KissMeData/379390/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205400	9390	9390	9390	9390	9390	1
3	20231120	205300	9390	9390	9390	9390	9390	0
4	20231120	205200	9390	9390	9390	9390	9390	0
5	20231120	205100	9390	9390	9390	9390	9390	0
6	20231120	205000	9390	9390	9390	9390	9390	0
7	20231120	204900	9390	9390	9390	9390	9390	0
8	20231120	204800	9390	9390	9390	9390	9390	0
9	20231120	204700	9390	9390	9390	9390	9390	0
10	20231120	204600	9390	9390	9390	9390	9390	0
11	20231120	204500	9390	9390	9390	9390	9390	0
12	20231120	204400	9390	9390	9390	9390	9390	0
13	20231120	204300	9390	9390	9390	9390	9390	0
14	20231120	204200	9390	9390	9390	9390	9390	0
15	20231120	204100	9390	9390	9390	9390	9390	0
16	20231120	204000	9390	9390	9390	9390	9390	0
17	20231120	203900	9390	9390	9390	9390	9390	0
18	20231120	203800	9390	9390	9390	9390	9390	0
19	20231120	203700	9390	9390	9390	9390	9390	0
20	20231120	203600	9390	9390	9390	9390	9390	0
21	20231120	203500	9390	9390	9390	9390	9390	0
22	20231120	203400	9390	9390	9390	9390	9390	0
23	20231120	203300	9390	9390	9390	9390	9390	0
24	20231120	203200	9390	9390	9390	9390	9390	0
25	20231120	203100	9390	9390	9390	9390	9390	0
26	20231120	203000	9390	9390	9390	9390	9390	0
27	20231120	202900	9390	9390	9390	9390	9390	0
28	20231120	202800	9390	9390	9390	9390	9390	0
29	20231120	202700	9390	9390	9390	9390	9390	0
30	20231120	202600	9390	9390	9390	9390	9390	0
31	20231120	202500	9390	9390	9390	9390	9390	0
32	20231120	202400	9390	9390	9390	9390	9390	1
33	20231120	202300	9390	9390	9390	9390	9390	0
34	20231120	202200	9390	9390	9390	9390	9390	0
35	20231120	202100	9390	9390	9390	9390	9390	0
36	20231120	202000	9390	9390	9390	9390	9390	0
37	20231120	201900	9390	9390	9390	9390	9390	0
38	20231120	201800	9390	9390	9390	9390	9390	0
39	20231120	201700	9390	9390	9390	9390	9390	0
40	20231120	201600	9390	9390	9390	9390	9390	0
41	20231120	201500	9390	9390	9390	9390	9390	0
42	20231120	201400	9390	9390	9390	9390	9390	0
43	20231120	201300	9390	9390	9390	9390	9390	0
44	20231120	201200	9390	9390	9390	9390	9390	0
45	20231120	201100	9390	9390	9390	9390	9390	0
46	20231120	201000	9390	9390	9390	9390	9390	0
47	20231120	200900	9390	9390	9390	9390	9390	0
48	20231120	200800	9390	9390	9390	9390	9390	0
49	20231120	200700	9390	9390	9390	9390	9390	0
50	20231120	200600	9390	9390	9390	9390	9390	0
51	20231120	200500	9390	9390	9390	9390	9390	0
52	20231120	200400	9390	9390	9390	9390	9390	0
53	20231120	200300	9390	9390	9390	9390	9390	0
54	20231120	200200	9390	9390	9390	9390	9390	0
55	20231120	200100	9390	9390	9390	9390	9390	0
56	20231120	200000	9390	9390	9390	9390	9390	0
57	20231120	195900	9390	9390	9390	9390	9390	0
58	20231120	195800	9390	9390	9390	9390	9390	0
59	20231120	195700	9390	9390	9390	9390	9390	0
60	20231120	195600	9390	9390	9390	9390	9390	0
61	20231120	195500	9390	9390	9390	9390	9390	0
62	20231120	195400	9390	9390	9390	9390	9390	1
63	20231120	195300	9390	9390	9390	9390	9390	0
64	20231120	195200	9390	9390	9390	9390	9390	0
65	20231120	195100	9390	9390	9390	9390	9390	0
66	20231120	195000	9390	9390	9390	9390	9390	0
67	20231120	194900	9390	9390	9390	9390	9390	0
68	20231120	194800	9390	9390	9390	9390	9390	0
69	20231120	194700	9390	9390	9390	9390	9390	0
70	20231120	194600	9390	9390	9390	9390	9390	0
71	20231120	194500	9390	9390	9390	9390	9390	0
72	20231120	194400	9390	9390	9390	9390	9390	0
73	20231120	194300	9390	9390	9390	9390	9390	0
74	20231120	194200	9390	9390	9390	9390	9390	0
75	20231120	194100	9390	9390	9390	9390	9390	0
76	20231120	194000	9390	9390	9390	9390	9390	0
77	20231120	193900	9390	9390	9390	9390	9390	0
78	20231120	193800	9390	9390	9390	9390	9390	0
79	20231120	193700	9390	9390	9390	9390	9390	0
80	20231120	193600	9390	9390	9390	9390	9390	0
81	20231120	193500	9390	9390	9390	9390	9390	0
82	20231120	193400	9390	9390	9390	9390	9390	0
83	20231120	193300	9390	9390	9390	9390	9390	0
84	20231120	193200	9390	9390	9390	9390	9390	0
85	20231120	193100	9390	9390	9390	9390	9390	0
86	20231120	193000	9390	9390	9390	9390	9390	0
87	20231120	192900	9390	9390	9390	9390	9390	0
88	20231120	192800	9390	9390	9390	9390	9390	0
89	20231120	192700	9390	9390	9390	9390	9390	0
90	20231120	192600	9390	9390	9390	9390	9390	0
91	20231120	192500	9390	9390	9390	9390	9390	0
92	20231120	192400	9390	9390	9390	9390	9390	1
93	20231120	192300	9390	9390	9390	9390	9390	0
94	20231120	192200	9390	9390	9390	9390	9390	0
95	20231120	192100	9390	9390	9390	9390	9390	0
96	20231120	192000	9390	9390	9390	9390	9390	0
97	20231120	191900	9390	9390	9390	9390	9390	0
98	20231120	191800	9390	9390	9390	9390	9390	0
99	20231120	191700	9390	9390	9390	9390	9390	0
100	20231120	191600	9390	9390	9390	9390	9390	0
101	20231120	191500	9390	9390	9390	9390	9390	0
102	20231120	191400	9390	9390	9390	9390	9390	0
103	20231120	191300	9390	9390	9390	9390	9390	0
104	20231120	191200	9390	9390	9390	9390	9390	0
105	20231120	191100	9390	9390	9390	9390	9390	0
106	20231120	191000	9390	9390	9390	9390	9390	0
107	20231120	190900	9390	9390	9390	9390	9390	0
108	20231120	190800	9390	9390	9390	9390	9390	0
109	20231120	190700	9390	9390	9390	9390	9390	0
110	20231120	190600	9390	9390	9390	9390	9390	0
111	20231120	190500	9390	9390	9390	9390	9390	0
112	20231120	190400	9390	9390	9390	9390	9390	0
113	20231120	190300	9390	9390	9390	9390	9390	0
114	20231120	190200	9390	9390	9390	9390	9390	0
115	20231120	190100	9390	9390	9390	9390	9390	0
116	20231120	190000	9390	9390	9390	9390	9390	0
117	20231120	185900	9390	9390	9390	9390	9390	0
118	20231120	185800	9390	9390	9390	9390	9390	0
119	20231120	185700	9390	9390	9390	9390	9390	0
120	20231120	185600	9390	9390	9390	9390	9390	0
121	20231120	185500	9390	9390	9390	9390	9390	0
122	20231120	185400	9390	9390	9390	9390	9390	1
123	20231120	185300	9390	9390	9390	9390	9390	0
124	20231120	185200	9390	9390	9390	9390	9390	0
125	20231120	185100	9390	9390	9390	9390	9390	0
126	20231120	185000	9390	9390	9390	9390	9390	0
127	20231120	184900	9390	9390	9390	9390	9390	0
128	20231120	184800	9390	9390	9390	9390	9390	0
129	20231120	184700	9390	9390	9390	9390	9390	0
130	20231120	184600	9390	9390	9390	9390	9390	0
131	20231120	184500	9390	9390	9390	9390	9390	0
132	20231120	184400	9390	9390	9390	9390	9390	0
133	20231120	184300	9390	9390	9390	9390	9390	0
134	20231120	184200	9390	9390	9390	9390	9390	0
135	20231120	184100	9390	9390	9390	9390	9390	0
136	20231120	184000	9390	9390	9390	9390	9390	0
137	20231120	183900	9390	9390	9390	9390	9390	0
138	20231120	183800	9390	9390	9390	9390	9390	0
139	20231120	183700	9390	9390	9390	9390	9390	0
140	20231120	183600	9390	9390	9390	9390	9390	0
141	20231120	183500	9390	9390	9390	9390	9390	0
142	20231120	183400	9390	9390	9390	9390	9390	0
143	20231120	183300	9390	9390	9390	9390	9390	0
144	20231120	183200	9390	9390	9390	9390	9390	0
145	20231120	183100	9390	9390	9390	9390	9390	0
146	20231120	183000	9390	9390	9390	9390	9390	0
147	20231120	182900	9390	9390	9390	9390	9390	0
148	20231120	182800	9390	9390	9390	9390	9390	0
149	20231120	182700	9390	9390	9390	9390	9390	0
150	20231120	182600	9390	9390	9390	9390	9390	0
151	20231120	182500	9390	9390	9390	9390	9390	0
152	20231120	182400	9390	9390	9390	9390	9390	1
153	20231120	182300	9390	9390	9390	9390	9390	0
154	20231120	182200	9390	9390	9390	9390	9390	0
155	20231120	182100	9390	9390	9390	9390	9390	0
156	20231120	182000	9390	9390	9390	9390	9390	0
157	20231120	181900	9390	9390	9390	9390	9390	0
158	20231120	181800	9390	9390	9390	9390	9390	0
159	20231120	181700	9390	9390	9390	9390	9390	0
160	20231120	181600	9390	9390	9390	9390	9390	0
161	20231120	181500	9390	9390	9390	9390	9390	0
162	20231120	181400	9390	9390	9390	9390	9390	0
163	20231120	181300	9390	9390	9390	9390	9390	0
164	20231120	181200	9390	9390	9390	9390	9390	0
165	20231120	181100	9390	9390	9390	9390	9390	0
166	20231120	181000	9390	9390	9390	9390	9390	0
167	20231120	180900	9390	9390	9390	9390	9390	0
168	20231120	180800	9390	9390	9390	9390	9390	0
169	20231120	180700	9390	9390	9390	9390	9390	0
170	20231120	180600	9390	9390	9390	9390	9390	0
171	20231120	180500	9390	9390	9390	9390	9390	0
172	20231120	180400	9390	9390	9390	9390	9390	0
173	20231120	180300	9390	9390	9390	9390	9390	0
174	20231120	180200	9390	9390	9390	9390	9390	0
175	20231120	180100	9390	9390	9390	9390	9390	0
176	20231120	180000	9390	9390	9390	9390	9390	0
177	20231120	175900	9390	9390	9390	9390	9390	0
178	20231120	175800	9390	9390	9390	9390	9390	0
179	20231120	175700	9390	9390	9390	9390	9390	0
180	20231120	175600	9390	9390	9390	9390	9390	0
181	20231120	175500	9390	9390	9390	9390	9390	0
182	20231120	175400	9390	9390	9390	9390	9390	1
183	20231120	175300	9390	9390	9390	9390	9390	0
184	20231120	175200	9390	9390	9390	9390	9390	0
185	20231120	175100	9390	9390	9390	9390	9390	0
186	20231120	175000	9390	9390	9390	9390	9390	0
187	20231120	174900	9390	9390	9390	9390	9390	0
188	20231120	174800	9390	9390	9390	9390	9390	0
189	20231120	174700	9390	9390	9390	9390	9390	0
190	20231120	174600	9390	9390	9390	9390	9390	0
191	20231120	174500	9390	9390	9390	9390	9390	0
192	20231120	174400	9390	9390	9390	9390	9390	0
193	20231120	174300	9390	9390	9390	9390	9390	0
194	20231120	174200	9390	9390	9390	9390	9390	0
195	20231120	174100	9390	9390	9390	9390	9390	0
196	20231120	174000	9390	9390	9390	9390	9390	0
197	20231120	173900	9390	9390	9390	9390	9390	0
198	20231120	173800	9390	9390	9390	9390	9390	0
199	20231120	173700	9390	9390	9390	9390	9390	0
200	20231120	173600	9390	9390	9390	9390	9390	0
201	20231120	173500	9390	9390	9390	9390	9390	0
202	20231120	173400	9390	9390	9390	9390	9390	0
203	20231120	173300	9390	9390	9390	9390	9390	0
204	20231120	173200	9390	9390	9390	9390	9390	0
205	20231120	173100	9390	9390	9390	9390	9390	0
206	20231120	173000	9390	9390	9390	9390	9390	0
207	20231120	172900	9390	9390	9390	9390	9390	0
208	20231120	172800	9390	9390	9390	9390	9390	0
209	20231120	172700	9390	9390	9390	9390	9390	0
210	20231120	172600	9390	9390	9390	9390	9390	0
211	20231120	172500	9390	9390	9390	9390	9390	0
212	20231120	172400	9390	9390	9390	9390	9390	1
213	20231120	172300	9390	9390	9390	9390	9390	0
214	20231120	172200	9390	9390	9390	9390	9390	0
215	20231120	172100	9390	9390	9390	9390	9390	0
216	20231120	172000	9390	9390	9390	9390	9390	0
217	20231120	171900	9390	9390	9390	9390	9390	0
218	20231120	171800	9390	9390	9390	9390	9390	0
219	20231120	171700	9390	9390	9390	9390	9390	0
220	20231120	171600	9390	9390	9390	9390	9390	0
221	20231120	171500	9390	9390	9390	9390	9390	0
222	20231120	171400	9390	9390	9390	9390	9390	0
223	20231120	171300	9390	9390	9390	9390	9390	0
224	20231120	171200	9390	9390	9390	9390	9390	0
225	20231120	171100	9390	9390	9390	9390	9390	0
226	20231120	171000	9390	9390	9390	9390	9390	0
227	20231120	170900	9390	9390	9390	9390	9390	0
228	20231120	170800	9390	9390	9390	9390	9390	0
229	20231120	170700	9390	9390	9390	9390	9390	0
230	20231120	170600	9390	9390	9390	9390	9390	0
231	20231120	170500	9390	9390	9390	9390	9390	0
232	20231120	170400	9390	9390	9390	9390	9390	0
233	20231120	170300	9390	9390	9390	9390	9390	0
234	20231120	170200	9390	9390	9390	9390	9390	0
235	20231120	170100	9390	9390	9390	9390	9390	0
236	20231120	170000	9390	9390	9390	9390	9390	0
237	20231120	165900	9390	9390	9390	9390	9390	0
238	20231120	165800	9390	9390	9390	9390	9390	0
239	20231120	165700	9390	9390	9390	9390	9390	0
240	20231120	165600	9390	9390	9390	9390	9390	0
241	20231120	165500	9390	9390	9390	9390	9390	0
242	20231120	165400	9390	9390	9390	9390	9390	1
243	20231120	165300	9390	9390	9390	9390	9390	0
244	20231120	165200	9390	9390	9390	9390	9390	0
245	20231120	165100	9390	9390	9390	9390	9390	0
246	20231120	165000	9390	9390	9390	9390	9390	0
247	20231120	164900	9390	9390	9390	9390	9390	0
248	20231120	164800	9390	9390	9390	9390	9390	0
249	20231120	164700	9390	9390	9390	9390	9390	0
250	20231120	164600	9390	9390	9390	9390	9390	0
251	20231120	164500	9390	9390	9390	9390	9390	0
252	20231120	164400	9390	9390	9390	9390	9390	0
253	20231120	164300	9390	9390	9390	9390	9390	0
254	20231120	164200	9390	9390	9390	9390	9390	0
255	20231120	164100	9390	9390	9390	9390	9390	0
256	20231120	164000	9390	9390	9390	9390	9390	0
257	20231120	163900	9390	9390	9390	9390	9390	0
258	20231120	163800	9390	9390	9390	9390	9390	0
259	20231120	163700	9390	9390	9390	9390	9390	0
260	20231120	163600	9390	9390	9390	9390	9390	0
261	20231120	163500	9390	9390	9390	9390	9390	0
262	20231120	163400	9390	9390	9390	9390	9390	0
263	20231120	163300	9390	9390	9390	9390	9390	0
264	20231120	163200	9390	9390	9390	9390	9390	0
265	20231120	163100	9390	9390	9390	9390	9390	0
266	20231120	163000	9390	9390	9390	9390	9390	0
267	20231120	162900	9390	9390	9390	9390	9390	0
268	20231120	162800	9390	9390	9390	9390	9390	0
269	20231120	162700	9390	9390	9390	9390	9390	0
270	20231120	162600	9390	9390	9390	9390	9390	0
271	20231120	162500	9390	9390	9390	9390	9390	0
272	20231120	162400	9390	9390	9390	9390	9390	1
273	20231120	162300	9390	9390	9390	9390	9390	0
274	20231120	162200	9390	9390	9390	9390	9390	0
275	20231120	162100	9390	9390	9390	9390	9390	0
276	20231120	162000	9390	9390	9390	9390	9390	0
277	20231120	161900	9390	9390	9390	9390	9390	0
278	20231120	161800	9390	9390	9390	9390	9390	0
279	20231120	161700	9390	9390	9390	9390	9390	0
280	20231120	161600	9390	9390	9390	9390	9390	0
281	20231120	161500	9390	9390	9390	9390	9390	0
282	20231120	161400	9390	9390	9390	9390	9390	0
283	20231120	161300	9390	9390	9390	9390	9390	0
284	20231120	161200	9390	9390	9390	9390	9390	0
285	20231120	161100	9390	9390	9390	9390	9390	0
286	20231120	161000	9390	9390	9390	9390	9390	0
287	20231120	160900	9390	9390	9390	9390	9390	0
288	20231120	160800	9390	9390	9390	9390	9390	0
289	20231120	160700	9390	9390	9390	9390	9390	0
290	20231120	160600	9390	9390	9390	9390	9390	0
291	20231120	160500	9390	9390	9390	9390	9390	0
292	20231120	160400	9390	9390	9390	9390	9390	0
293	20231120	160300	9390	9390	9390	9390	9390	0
294	20231120	160200	9390	9390	9390	9390	9390	0
295	20231120	160100	9390	9390	9390	9390	9390	0
296	20231120	160000	9390	9390	9390	9390	9390	0
297	20231120	155900	9390	9390	9390	9390	9390	0
298	20231120	155800	9390	9390	9390	9390	9390	0
299	20231120	155700	9390	9390	9390	9390	9390	0
300	20231120	155600	9390	9390	9390	9390	9390	0
301	20231120	155500	9390	9390	9390	9390	9390	0
302	20231120	155400	9390	9390	9390	9390	9390	1
303	20231120	155300	9390	9390	9390	9390	9390	0
304	20231120	155200	9390	9390	9390	9390	9390	0
305	20231120	155100	9390	9390	9390	9390	9390	0
306	20231120	155000	9390	9390	9390	9390	9390	0
307	20231120	154900	9390	9390	9390	9390	9390	0
308	20231120	154800	9390	9390	9390	9390	9390	0
309	20231120	154700	9390	9390	9390	9390	9390	0
310	20231120	154600	9390	9390	9390	9390	9390	0
311	20231120	154500	9390	9390	9390	9390	9390	0
312	20231120	154400	9390	9390	9390	9390	9390	0
313	20231120	154300	9390	9390	9390	9390	9390	0
314	20231120	154200	9390	9390	9390	9390	9390	0
315	20231120	154100	9390	9390	9390	9390	9390	0
316	20231120	154000	9390	9390	9390	9390	9390	0
317	20231120	153900	9390	9390	9390	9390	9390	0
318	20231120	153800	9390	9390	9390	9390	9390	0
319	20231120	153700	9390	9390	9390	9390	9390	0
320	20231120	153600	9390	9390	9390	9390	9390	0
321	20231120	153500	9390	9390	9390	9390	9390	0
322	20231120	153400	9390	9390	9390	9390	9390	0
323	20231120	153300	9390	9390	9390	9390	9390	0
324	20231120	153200	9390	9390	9390	9390	9390	0
325	20231120	153100	9390	9390	9390	9390	9390	0
326	20231120	153000	9390	9390	9390	9390	9390	0
327	20231120	152900	9390	9390	9390	9390	9390	0
328	20231120	152800	9390	9390	9390	9390	9390	0
329	20231120	152700	9390	9390	9390	9390	9390	0
330	20231120	152600	9390	9390	9390	9390	9390	0
331	20231120	152500	9390	9390	9390	9390	9390	0
332	20231120	152400	9390	9390	9390	9390	9390	0
333	20231120	152300	9390	9390	9390	9390	9390	0
334	20231120	152200	9390	9390	9390	9390	9390	0
335	20231120	152100	9390	9390	9390	9390	9390	0
336	20231120	152000	9390	9390	9390	9390	9390	0
337	20231120	151900	9390	9390	9390	9390	9390	0
338	20231120	151800	9390	9390	9390	9390	9390	0
339	20231120	151700	9390	9390	9390	9390	9390	0
340	20231120	151600	9390	9390	9390	9390	9390	0
341	20231120	151500	9390	9390	9390	9390	9390	0
342	20231120	151400	9390	9390	9390	9390	9390	0
343	20231120	151300	9390	9390	9390	9390	9390	0
344	20231120	151200	9390	9390	9390	9390	9390	0
345	20231120	151100	9390	9390	9390	9390	9390	0
346	20231120	151000	9390	9390	9390	9390	9390	0
347	20231120	150900	9390	9390	9390	9390	9390	0
348	20231120	150800	9390	9390	9390	9390	9390	0
349	20231120	150700	9390	9390	9390	9390	9390	0
350	20231120	150600	9390	9390	9390	9390	9390	0
351	20231120	150500	9390	9390	9390	9390	9390	0
352	20231120	150400	9390	9390	9390	9390	9390	0
353	20231120	150300	9390	9390	9390	9390	9390	0
354	20231120	150200	9390	9390	9390	9390	9390	0
355	20231120	150100	9390	9390	9390	9390	9390	0
356	20231120	150000	9390	9390	9390	9390	9390	0
357	20231120	145900	9390	9390	9390	9390	9390	0
358	20231120	145800	9390	9390	9390	9390	9390	0
359	20231120	145700	9390	9390	9390	9390	9390	0
360	20231120	145600	9390	9390	9390	9390	9390	0
361	20231120	145500	9390	9390	9390	9390	9390	0
362	20231120	145400	9390	9390	9390	9390	9390	0
363	20231120	145300	9390	9390	9390	9390	9390	0
364	20231120	145200	9390	9390	9390	9390	9390	0
365	20231120	145100	9390	9390	9390	9390	9390	0
366	20231120	145000	9390	9390	9390	9390	9390	0
367	20231120	144900	9390	9390	9390	9390	9390	0
368	20231120	144800	9390	9390	9390	9390	9390	0
369	20231120	144700	9390	9390	9390	9390	9390	0
370	20231120	144600	9390	9390	9390	9390	9390	0
371	20231120	144500	9390	9390	9390	9390	9390	0
372	20231120	144400	9390	9390	9390	9390	9390	0
373	20231120	144300	9390	9390	9390	9390	9390	0
374	20231120	144200	9390	9390	9390	9390	9390	0
375	20231120	144100	9390	9390	9390	9390	9390	0
376	20231120	144000	9390	9390	9390	9390	9390	0
377	20231120	143900	9390	9390	9390	9390	9390	0
378	20231120	143800	9390	9390	9390	9390	9390	0
379	20231120	143700	9390	9390	9390	9390	9390	0
380	20231120	143600	9390	9390	9390	9390	9390	0
381	20231120	143500	9390	9390	9390	9390	9390	0
382	20231120	143400	9390	9390	9390	9390	9390	0
383	20231120	143300	9390	9390	9390	9390	9390	0
384	20231120	143200	9390	9390	9390	9390	9390	0
385	20231120	143100	9390	9390	9390	9390	9390	0
386	20231120	143000	9390	9390	9390	9390	9390	0
387	20231120	142900	9390	9390	9390	9390	9390	0
388	20231120	142800	9390	9390	9390	9390	9390	0
389	20231120	142700	9390	9390	9390	9390	9390	0
390	20231120	142600	9390	9390	9390	9390	9390	0
391	20231120	142500	9390	9390	9390	9390	9390	0
392	20231120	142400	9390	9390	9390	9390	9390	0
393	20231120	142300	9390	9390	9390	9390	9390	0
394	20231120	142200	9390	9390	9390	9390	9390	0
395	20231120	142100	9390	9390	9390	9390	9390	0
396	20231120	142000	9390	9390	9390	9390	9390	0
397	20231120	141900	9390	9390	9390	9390	9390	0
398	20231120	141800	9390	9390	9390	9390	9390	0
399	20231120	141700	9390	9390	9390	9390	9390	0
400	20231120	141600	9390	9390	9390	9390	9390	0
401	20231120	141500	9390	9390	9390	9390	9390	0
402	20231120	141400	9390	9390	9390	9390	9390	0
403	20231120	141300	9390	9390	9390	9390	9390	0
404	20231120	141200	9390	9390	9390	9390	9390	0
405	20231120	141100	9390	9390	9390	9390	9390	0
406	20231120	141000	9390	9390	9390	9390	9390	0
407	20231120	140900	9390	9390	9390	9390	9390	0
408	20231120	140800	9390	9390	9390	9390	9390	0
409	20231120	140700	9390	9390	9390	9390	9390	0
410	20231120	140600	9390	9390	9390	9390	9390	0
411	20231120	140500	9390	9390	9390	9390	9390	0
412	20231120	140400	9390	9390	9390	9390	9390	0
413	20231120	140300	9390	9390	9390	9390	9390	0
414	20231120	140200	9390	9390	9390	9390	9390	0
415	20231120	140100	9390	9390	9390	9390	9390	0
416	20231120	140000	9390	9390	9390	9390	9390	0
417	20231120	135900	9390	9390	9390	9390	9390	0
418	20231120	135800	9390	9390	9390	9390	9390	0
419	20231120	135700	9390	9390	9390	9390	9390	0
420	20231120	135600	9390	9390	9390	9390	9390	0
421	20231120	135500	9390	9390	9390	9390	9390	0
422	20231120	135400	9390	9390	9390	9390	9390	0
423	20231120	135300	9390	9390	9390	9390	9390	0
424	20231120	135200	9390	9390	9390	9390	9390	0
425	20231120	135100	9390	9390	9390	9390	9390	0
426	20231120	135000	9390	9390	9390	9390	9390	0
427	20231120	134900	9390	9390	9390	9390	9390	0
428	20231120	134800	9390	9390	9390	9390	9390	0
429	20231120	134700	9390	9390	9390	9390	9390	0
430	20231120	134600	9390	9390	9390	9390	9390	0
431	20231120	134500	9390	9390	9390	9390	9390	0
432	20231120	134400	9390	9390	9390	9390	9390	0
433	20231120	134300	9390	9390	9390	9390	9390	0
434	20231120	134200	9390	9390	9390	9390	9390	0
435	20231120	134100	9390	9390	9390	9390	9390	0
436	20231120	134000	9390	9390	9390	9390	9390	0
437	20231120	133900	9390	9390	9390	9390	9390	0
438	20231120	133800	9390	9390	9390	9390	9390	0
439	20231120	133700	9390	9390	9390	9390	9390	0
440	20231120	133600	9390	9390	9390	9390	9390	0
441	20231120	133500	9390	9390	9390	9390	9390	0
442	20231120	133400	9390	9390	9390	9390	9390	0
443	20231120	133300	9390	9390	9390	9390	9390	0
444	20231120	133200	9390	9390	9390	9390	9390	0
445	20231120	133100	9390	9390	9390	9390	9390	0
446	20231120	133000	9390	9390	9390	9390	9390	0
447	20231120	132900	9390	9390	9390	9390	9390	0
448	20231120	132800	9390	9390	9390	9390	9390	0
449	20231120	132700	9390	9390	9390	9390	9390	0
450	20231120	132600	9390	9390	9390	9390	9390	0
451	20231120	132500	9390	9390	9390	9390	9390	0
452	20231120	132400	9390	9390	9390	9390	9390	0
453	20231120	132300	9390	9390	9390	9390	9390	0
454	20231120	132200	9390	9390	9390	9390	9390	0
455	20231120	132100	9390	9390	9390	9390	9390	0
456	20231120	132000	9390	9390	9390	9390	9390	0
457	20231120	131900	9390	9390	9390	9390	9390	0
458	20231120	131800	9390	9390	9390	9390	9390	0
459	20231120	131700	9390	9390	9390	9390	9390	0
460	20231120	131600	9390	9390	9390	9390	9390	0
461	20231120	131500	9390	9390	9390	9390	9390	0
462	20231120	131400	9390	9390	9390	9390	9390	0
463	20231120	131300	9390	9390	9390	9390	9390	0
464	20231120	131200	9390	9390	9390	9390	9390	0
465	20231120	131100	9390	9390	9390	9390	9390	0
466	20231120	131000	9390	9390	9390	9390	9390	0
467	20231120	130900	9390	9390	9390	9390	9390	0
468	20231120	130800	9390	9390	9390	9390	9390	0
469	20231120	130700	9390	9390	9390	9390	9390	0
470	20231120	130600	9390	9390	9390	9390	9390	0
471	20231120	130500	9390	9390	9390	9390	9390	0
472	20231120	130400	9390	9390	9390	9390	9390	0
473	20231120	130300	9390	9390	9390	9390	9390	0
474	20231120	130200	9390	9390	9390	9390	9390	0
475	20231120	130100	9390	9390	9390	9390	9390	0
476	20231120	130000	9390	9390	9390	9390	9390	0
477	20231120	125900	9390	9390	9390	9390	9390	0
478	20231120	125800	9390	9390	9390	9390	9390	0
479	20231120	125700	9390	9390	9390	9390	9390	0
480	20231120	125600	9390	9390	9390	9390	9390	0
481	20231120	125500	9390	9390	9390	9390	9390	0
482	20231120	125400	9390	9390	9390	9390	9390	0
483	20231120	125300	9390	9390	9390	9390	9390	0
484	20231120	125200	9390	9390	9390	9390	9390	0
485	20231120	125100	9390	9390	9390	9390	9390	0
486	20231120	125000	9390	9390	9390	9390	9390	0
487	20231120	124900	9390	9390	9390	9390	9390	0
488	20231120	124800	9390	9390	9390	9390	9390	0
489	20231120	124700	9390	9390	9390	9390	9390	0
490	20231120	124600	9390	9390	9390	9390	9390	0
491	20231120	124500	9390	9390	9390	9390	9390	0
492	20231120	124400	9390	9390	9390	9390	9390	0
493	20231120	124300	9390	9390	9390	9390	9390	0
494	20231120	124200	9390	9390	9390	9390	9390	0
495	20231120	124100	9390	9390	9390	9390	9390	0
496	20231120	124000	9390	9390	9390	9390	9390	0
497	20231120	123900	9390	9390	9390	9390	9390	0
498	20231120	123800	9390	9390	9390	9390	9390	0
499	20231120	123700	9390	9390	9390	9390	9390	0
500	20231120	123600	9390	9390	9390	9390	9390	0
501	20231120	123500	9390	9390	9390	9390	9390	0
502	20231120	123400	9390	9390	9390	9390	9390	0
503	20231120	123300	9390	9390	9390	9390	9390	0
504	20231120	123200	9390	9390	9390	9390	9390	0
505	20231120	123100	9390	9390	9390	9390	9390	0
506	20231120	123000	9390	9390	9390	9390	9390	0
507	20231120	122900	9390	9390	9390	9390	9390	0
508	20231120	122800	9390	9390	9390	9390	9390	0
509	20231120	122700	9390	9390	9390	9390	9390	0
510	20231120	122600	9390	9390	9390	9390	9390	0
511	20231120	122500	9390	9390	9390	9390	9390	0
512	20231120	122400	9390	9390	9390	9390	9390	0
513	20231120	122300	9390	9390	9390	9390	9390	0
514	20231120	122200	9390	9390	9390	9390	9390	0
515	20231120	122100	9390	9390	9390	9390	9390	0
516	20231120	122000	9390	9390	9390	9390	9390	0
517	20231120	121900	9390	9390	9390	9390	9390	0
518	20231120	121800	9390	9390	9390	9390	9390	0
519	20231120	121700	9390	9390	9390	9390	9390	0
520	20231120	121600	9390	9390	9390	9390	9390	0
521	20231120	121500	9390	9390	9390	9390	9390	0
522	20231120	121400	9390	9390	9390	9390	9390	0
523	20231120	121300	9390	9390	9390	9390	9390	0
524	20231120	121200	9390	9390	9390	9390	9390	0
525	20231120	121100	9390	9390	9390	9390	9390	0
526	20231120	121000	9390	9390	9390	9390	9390	0
527	20231120	120900	9390	9390	9390	9390	9390	0
528	20231120	120800	9390	9390	9390	9390	9390	0
529	20231120	120700	9390	9390	9390	9390	9390	0
530	20231120	120600	9390	9390	9390	9390	9390	0
531	20231120	120500	9390	9390	9390	9390	9390	0
532	20231120	120400	9390	9390	9390	9390	9390	0
533	20231120	120300	9390	9390	9390	9390	9390	0
534	20231120	120200	9390	9390	9390	9390	9390	0
535	20231120	120100	9390	9390	9390	9390	9390	0
536	20231120	120000	9390	9390	9390	9390	9390	0
537	20231120	115900	9390	9390	9390	9390	9390	0
538	20231120	115800	9390	9390	9390	9390	9390	0
539	20231120	115700	9390	9390	9390	9390	9390	0
540	20231120	115600	9390	9390	9390	9390	9390	0
541	20231120	115500	9390	9390	9390	9390	9390	0
542	20231120	115400	9390	9390	9390	9390	9390	0
543	20231120	115300	9390	9390	9390	9390	9390	0
544	20231120	115200	9390	9390	9390	9390	9390	0
545	20231120	115100	9390	9390	9390	9390	9390	0
546	20231120	115000	9390	9390	9390	9390	9390	0
547	20231120	114900	9390	9390	9390	9390	9390	0
548	20231120	114800	9390	9390	9390	9390	9390	0
549	20231120	114700	9390	9390	9390	9390	9390	0
550	20231120	114600	9390	9390	9390	9390	9390	0
551	20231120	114500	9390	9390	9390	9390	9390	0
552	20231120	114400	9390	9390	9390	9390	9390	0
553	20231120	114300	9390	9390	9390	9390	9390	0
554	20231120	114200	9390	9390	9390	9390	9390	0
555	20231120	114100	9390	9390	9390	9390	9390	0
556	20231120	114000	9390	9390	9390	9390	9390	0
557	20231120	113900	9390	9390	9390	9390	9390	0
558	20231120	113800	9390	9390	9390	9390	9390	0
559	20231120	113700	9390	9390	9390	9390	9390	0
560	20231120	113600	9390	9390	9390	9390	9390	0
561	20231120	113500	9390	9390	9390	9390	9390	0
562	20231120	113400	9390	9390	9390	9390	9390	0
563	20231120	113300	9390	9390	9390	9390	9390	0
564	20231120	113200	9390	9390	9390	9390	9390	0
565	20231120	113100	9390	9390	9390	9390	9390	0
566	20231120	113000	9390	9390	9390	9390	9390	0
567	20231120	112900	9390	9390	9390	9390	9390	0
568	20231120	112800	9390	9390	9390	9390	9390	0
569	20231120	112700	9390	9390	9390	9390	9390	0
570	20231120	112600	9390	9390	9390	9390	9390	0
571	20231120	112500	9390	9390	9390	9390	9390	0
572	20231120	112400	9390	9390	9390	9390	9390	0
573	20231120	112300	9390	9390	9390	9390	9390	0
574	20231120	112200	9390	9390	9390	9390	9390	0
575	20231120	112100	9390	9390	9390	9390	9390	0
576	20231120	112000	9390	9390	9390	9390	9390	0
577	20231120	111900	9390	9390	9390	9390	9390	0
578	20231120	111800	9390	9390	9390	9390	9390	0
579	20231120	111700	9390	9390	9390	9390	9390	0
580	20231120	111600	9390	9390	9390	9390	9390	0
581	20231120	111500	9390	9390	9390	9390	9390	0
582	20231120	111400	9390	9390	9390	9390	9390	0
583	20231120	111300	9390	9390	9390	9390	9390	0
584	20231120	111200	9390	9390	9390	9390	9390	0
585	20231120	111100	9390	9390	9390	9390	9390	0
586	20231120	111000	9390	9390	9390	9390	9390	0
587	20231120	110900	9390	9390	9390	9390	9390	0
588	20231120	110800	9390	9390	9390	9390	9390	0
589	20231120	110700	9390	9390	9390	9390	9390	0
590	20231120	110600	9390	9390	9390	9390	9390	0
591	20231120	110500	9390	9390	9390	9390	9390	0
592	20231120	110400	9390	9390	9390	9390	9390	0
593	20231120	110300	9390	9390	9390	9390	9390	0
594	20231120	110200	9390	9390	9390	9390	9390	0
595	20231120	110100	9390	9390	9390	9390	9390	0
596	20231120	110000	9390	9390	9390	9390	9390	0
597	20231120	105900	9390	9390	9390	9390	9390	0
598	20231120	105800	9390	9390	9390	9390	9390	0
599	20231120	105700	9390	9390	9390	9390	9390	0
600	20231120	105600	9390	9390	9390	9390	9390	0
601	20231120	105500	9390	9390	9390	9390	9390	0
602	20231120	105400	9390	9390	9390	9390	9390	0
603	20231120	105300	9390	9390	9390	9390	9390	0
604	20231120	105200	9390	9390	9390	9390	9390	0
605	20231120	105100	9390	9390	9390	9390	9390	0
606	20231120	105000	9390	9390	9390	9390	9390	0
607	20231120	104900	9390	9390	9390	9390	9390	0
608	20231120	104800	9390	9390	9390	9390	9390	0
609	20231120	104700	9390	9390	9390	9390	9390	0
610	20231120	104600	9390	9390	9390	9390	9390	0
611	20231120	104500	9390	9390	9390	9390	9390	0
612	20231120	104400	9390	9390	9390	9390	9390	0
613	20231120	104300	9390	9390	9390	9390	9390	0
614	20231120	104200	9390	9390	9390	9390	9390	0
615	20231120	104100	9390	9390	9390	9390	9390	0
616	20231120	104000	9390	9390	9390	9390	9390	0
617	20231120	103900	9390	9390	9390	9390	9390	0
618	20231120	103800	9390	9390	9390	9390	9390	0
619	20231120	103700	9390	9390	9390	9390	9390	0
620	20231120	103600	9390	9390	9390	9390	9390	0
621	20231120	103500	9390	9390	9390	9390	9390	0
622	20231120	103400	9390	9390	9390	9390	9390	0
623	20231120	103300	9390	9390	9390	9390	9390	0
624	20231120	103200	9390	9390	9390	9390	9390	0
625	20231120	103100	9390	9390	9390	9390	9390	0
626	20231120	103000	9390	9390	9390	9390	9390	0
627	20231120	102900	9390	9390	9390	9390	9390	0
628	20231120	102800	9390	9390	9390	9390	9390	0
629	20231120	102700	9390	9390	9390	9390	9390	0
630	20231120	102600	9390	9390	9390	9390	9390	0
631	20231120	102500	9390	9390	9390	9390	9390	0
632	20231120	102400	9390	9390	9390	9390	9390	0
633	20231120	102300	9390	9390	9390	9390	9390	0
634	20231120	102200	9390	9390	9390	9390	9390	0
635	20231120	102100	9390	9390	9390	9390	9390	0
636	20231120	102000	9390	9390	9390	9390	9390	0
637	20231120	101900	9390	9390	9390	9390	9390	0
638	20231120	101800	9390	9390	9390	9390	9390	0
639	20231120	101700	9390	9390	9390	9390	9390	0
640	20231120	101600	9390	9390	9390	9390	9390	0
641	20231120	101500	9390	9390	9390	9390	9390	0
642	20231120	101400	9390	9390	9390	9390	9390	0
643	20231120	101300	9390	9390	9390	9390	9390	0
644	20231120	101200	9390	9390	9390	9390	9390	0
645	20231120	101100	9390	9390	9390	9390	9390	0
646	20231120	101000	9390	9390	9390	9390	9390	0
647	20231120	100900	9390	9390	9390	9390	9390	0
648	20231120	100800	9390	9390	9390	9390	9390	0
649	20231120	100700	9390	9390	9390	9390	9390	0
650	20231120	100600	9390	9390	9390	9390	9390	0
651	20231120	100500	9390	9390	9390	9390	9390	0
652	20231120	100400	9390	9390	9390	9390	9390	0
653	20231120	100300	9390	9390	9390	9390	9390	0
654	20231120	100200	9390	9390	9390	9390	9390	0
655	20231120	100100	9390	9390	9390	9390	9390	0
656	20231120	100000	9390	9390	9390	9390	9390	0
657	20231120	095900	9390	9390	9390	9390	9390	1
658	20231120	095800	0	8990	8990	8990	8990	0
659	20231120	095700	0	8990	8990	8990	8990	0
660	20231120	095600	0	8990	8990	8990	8990	0
661	20231120	095500	0	8990	8990	8990	8990	0
662	20231120	095400	0	8990	8990	8990	8990	0
663	20231120	095300	0	8990	8990	8990	8990	0
664	20231120	095200	0	8990	8990	8990	8990	0
665	20231120	095100	0	8990	8990	8990	8990	0
666	20231120	095000	0	8990	8990	8990	8990	0
667	20231120	094900	0	8990	8990	8990	8990	0
668	20231120	094800	0	8990	8990	8990	8990	0
669	20231120	094700	0	8990	8990	8990	8990	0
670	20231120	094600	0	8990	8990	8990	8990	0
671	20231120	094500	0	8990	8990	8990	8990	0
672	20231120	094400	0	8990	8990	8990	8990	0
673	20231120	094300	0	8990	8990	8990	8990	0
674	20231120	094200	0	8990	8990	8990	8990	0
675	20231120	094100	0	8990	8990	8990	8990	0
676	20231120	094000	0	8990	8990	8990	8990	0
677	20231120	093900	0	8990	8990	8990	8990	0
678	20231120	093800	0	8990	8990	8990	8990	0
679	20231120	093700	0	8990	8990	8990	8990	0
680	20231120	093600	0	8990	8990	8990	8990	0
681	20231120	093500	0	8990	8990	8990	8990	0
682	20231120	093400	0	8990	8990	8990	8990	0
683	20231120	093300	0	8990	8990	8990	8990	0
684	20231120	093200	0	8990	8990	8990	8990	0
685	20231120	093100	0	8990	8990	8990	8990	0
686	20231120	093000	0	8990	8990	8990	8990	0
687	20231120	092900	0	8990	8990	8990	8990	0
688	20231120	092800	0	8990	8990	8990	8990	0
689	20231120	092700	0	8990	8990	8990	8990	0
690	20231120	092600	0	8990	8990	8990	8990	0
691	20231120	092500	0	8990	8990	8990	8990	0
692	20231120	092400	0	8990	8990	8990	8990	0
693	20231120	092300	0	8990	8990	8990	8990	0
694	20231120	092200	0	8990	8990	8990	8990	0
695	20231120	092100	0	8990	8990	8990	8990	0
696	20231120	092000	0	8990	8990	8990	8990	0
697	20231120	091900	0	8990	8990	8990	8990	0
698	20231120	091800	0	8990	8990	8990	8990	0
699	20231120	091700	0	8990	8990	8990	8990	0
700	20231120	091600	0	8990	8990	8990	8990	0
701	20231120	091500	0	8990	8990	8990	8990	0
702	20231120	091400	0	8990	8990	8990	8990	0
703	20231120	091300	0	8990	8990	8990	8990	0
704	20231120	091200	0	8990	8990	8990	8990	0
705	20231120	091100	0	8990	8990	8990	8990	0
706	20231120	091000	0	8990	8990	8990	8990	0
707	20231120	090900	0	8990	8990	8990	8990	0
708	20231120	090800	0	8990	8990	8990	8990	0
709	20231120	090700	0	8990	8990	8990	8990	0
710	20231120	090600	0	8990	8990	8990	8990	0
711	20231120	090500	0	8990	8990	8990	8990	0
712	20231120	090400	0	8990	8990	8990	8990	0
713	20231120	090300	0	8990	8990	8990	8990	0
714	20231120	090200	0	8990	8990	8990	8990	0
715	20231120	090100	0	8990	8990	8990	8990	0
716	20231120	090000	0	8990	8990	8990	8990	0