KissMeData/216400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203700	56300	9380	9380	9380	9380	1
3	20231124	203600	56300	9380	9380	9380	9380	0
4	20231124	203500	56300	9380	9380	9380	9380	0
5	20231124	203400	56300	9380	9380	9380	9380	0
6	20231124	203300	56300	9380	9380	9380	9380	0
7	20231124	203200	56300	9380	9380	9380	9380	0
8	20231124	203100	56300	9380	9380	9380	9380	0
9	20231124	203000	56300	9380	9380	9380	9380	0
10	20231124	202900	56300	9380	9380	9380	9380	0
11	20231124	202800	56300	9380	9380	9380	9380	0
12	20231124	202700	56300	9380	9380	9380	9380	0
13	20231124	202600	56300	9380	9380	9380	9380	0
14	20231124	202500	56300	9380	9380	9380	9380	0
15	20231124	202400	56300	9380	9380	9380	9380	0
16	20231124	202300	56300	9380	9380	9380	9380	0
17	20231124	202200	56300	9380	9380	9380	9380	0
18	20231124	202100	56300	9380	9380	9380	9380	0
19	20231124	202000	56300	9380	9380	9380	9380	0
20	20231124	201900	56300	9380	9380	9380	9380	0
21	20231124	201800	56300	9380	9380	9380	9380	0
22	20231124	201700	56300	9380	9380	9380	9380	0
23	20231124	201600	56300	9380	9380	9380	9380	0
24	20231124	201500	56300	9380	9380	9380	9380	0
25	20231124	201400	56300	9380	9380	9380	9380	0
26	20231124	201300	56300	9380	9380	9380	9380	0
27	20231124	201200	56300	9380	9380	9380	9380	0
28	20231124	201100	56300	9380	9380	9380	9380	0
29	20231124	201000	56300	9380	9380	9380	9380	0
30	20231124	200900	56300	9380	9380	9380	9380	0
31	20231124	200800	56300	9380	9380	9380	9380	0
32	20231124	200700	56300	9380	9380	9380	9380	1
33	20231124	200600	56300	9380	9380	9380	9380	0
34	20231124	200500	56300	9380	9380	9380	9380	0
35	20231124	200400	56300	9380	9380	9380	9380	0
36	20231124	200300	56300	9380	9380	9380	9380	0
37	20231124	200200	56300	9380	9380	9380	9380	0
38	20231124	200100	56300	9380	9380	9380	9380	0
39	20231124	200000	56300	9380	9380	9380	9380	0
40	20231124	195900	56300	9380	9380	9380	9380	0
41	20231124	195800	56300	9380	9380	9380	9380	0
42	20231124	195700	56300	9380	9380	9380	9380	0
43	20231124	195600	56300	9380	9380	9380	9380	0
44	20231124	195500	56300	9380	9380	9380	9380	0
45	20231124	195400	56300	9380	9380	9380	9380	0
46	20231124	195300	56300	9380	9380	9380	9380	0
47	20231124	195200	56300	9380	9380	9380	9380	0
48	20231124	195100	56300	9380	9380	9380	9380	0
49	20231124	195000	56300	9380	9380	9380	9380	0
50	20231124	194900	56300	9380	9380	9380	9380	0
51	20231124	194800	56300	9380	9380	9380	9380	0
52	20231124	194700	56300	9380	9380	9380	9380	0
53	20231124	194600	56300	9380	9380	9380	9380	0
54	20231124	194500	56300	9380	9380	9380	9380	0
55	20231124	194400	56300	9380	9380	9380	9380	0
56	20231124	194300	56300	9380	9380	9380	9380	0
57	20231124	194200	56300	9380	9380	9380	9380	0
58	20231124	194100	56300	9380	9380	9380	9380	0
59	20231124	194000	56300	9380	9380	9380	9380	0
60	20231124	193900	56300	9380	9380	9380	9380	0
61	20231124	193800	56300	9380	9380	9380	9380	0
62	20231124	193700	56300	9380	9380	9380	9380	1
63	20231124	193600	56300	9380	9380	9380	9380	0
64	20231124	193500	56300	9380	9380	9380	9380	0
65	20231124	193400	56300	9380	9380	9380	9380	0
66	20231124	193300	56300	9380	9380	9380	9380	0
67	20231124	193200	56300	9380	9380	9380	9380	0
68	20231124	193100	56300	9380	9380	9380	9380	0
69	20231124	193000	56300	9380	9380	9380	9380	0
70	20231124	192900	56300	9380	9380	9380	9380	0
71	20231124	192800	56300	9380	9380	9380	9380	0
72	20231124	192700	56300	9380	9380	9380	9380	0
73	20231124	192600	56300	9380	9380	9380	9380	0
74	20231124	192500	56300	9380	9380	9380	9380	0
75	20231124	192400	56300	9380	9380	9380	9380	0
76	20231124	192300	56300	9380	9380	9380	9380	0
77	20231124	192200	56300	9380	9380	9380	9380	0
78	20231124	192100	56300	9380	9380	9380	9380	0
79	20231124	192000	56300	9380	9380	9380	9380	0
80	20231124	191900	56300	9380	9380	9380	9380	0
81	20231124	191800	56300	9380	9380	9380	9380	0
82	20231124	191700	56300	9380	9380	9380	9380	0
83	20231124	191600	56300	9380	9380	9380	9380	0
84	20231124	191500	56300	9380	9380	9380	9380	0
85	20231124	191400	56300	9380	9380	9380	9380	0
86	20231124	191300	56300	9380	9380	9380	9380	0
87	20231124	191200	56300	9380	9380	9380	9380	0
88	20231124	191100	56300	9380	9380	9380	9380	0
89	20231124	191000	56300	9380	9380	9380	9380	0
90	20231124	190900	56300	9380	9380	9380	9380	0
91	20231124	190800	56300	9380	9380	9380	9380	0
92	20231124	190700	56300	9380	9380	9380	9380	1
93	20231124	190600	56300	9380	9380	9380	9380	0
94	20231124	190500	56300	9380	9380	9380	9380	0
95	20231124	190400	56300	9380	9380	9380	9380	0
96	20231124	190300	56300	9380	9380	9380	9380	0
97	20231124	190200	56300	9380	9380	9380	9380	0
98	20231124	190100	56300	9380	9380	9380	9380	0
99	20231124	190000	56300	9380	9380	9380	9380	0
100	20231124	185900	56300	9380	9380	9380	9380	0
101	20231124	185800	56300	9380	9380	9380	9380	0
102	20231124	185700	56300	9380	9380	9380	9380	0
103	20231124	185600	56300	9380	9380	9380	9380	0
104	20231124	185500	56300	9380	9380	9380	9380	0
105	20231124	185400	56300	9380	9380	9380	9380	0
106	20231124	185300	56300	9380	9380	9380	9380	0
107	20231124	185200	56300	9380	9380	9380	9380	0
108	20231124	185100	56300	9380	9380	9380	9380	0
109	20231124	185000	56300	9380	9380	9380	9380	0
110	20231124	184900	56300	9380	9380	9380	9380	0
111	20231124	184800	56300	9380	9380	9380	9380	0
112	20231124	184700	56300	9380	9380	9380	9380	0
113	20231124	184600	56300	9380	9380	9380	9380	0
114	20231124	184500	56300	9380	9380	9380	9380	0
115	20231124	184400	56300	9380	9380	9380	9380	0
116	20231124	184300	56300	9380	9380	9380	9380	0
117	20231124	184200	56300	9380	9380	9380	9380	0
118	20231124	184100	56300	9380	9380	9380	9380	0
119	20231124	184000	56300	9380	9380	9380	9380	0
120	20231124	183900	56300	9380	9380	9380	9380	0
121	20231124	183800	56300	9380	9380	9380	9380	0
122	20231124	183700	56300	9380	9380	9380	9380	1
123	20231124	183600	56300	9380	9380	9380	9380	0
124	20231124	183500	56300	9380	9380	9380	9380	0
125	20231124	183400	56300	9380	9380	9380	9380	0
126	20231124	183300	56300	9380	9380	9380	9380	0
127	20231124	183200	56300	9380	9380	9380	9380	0
128	20231124	183100	56300	9380	9380	9380	9380	0
129	20231124	183000	56300	9380	9380	9380	9380	0
130	20231124	182900	56300	9380	9380	9380	9380	0
131	20231124	182800	56300	9380	9380	9380	9380	0
132	20231124	182700	56300	9380	9380	9380	9380	0
133	20231124	182600	56300	9380	9380	9380	9380	0
134	20231124	182500	56300	9380	9380	9380	9380	0
135	20231124	182400	56300	9380	9380	9380	9380	0
136	20231124	182300	56300	9380	9380	9380	9380	0
137	20231124	182200	56300	9380	9380	9380	9380	0
138	20231124	182100	56300	9380	9380	9380	9380	0
139	20231124	182000	56300	9380	9380	9380	9380	0
140	20231124	181900	56300	9380	9380	9380	9380	0
141	20231124	181800	56300	9380	9380	9380	9380	0
142	20231124	181700	56300	9380	9380	9380	9380	0
143	20231124	181600	56300	9380	9380	9380	9380	0
144	20231124	181500	56300	9380	9380	9380	9380	0
145	20231124	181400	56300	9380	9380	9380	9380	0
146	20231124	181300	56300	9380	9380	9380	9380	0
147	20231124	181200	56300	9380	9380	9380	9380	0
148	20231124	181100	56300	9380	9380	9380	9380	0
149	20231124	181000	56300	9380	9380	9380	9380	0
150	20231124	180900	56300	9380	9380	9380	9380	0
151	20231124	180800	56300	9380	9380	9380	9380	0
152	20231124	180700	56300	9380	9380	9380	9380	1
153	20231124	180600	56300	9380	9380	9380	9380	0
154	20231124	180500	56300	9380	9380	9380	9380	0
155	20231124	180400	56300	9380	9380	9380	9380	0
156	20231124	180300	56300	9380	9380	9380	9380	0
157	20231124	180200	56300	9380	9380	9380	9380	0
158	20231124	180100	56300	9380	9380	9380	9380	0
159	20231124	180000	56300	9380	9380	9380	9380	0
160	20231124	175900	56300	9380	9380	9380	9380	0
161	20231124	175800	56300	9380	9380	9380	9380	0
162	20231124	175700	56300	9380	9380	9380	9380	0
163	20231124	175600	56300	9380	9380	9380	9380	0
164	20231124	175500	56300	9380	9380	9380	9380	0
165	20231124	175400	56300	9380	9380	9380	9380	0
166	20231124	175300	56300	9380	9380	9380	9380	0
167	20231124	175200	56300	9380	9380	9380	9380	0
168	20231124	175100	56300	9380	9380	9380	9380	0
169	20231124	175000	56300	9380	9380	9380	9380	0
170	20231124	174900	56300	9380	9380	9380	9380	0
171	20231124	174800	56300	9380	9380	9380	9380	0
172	20231124	174700	56300	9380	9380	9380	9380	0
173	20231124	174600	56300	9380	9380	9380	9380	0
174	20231124	174500	56300	9380	9380	9380	9380	0
175	20231124	174400	56300	9380	9380	9380	9380	0
176	20231124	174300	56300	9380	9380	9380	9380	0
177	20231124	174200	56300	9380	9380	9380	9380	0
178	20231124	174100	56300	9380	9380	9380	9380	0
179	20231124	174000	56300	9380	9380	9380	9380	0
180	20231124	173900	56300	9380	9380	9380	9380	0
181	20231124	173800	56300	9380	9380	9380	9380	0
182	20231124	173700	56300	9380	9380	9380	9380	1
183	20231124	173600	56300	9380	9380	9380	9380	0
184	20231124	173500	56300	9380	9380	9380	9380	0
185	20231124	173400	56300	9380	9380	9380	9380	0
186	20231124	173300	56300	9380	9380	9380	9380	0
187	20231124	173200	56300	9380	9380	9380	9380	0
188	20231124	173100	56300	9380	9380	9380	9380	0
189	20231124	173000	56300	9380	9380	9380	9380	0
190	20231124	172900	56300	9380	9380	9380	9380	0
191	20231124	172800	56300	9380	9380	9380	9380	0
192	20231124	172700	56300	9380	9380	9380	9380	0
193	20231124	172600	56300	9380	9380	9380	9380	0
194	20231124	172500	56300	9380	9380	9380	9380	0
195	20231124	172400	56300	9380	9380	9380	9380	0
196	20231124	172300	56300	9380	9380	9380	9380	0
197	20231124	172200	56300	9380	9380	9380	9380	0
198	20231124	172100	56300	9380	9380	9380	9380	0
199	20231124	172000	56300	9380	9380	9380	9380	0
200	20231124	171900	56300	9380	9380	9380	9380	0
201	20231124	171800	56300	9380	9380	9380	9380	0
202	20231124	171700	56300	9380	9380	9380	9380	0
203	20231124	171600	56300	9380	9380	9380	9380	0
204	20231124	171500	56300	9380	9380	9380	9380	0
205	20231124	171400	56300	9380	9380	9380	9380	0
206	20231124	171300	56300	9380	9380	9380	9380	0
207	20231124	171200	56300	9380	9380	9380	9380	0
208	20231124	171100	56300	9380	9380	9380	9380	0
209	20231124	171000	56300	9380	9380	9380	9380	0
210	20231124	170900	56300	9380	9380	9380	9380	0
211	20231124	170800	56300	9380	9380	9380	9380	0
212	20231124	170700	56300	9380	9380	9380	9380	1
213	20231124	170600	56300	9380	9380	9380	9380	0
214	20231124	170500	56300	9380	9380	9380	9380	0
215	20231124	170400	56300	9380	9380	9380	9380	0
216	20231124	170300	56300	9380	9380	9380	9380	0
217	20231124	170200	56300	9380	9380	9380	9380	0
218	20231124	170100	56300	9380	9380	9380	9380	0
219	20231124	170000	56300	9380	9380	9380	9380	0
220	20231124	165900	56300	9380	9380	9380	9380	0
221	20231124	165800	56300	9380	9380	9380	9380	0
222	20231124	165700	56300	9380	9380	9380	9380	0
223	20231124	165600	56300	9380	9380	9380	9380	0
224	20231124	165500	56300	9380	9380	9380	9380	0
225	20231124	165400	56300	9380	9380	9380	9380	0
226	20231124	165300	56300	9380	9380	9380	9380	0
227	20231124	165200	56300	9380	9380	9380	9380	0
228	20231124	165100	56300	9380	9380	9380	9380	0
229	20231124	165000	56300	9380	9380	9380	9380	0
230	20231124	164900	56300	9380	9380	9380	9380	0
231	20231124	164800	56300	9380	9380	9380	9380	0
232	20231124	164700	56300	9380	9380	9380	9380	0
233	20231124	164600	56300	9380	9380	9380	9380	0
234	20231124	164500	56300	9380	9380	9380	9380	0
235	20231124	164400	56300	9380	9380	9380	9380	0
236	20231124	164300	56300	9380	9380	9380	9380	0
237	20231124	164200	56300	9380	9380	9380	9380	0
238	20231124	164100	56300	9380	9380	9380	9380	0
239	20231124	164000	56300	9380	9380	9380	9380	0
240	20231124	163900	56300	9380	9380	9380	9380	0
241	20231124	163800	56300	9380	9380	9380	9380	0
242	20231124	163700	56300	9380	9380	9380	9380	1
243	20231124	163600	56300	9380	9380	9380	9380	0
244	20231124	163500	56300	9380	9380	9380	9380	0
245	20231124	163400	56300	9380	9380	9380	9380	0
246	20231124	163300	56300	9380	9380	9380	9380	0
247	20231124	163200	56300	9380	9380	9380	9380	0
248	20231124	163100	56300	9380	9380	9380	9380	0
249	20231124	163000	56300	9380	9380	9380	9380	0
250	20231124	162900	56300	9380	9380	9380	9380	0
251	20231124	162800	56300	9380	9380	9380	9380	0
252	20231124	162700	56300	9380	9380	9380	9380	0
253	20231124	162600	56300	9380	9380	9380	9380	0
254	20231124	162500	56300	9380	9380	9380	9380	0
255	20231124	162400	56300	9380	9380	9380	9380	0
256	20231124	162300	56300	9380	9380	9380	9380	0
257	20231124	162200	56300	9380	9380	9380	9380	0
258	20231124	162100	56300	9380	9380	9380	9380	0
259	20231124	162000	56300	9380	9380	9380	9380	0
260	20231124	161900	56300	9380	9380	9380	9380	0
261	20231124	161800	56300	9380	9380	9380	9380	0
262	20231124	161700	56300	9380	9380	9380	9380	0
263	20231124	161600	56300	9380	9380	9380	9380	0
264	20231124	161500	56300	9380	9380	9380	9380	0
265	20231124	161400	56300	9380	9380	9380	9380	0
266	20231124	161300	56300	9380	9380	9380	9380	0
267	20231124	161200	56300	9380	9380	9380	9380	0
268	20231124	161100	56300	9380	9380	9380	9380	0
269	20231124	161000	56300	9380	9380	9380	9380	0
270	20231124	160900	56300	9380	9380	9380	9380	0
271	20231124	160800	56300	9380	9380	9380	9380	0
272	20231124	160700	56300	9380	9380	9380	9380	1
273	20231124	160600	56300	9380	9380	9380	9380	0
274	20231124	160500	56300	9380	9380	9380	9380	0
275	20231124	160400	56300	9380	9380	9380	9380	0
276	20231124	160300	56300	9380	9380	9380	9380	0
277	20231124	160200	56300	9380	9380	9380	9380	0
278	20231124	160100	56300	9380	9380	9380	9380	0
279	20231124	160000	56300	9380	9380	9380	9380	0
280	20231124	155900	56300	9380	9380	9380	9380	0
281	20231124	155800	56300	9380	9380	9380	9380	0
282	20231124	155700	56300	9380	9380	9380	9380	0
283	20231124	155600	56300	9380	9380	9380	9380	0
284	20231124	155500	56300	9380	9380	9380	9380	0
285	20231124	155400	56300	9380	9380	9380	9380	0
286	20231124	155300	56300	9380	9380	9380	9380	0
287	20231124	155200	56300	9380	9380	9380	9380	0
288	20231124	155100	56300	9380	9380	9380	9380	0
289	20231124	155000	56300	9380	9380	9380	9380	0
290	20231124	154900	56300	9380	9380	9380	9380	0
291	20231124	154800	56300	9380	9380	9380	9380	0
292	20231124	154700	56300	9380	9380	9380	9380	0
293	20231124	154600	56300	9380	9380	9380	9380	0
294	20231124	154500	56300	9380	9380	9380	9380	0
295	20231124	154400	56300	9380	9380	9380	9380	0
296	20231124	154300	56300	9380	9380	9380	9380	0
297	20231124	154200	56300	9380	9380	9380	9380	0
298	20231124	154100	56300	9380	9380	9380	9380	0
299	20231124	154000	56300	9380	9380	9380	9380	0
300	20231124	153900	56300	9380	9380	9380	9380	0
301	20231124	153800	56300	9380	9380	9380	9380	0
302	20231124	153700	56300	9380	9380	9380	9380	1
303	20231124	153600	56300	9380	9380	9380	9380	0
304	20231124	153500	56300	9380	9380	9380	9380	0
305	20231124	153400	56300	9380	9380	9380	9380	0
306	20231124	153300	56300	9380	9380	9380	9380	0
307	20231124	153200	56300	9380	9380	9380	9380	0
308	20231124	153100	56300	9380	9380	9380	9380	0
309	20231124	153000	56300	9380	9380	9380	9380	0
310	20231124	152900	56300	9380	9380	9380	9380	0
311	20231124	152800	56300	9380	9380	9380	9380	0
312	20231124	152700	56300	9380	9380	9380	9380	0
313	20231124	152600	56300	9380	9380	9380	9380	0
314	20231124	152500	56300	9380	9380	9380	9380	0
315	20231124	152400	56300	9380	9380	9380	9380	0
316	20231124	152300	56300	9380	9380	9380	9380	0
317	20231124	152200	56300	9380	9380	9380	9380	0
318	20231124	152100	56300	9380	9380	9380	9380	0
319	20231124	152000	56300	9380	9380	9380	9380	0
320	20231124	151900	56300	9380	9380	9380	9380	0
321	20231124	151800	56300	9380	9380	9380	9380	0
322	20231124	151700	56300	9380	9380	9380	9380	0
323	20231124	151600	56300	9380	9380	9380	9380	0
324	20231124	151500	56300	9380	9380	9380	9380	0
325	20231124	151400	56300	9380	9380	9380	9380	0
326	20231124	151300	56300	9380	9380	9380	9380	1
327	20231124	151200	46920	9390	9390	9390	9390	0
328	20231124	151100	46920	9390	9390	9390	9390	0
329	20231124	151000	46920	9390	9390	9390	9390	0
330	20231124	150900	46920	9390	9390	9390	9390	0
331	20231124	150800	46920	9390	9390	9390	9390	0
332	20231124	150700	46920	9390	9390	9390	9390	0
333	20231124	150600	46920	9390	9390	9390	9390	0
334	20231124	150500	46920	9390	9390	9390	9390	0
335	20231124	150400	46920	9390	9390	9390	9390	0
336	20231124	150300	46920	9390	9390	9390	9390	0
337	20231124	150200	46920	9390	9390	9390	9390	0
338	20231124	150100	46920	9390	9390	9390	9390	0
339	20231124	150000	46920	9390	9390	9390	9390	0
340	20231124	145900	46920	9390	9390	9390	9390	0
341	20231124	145800	46920	9390	9390	9390	9390	0
342	20231124	145700	46920	9390	9390	9390	9390	0
343	20231124	145600	46920	9390	9390	9390	9390	0
344	20231124	145500	46920	9390	9390	9390	9390	0
345	20231124	145400	46920	9390	9390	9390	9390	0
346	20231124	145300	46920	9390	9390	9390	9390	0
347	20231124	145200	46920	9390	9390	9390	9390	0
348	20231124	145100	46920	9390	9390	9390	9390	0
349	20231124	145000	46920	9390	9390	9390	9390	0
350	20231124	144900	46920	9390	9390	9390	9390	0
351	20231124	144800	46920	9390	9390	9390	9390	0
352	20231124	144700	46920	9390	9390	9390	9390	0
353	20231124	144600	46920	9390	9390	9390	9390	0
354	20231124	144500	46920	9390	9390	9390	9390	0
355	20231124	144400	46920	9390	9390	9390	9390	0
356	20231124	144300	46920	9390	9390	9390	9390	0
357	20231124	144200	46920	9390	9390	9390	9390	0
358	20231124	144100	46920	9390	9390	9390	9390	0
359	20231124	144000	46920	9390	9390	9390	9390	0
360	20231124	143900	46920	9390	9390	9390	9390	0
361	20231124	143800	46920	9390	9390	9390	9390	0
362	20231124	143700	46920	9390	9390	9390	9390	0
363	20231124	143600	46920	9390	9390	9390	9390	0
364	20231124	143500	46920	9390	9390	9390	9390	0
365	20231124	143400	46920	9390	9390	9390	9390	0
366	20231124	143300	46920	9390	9390	9390	9390	0
367	20231124	143200	46920	9390	9390	9390	9390	0
368	20231124	143100	46920	9390	9390	9390	9390	0
369	20231124	143000	46920	9390	9390	9390	9390	0
370	20231124	142900	46920	9390	9390	9390	9390	0
371	20231124	142800	46920	9390	9390	9390	9390	0
372	20231124	142700	46920	9390	9390	9390	9390	0
373	20231124	142600	46920	9390	9390	9390	9390	0
374	20231124	142500	46920	9390	9390	9390	9390	0
375	20231124	142400	46920	9390	9390	9390	9390	0
376	20231124	142300	46920	9390	9390	9390	9390	0
377	20231124	142200	46920	9390	9390	9390	9390	0
378	20231124	142100	46920	9390	9390	9390	9390	0
379	20231124	142000	46920	9390	9390	9390	9390	0
380	20231124	141900	46920	9390	9390	9390	9390	0
381	20231124	141800	46920	9390	9390	9390	9390	0
382	20231124	141700	46920	9390	9390	9390	9390	0
383	20231124	141600	46920	9390	9390	9390	9390	0
384	20231124	141500	46920	9390	9390	9390	9390	0
385	20231124	141400	46920	9390	9390	9390	9390	0
386	20231124	141300	46920	9390	9390	9390	9390	0
387	20231124	141200	46920	9390	9390	9390	9390	0
388	20231124	141100	46920	9390	9390	9390	9390	0
389	20231124	141000	46920	9390	9390	9390	9390	0
390	20231124	140900	46920	9390	9390	9390	9390	0
391	20231124	140800	46920	9390	9390	9390	9390	0
392	20231124	140700	46920	9390	9390	9390	9390	0
393	20231124	140600	46920	9390	9390	9390	9390	0
394	20231124	140500	46920	9390	9390	9390	9390	0
395	20231124	140400	46920	9390	9390	9390	9390	0
396	20231124	140300	46920	9390	9390	9390	9390	0
397	20231124	140200	46920	9390	9390	9390	9390	0
398	20231124	140100	46920	9390	9390	9390	9390	0
399	20231124	140000	46920	9390	9390	9390	9390	0
400	20231124	135900	46920	9390	9390	9390	9390	0
401	20231124	135800	46920	9390	9390	9390	9390	0
402	20231124	135700	46920	9390	9390	9390	9390	0
403	20231124	135600	46920	9390	9390	9390	9390	0
404	20231124	135500	46920	9390	9390	9390	9390	0
405	20231124	135400	46920	9390	9390	9390	9390	0
406	20231124	135300	46920	9390	9390	9390	9390	0
407	20231124	135200	46920	9390	9390	9390	9390	0
408	20231124	135100	46920	9390	9390	9390	9390	0
409	20231124	135000	46920	9390	9390	9390	9390	0
410	20231124	134900	46920	9390	9390	9390	9390	0
411	20231124	134800	46920	9390	9390	9390	9390	0
412	20231124	134700	46920	9390	9390	9390	9390	0
413	20231124	134600	46920	9390	9390	9390	9390	0
414	20231124	134500	46920	9390	9390	9390	9390	0
415	20231124	134400	46920	9390	9390	9390	9390	0
416	20231124	134300	46920	9390	9390	9390	9390	0
417	20231124	134200	46920	9390	9390	9390	9390	0
418	20231124	134100	46920	9390	9390	9390	9390	0
419	20231124	134000	46920	9390	9390	9390	9390	0
420	20231124	133900	46920	9390	9390	9390	9390	0
421	20231124	133800	46920	9390	9390	9390	9390	0
422	20231124	133700	46920	9390	9390	9390	9390	0
423	20231124	133600	46920	9390	9390	9390	9390	0
424	20231124	133500	46920	9390	9390	9390	9390	0
425	20231124	133400	46920	9390	9390	9390	9390	0
426	20231124	133300	46920	9390	9390	9390	9390	0
427	20231124	133200	46920	9390	9390	9390	9390	0
428	20231124	133100	46920	9390	9390	9390	9390	0
429	20231124	133000	46920	9390	9390	9390	9390	0
430	20231124	132900	46920	9390	9390	9390	9390	1
431	20231124	132800	37530	9390	9390	9390	9390	0
432	20231124	132700	37530	9390	9390	9390	9390	0
433	20231124	132600	37530	9390	9390	9390	9390	0
434	20231124	132500	37530	9390	9390	9390	9390	0
435	20231124	132400	37530	9390	9390	9390	9390	0
436	20231124	132300	37530	9390	9390	9390	9390	0
437	20231124	132200	37530	9390	9390	9390	9390	0
438	20231124	132100	37530	9390	9390	9390	9390	0
439	20231124	132000	37530	9390	9390	9390	9390	0
440	20231124	131900	37530	9390	9390	9390	9390	0
441	20231124	131800	37530	9390	9390	9390	9390	0
442	20231124	131700	37530	9390	9390	9390	9390	0
443	20231124	131600	37530	9390	9390	9390	9390	0
444	20231124	131500	37530	9390	9390	9390	9390	0
445	20231124	131400	37530	9390	9390	9390	9390	0
446	20231124	131300	37530	9390	9390	9390	9390	0
447	20231124	131200	37530	9390	9390	9390	9390	0
448	20231124	131100	37530	9390	9390	9390	9390	0
449	20231124	131000	37530	9390	9390	9390	9390	0
450	20231124	130900	37530	9390	9390	9390	9390	0
451	20231124	130800	37530	9390	9390	9390	9390	0
452	20231124	130700	37530	9390	9390	9390	9390	0
453	20231124	130600	37530	9390	9390	9390	9390	0
454	20231124	130500	37530	9390	9390	9390	9390	0
455	20231124	130400	37530	9390	9390	9390	9390	0
456	20231124	130300	37530	9390	9390	9390	9390	0
457	20231124	130200	37530	9390	9390	9390	9390	0
458	20231124	130100	37530	9390	9390	9390	9390	0
459	20231124	130000	37530	9390	9390	9390	9390	0
460	20231124	125900	37530	9390	9390	9390	9390	0
461	20231124	125800	37530	9390	9390	9390	9390	0
462	20231124	125700	37530	9390	9390	9390	9390	0
463	20231124	125600	37530	9390	9390	9390	9390	0
464	20231124	125500	37530	9390	9390	9390	9390	0
465	20231124	125400	37530	9390	9390	9390	9390	0
466	20231124	125300	37530	9390	9390	9390	9390	0
467	20231124	125200	37530	9390	9390	9390	9390	0
468	20231124	125100	37530	9390	9390	9390	9390	0
469	20231124	125000	37530	9390	9390	9390	9390	0
470	20231124	124900	37530	9390	9390	9390	9390	0
471	20231124	124800	37530	9390	9390	9390	9390	0
472	20231124	124700	37530	9390	9390	9390	9390	0
473	20231124	124600	37530	9390	9390	9390	9390	0
474	20231124	124500	37530	9390	9390	9390	9390	0
475	20231124	124400	37530	9390	9390	9390	9390	0
476	20231124	124300	37530	9390	9390	9390	9390	0
477	20231124	124200	37530	9390	9390	9390	9390	0
478	20231124	124100	37530	9390	9390	9390	9390	0
479	20231124	124000	37530	9390	9390	9390	9390	0
480	20231124	123900	37530	9390	9390	9390	9390	0
481	20231124	123800	37530	9390	9390	9390	9390	0
482	20231124	123700	37530	9390	9390	9390	9390	0
483	20231124	123600	37530	9390	9390	9390	9390	0
484	20231124	123500	37530	9390	9390	9390	9390	0
485	20231124	123400	37530	9390	9390	9390	9390	0
486	20231124	123300	37530	9390	9390	9390	9390	0
487	20231124	123200	37530	9390	9390	9390	9390	0
488	20231124	123100	37530	9390	9390	9390	9390	0
489	20231124	123000	37530	9390	9390	9390	9390	0
490	20231124	122900	37530	9390	9390	9390	9390	0
491	20231124	122800	37530	9390	9390	9390	9390	0
492	20231124	122700	37530	9390	9390	9390	9390	0
493	20231124	122600	37530	9390	9390	9390	9390	0
494	20231124	122500	37530	9390	9390	9390	9390	0
495	20231124	122400	37530	9390	9390	9390	9390	0
496	20231124	122300	37530	9390	9390	9390	9390	0
497	20231124	122200	37530	9390	9390	9390	9390	0
498	20231124	122100	37530	9390	9390	9390	9390	0
499	20231124	122000	37530	9390	9390	9390	9390	0
500	20231124	121900	37530	9390	9390	9390	9390	0
501	20231124	121800	37530	9390	9390	9390	9390	0
502	20231124	121700	37530	9390	9390	9390	9390	0
503	20231124	121600	37530	9390	9390	9390	9390	0
504	20231124	121500	37530	9390	9390	9390	9390	0
505	20231124	121400	37530	9390	9390	9390	9390	0
506	20231124	121300	37530	9390	9390	9390	9390	0
507	20231124	121200	37530	9390	9390	9390	9390	0
508	20231124	121100	37530	9390	9390	9390	9390	0
509	20231124	121000	37530	9390	9390	9390	9390	0
510	20231124	120900	37530	9390	9390	9390	9390	0
511	20231124	120800	37530	9390	9390	9390	9390	0
512	20231124	120700	37530	9390	9390	9390	9390	0
513	20231124	120600	37530	9390	9390	9390	9390	0
514	20231124	120500	37530	9390	9390	9390	9390	0
515	20231124	120400	37530	9390	9390	9390	9390	0
516	20231124	120300	37530	9390	9390	9390	9390	0
517	20231124	120200	37530	9390	9390	9390	9390	0
518	20231124	120100	37530	9390	9390	9390	9390	0
519	20231124	120000	37530	9390	9390	9390	9390	0
520	20231124	115900	37530	9390	9390	9390	9390	0
521	20231124	115800	37530	9390	9390	9390	9390	0
522	20231124	115700	37530	9390	9390	9390	9390	0
523	20231124	115600	37530	9390	9390	9390	9390	0
524	20231124	115500	37530	9390	9390	9390	9390	0
525	20231124	115400	37530	9390	9390	9390	9390	0
526	20231124	115300	37530	9390	9390	9390	9390	0
527	20231124	115200	37530	9390	9390	9390	9390	0
528	20231124	115100	37530	9390	9390	9390	9390	0
529	20231124	115000	37530	9390	9390	9390	9390	0
530	20231124	114900	37530	9390	9390	9390	9390	0
531	20231124	114800	37530	9390	9390	9390	9390	0
532	20231124	114700	37530	9390	9390	9390	9390	0
533	20231124	114600	37530	9390	9390	9390	9390	0
534	20231124	114500	37530	9390	9390	9390	9390	0
535	20231124	114400	37530	9390	9390	9390	9390	0
536	20231124	114300	37530	9390	9390	9390	9390	0
537	20231124	114200	37530	9390	9390	9390	9390	0
538	20231124	114100	37530	9390	9390	9390	9390	0
539	20231124	114000	37530	9390	9390	9390	9390	0
540	20231124	113900	37530	9390	9390	9390	9390	0
541	20231124	113800	37530	9390	9390	9390	9390	0
542	20231124	113700	37530	9390	9390	9390	9390	0
543	20231124	113600	37530	9390	9390	9390	9390	0
544	20231124	113500	37530	9390	9390	9390	9390	0
545	20231124	113400	37530	9390	9390	9390	9390	0
546	20231124	113300	37530	9390	9390	9390	9390	0
547	20231124	113200	37530	9390	9390	9390	9390	0
548	20231124	113100	37530	9390	9390	9390	9390	0
549	20231124	113000	37530	9390	9390	9390	9390	0
550	20231124	112900	37530	9390	9390	9390	9390	0
551	20231124	112800	37530	9390	9390	9390	9390	0
552	20231124	112700	37530	9390	9390	9390	9390	0
553	20231124	112600	37530	9390	9390	9390	9390	0
554	20231124	112500	37530	9390	9390	9390	9390	0
555	20231124	112400	37530	9390	9390	9390	9390	0
556	20231124	112300	37530	9390	9390	9390	9390	0
557	20231124	112200	37530	9390	9390	9390	9390	0
558	20231124	112100	37530	9390	9390	9390	9390	0
559	20231124	112000	37530	9390	9390	9390	9390	0
560	20231124	111900	37530	9390	9390	9390	9390	0
561	20231124	111800	37530	9390	9390	9390	9390	0
562	20231124	111700	37530	9390	9390	9390	9390	0
563	20231124	111600	37530	9390	9390	9390	9390	0
564	20231124	111500	37530	9390	9390	9390	9390	0
565	20231124	111400	37530	9390	9390	9390	9390	0
566	20231124	111300	37530	9390	9390	9390	9390	0
567	20231124	111200	37530	9390	9390	9390	9390	0
568	20231124	111100	37530	9390	9390	9390	9390	0
569	20231124	111000	37530	9390	9390	9390	9390	0
570	20231124	110900	37530	9390	9390	9390	9390	0
571	20231124	110800	37530	9390	9390	9390	9390	0
572	20231124	110700	37530	9390	9390	9390	9390	0
573	20231124	110600	37530	9390	9390	9390	9390	0
574	20231124	110500	37530	9390	9390	9390	9390	0
575	20231124	110400	37530	9390	9390	9390	9390	0
576	20231124	110300	37530	9390	9390	9390	9390	0
577	20231124	110200	37530	9390	9390	9390	9390	0
578	20231124	110100	37530	9390	9390	9390	9390	0
579	20231124	110000	37530	9390	9390	9390	9390	0
580	20231124	105900	37530	9390	9390	9390	9390	0
581	20231124	105800	37530	9390	9390	9390	9390	0
582	20231124	105700	37530	9390	9390	9390	9390	0
583	20231124	105600	37530	9390	9390	9390	9390	0
584	20231124	105500	37530	9390	9390	9390	9390	0
585	20231124	105400	37530	9390	9390	9390	9390	0
586	20231124	105300	37530	9390	9390	9390	9390	0
587	20231124	105200	37530	9390	9390	9390	9390	0
588	20231124	105100	37530	9390	9390	9390	9390	0
589	20231124	105000	37530	9390	9390	9390	9390	0
590	20231124	104900	37530	9390	9390	9390	9390	0
591	20231124	104800	37530	9390	9390	9390	9390	0
592	20231124	104700	37530	9390	9390	9390	9390	0
593	20231124	104600	37530	9390	9390	9390	9390	0
594	20231124	104500	37530	9390	9390	9390	9390	0
595	20231124	104400	37530	9390	9390	9390	9390	0
596	20231124	104300	37530	9390	9390	9390	9390	0
597	20231124	104200	37530	9390	9390	9390	9390	0
598	20231124	104100	37530	9390	9390	9390	9390	0
599	20231124	104000	37530	9390	9390	9390	9390	0
600	20231124	103900	37530	9390	9390	9390	9390	0
601	20231124	103800	37530	9390	9390	9390	9390	0
602	20231124	103700	37530	9390	9390	9390	9390	0
603	20231124	103600	37530	9390	9390	9390	9390	0
604	20231124	103500	37530	9390	9390	9390	9390	0
605	20231124	103400	37530	9390	9390	9390	9390	0
606	20231124	103300	37530	9390	9390	9390	9390	0
607	20231124	103200	37530	9390	9390	9390	9390	1
608	20231124	103100	28140	9370	9370	9370	9370	2
609	20231124	103000	9400	9400	9400	9400	9400	0
610	20231124	102900	9400	9400	9400	9400	9400	0
611	20231124	102800	9400	9400	9400	9400	9400	0
612	20231124	102700	9400	9400	9400	9400	9400	0
613	20231124	102600	9400	9400	9400	9400	9400	0
614	20231124	102500	9400	9400	9400	9400	9400	0
615	20231124	102400	9400	9400	9400	9400	9400	0
616	20231124	102300	9400	9400	9400	9400	9400	0
617	20231124	102200	9400	9400	9400	9400	9400	0
618	20231124	102100	9400	9400	9400	9400	9400	0
619	20231124	102000	9400	9400	9400	9400	9400	0
620	20231124	101900	9400	9400	9400	9400	9400	0
621	20231124	101800	9400	9400	9400	9400	9400	0
622	20231124	101700	9400	9400	9400	9400	9400	0
623	20231124	101600	9400	9400	9400	9400	9400	0
624	20231124	101500	9400	9400	9400	9400	9400	0
625	20231124	101400	9400	9400	9400	9400	9400	0
626	20231124	101300	9400	9400	9400	9400	9400	0
627	20231124	101200	9400	9400	9400	9400	9400	0
628	20231124	101100	9400	9400	9400	9400	9400	0
629	20231124	101000	9400	9400	9400	9400	9400	0
630	20231124	100900	9400	9400	9400	9400	9400	0
631	20231124	100800	9400	9400	9400	9400	9400	0
632	20231124	100700	9400	9400	9400	9400	9400	0
633	20231124	100600	9400	9400	9400	9400	9400	0
634	20231124	100500	9400	9400	9400	9400	9400	0
635	20231124	100400	9400	9400	9400	9400	9400	0
636	20231124	100300	9400	9400	9400	9400	9400	0
637	20231124	100200	9400	9400	9400	9400	9400	0
638	20231124	100100	9400	9400	9400	9400	9400	0
639	20231124	100000	9400	9400	9400	9400	9400	0
640	20231124	095900	9400	9400	9400	9400	9400	0
641	20231124	095800	9400	9400	9400	9400	9400	0
642	20231124	095700	9400	9400	9400	9400	9400	0
643	20231124	095600	9400	9400	9400	9400	9400	0
644	20231124	095500	9400	9400	9400	9400	9400	0
645	20231124	095400	9400	9400	9400	9400	9400	0
646	20231124	095300	9400	9400	9400	9400	9400	0
647	20231124	095200	9400	9400	9400	9400	9400	0
648	20231124	095100	9400	9400	9400	9400	9400	0
649	20231124	095000	9400	9400	9400	9400	9400	0
650	20231124	094900	9400	9400	9400	9400	9400	0
651	20231124	094800	9400	9400	9400	9400	9400	0
652	20231124	094700	9400	9400	9400	9400	9400	0
653	20231124	094600	9400	9400	9400	9400	9400	0
654	20231124	094500	9400	9400	9400	9400	9400	0
655	20231124	094400	9400	9400	9400	9400	9400	0
656	20231124	094300	9400	9400	9400	9400	9400	0
657	20231124	094200	9400	9400	9400	9400	9400	0
658	20231124	094100	9400	9400	9400	9400	9400	0
659	20231124	094000	9400	9400	9400	9400	9400	0
660	20231124	093900	9400	9400	9400	9400	9400	0
661	20231124	093800	9400	9400	9400	9400	9400	0
662	20231124	093700	9400	9400	9400	9400	9400	0
663	20231124	093600	9400	9400	9400	9400	9400	0
664	20231124	093500	9400	9400	9400	9400	9400	0
665	20231124	093400	9400	9400	9400	9400	9400	0
666	20231124	093300	9400	9400	9400	9400	9400	0
667	20231124	093200	9400	9400	9400	9400	9400	0
668	20231124	093100	9400	9400	9400	9400	9400	0
669	20231124	093000	9400	9400	9400	9400	9400	0
670	20231124	092900	9400	9400	9400	9400	9400	0
671	20231124	092800	9400	9400	9400	9400	9400	0
672	20231124	092700	9400	9400	9400	9400	9400	0
673	20231124	092600	9400	9400	9400	9400	9400	0
674	20231124	092500	9400	9400	9400	9400	9400	0
675	20231124	092400	9400	9400	9400	9400	9400	0
676	20231124	092300	9400	9400	9400	9400	9400	0
677	20231124	092200	9400	9400	9400	9400	9400	0
678	20231124	092100	9400	9400	9400	9400	9400	0
679	20231124	092000	9400	9400	9400	9400	9400	0
680	20231124	091900	9400	9400	9400	9400	9400	0
681	20231124	091800	9400	9400	9400	9400	9400	0
682	20231124	091700	9400	9400	9400	9400	9400	0
683	20231124	091600	9400	9400	9400	9400	9400	0
684	20231124	091500	9400	9400	9400	9400	9400	0
685	20231124	091400	9400	9400	9400	9400	9400	0
686	20231124	091300	9400	9400	9400	9400	9400	0
687	20231124	091200	9400	9400	9400	9400	9400	0
688	20231124	091100	9400	9400	9400	9400	9400	0
689	20231124	091000	9400	9400	9400	9400	9400	0
690	20231124	090900	9400	9400	9400	9400	9400	0
691	20231124	090800	9400	9400	9400	9400	9400	0
692	20231124	090700	9400	9400	9400	9400	9400	0
693	20231124	090600	9400	9400	9400	9400	9400	0
694	20231124	090500	9400	9400	9400	9400	9400	0
695	20231124	090400	9400	9400	9400	9400	9400	0
696	20231124	090300	9400	9400	9400	9400	9400	0
697	20231124	090200	9400	9400	9400	9400	9400	0
698	20231124	090100	9400	9400	9400	9400	9400	1
699	20231124	090000	0	9380	9380	9380	9380	0