KissMeData/244880/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	204400	528700	3270	3265	3270	3265	150
3	20231128	204300	528700	3270	3270	3270	3270	0
4	20231128	204200	528700	3270	3270	3270	3270	0
5	20231128	204100	528700	3270	3270	3270	3270	0
6	20231128	204000	528700	3270	3270	3270	3270	0
7	20231128	203900	528700	3270	3270	3270	3270	0
8	20231128	203800	528700	3270	3270	3270	3270	0
9	20231128	203700	528700	3270	3270	3270	3270	0
10	20231128	203600	528700	3270	3270	3270	3270	0
11	20231128	203500	528700	3270	3270	3270	3270	0
12	20231128	203400	528700	3270	3270	3270	3270	0
13	20231128	203300	528700	3270	3270	3270	3270	0
14	20231128	203200	528700	3270	3270	3270	3270	0
15	20231128	203100	528700	3270	3270	3270	3270	0
16	20231128	203000	528700	3270	3270	3270	3270	0
17	20231128	202900	528700	3270	3270	3270	3270	0
18	20231128	202800	528700	3270	3270	3270	3270	0
19	20231128	202700	528700	3270	3270	3270	3270	0
20	20231128	202600	528700	3270	3270	3270	3270	0
21	20231128	202500	528700	3270	3270	3270	3270	0
22	20231128	202400	528700	3270	3270	3270	3270	0
23	20231128	202300	528700	3270	3270	3270	3270	0
24	20231128	202200	528700	3270	3270	3270	3270	0
25	20231128	202100	528700	3270	3270	3270	3270	0
26	20231128	202000	528700	3270	3270	3270	3270	0
27	20231128	201900	528700	3270	3270	3270	3270	0
28	20231128	201800	528700	3270	3270	3270	3270	0
29	20231128	201700	528700	3270	3270	3270	3270	0
30	20231128	201600	528700	3270	3270	3270	3270	0
31	20231128	201500	528700	3270	3270	3270	3270	0
32	20231128	201400	528700	3270	3265	3270	3265	150
33	20231128	201300	528700	3270	3270	3270	3270	0
34	20231128	201200	528700	3270	3270	3270	3270	0
35	20231128	201100	528700	3270	3270	3270	3270	0
36	20231128	201000	528700	3270	3270	3270	3270	0
37	20231128	200900	528700	3270	3270	3270	3270	0
38	20231128	200800	528700	3270	3270	3270	3270	0
39	20231128	200700	528700	3270	3270	3270	3270	0
40	20231128	200600	528700	3270	3270	3270	3270	0
41	20231128	200500	528700	3270	3270	3270	3270	0
42	20231128	200400	528700	3270	3270	3270	3270	0
43	20231128	200300	528700	3270	3270	3270	3270	0
44	20231128	200200	528700	3270	3270	3270	3270	0
45	20231128	200100	528700	3270	3270	3270	3270	0
46	20231128	200000	528700	3270	3270	3270	3270	0
47	20231128	195900	528700	3270	3270	3270	3270	0
48	20231128	195800	528700	3270	3270	3270	3270	0
49	20231128	195700	528700	3270	3270	3270	3270	0
50	20231128	195600	528700	3270	3270	3270	3270	0
51	20231128	195500	528700	3270	3270	3270	3270	0
52	20231128	195400	528700	3270	3270	3270	3270	0
53	20231128	195300	528700	3270	3270	3270	3270	0
54	20231128	195200	528700	3270	3270	3270	3270	0
55	20231128	195100	528700	3270	3270	3270	3270	0
56	20231128	195000	528700	3270	3270	3270	3270	0
57	20231128	194900	528700	3270	3270	3270	3270	0
58	20231128	194800	528700	3270	3270	3270	3270	0
59	20231128	194700	528700	3270	3270	3270	3270	0
60	20231128	194600	528700	3270	3270	3270	3270	0
61	20231128	194500	528700	3270	3270	3270	3270	0
62	20231128	194400	528700	3270	3265	3270	3265	150
63	20231128	194300	528700	3270	3270	3270	3270	0
64	20231128	194200	528700	3270	3270	3270	3270	0
65	20231128	194100	528700	3270	3270	3270	3270	0
66	20231128	194000	528700	3270	3270	3270	3270	0
67	20231128	193900	528700	3270	3270	3270	3270	0
68	20231128	193800	528700	3270	3270	3270	3270	0
69	20231128	193700	528700	3270	3270	3270	3270	0
70	20231128	193600	528700	3270	3270	3270	3270	0
71	20231128	193500	528700	3270	3270	3270	3270	0
72	20231128	193400	528700	3270	3270	3270	3270	0
73	20231128	193300	528700	3270	3270	3270	3270	0
74	20231128	193200	528700	3270	3270	3270	3270	0
75	20231128	193100	528700	3270	3270	3270	3270	0
76	20231128	193000	528700	3270	3270	3270	3270	0
77	20231128	192900	528700	3270	3270	3270	3270	0
78	20231128	192800	528700	3270	3270	3270	3270	0
79	20231128	192700	528700	3270	3270	3270	3270	0
80	20231128	192600	528700	3270	3270	3270	3270	0
81	20231128	192500	528700	3270	3270	3270	3270	0
82	20231128	192400	528700	3270	3270	3270	3270	0
83	20231128	192300	528700	3270	3270	3270	3270	0
84	20231128	192200	528700	3270	3270	3270	3270	0
85	20231128	192100	528700	3270	3270	3270	3270	0
86	20231128	192000	528700	3270	3270	3270	3270	0
87	20231128	191900	528700	3270	3270	3270	3270	0
88	20231128	191800	528700	3270	3270	3270	3270	0
89	20231128	191700	528700	3270	3270	3270	3270	0
90	20231128	191600	528700	3270	3270	3270	3270	0
91	20231128	191500	528700	3270	3270	3270	3270	0
92	20231128	191400	528700	3270	3265	3270	3265	150
93	20231128	191300	528700	3270	3270	3270	3270	0
94	20231128	191200	528700	3270	3270	3270	3270	0
95	20231128	191100	528700	3270	3270	3270	3270	0
96	20231128	191000	528700	3270	3270	3270	3270	0
97	20231128	190900	528700	3270	3270	3270	3270	0
98	20231128	190800	528700	3270	3270	3270	3270	0
99	20231128	190700	528700	3270	3270	3270	3270	0
100	20231128	190600	528700	3270	3270	3270	3270	0
101	20231128	190500	528700	3270	3270	3270	3270	0
102	20231128	190400	528700	3270	3270	3270	3270	0
103	20231128	190300	528700	3270	3270	3270	3270	0
104	20231128	190200	528700	3270	3270	3270	3270	0
105	20231128	190100	528700	3270	3270	3270	3270	0
106	20231128	190000	528700	3270	3270	3270	3270	0
107	20231128	185900	528700	3270	3270	3270	3270	0
108	20231128	185800	528700	3270	3270	3270	3270	0
109	20231128	185700	528700	3270	3270	3270	3270	0
110	20231128	185600	528700	3270	3270	3270	3270	0
111	20231128	185500	528700	3270	3270	3270	3270	0
112	20231128	185400	528700	3270	3270	3270	3270	0
113	20231128	185300	528700	3270	3270	3270	3270	0
114	20231128	185200	528700	3270	3270	3270	3270	0
115	20231128	185100	528700	3270	3270	3270	3270	0
116	20231128	185000	528700	3270	3270	3270	3270	0
117	20231128	184900	528700	3270	3270	3270	3270	0
118	20231128	184800	528700	3270	3270	3270	3270	0
119	20231128	184700	528700	3270	3270	3270	3270	0
120	20231128	184600	528700	3270	3270	3270	3270	0
121	20231128	184500	528700	3270	3270	3270	3270	0
122	20231128	184400	528700	3270	3265	3270	3265	150
123	20231128	184300	528700	3270	3270	3270	3270	0
124	20231128	184200	528700	3270	3270	3270	3270	0
125	20231128	184100	528700	3270	3270	3270	3270	0
126	20231128	184000	528700	3270	3270	3270	3270	0
127	20231128	183900	528700	3270	3270	3270	3270	0
128	20231128	183800	528700	3270	3270	3270	3270	0
129	20231128	183700	528700	3270	3270	3270	3270	0
130	20231128	183600	528700	3270	3270	3270	3270	0
131	20231128	183500	528700	3270	3270	3270	3270	0
132	20231128	183400	528700	3270	3270	3270	3270	0
133	20231128	183300	528700	3270	3270	3270	3270	0
134	20231128	183200	528700	3270	3270	3270	3270	0
135	20231128	183100	528700	3270	3270	3270	3270	0
136	20231128	183000	528700	3270	3270	3270	3270	0
137	20231128	182900	528700	3270	3270	3270	3270	0
138	20231128	182800	528700	3270	3270	3270	3270	0
139	20231128	182700	528700	3270	3270	3270	3270	0
140	20231128	182600	528700	3270	3270	3270	3270	0
141	20231128	182500	528700	3270	3270	3270	3270	0
142	20231128	182400	528700	3270	3270	3270	3270	0
143	20231128	182300	528700	3270	3270	3270	3270	0
144	20231128	182200	528700	3270	3270	3270	3270	0
145	20231128	182100	528700	3270	3270	3270	3270	0
146	20231128	182000	528700	3270	3270	3270	3270	0
147	20231128	181900	528700	3270	3270	3270	3270	0
148	20231128	181800	528700	3270	3270	3270	3270	0
149	20231128	181700	528700	3270	3270	3270	3270	0
150	20231128	181600	528700	3270	3270	3270	3270	0
151	20231128	181500	528700	3270	3270	3270	3270	0
152	20231128	181400	528700	3270	3265	3270	3265	150
153	20231128	181300	528700	3270	3270	3270	3270	0
154	20231128	181200	528700	3270	3270	3270	3270	0
155	20231128	181100	528700	3270	3270	3270	3270	0
156	20231128	181000	528700	3270	3270	3270	3270	0
157	20231128	180900	528700	3270	3270	3270	3270	0
158	20231128	180800	528700	3270	3270	3270	3270	0
159	20231128	180700	528700	3270	3270	3270	3270	0
160	20231128	180600	528700	3270	3270	3270	3270	0
161	20231128	180500	528700	3270	3270	3270	3270	0
162	20231128	180400	528700	3270	3270	3270	3270	0
163	20231128	180300	528700	3270	3270	3270	3270	0
164	20231128	180200	528700	3270	3270	3270	3270	0
165	20231128	180100	528700	3270	3270	3270	3270	0
166	20231128	180000	528700	3270	3270	3270	3270	0
167	20231128	175900	528700	3270	3270	3270	3270	0
168	20231128	175800	528700	3270	3270	3270	3270	0
169	20231128	175700	528700	3270	3270	3270	3270	0
170	20231128	175600	528700	3270	3270	3270	3270	0
171	20231128	175500	528700	3270	3270	3270	3270	0
172	20231128	175400	528700	3270	3270	3270	3270	0
173	20231128	175300	528700	3270	3270	3270	3270	0
174	20231128	175200	528700	3270	3270	3270	3270	0
175	20231128	175100	528700	3270	3270	3270	3270	0
176	20231128	175000	528700	3270	3270	3270	3270	0
177	20231128	174900	528700	3270	3270	3270	3270	0
178	20231128	174800	528700	3270	3270	3270	3270	0
179	20231128	174700	528700	3270	3270	3270	3270	0
180	20231128	174600	528700	3270	3270	3270	3270	0
181	20231128	174500	528700	3270	3270	3270	3270	0
182	20231128	174400	528700	3270	3265	3270	3265	150
183	20231128	174300	528700	3270	3270	3270	3270	0
184	20231128	174200	528700	3270	3270	3270	3270	0
185	20231128	174100	528700	3270	3270	3270	3270	0
186	20231128	174000	528700	3270	3270	3270	3270	0
187	20231128	173900	528700	3270	3270	3270	3270	0
188	20231128	173800	528700	3270	3270	3270	3270	0
189	20231128	173700	528700	3270	3270	3270	3270	0
190	20231128	173600	528700	3270	3270	3270	3270	0
191	20231128	173500	528700	3270	3270	3270	3270	0
192	20231128	173400	528700	3270	3270	3270	3270	0
193	20231128	173300	528700	3270	3270	3270	3270	0
194	20231128	173200	528700	3270	3270	3270	3270	0
195	20231128	173100	528700	3270	3270	3270	3270	0
196	20231128	173000	528700	3270	3270	3270	3270	0
197	20231128	172900	528700	3270	3270	3270	3270	0
198	20231128	172800	528700	3270	3270	3270	3270	0
199	20231128	172700	528700	3270	3270	3270	3270	0
200	20231128	172600	528700	3270	3270	3270	3270	0
201	20231128	172500	528700	3270	3270	3270	3270	0
202	20231128	172400	528700	3270	3270	3270	3270	0
203	20231128	172300	528700	3270	3270	3270	3270	0
204	20231128	172200	528700	3270	3270	3270	3270	0
205	20231128	172100	528700	3270	3270	3270	3270	0
206	20231128	172000	528700	3270	3270	3270	3270	0
207	20231128	171900	528700	3270	3270	3270	3270	0
208	20231128	171800	528700	3270	3270	3270	3270	0
209	20231128	171700	528700	3270	3270	3270	3270	0
210	20231128	171600	528700	3270	3270	3270	3270	0
211	20231128	171500	528700	3270	3270	3270	3270	0
212	20231128	171400	528700	3270	3265	3270	3265	150
213	20231128	171300	528700	3270	3270	3270	3270	0
214	20231128	171200	528700	3270	3270	3270	3270	0
215	20231128	171100	528700	3270	3270	3270	3270	0
216	20231128	171000	528700	3270	3270	3270	3270	0
217	20231128	170900	528700	3270	3270	3270	3270	0
218	20231128	170800	528700	3270	3270	3270	3270	0
219	20231128	170700	528700	3270	3270	3270	3270	0
220	20231128	170600	528700	3270	3270	3270	3270	0
221	20231128	170500	528700	3270	3270	3270	3270	0
222	20231128	170400	528700	3270	3270	3270	3270	0
223	20231128	170300	528700	3270	3270	3270	3270	0
224	20231128	170200	528700	3270	3270	3270	3270	0
225	20231128	170100	528700	3270	3270	3270	3270	0
226	20231128	170000	528700	3270	3270	3270	3270	0
227	20231128	165900	528700	3270	3270	3270	3270	0
228	20231128	165800	528700	3270	3270	3270	3270	0
229	20231128	165700	528700	3270	3270	3270	3270	0
230	20231128	165600	528700	3270	3270	3270	3270	0
231	20231128	165500	528700	3270	3270	3270	3270	0
232	20231128	165400	528700	3270	3270	3270	3270	0
233	20231128	165300	528700	3270	3270	3270	3270	0
234	20231128	165200	528700	3270	3270	3270	3270	0
235	20231128	165100	528700	3270	3270	3270	3270	0
236	20231128	165000	528700	3270	3270	3270	3270	0
237	20231128	164900	528700	3270	3270	3270	3270	0
238	20231128	164800	528700	3270	3270	3270	3270	0
239	20231128	164700	528700	3270	3270	3270	3270	0
240	20231128	164600	528700	3270	3270	3270	3270	0
241	20231128	164500	528700	3270	3270	3270	3270	0
242	20231128	164400	528700	3270	3265	3270	3265	150
243	20231128	164300	528700	3270	3270	3270	3270	0
244	20231128	164200	528700	3270	3270	3270	3270	0
245	20231128	164100	528700	3270	3270	3270	3270	0
246	20231128	164000	528700	3270	3270	3270	3270	0
247	20231128	163900	528700	3270	3270	3270	3270	0
248	20231128	163800	528700	3270	3270	3270	3270	0
249	20231128	163700	528700	3270	3270	3270	3270	0
250	20231128	163600	528700	3270	3270	3270	3270	0
251	20231128	163500	528700	3270	3270	3270	3270	0
252	20231128	163400	528700	3270	3270	3270	3270	0
253	20231128	163300	528700	3270	3270	3270	3270	0
254	20231128	163200	528700	3270	3270	3270	3270	0
255	20231128	163100	528700	3270	3270	3270	3270	0
256	20231128	163000	528700	3270	3270	3270	3270	0
257	20231128	162900	528700	3270	3270	3270	3270	0
258	20231128	162800	528700	3270	3270	3270	3270	0
259	20231128	162700	528700	3270	3270	3270	3270	0
260	20231128	162600	528700	3270	3270	3270	3270	0
261	20231128	162500	528700	3270	3270	3270	3270	0
262	20231128	162400	528700	3270	3270	3270	3270	0
263	20231128	162300	528700	3270	3270	3270	3270	0
264	20231128	162200	528700	3270	3270	3270	3270	0
265	20231128	162100	528700	3270	3270	3270	3270	0
266	20231128	162000	528700	3270	3270	3270	3270	0
267	20231128	161900	528700	3270	3270	3270	3270	0
268	20231128	161800	528700	3270	3270	3270	3270	0
269	20231128	161700	528700	3270	3270	3270	3270	0
270	20231128	161600	528700	3270	3270	3270	3270	0
271	20231128	161500	528700	3270	3270	3270	3270	0
272	20231128	161400	528700	3270	3265	3270	3265	150
273	20231128	161300	528700	3270	3270	3270	3270	0
274	20231128	161200	528700	3270	3270	3270	3270	0
275	20231128	161100	528700	3270	3270	3270	3270	0
276	20231128	161000	528700	3270	3270	3270	3270	0
277	20231128	160900	528700	3270	3270	3270	3270	0
278	20231128	160800	528700	3270	3270	3270	3270	0
279	20231128	160700	528700	3270	3270	3270	3270	0
280	20231128	160600	528700	3270	3270	3270	3270	0
281	20231128	160500	528700	3270	3270	3270	3270	0
282	20231128	160400	528700	3270	3270	3270	3270	0
283	20231128	160300	528700	3270	3270	3270	3270	0
284	20231128	160200	528700	3270	3270	3270	3270	0
285	20231128	160100	528700	3270	3270	3270	3270	0
286	20231128	160000	528700	3270	3270	3270	3270	0
287	20231128	155900	528700	3270	3270	3270	3270	0
288	20231128	155800	528700	3270	3270	3270	3270	0
289	20231128	155700	528700	3270	3270	3270	3270	0
290	20231128	155600	528700	3270	3270	3270	3270	0
291	20231128	155500	528700	3270	3270	3270	3270	0
292	20231128	155400	528700	3270	3270	3270	3270	0
293	20231128	155300	528700	3270	3270	3270	3270	0
294	20231128	155200	528700	3270	3270	3270	3270	0
295	20231128	155100	528700	3270	3270	3270	3270	0
296	20231128	155000	528700	3270	3270	3270	3270	0
297	20231128	154900	528700	3270	3270	3270	3270	0
298	20231128	154800	528700	3270	3270	3270	3270	0
299	20231128	154700	528700	3270	3270	3270	3270	0
300	20231128	154600	528700	3270	3270	3270	3270	0
301	20231128	154500	528700	3270	3270	3270	3270	0
302	20231128	154400	528700	3270	3265	3270	3265	150
303	20231128	154300	528700	3270	3270	3270	3270	0
304	20231128	154200	528700	3270	3270	3270	3270	0
305	20231128	154100	528700	3270	3270	3270	3270	0
306	20231128	154000	528700	3270	3270	3270	3270	0
307	20231128	153900	528700	3270	3270	3270	3270	0
308	20231128	153800	528700	3270	3270	3270	3270	0
309	20231128	153700	528700	3270	3270	3270	3270	0
310	20231128	153600	528700	3270	3270	3270	3270	0
311	20231128	153500	528700	3270	3270	3270	3270	0
312	20231128	153400	528700	3270	3270	3270	3270	0
313	20231128	153300	528700	3270	3270	3270	3270	0
314	20231128	153200	528700	3270	3270	3270	3270	0
315	20231128	153100	528700	3270	3270	3270	3270	0
316	20231128	153000	528700	3270	3270	3270	3270	0
317	20231128	152900	528700	3270	3270	3270	3270	0
318	20231128	152800	528700	3270	3270	3270	3270	0
319	20231128	152700	528700	3270	3270	3270	3270	0
320	20231128	152600	528700	3270	3270	3270	3270	0
321	20231128	152500	528700	3270	3270	3270	3270	0
322	20231128	152400	528700	3270	3270	3270	3270	0
323	20231128	152300	528700	3270	3270	3270	3270	0
324	20231128	152200	528700	3270	3270	3270	3270	0
325	20231128	152100	528700	3270	3270	3270	3270	0
326	20231128	152000	528700	3270	3270	3270	3270	0
327	20231128	151900	528700	3270	3270	3270	3270	0
328	20231128	151800	528700	3270	3270	3270	3270	0
329	20231128	151700	528700	3270	3270	3270	3270	0
330	20231128	151600	528700	3270	3270	3270	3270	0
331	20231128	151500	528700	3270	3270	3270	3270	0
332	20231128	151400	528700	3270	3270	3270	3270	0
333	20231128	151300	528700	3270	3270	3270	3270	0
334	20231128	151200	528700	3270	3270	3270	3270	0
335	20231128	151100	528700	3270	3270	3270	3270	0
336	20231128	151000	528700	3270	3270	3270	3270	0
337	20231128	150900	528700	3270	3270	3270	3270	0
338	20231128	150800	528700	3270	3270	3270	3270	0
339	20231128	150700	528700	3270	3270	3270	3270	0
340	20231128	150600	528700	3270	3270	3270	3270	0
341	20231128	150500	528700	3270	3270	3270	3270	0
342	20231128	150400	528700	3270	3270	3270	3270	0
343	20231128	150300	528700	3270	3270	3270	3270	0
344	20231128	150200	528700	3270	3270	3270	3270	0
345	20231128	150100	528700	3270	3270	3270	3270	0
346	20231128	150000	528700	3270	3270	3270	3270	0
347	20231128	145900	528700	3270	3270	3270	3270	0
348	20231128	145800	528700	3270	3270	3270	3270	0
349	20231128	145700	528700	3270	3270	3270	3270	0
350	20231128	145600	528700	3270	3270	3270	3270	0
351	20231128	145500	528700	3270	3270	3270	3270	0
352	20231128	145400	528700	3270	3270	3270	3270	0
353	20231128	145300	528700	3270	3270	3270	3270	0
354	20231128	145200	528700	3270	3270	3270	3270	0
355	20231128	145100	528700	3270	3270	3270	3270	0
356	20231128	145000	528700	3270	3270	3270	3270	0
357	20231128	144900	528700	3270	3270	3270	3270	0
358	20231128	144800	528700	3270	3270	3270	3270	0
359	20231128	144700	528700	3270	3270	3270	3270	0
360	20231128	144600	528700	3270	3270	3270	3270	0
361	20231128	144500	528700	3270	3270	3270	3270	0
362	20231128	144400	528700	3270	3270	3270	3270	0
363	20231128	144300	528700	3270	3270	3270	3270	0
364	20231128	144200	528700	3270	3270	3270	3270	0
365	20231128	144100	528700	3270	3270	3270	3270	0
366	20231128	144000	528700	3270	3270	3270	3270	0
367	20231128	143900	528700	3270	3270	3270	3270	0
368	20231128	143800	528700	3270	3270	3270	3270	0
369	20231128	143700	528700	3270	3270	3270	3270	0
370	20231128	143600	528700	3270	3270	3270	3270	0
371	20231128	143500	528700	3270	3270	3270	3270	0
372	20231128	143400	528700	3270	3270	3270	3270	0
373	20231128	143300	528700	3270	3270	3270	3270	0
374	20231128	143200	528700	3270	3270	3270	3270	0
375	20231128	143100	528700	3270	3270	3270	3270	0
376	20231128	143000	528700	3270	3270	3270	3270	0
377	20231128	142900	528700	3270	3270	3270	3270	0
378	20231128	142800	528700	3270	3270	3270	3270	0
379	20231128	142700	528700	3270	3270	3270	3270	0
380	20231128	142600	528700	3270	3270	3270	3270	0
381	20231128	142500	528700	3270	3270	3270	3270	0
382	20231128	142400	528700	3270	3270	3270	3270	0
383	20231128	142300	528700	3270	3270	3270	3270	0
384	20231128	142200	528700	3270	3270	3270	3270	0
385	20231128	142100	528700	3270	3270	3270	3270	0
386	20231128	142000	528700	3270	3270	3270	3270	0
387	20231128	141900	528700	3270	3270	3270	3270	0
388	20231128	141800	528700	3270	3270	3270	3270	0
389	20231128	141700	528700	3270	3270	3270	3270	0
390	20231128	141600	528700	3270	3270	3270	3270	0
391	20231128	141500	528700	3270	3270	3270	3270	0
392	20231128	141400	528700	3270	3270	3270	3270	0
393	20231128	141300	528700	3270	3270	3270	3270	0
394	20231128	141200	528700	3270	3270	3270	3270	0
395	20231128	141100	528700	3270	3270	3270	3270	0
396	20231128	141000	528700	3270	3270	3270	3270	0
397	20231128	140900	528700	3270	3270	3270	3270	0
398	20231128	140800	528700	3270	3270	3270	3270	0
399	20231128	140700	528700	3270	3270	3270	3270	0
400	20231128	140600	528700	3270	3270	3270	3270	0
401	20231128	140500	528700	3270	3270	3270	3270	0
402	20231128	140400	528700	3270	3270	3270	3270	0
403	20231128	140300	528700	3270	3270	3270	3270	0
404	20231128	140200	528700	3270	3270	3270	3270	0
405	20231128	140100	528700	3270	3270	3270	3270	0
406	20231128	140000	528700	3270	3270	3270	3270	0
407	20231128	135900	528700	3270	3270	3270	3270	0
408	20231128	135800	528700	3270	3270	3270	3270	0
409	20231128	135700	528700	3270	3270	3270	3270	0
410	20231128	135600	528700	3270	3270	3270	3270	0
411	20231128	135500	528700	3270	3270	3270	3270	0
412	20231128	135400	528700	3270	3270	3270	3270	0
413	20231128	135300	528700	3270	3270	3270	3270	0
414	20231128	135200	528700	3270	3270	3270	3270	0
415	20231128	135100	528700	3270	3270	3270	3270	0
416	20231128	135000	528700	3270	3270	3270	3270	0
417	20231128	134900	528700	3270	3270	3270	3270	0
418	20231128	134800	528700	3270	3270	3270	3270	0
419	20231128	134700	528700	3270	3270	3270	3270	0
420	20231128	134600	528700	3270	3270	3270	3270	0
421	20231128	134500	528700	3270	3270	3270	3270	0
422	20231128	134400	528700	3270	3270	3270	3270	0
423	20231128	134300	528700	3270	3270	3270	3270	0
424	20231128	134200	528700	3270	3270	3270	3270	0
425	20231128	134100	528700	3270	3270	3270	3270	0
426	20231128	134000	528700	3270	3270	3270	3270	0
427	20231128	133900	528700	3270	3270	3270	3270	0
428	20231128	133800	528700	3270	3270	3270	3270	0
429	20231128	133700	528700	3270	3270	3270	3270	0
430	20231128	133600	528700	3270	3270	3270	3270	0
431	20231128	133500	528700	3270	3270	3270	3270	0
432	20231128	133400	528700	3270	3265	3270	3265	150
433	20231128	133300	38750	3100	3100	3100	3100	0
434	20231128	133200	38750	3100	3100	3100	3100	0
435	20231128	133100	38750	3100	3100	3100	3100	0
436	20231128	133000	38750	3100	3100	3100	3100	0
437	20231128	132900	38750	3100	3100	3100	3100	0
438	20231128	132800	38750	3100	3100	3100	3100	0
439	20231128	132700	38750	3100	3100	3100	3100	0
440	20231128	132600	38750	3100	3100	3100	3100	0
441	20231128	132500	38750	3100	3100	3100	3100	0
442	20231128	132400	38750	3100	3100	3100	3100	0
443	20231128	132300	38750	3100	3100	3100	3100	0
444	20231128	132200	38750	3100	3100	3100	3100	0
445	20231128	132100	38750	3100	3100	3100	3100	0
446	20231128	132000	38750	3100	3100	3100	3100	0
447	20231128	131900	38750	3100	3100	3100	3100	0
448	20231128	131800	38750	3100	3100	3100	3100	0
449	20231128	131700	38750	3100	3100	3100	3100	0
450	20231128	131600	38750	3100	3100	3100	3100	0
451	20231128	131500	38750	3100	3100	3100	3100	0
452	20231128	131400	38750	3100	3100	3100	3100	0
453	20231128	131300	38750	3100	3100	3100	3100	0
454	20231128	131200	38750	3100	3100	3100	3100	0
455	20231128	131100	38750	3100	3100	3100	3100	0
456	20231128	131000	38750	3100	3100	3100	3100	0
457	20231128	130900	38750	3100	3100	3100	3100	0
458	20231128	130800	38750	3100	3100	3100	3100	0
459	20231128	130700	38750	3100	3100	3100	3100	0
460	20231128	130600	38750	3100	3100	3100	3100	0
461	20231128	130500	38750	3100	3100	3100	3100	0
462	20231128	130400	38750	3100	3100	3100	3100	0
463	20231128	130300	38750	3100	3100	3100	3100	0
464	20231128	130200	38750	3100	3100	3100	3100	0
465	20231128	130100	38750	3100	3100	3100	3100	0
466	20231128	130000	38750	3100	3100	3100	3100	0
467	20231128	125900	38750	3100	3100	3100	3100	0
468	20231128	125800	38750	3100	3100	3100	3100	0
469	20231128	125700	38750	3100	3100	3100	3100	0
470	20231128	125600	38750	3100	3100	3100	3100	2
471	20231128	125500	32550	3265	3265	3265	3265	0
472	20231128	125400	32550	3265	3265	3265	3265	0
473	20231128	125300	32550	3265	3265	3265	3265	2
474	20231128	125200	26020	3270	3270	3270	3270	0
475	20231128	125100	26020	3270	3270	3270	3270	0
476	20231128	125000	26020	3270	3270	3270	3270	0
477	20231128	124900	26020	3270	3270	3270	3270	0
478	20231128	124800	26020	3270	3270	3270	3270	0
479	20231128	124700	26020	3270	3270	3270	3270	0
480	20231128	124600	26020	3270	3270	3270	3270	0
481	20231128	124500	26020	3270	3270	3270	3270	0
482	20231128	124400	26020	3270	3270	3270	3270	0
483	20231128	124300	26020	3270	3270	3270	3270	0
484	20231128	124200	26020	3270	3270	3270	3270	0
485	20231128	124100	26020	3270	3270	3270	3270	0
486	20231128	124000	26020	3270	3270	3270	3270	0
487	20231128	123900	26020	3270	3270	3270	3270	0
488	20231128	123800	26020	3270	3270	3270	3270	0
489	20231128	123700	26020	3270	3270	3270	3270	0
490	20231128	123600	26020	3270	3270	3270	3270	0
491	20231128	123500	26020	3270	3270	3270	3270	0
492	20231128	123400	26020	3270	3270	3270	3270	0
493	20231128	123300	26020	3270	3270	3270	3270	0
494	20231128	123200	26020	3270	3270	3270	3270	0
495	20231128	123100	26020	3270	3270	3270	3270	0
496	20231128	123000	26020	3270	3270	3270	3270	0
497	20231128	122900	26020	3270	3270	3270	3270	0
498	20231128	122800	26020	3270	3270	3270	3270	0
499	20231128	122700	26020	3270	3270	3270	3270	0
500	20231128	122600	26020	3270	3270	3270	3270	0
501	20231128	122500	26020	3270	3270	3270	3270	0
502	20231128	122400	26020	3270	3270	3270	3270	0
503	20231128	122300	26020	3270	3270	3270	3270	0
504	20231128	122200	26020	3270	3270	3270	3270	0
505	20231128	122100	26020	3270	3270	3270	3270	0
506	20231128	122000	26020	3270	3270	3270	3270	0
507	20231128	121900	26020	3270	3270	3270	3270	0
508	20231128	121800	26020	3270	3270	3270	3270	0
509	20231128	121700	26020	3270	3270	3270	3270	0
510	20231128	121600	26020	3270	3270	3270	3270	0
511	20231128	121500	26020	3270	3270	3270	3270	0
512	20231128	121400	26020	3270	3270	3270	3270	0
513	20231128	121300	26020	3270	3270	3270	3270	0
514	20231128	121200	26020	3270	3270	3270	3270	0
515	20231128	121100	26020	3270	3270	3270	3270	0
516	20231128	121000	26020	3270	3270	3270	3270	0
517	20231128	120900	26020	3270	3270	3270	3270	0
518	20231128	120800	26020	3270	3270	3270	3270	0
519	20231128	120700	26020	3270	3270	3270	3270	0
520	20231128	120600	26020	3270	3270	3270	3270	0
521	20231128	120500	26020	3270	3270	3270	3270	0
522	20231128	120400	26020	3270	3270	3270	3270	0
523	20231128	120300	26020	3270	3270	3270	3270	0
524	20231128	120200	26020	3270	3270	3270	3270	0
525	20231128	120100	26020	3270	3270	3270	3270	0
526	20231128	120000	26020	3270	3270	3270	3270	0
527	20231128	115900	26020	3270	3270	3270	3270	0
528	20231128	115800	26020	3270	3270	3270	3270	0
529	20231128	115700	26020	3270	3270	3270	3270	0
530	20231128	115600	26020	3270	3270	3270	3270	0
531	20231128	115500	26020	3270	3270	3270	3270	0
532	20231128	115400	26020	3270	3270	3270	3270	0
533	20231128	115300	26020	3270	3270	3270	3270	0
534	20231128	115200	26020	3270	3270	3270	3270	0
535	20231128	115100	26020	3270	3270	3270	3270	0
536	20231128	115000	26020	3270	3270	3270	3270	0
537	20231128	114900	26020	3270	3270	3270	3270	0
538	20231128	114800	26020	3270	3270	3270	3270	0
539	20231128	114700	26020	3270	3270	3270	3270	0
540	20231128	114600	26020	3270	3270	3270	3270	0
541	20231128	114500	26020	3270	3270	3270	3270	0
542	20231128	114400	26020	3270	3270	3270	3270	0
543	20231128	114300	26020	3270	3270	3270	3270	0
544	20231128	114200	26020	3270	3270	3270	3270	0
545	20231128	114100	26020	3270	3270	3270	3270	0
546	20231128	114000	26020	3270	3270	3270	3270	0
547	20231128	113900	26020	3270	3270	3270	3270	0
548	20231128	113800	26020	3270	3270	3270	3270	0
549	20231128	113700	26020	3270	3270	3270	3270	0
550	20231128	113600	26020	3270	3270	3270	3270	0
551	20231128	113500	26020	3270	3270	3270	3270	0
552	20231128	113400	26020	3270	3270	3270	3270	0
553	20231128	113300	26020	3270	3270	3270	3270	0
554	20231128	113200	26020	3270	3270	3270	3270	0
555	20231128	113100	26020	3270	3270	3270	3270	0
556	20231128	113000	26020	3270	3270	3270	3270	0
557	20231128	112900	26020	3270	3270	3270	3270	0
558	20231128	112800	26020	3270	3270	3270	3270	0
559	20231128	112700	26020	3270	3270	3270	3270	0
560	20231128	112600	26020	3270	3270	3270	3270	0
561	20231128	112500	26020	3270	3270	3270	3270	0
562	20231128	112400	26020	3270	3270	3270	3270	0
563	20231128	112300	26020	3270	3270	3270	3270	0
564	20231128	112200	26020	3270	3270	3270	3270	0
565	20231128	112100	26020	3270	3270	3270	3270	0
566	20231128	112000	26020	3270	3270	3270	3270	0
567	20231128	111900	26020	3270	3270	3270	3270	0
568	20231128	111800	26020	3270	3270	3270	3270	0
569	20231128	111700	26020	3270	3270	3270	3270	0
570	20231128	111600	26020	3270	3270	3270	3270	0
571	20231128	111500	26020	3270	3270	3270	3270	0
572	20231128	111400	26020	3270	3270	3270	3270	0
573	20231128	111300	26020	3270	3270	3270	3270	0
574	20231128	111200	26020	3270	3270	3270	3270	0
575	20231128	111100	26020	3270	3270	3270	3270	0
576	20231128	111000	26020	3270	3270	3270	3270	0
577	20231128	110900	26020	3270	3270	3270	3270	0
578	20231128	110800	26020	3270	3270	3270	3270	0
579	20231128	110700	26020	3270	3270	3270	3270	0
580	20231128	110600	26020	3270	3270	3270	3270	0
581	20231128	110500	26020	3270	3270	3270	3270	0
582	20231128	110400	26020	3270	3270	3270	3270	0
583	20231128	110300	26020	3270	3270	3270	3270	0
584	20231128	110200	26020	3270	3270	3270	3270	0
585	20231128	110100	26020	3270	3270	3270	3270	0
586	20231128	110000	26020	3270	3270	3270	3270	0
587	20231128	105900	26020	3270	3270	3270	3270	0
588	20231128	105800	26020	3270	3270	3270	3270	0
589	20231128	105700	26020	3270	3270	3270	3270	0
590	20231128	105600	26020	3270	3270	3270	3270	0
591	20231128	105500	26020	3270	3270	3270	3270	0
592	20231128	105400	26020	3270	3270	3270	3270	0
593	20231128	105300	26020	3270	3270	3270	3270	0
594	20231128	105200	26020	3270	3270	3270	3270	0
595	20231128	105100	26020	3270	3270	3270	3270	0
596	20231128	105000	26020	3270	3270	3270	3270	0
597	20231128	104900	26020	3270	3270	3270	3270	0
598	20231128	104800	26020	3270	3270	3270	3270	0
599	20231128	104700	26020	3270	3270	3270	3270	0
600	20231128	104600	26020	3270	3270	3270	3270	0
601	20231128	104500	26020	3270	3270	3270	3270	0
602	20231128	104400	26020	3270	3270	3270	3270	0
603	20231128	104300	26020	3270	3270	3270	3270	0
604	20231128	104200	26020	3270	3270	3270	3270	0
605	20231128	104100	26020	3270	3270	3270	3270	0
606	20231128	104000	26020	3270	3270	3270	3270	0
607	20231128	103900	26020	3270	3270	3270	3270	0
608	20231128	103800	26020	3270	3270	3270	3270	0
609	20231128	103700	26020	3270	3270	3270	3270	0
610	20231128	103600	26020	3270	3270	3270	3270	0
611	20231128	103500	26020	3270	3270	3270	3270	0
612	20231128	103400	26020	3270	3270	3270	3270	0
613	20231128	103300	26020	3270	3270	3270	3270	0
614	20231128	103200	26020	3270	3270	3270	3270	0
615	20231128	103100	26020	3270	3270	3270	3270	0
616	20231128	103000	26020	3270	3270	3270	3270	0
617	20231128	102900	26020	3270	3270	3270	3270	0
618	20231128	102800	26020	3270	3270	3270	3270	0
619	20231128	102700	26020	3270	3270	3270	3270	0
620	20231128	102600	26020	3270	3270	3270	3270	0
621	20231128	102500	26020	3270	3270	3270	3270	0
622	20231128	102400	26020	3270	3270	3270	3270	5
623	20231128	102300	9670	3285	3285	3285	3285	0
624	20231128	102200	9670	3285	3285	3285	3285	0
625	20231128	102100	9670	3285	3285	3285	3285	0
626	20231128	102000	9670	3285	3285	3285	3285	0
627	20231128	101900	9670	3285	3285	3285	3285	0
628	20231128	101800	9670	3285	3285	3285	3285	0
629	20231128	101700	9670	3285	3285	3285	3285	0
630	20231128	101600	9670	3285	3285	3285	3285	0
631	20231128	101500	9670	3285	3285	3285	3285	0
632	20231128	101400	9670	3285	3285	3285	3285	0
633	20231128	101300	9670	3285	3285	3285	3285	0
634	20231128	101200	9670	3285	3285	3285	3285	0
635	20231128	101100	9670	3285	3285	3285	3285	0
636	20231128	101000	9670	3285	3285	3285	3285	0
637	20231128	100900	9670	3285	3285	3285	3285	0
638	20231128	100800	9670	3285	3285	3285	3285	0
639	20231128	100700	9670	3285	3285	3285	3285	0
640	20231128	100600	9670	3285	3285	3285	3285	0
641	20231128	100500	9670	3285	3285	3285	3285	0
642	20231128	100400	9670	3285	3285	3285	3285	0
643	20231128	100300	9670	3285	3285	3285	3285	0
644	20231128	100200	9670	3285	3285	3285	3285	0
645	20231128	100100	9670	3285	3285	3285	3285	0
646	20231128	100000	9670	3285	3285	3285	3285	0
647	20231128	095900	9670	3285	3285	3285	3285	0
648	20231128	095800	9670	3285	3285	3285	3285	0
649	20231128	095700	9670	3285	3285	3285	3285	0
650	20231128	095600	9670	3285	3285	3285	3285	0
651	20231128	095500	9670	3285	3285	3285	3285	0
652	20231128	095400	9670	3285	3285	3285	3285	0
653	20231128	095300	9670	3285	3285	3285	3285	0
654	20231128	095200	9670	3285	3285	3285	3285	0
655	20231128	095100	9670	3285	3285	3285	3285	0
656	20231128	095000	9670	3285	3285	3285	3285	0
657	20231128	094900	9670	3285	3285	3285	3285	0
658	20231128	094800	9670	3285	3285	3285	3285	0
659	20231128	094700	9670	3285	3285	3285	3285	0
660	20231128	094600	9670	3285	3285	3285	3285	0
661	20231128	094500	9670	3285	3285	3285	3285	0
662	20231128	094400	9670	3285	3285	3285	3285	0
663	20231128	094300	9670	3285	3285	3285	3285	0
664	20231128	094200	9670	3285	3285	3285	3285	0
665	20231128	094100	9670	3285	3285	3285	3285	0
666	20231128	094000	9670	3285	3285	3285	3285	0
667	20231128	093900	9670	3285	3285	3285	3285	0
668	20231128	093800	9670	3285	3285	3285	3285	0
669	20231128	093700	9670	3285	3285	3285	3285	0
670	20231128	093600	9670	3285	3285	3285	3285	0
671	20231128	093500	9670	3285	3285	3285	3285	0
672	20231128	093400	9670	3285	3285	3285	3285	0
673	20231128	093300	9670	3285	3285	3285	3285	0
674	20231128	093200	9670	3285	3285	3285	3285	0
675	20231128	093100	9670	3285	3285	3285	3285	0
676	20231128	093000	9670	3285	3285	3285	3285	0
677	20231128	092900	9670	3285	3285	3285	3285	0
678	20231128	092800	9670	3285	3285	3285	3285	0
679	20231128	092700	9670	3285	3285	3285	3285	0
680	20231128	092600	9670	3285	3285	3285	3285	0
681	20231128	092500	9670	3285	3285	3285	3285	0
682	20231128	092400	9670	3285	3285	3285	3285	0
683	20231128	092300	9670	3285	3285	3285	3285	0
684	20231128	092200	9670	3285	3100	3285	3100	3
685	20231128	092100	0	3255	3255	3255	3255	0
686	20231128	092000	0	3255	3255	3255	3255	0
687	20231128	091900	0	3255	3255	3255	3255	0
688	20231128	091800	0	3255	3255	3255	3255	0
689	20231128	091700	0	3255	3255	3255	3255	0
690	20231128	091600	0	3255	3255	3255	3255	0
691	20231128	091500	0	3255	3255	3255	3255	0
692	20231128	091400	0	3255	3255	3255	3255	0
693	20231128	091300	0	3255	3255	3255	3255	0
694	20231128	091200	0	3255	3255	3255	3255	0
695	20231128	091100	0	3255	3255	3255	3255	0
696	20231128	091000	0	3255	3255	3255	3255	0
697	20231128	090900	0	3255	3255	3255	3255	0
698	20231128	090800	0	3255	3255	3255	3255	0
699	20231128	090700	0	3255	3255	3255	3255	0
700	20231128	090600	0	3255	3255	3255	3255	0
701	20231128	090500	0	3255	3255	3255	3255	0
702	20231128	090400	0	3255	3255	3255	3255	0
703	20231128	090300	0	3255	3255	3255	3255	0
704	20231128	090200	0	3255	3255	3255	3255	0
705	20231128	090100	0	3255	3255	3255	3255	0
706	20231128	090000	0	3255	3255	3255	3255	0