	4000	4000	4000	0
480	20231129	113300	0	4000	4000	4000	4000	0
481	20231129	113200	0	4000	4000	4000	4000	0
482	20231129	113100	0	4000	4000	4000	4000	0
483	20231129	113000	0	4000	4000	4000	4000	0
484	20231129	112900	0	4000	4000	4000	4000	0
485	20231129	112800	0	4000	4000	4000	4000	0
486	20231129	112700	0	4000	4000	4000	4000	0
487	20231129	112600	0	4000	4000	4000	4000	0
488	20231129	112500	0	4000	4000	4000	4000	0
489	20231129	112400	0	4000	4000	4000	4000	0
490	20231129	112300	0	4000	4000	4000	4000	0
491	20231129	112200	0	4000	4000	4000	4000	0
492	20231129	112100	0	4000	4000	4000	4000	0
493	20231129	112000	0	4000	4000	4000	4000	0
494	20231129	111900	0	4000	4000	4000	4000	0
495	20231129	111800	0	4000	4000	4000	4000	0
496	20231129	111700	0	4000	4000	4000	4000	0
497	20231129	111600	0	4000	4000	4000	4000	0
498	20231129	111500	0	4000	4000	4000	4000	0
499	20231129	111400	0	4000	4000	4000	4000	0
500	20231129	111300	0	4000	4000	4000	4000	0
501	20231129	111200	0	4000	4000	4000	4000	0
502	20231129	111100	0	4000	4000	4000	4000	0
503	20231129	111000	0	4000	4000	4000	4000	0
504	20231129	110900	0	4000	4000	4000	4000	0
505	20231129	110800	0	4000	4000	4000	4000	0
506	20231129	110700	0	4000	4000	4000	4000	0
507	20231129	110600	0	4000	4000	4000	4000	0
508	20231129	110500	0	4000	4000	4000	4000	0
509	20231129	110400	0	4000	4000	4000	4000	0
510	20231129	110300	0	4000	4000	4000	4000	0
511	20231129	110200	0	4000	4000	4000	4000	0
512	20231129	110100	0	4000	4000	4000	4000	0
513	20231129	110000	0	4000	4000	4000	4000	0
514	20231129	105900	0	4000	4000	4000	4000	0
515	20231129	105800	0	4000	4000	4000	4000	0
516	20231129	105700	0	4000	4000	4000	4000	0
517	20231129	105600	0	4000	4000	4000	4000	0
518	20231129	105500	0	4000	4000	4000	4000	0
519	20231129	105400	0	4000	4000	4000	4000	0
520	20231129	105300	0	4000	4000	4000	4000	0
521	20231129	105200	0	4000	4000	4000	4000	0
522	20231129	105100	0	4000	4000	4000	4000	0
523	20231129	105000	0	4000	4000	4000	4000	0
524	20231129	104900	0	4000	4000	4000	4000	0
525	20231129	104800	0	4000	4000	4000	4000	0
526	20231129	104700	0	4000	4000	4000	4000	0
527	20231129	104600	0	4000	4000	4000	4000	0
528	20231129	104500	0	4000	4000	4000	4000	0
529	20231129	104400	0	4000	4000	4000	4000	0
530	20231129	104300	0	4000	4000	4000	4000	0
531	20231129	104200	0	4000	4000	4000	4000	0
532	20231129	104100	0	4000	4000	4000	4000	0
533	20231129	104000	0	4000	4000	4000	4000	0
534	20231129	103900	0	4000	4000	4000	4000	0
535	20231129	103800	0	4000	4000	4000	4000	0
536	20231129	103700	0	4000	4000	4000	4000	0
537	20231129	103600	0	4000	4000	4000	4000	0
538	20231129	103500	0	4000	4000	4000	4000	0
539	20231129	103400	0	4000	4000	4000	4000	0
540	20231129	103300	0	4000	4000	4000	4000	0
541	20231129	103200	0	4000	4000	4000	4000	0
542	20231129	103100	0	4000	4000	4000	4000	0
543	20231129	103000	0	4000	4000	4000	4000	0
544	20231129	102900	0	4000	4000	4000	4000	0
545	20231129	102800	0	4000	4000	4000	4000	0
546	20231129	102700	0	4000	4000	4000	4000	0
547	20231129	102600	0	4000	4000	4000	4000	0
548	20231129	102500	0	4000	4000	4000	4000	0
549	20231129	102400	0	4000	4000	4000	4000	0
550	20231129	102300	0	4000	4000	4000	4000	0
551	20231129	102200	0	4000	4000	4000	4000	0
552	20231129	102100	0	4000	4000	4000	4000	0
553	20231129	102000	0	4000	4000	4000	4000	0
554	20231129	101900	0	4000	4000	4000	4000	0
555	20231129	101800	0	4000	4000	4000	4000	0
556	20231129	101700	0	4000	4000	4000	4000	0
557	20231129	101600	0	4000	4000	4000	4000	0
558	20231129	101500	0	4000	4000	4000	4000	0
559	20231129	101400	0	4000	4000	4000	4000	0
560	20231129	101300	0	4000	4000	4000	4000	0
561	20231129	101200	0	4000	4000	4000	4000	0
562	20231129	101100	0	4000	4000	4000	4000	0
563	20231129	101000	0	4000	4000	4000	4000	0
564	20231129	100900	0	4000	4000	4000	4000	0
565	20231129	100800	0	4000	4000	4000	4000	0
566	20231129	100700	0	4000	4000	4000	4000	0
567	20231129	100600	0	4000	4000	4000	4000	0
568	20231129	100500	0	4000	4000	4000	4000	0
569	20231129	100400	0	4000	4000	4000	4000	0
570	20231129	100300	0	4000	4000	4000	4000	0
571	20231129	100200	0	4000	4000	4000	4000	0
572	20231129	100100	0	4000	4000	4000	4000	0
573	20231129	100000	0	4000	4000	4000	4000	0
574	20231129	095900	0	4000	4000	4000	4000	0
575	20231129	095800	0	4000	4000	4000	4000	0
576	20231129	095700	0	4000	4000	4000	4000	0
577	20231129	095600	0	4000	4000	4000	4000	0
578	20231129	095500	0	4000	4000	4000	4000	0
579	20231129	095400	0	4000	4000	4000	4000	0
580	20231129	095300	0	4000	4000	4000	4000	0
581	20231129	095200	0	4000	4000	4000	4000	0
582	20231129	095100	0	4000	4000	4000	4000	0
583	20231129	095000	0	4000	4000	4000	4000	0
584	20231129	094900	0	4000	4000	4000	4000	0
585	20231129	094800	0	4000	4000	4000	4000	0
586	20231129	094700	0	4000	4000	4000	4000	0
587	20231129	094600	0	4000	4000	4000	4000	0
588	20231129	094500	0	4000	4000	4000	4000	0
589	20231129	094400	0	4000	4000	4000	4000	0
590	20231129	094300	0	4000	4000	4000	4000	0
591	20231129	094200	0	4000	4000	4000	4000	0
592	20231129	094100	0	4000	4000	4000	4000	0
593	20231129	094000	0	4000	4000	4000	4000	0
594	20231129	093900	0	4000	4000	4000	4000	0
595	20231129	093800	0	4000	4000	4000	4000	0
596	20231129	093700	0	4000	4000	4000	4000	0
597	20231129	093600	0	4000	4000	4000	4000	0
598	20231129	093500	0	4000	4000	4000	4000	0
599	20231129	093400	0	4000	4000	4000	4000	0
600	20231129	093300	0	4000	4000	4000	4000	0
601	20231129	093200	0	4000	4000	4000	4000	0
602	20231129	093100	0	4000	4000	4000	4000	0
603	20231129	093000	0	4000	4000	4000	4000	0
604	20231129	092900	0	4000	4000	4000	4000	0
605	20231129	092800	0	4000	4000	4000	4000	0
606	20231129	092700	0	4000	4000	4000	4000	0
607	20231129	092600	0	4000	4000	4000	4000	0
608	20231129	092500	0	4000	4000	4000	4000	0
609	20231129	092400	0	4000	4000	4000	4000	0
610	20231129	092300	0	4000	4000	4000	4000	0
611	20231129	092200	0	4000	4000	4000	4000	0
612	20231129	092100	0	4000	4000	4000	4000	0
613	20231129	092000	0	4000	4000	4000	4000	0
614	20231129	091900	0	4000	4000	4000	4000	0
615	20231129	091800	0	4000	4000	4000	4000	0
616	20231129	091700	0	4000	4000	4000	4000	0
617	20231129	091600	0	4000	4000	4000	4000	0
618	20231129	091500	0	4000	4000	4000	4000	0
619	20231129	091400	0	4000	4000	4000	4000	0
620	20231129	091300	0	4000	4000	4000	4000	0
621	20231129	091200	0	4000	4000	4000	4000	0
622	20231129	091100	0	4000	4000	4000	4000	0
623	20231129	091000	0	4000	4000	4000	4000	0
624	20231129	090900	0	4000	4000	4000	4000	0
625	20231129	090800	0	4000	4000	4000	4000	0
626	20231129	090700	0	4000	4000	4000	4000	0
627	20231129	090600	0	4000	4000	4000	4000	0
628	20231129	090500	0	4000	4000	4000	4000	0
629	20231129	090400	0	4000	4000	4000	4000	0
630	20231129	090300	0	4000	4000	4000	4000	0
631	20231129	090200	0	4000	4000	4000	4000	0
632	20231129	090100	0	4000	4000	4000	4000	0
633	20231129	090000	0	4000	4000	4000	4000	0