KissMeData/388610/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211700	9563305	4785	4785	4785	4785	270
3	20231128	211600	9563305	4785	4785	4785	4785	0
4	20231128	211500	9563305	4785	4785	4785	4785	0
5	20231128	211400	9563305	4785	4785	4785	4785	0
6	20231128	211300	9563305	4785	4785	4785	4785	0
7	20231128	211200	9563305	4785	4785	4785	4785	0
8	20231128	211100	9563305	4785	4785	4785	4785	0
9	20231128	211000	9563305	4785	4785	4785	4785	0
10	20231128	210900	9563305	4785	4785	4785	4785	0
11	20231128	210800	9563305	4785	4785	4785	4785	0
12	20231128	210700	9563305	4785	4785	4785	4785	0
13	20231128	210600	9563305	4785	4785	4785	4785	0
14	20231128	210500	9563305	4785	4785	4785	4785	0
15	20231128	210400	9563305	4785	4785	4785	4785	0
16	20231128	210300	9563305	4785	4785	4785	4785	0
17	20231128	210200	9563305	4785	4785	4785	4785	0
18	20231128	210100	9563305	4785	4785	4785	4785	0
19	20231128	210000	9563305	4785	4785	4785	4785	0
20	20231128	205900	9563305	4785	4785	4785	4785	0
21	20231128	205800	9563305	4785	4785	4785	4785	0
22	20231128	205700	9563305	4785	4785	4785	4785	0
23	20231128	205600	9563305	4785	4785	4785	4785	0
24	20231128	205500	9563305	4785	4785	4785	4785	0
25	20231128	205400	9563305	4785	4785	4785	4785	0
26	20231128	205300	9563305	4785	4785	4785	4785	0
27	20231128	205200	9563305	4785	4785	4785	4785	0
28	20231128	205100	9563305	4785	4785	4785	4785	0
29	20231128	205000	9563305	4785	4785	4785	4785	0
30	20231128	204900	9563305	4785	4785	4785	4785	0
31	20231128	204800	9563305	4785	4785	4785	4785	0
32	20231128	204700	9563305	4785	4785	4785	4785	270
33	20231128	204600	9563305	4785	4785	4785	4785	0
34	20231128	204500	9563305	4785	4785	4785	4785	0
35	20231128	204400	9563305	4785	4785	4785	4785	0
36	20231128	204300	9563305	4785	4785	4785	4785	0
37	20231128	204200	9563305	4785	4785	4785	4785	0
38	20231128	204100	9563305	4785	4785	4785	4785	0
39	20231128	204000	9563305	4785	4785	4785	4785	0
40	20231128	203900	9563305	4785	4785	4785	4785	0
41	20231128	203800	9563305	4785	4785	4785	4785	0
42	20231128	203700	9563305	4785	4785	4785	4785	0
43	20231128	203600	9563305	4785	4785	4785	4785	0
44	20231128	203500	9563305	4785	4785	4785	4785	0
45	20231128	203400	9563305	4785	4785	4785	4785	0
46	20231128	203300	9563305	4785	4785	4785	4785	0
47	20231128	203200	9563305	4785	4785	4785	4785	0
48	20231128	203100	9563305	4785	4785	4785	4785	0
49	20231128	203000	9563305	4785	4785	4785	4785	0
50	20231128	202900	9563305	4785	4785	4785	4785	0
51	20231128	202800	9563305	4785	4785	4785	4785	0
52	20231128	202700	9563305	4785	4785	4785	4785	0
53	20231128	202600	9563305	4785	4785	4785	4785	0
54	20231128	202500	9563305	4785	4785	4785	4785	0
55	20231128	202400	9563305	4785	4785	4785	4785	0
56	20231128	202300	9563305	4785	4785	4785	4785	0
57	20231128	202200	9563305	4785	4785	4785	4785	0
58	20231128	202100	9563305	4785	4785	4785	4785	0
59	20231128	202000	9563305	4785	4785	4785	4785	0
60	20231128	201900	9563305	4785	4785	4785	4785	0
61	20231128	201800	9563305	4785	4785	4785	4785	0
62	20231128	201700	9563305	4785	4785	4785	4785	270
63	20231128	201600	9563305	4785	4785	4785	4785	0
64	20231128	201500	9563305	4785	4785	4785	4785	0
65	20231128	201400	9563305	4785	4785	4785	4785	0
66	20231128	201300	9563305	4785	4785	4785	4785	0
67	20231128	201200	9563305	4785	4785	4785	4785	0
68	20231128	201100	9563305	4785	4785	4785	4785	0
69	20231128	201000	9563305	4785	4785	4785	4785	0
70	20231128	200900	9563305	4785	4785	4785	4785	0
71	20231128	200800	9563305	4785	4785	4785	4785	0
72	20231128	200700	9563305	4785	4785	4785	4785	0
73	20231128	200600	9563305	4785	4785	4785	4785	0
74	20231128	200500	9563305	4785	4785	4785	4785	0
75	20231128	200400	9563305	4785	4785	4785	4785	0
76	20231128	200300	9563305	4785	4785	4785	4785	0
77	20231128	200200	9563305	4785	4785	4785	4785	0
78	20231128	200100	9563305	4785	4785	4785	4785	0
79	20231128	200000	9563305	4785	4785	4785	4785	0
80	20231128	195900	9563305	4785	4785	4785	4785	0
81	20231128	195800	9563305	4785	4785	4785	4785	0
82	20231128	195700	9563305	4785	4785	4785	4785	0
83	20231128	195600	9563305	4785	4785	4785	4785	0
84	20231128	195500	9563305	4785	4785	4785	4785	0
85	20231128	195400	9563305	4785	4785	4785	4785	0
86	20231128	195300	9563305	4785	4785	4785	4785	0
87	20231128	195200	9563305	4785	4785	4785	4785	0
88	20231128	195100	9563305	4785	4785	4785	4785	0
89	20231128	195000	9563305	4785	4785	4785	4785	0
90	20231128	194900	9563305	4785	4785	4785	4785	0
91	20231128	194800	9563305	4785	4785	4785	4785	0
92	20231128	194700	9563305	4785	4785	4785	4785	270
93	20231128	194600	9563305	4785	4785	4785	4785	0
94	20231128	194500	9563305	4785	4785	4785	4785	0
95	20231128	194400	9563305	4785	4785	4785	4785	0
96	20231128	194300	9563305	4785	4785	4785	4785	0
97	20231128	194200	9563305	4785	4785	4785	4785	0
98	20231128	194100	9563305	4785	4785	4785	4785	0
99	20231128	194000	9563305	4785	4785	4785	4785	0
100	20231128	193900	9563305	4785	4785	4785	4785	0
101	20231128	193800	9563305	4785	4785	4785	4785	0
102	20231128	193700	9563305	4785	4785	4785	4785	0
103	20231128	193600	9563305	4785	4785	4785	4785	0
104	20231128	193500	9563305	4785	4785	4785	4785	0
105	20231128	193400	9563305	4785	4785	4785	4785	0
106	20231128	193300	9563305	4785	4785	4785	4785	0
107	20231128	193200	9563305	4785	4785	4785	4785	0
108	20231128	193100	9563305	4785	4785	4785	4785	0
109	20231128	193000	9563305	4785	4785	4785	4785	0
110	20231128	192900	9563305	4785	4785	4785	4785	0
111	20231128	192800	9563305	4785	4785	4785	4785	0
112	20231128	192700	9563305	4785	4785	4785	4785	0
113	20231128	192600	9563305	4785	4785	4785	4785	0
114	20231128	192500	9563305	4785	4785	4785	4785	0
115	20231128	192400	9563305	4785	4785	4785	4785	0
116	20231128	192300	9563305	4785	4785	4785	4785	0
117	20231128	192200	9563305	4785	4785	4785	4785	0
118	20231128	192100	9563305	4785	4785	4785	4785	0
119	20231128	192000	9563305	4785	4785	4785	4785	0
120	20231128	191900	9563305	4785	4785	4785	4785	0
121	20231128	191800	9563305	4785	4785	4785	4785	0
122	20231128	191700	9563305	4785	4785	4785	4785	270
123	20231128	191600	9563305	4785	4785	4785	4785	0
124	20231128	191500	9563305	4785	4785	4785	4785	0
125	20231128	191400	9563305	4785	4785	4785	4785	0
126	20231128	191300	9563305	4785	4785	4785	4785	0
127	20231128	191200	9563305	4785	4785	4785	4785	0
128	20231128	191100	9563305	4785	4785	4785	4785	0
129	20231128	191000	9563305	4785	4785	4785	4785	0
130	20231128	190900	9563305	4785	4785	4785	4785	0
131	20231128	190800	9563305	4785	4785	4785	4785	0
132	20231128	190700	9563305	4785	4785	4785	4785	0
133	20231128	190600	9563305	4785	4785	4785	4785	0
134	20231128	190500	9563305	4785	4785	4785	4785	0
135	20231128	190400	9563305	4785	4785	4785	4785	0
136	20231128	190300	9563305	4785	4785	4785	4785	0
137	20231128	190200	9563305	4785	4785	4785	4785	0
138	20231128	190100	9563305	4785	4785	4785	4785	0
139	20231128	190000	9563305	4785	4785	4785	4785	0
140	20231128	185900	9563305	4785	4785	4785	4785	0
141	20231128	185800	9563305	4785	4785	4785	4785	0
142	20231128	185700	9563305	4785	4785	4785	4785	0
143	20231128	185600	9563305	4785	4785	4785	4785	0
144	20231128	185500	9563305	4785	4785	4785	4785	0
145	20231128	185400	9563305	4785	4785	4785	4785	0
146	20231128	185300	9563305	4785	4785	4785	4785	0
147	20231128	185200	9563305	4785	4785	4785	4785	0
148	20231128	185100	9563305	4785	4785	4785	4785	0
149	20231128	185000	9563305	4785	4785	4785	4785	0
150	20231128	184900	9563305	4785	4785	4785	4785	0
151	20231128	184800	9563305	4785	4785	4785	4785	0
152	20231128	184700	9563305	4785	4785	4785	4785	270
153	20231128	184600	9563305	4785	4785	4785	4785	0
154	20231128	184500	9563305	4785	4785	4785	4785	0
155	20231128	184400	9563305	4785	4785	4785	4785	0
156	20231128	184300	9563305	4785	4785	4785	4785	0
157	20231128	184200	9563305	4785	4785	4785	4785	0
158	20231128	184100	9563305	4785	4785	4785	4785	0
159	20231128	184000	9563305	4785	4785	4785	4785	0
160	20231128	183900	9563305	4785	4785	4785	4785	0
161	20231128	183800	9563305	4785	4785	4785	4785	0
162	20231128	183700	9563305	4785	4785	4785	4785	0
163	20231128	183600	9563305	4785	4785	4785	4785	0
164	20231128	183500	9563305	4785	4785	4785	4785	0
165	20231128	183400	9563305	4785	4785	4785	4785	0
166	20231128	183300	9563305	4785	4785	4785	4785	0
167	20231128	183200	9563305	4785	4785	4785	4785	0
168	20231128	183100	9563305	4785	4785	4785	4785	0
169	20231128	183000	9563305	4785	4785	4785	4785	0
170	20231128	182900	9563305	4785	4785	4785	4785	0
171	20231128	182800	9563305	4785	4785	4785	4785	0
172	20231128	182700	9563305	4785	4785	4785	4785	0
173	20231128	182600	9563305	4785	4785	4785	4785	0
174	20231128	182500	9563305	4785	4785	4785	4785	0
175	20231128	182400	9563305	4785	4785	4785	4785	0
176	20231128	182300	9563305	4785	4785	4785	4785	0
177	20231128	182200	9563305	4785	4785	4785	4785	0
178	20231128	182100	9563305	4785	4785	4785	4785	0
179	20231128	182000	9563305	4785	4785	4785	4785	0
180	20231128	181900	9563305	4785	4785	4785	4785	0
181	20231128	181800	9563305	4785	4785	4785	4785	0
182	20231128	181700	9563305	4785	4785	4785	4785	270
183	20231128	181600	9563305	4785	4785	4785	4785	0
184	20231128	181500	9563305	4785	4785	4785	4785	0
185	20231128	181400	9563305	4785	4785	4785	4785	0
186	20231128	181300	9563305	4785	4785	4785	4785	0
187	20231128	181200	9563305	4785	4785	4785	4785	0
188	20231128	181100	9563305	4785	4785	4785	4785	0
189	20231128	181000	9563305	4785	4785	4785	4785	0
190	20231128	180900	9563305	4785	4785	4785	4785	0
191	20231128	180800	9563305	4785	4785	4785	4785	0
192	20231128	180700	9563305	4785	4785	4785	4785	0
193	20231128	180600	9563305	4785	4785	4785	4785	0
194	20231128	180500	9563305	4785	4785	4785	4785	0
195	20231128	180400	9563305	4785	4785	4785	4785	0
196	20231128	180300	9563305	4785	4785	4785	4785	0
197	20231128	180200	9563305	4785	4785	4785	4785	0
198	20231128	180100	9563305	4785	4785	4785	4785	0
199	20231128	180000	9563305	4785	4785	4785	4785	0
200	20231128	175900	9563305	4785	4785	4785	4785	0
201	20231128	175800	9563305	4785	4785	4785	4785	0
202	20231128	175700	9563305	4785	4785	4785	4785	0
203	20231128	175600	9563305	4785	4785	4785	4785	0
204	20231128	175500	9563305	4785	4785	4785	4785	0
205	20231128	175400	9563305	4785	4785	4785	4785	0
206	20231128	175300	9563305	4785	4785	4785	4785	0
207	20231128	175200	9563305	4785	4785	4785	4785	0
208	20231128	175100	9563305	4785	4785	4785	4785	0
209	20231128	175000	9563305	4785	4785	4785	4785	0
210	20231128	174900	9563305	4785	4785	4785	4785	0
211	20231128	174800	9563305	4785	4785	4785	4785	0
212	20231128	174700	9563305	4785	4785	4785	4785	270
213	20231128	174600	9563305	4785	4785	4785	4785	0
214	20231128	174500	9563305	4785	4785	4785	4785	0
215	20231128	174400	9563305	4785	4785	4785	4785	0
216	20231128	174300	9563305	4785	4785	4785	4785	0
217	20231128	174200	9563305	4785	4785	4785	4785	0
218	20231128	174100	9563305	4785	4785	4785	4785	0
219	20231128	174000	9563305	4785	4785	4785	4785	0
220	20231128	173900	9563305	4785	4785	4785	4785	0
221	20231128	173800	9563305	4785	4785	4785	4785	0
222	20231128	173700	9563305	4785	4785	4785	4785	0
223	20231128	173600	9563305	4785	4785	4785	4785	0
224	20231128	173500	9563305	4785	4785	4785	4785	0
225	20231128	173400	9563305	4785	4785	4785	4785	0
226	20231128	173300	9563305	4785	4785	4785	4785	0
227	20231128	173200	9563305	4785	4785	4785	4785	0
228	20231128	173100	9563305	4785	4785	4785	4785	0
229	20231128	173000	9563305	4785	4785	4785	4785	0
230	20231128	172900	9563305	4785	4785	4785	4785	0
231	20231128	172800	9563305	4785	4785	4785	4785	0
232	20231128	172700	9563305	4785	4785	4785	4785	0
233	20231128	172600	9563305	4785	4785	4785	4785	0
234	20231128	172500	9563305	4785	4785	4785	4785	0
235	20231128	172400	9563305	4785	4785	4785	4785	0
236	20231128	172300	9563305	4785	4785	4785	4785	0
237	20231128	172200	9563305	4785	4785	4785	4785	0
238	20231128	172100	9563305	4785	4785	4785	4785	0
239	20231128	172000	9563305	4785	4785	4785	4785	0
240	20231128	171900	9563305	4785	4785	4785	4785	0
241	20231128	171800	9563305	4785	4785	4785	4785	0
242	20231128	171700	9563305	4785	4785	4785	4785	270
243	20231128	171600	9563305	4785	4785	4785	4785	0
244	20231128	171500	9563305	4785	4785	4785	4785	0
245	20231128	171400	9563305	4785	4785	4785	4785	0
246	20231128	171300	9563305	4785	4785	4785	4785	0
247	20231128	171200	9563305	4785	4785	4785	4785	0
248	20231128	171100	9563305	4785	4785	4785	4785	0
249	20231128	171000	9563305	4785	4785	4785	4785	0
250	20231128	170900	9563305	4785	4785	4785	4785	0
251	20231128	170800	9563305	4785	4785	4785	4785	0
252	20231128	170700	9563305	4785	4785	4785	4785	0
253	20231128	170600	9563305	4785	4785	4785	4785	0
254	20231128	170500	9563305	4785	4785	4785	4785	0
255	20231128	170400	9563305	4785	4785	4785	4785	0
256	20231128	170300	9563305	4785	4785	4785	4785	0
257	20231128	170200	9563305	4785	4785	4785	4785	0
258	20231128	170100	9563305	4785	4785	4785	4785	0
259	20231128	170000	9563305	4785	4785	4785	4785	0
260	20231128	165900	9563305	4785	4785	4785	4785	0
261	20231128	165800	9563305	4785	4785	4785	4785	0
262	20231128	165700	9563305	4785	4785	4785	4785	0
263	20231128	165600	9563305	4785	4785	4785	4785	0
264	20231128	165500	9563305	4785	4785	4785	4785	0
265	20231128	165400	9563305	4785	4785	4785	4785	0
266	20231128	165300	9563305	4785	4785	4785	4785	0
267	20231128	165200	9563305	4785	4785	4785	4785	0
268	20231128	165100	9563305	4785	4785	4785	4785	0
269	20231128	165000	9563305	4785	4785	4785	4785	0
270	20231128	164900	9563305	4785	4785	4785	4785	0
271	20231128	164800	9563305	4785	4785	4785	4785	0
272	20231128	164700	9563305	4785	4785	4785	4785	270
273	20231128	164600	9563305	4785	4785	4785	4785	0
274	20231128	164500	9563305	4785	4785	4785	4785	0
275	20231128	164400	9563305	4785	4785	4785	4785	0
276	20231128	164300	9563305	4785	4785	4785	4785	0
277	20231128	164200	9563305	4785	4785	4785	4785	0
278	20231128	164100	9563305	4785	4785	4785	4785	0
279	20231128	164000	9563305	4785	4785	4785	4785	0
280	20231128	163900	9563305	4785	4785	4785	4785	0
281	20231128	163800	9563305	4785	4785	4785	4785	0
282	20231128	163700	9563305	4785	4785	4785	4785	0
283	20231128	163600	9563305	4785	4785	4785	4785	0
284	20231128	163500	9563305	4785	4785	4785	4785	0
285	20231128	163400	9563305	4785	4785	4785	4785	0
286	20231128	163300	9563305	4785	4785	4785	4785	0
287	20231128	163200	9563305	4785	4785	4785	4785	0
288	20231128	163100	9563305	4785	4785	4785	4785	0
289	20231128	163000	9563305	4785	4785	4785	4785	0
290	20231128	162900	9563305	4785	4785	4785	4785	0
291	20231128	162800	9563305	4785	4785	4785	4785	0
292	20231128	162700	9563305	4785	4785	4785	4785	0
293	20231128	162600	9563305	4785	4785	4785	4785	0
294	20231128	162500	9563305	4785	4785	4785	4785	0
295	20231128	162400	9563305	4785	4785	4785	4785	0
296	20231128	162300	9563305	4785	4785	4785	4785	0
297	20231128	162200	9563305	4785	4785	4785	4785	0
298	20231128	162100	9563305	4785	4785	4785	4785	0
299	20231128	162000	9563305	4785	4785	4785	4785	0
300	20231128	161900	9563305	4785	4785	4785	4785	0
301	20231128	161800	9563305	4785	4785	4785	4785	0
302	20231128	161700	9563305	4785	4785	4785	4785	270
303	20231128	161600	9563305	4785	4785	4785	4785	0
304	20231128	161500	9563305	4785	4785	4785	4785	0
305	20231128	161400	9563305	4785	4785	4785	4785	0
306	20231128	161300	9563305	4785	4785	4785	4785	0
307	20231128	161200	9563305	4785	4785	4785	4785	0
308	20231128	161100	9563305	4785	4785	4785	4785	0
309	20231128	161000	9563305	4785	4785	4785	4785	0
310	20231128	160900	9563305	4785	4785	4785	4785	0
311	20231128	160800	9563305	4785	4785	4785	4785	0
312	20231128	160700	9563305	4785	4785	4785	4785	0
313	20231128	160600	9563305	4785	4785	4785	4785	0
314	20231128	160500	9563305	4785	4785	4785	4785	0
315	20231128	160400	9563305	4785	4785	4785	4785	0
316	20231128	160300	9563305	4785	4785	4785	4785	0
317	20231128	160200	9563305	4785	4785	4785	4785	0
318	20231128	160100	9563305	4785	4785	4785	4785	0
319	20231128	160000	9563305	4785	4785	4785	4785	0
320	20231128	155900	9563305	4785	4785	4785	4785	0
321	20231128	155800	9563305	4785	4785	4785	4785	0
322	20231128	155700	9563305	4785	4785	4785	4785	0
323	20231128	155600	9563305	4785	4785	4785	4785	0
324	20231128	155500	9563305	4785	4785	4785	4785	0
325	20231128	155400	9563305	4785	4785	4785	4785	0
326	20231128	155300	9563305	4785	4785	4785	4785	0
327	20231128	155200	9563305	4785	4785	4785	4785	0
328	20231128	155100	9563305	4785	4785	4785	4785	0
329	20231128	155000	9563305	4785	4785	4785	4785	0
330	20231128	154900	9563305	4785	4785	4785	4785	0
331	20231128	154800	9563305	4785	4785	4785	4785	0
332	20231128	154700	9563305	4785	4785	4785	4785	270
333	20231128	154600	9563305	4785	4785	4785	4785	0
334	20231128	154500	9563305	4785	4785	4785	4785	0
335	20231128	154400	9563305	4785	4785	4785	4785	0
336	20231128	154300	9563305	4785	4785	4785	4785	0
337	20231128	154200	9563305	4785	4785	4785	4785	0
338	20231128	154100	9563305	4785	4785	4785	4785	0
339	20231128	154000	9563305	4785	4785	4785	4785	0
340	20231128	153900	9563305	4785	4785	4785	4785	0
341	20231128	153800	9563305	4785	4785	4785	4785	0
342	20231128	153700	9563305	4785	4785	4785	4785	0
343	20231128	153600	9563305	4785	4785	4785	4785	0
344	20231128	153500	9563305	4785	4785	4785	4785	0
345	20231128	153400	9563305	4785	4785	4785	4785	0
346	20231128	153300	9563305	4785	4785	4785	4785	0
347	20231128	153200	9563305	4785	4785	4785	4785	0
348	20231128	153100	9563305	4785	4785	4785	4785	0
349	20231128	153000	9563305	4785	4785	4785	4785	0
350	20231128	152900	9563305	4785	4785	4785	4785	0
351	20231128	152800	9563305	4785	4785	4785	4785	0
352	20231128	152700	9563305	4785	4785	4785	4785	0
353	20231128	152600	9563305	4785	4785	4785	4785	0
354	20231128	152500	9563305	4785	4785	4785	4785	0
355	20231128	152400	9563305	4785	4785	4785	4785	0
356	20231128	152300	9563305	4785	4785	4785	4785	0
357	20231128	152200	9563305	4785	4785	4785	4785	0
358	20231128	152100	9563305	4785	4785	4785	4785	0
359	20231128	152000	9563305	4785	4785	4785	4785	0
360	20231128	151900	9563305	4785	4785	4785	4785	0
361	20231128	151800	9563305	4785	4785	4785	4785	0
362	20231128	151700	9563305	4785	4785	4785	4785	0
363	20231128	151600	9563305	4785	4785	4785	4785	0
364	20231128	151500	9563305	4785	4785	4785	4785	0
365	20231128	151400	9563305	4785	4785	4785	4785	0
366	20231128	151300	9563305	4785	4785	4785	4785	0
367	20231128	151200	9563305	4785	4785	4785	4785	0
368	20231128	151100	9563305	4785	4785	4785	4785	0
369	20231128	151000	9563305	4785	4785	4785	4785	0
370	20231128	150900	9563305	4785	4785	4785	4785	0
371	20231128	150800	9563305	4785	4785	4785	4785	0
372	20231128	150700	9563305	4785	4785	4785	4785	0
373	20231128	150600	9563305	4785	4785	4785	4785	0
374	20231128	150500	9563305	4785	4785	4785	4785	0
375	20231128	150400	9563305	4785	4785	4785	4785	0
376	20231128	150300	9563305	4785	4785	4785	4785	0
377	20231128	150200	9563305	4785	4785	4785	4785	0
378	20231128	150100	9563305	4785	4785	4785	4785	0
379	20231128	150000	9563305	4785	4785	4785	4785	0
380	20231128	145900	9563305	4785	4785	4785	4785	0
381	20231128	145800	9563305	4785	4785	4785	4785	0
382	20231128	145700	9563305	4785	4785	4785	4785	0
383	20231128	145600	9563305	4785	4785	4785	4785	0
384	20231128	145500	9563305	4785	4785	4785	4785	0
385	20231128	145400	9563305	4785	4785	4785	4785	0
386	20231128	145300	9563305	4785	4785	4785	4785	0
387	20231128	145200	9563305	4785	4785	4785	4785	0
388	20231128	145100	9563305	4785	4785	4785	4785	0
389	20231128	145000	9563305	4785	4785	4785	4785	0
390	20231128	144900	9563305	4785	4785	4785	4785	0
391	20231128	144800	9563305	4785	4785	4785	4785	0
392	20231128	144700	9563305	4785	4785	4785	4785	0
393	20231128	144600	9563305	4785	4785	4785	4785	0
394	20231128	144500	9563305	4785	4785	4785	4785	0
395	20231128	144400	9563305	4785	4785	4785	4785	0
396	20231128	144300	9563305	4785	4785	4785	4785	0
397	20231128	144200	9563305	4785	4785	4785	4785	0
398	20231128	144100	9563305	4785	4785	4785	4785	0
399	20231128	144000	9563305	4785	4785	4785	4785	0
400	20231128	143900	9563305	4785	4785	4785	4785	0
401	20231128	143800	9563305	4785	4785	4785	4785	0
402	20231128	143700	9563305	4785	4785	4785	4785	0
403	20231128	143600	9563305	4785	4785	4785	4785	0
404	20231128	143500	9563305	4785	4785	4785	4785	0
405	20231128	143400	9563305	4785	4785	4785	4785	0
406	20231128	143300	9563305	4785	4785	4785	4785	0
407	20231128	143200	9563305	4785	4785	4785	4785	0
408	20231128	143100	9563305	4785	4785	4785	4785	0
409	20231128	143000	9563305	4785	4785	4785	4785	0
410	20231128	142900	9563305	4785	4785	4785	4785	0
411	20231128	142800	9563305	4785	4785	4785	4785	0
412	20231128	142700	9563305	4785	4785	4785	4785	0
413	20231128	142600	9563305	4785	4785	4785	4785	0
414	20231128	142500	9563305	4785	4785	4785	4785	0
415	20231128	142400	9563305	4785	4785	4785	4785	0
416	20231128	142300	9563305	4785	4785	4785	4785	0
417	20231128	142200	9563305	4785	4785	4785	4785	0
418	20231128	142100	9563305	4785	4785	4785	4785	0
419	20231128	142000	9563305	4785	4785	4785	4785	0
420	20231128	141900	9563305	4785	4785	4785	4785	0
421	20231128	141800	9563305	4785	4785	4785	4785	0
422	20231128	141700	9563305	4785	4785	4785	4785	0
423	20231128	141600	9563305	4785	4785	4785	4785	270
424	20231128	141500	8271355	4785	4785	4785	4785	0
425	20231128	141400	8271355	4785	4785	4785	4785	0
426	20231128	141300	8271355	4785	4785	4785	4785	0
427	20231128	141200	8271355	4785	4785	4785	4785	0
428	20231128	141100	8271355	4785	4785	4785	4785	0
429	20231128	141000	8271355	4785	4785	4785	4785	0
430	20231128	140900	8271355	4785	4785	4785	4785	0
431	20231128	140800	8271355	4785	4785	4785	4785	0
432	20231128	140700	8271355	4785	4775	4785	4775	1730
433	20231128	140600	0	4785	4785	4785	4785	0
434	20231128	140500	0	4785	4785	4785	4785	0
435	20231128	140400	0	4785	4785	4785	4785	0
436	20231128	140300	0	4785	4785	4785	4785	0
437	20231128	140200	0	4785	4785	4785	4785	0
438	20231128	140100	0	4785	4785	4785	4785	0
439	20231128	140000	0	4785	4785	4785	4785	0
440	20231128	135900	0	4785	4785	4785	4785	0
441	20231128	135800	0	4785	4785	4785	4785	0
442	20231128	135700	0	4785	4785	4785	4785	0
443	20231128	135600	0	4785	4785	4785	4785	0
444	20231128	135500	0	4785	4785	4785	4785	0
445	20231128	135400	0	4785	4785	4785	4785	0
446	20231128	135300	0	4785	4785	4785	4785	0
447	20231128	135200	0	4785	4785	4785	4785	0
448	20231128	135100	0	4785	4785	4785	4785	0
449	20231128	135000	0	4785	4785	4785	4785	0
450	20231128	134900	0	4785	4785	4785	4785	0
451	20231128	134800	0	4785	4785	4785	4785	0
452	20231128	134700	0	4785	4785	4785	4785	0
453	20231128	134600	0	4785	4785	4785	4785	0
454	20231128	134500	0	4785	4785	4785	4785	0
455	20231128	134400	0	4785	4785	4785	4785	0
456	20231128	134300	0	4785	4785	4785	4785	0
457	20231128	134200	0	4785	4785	4785	4785	0
458	20231128	134100	0	4785	4785	4785	4785	0
459	20231128	134000	0	4785	4785	4785	4785	0
460	20231128	133900	0	4785	4785	4785	4785	0
461	20231128	133800	0	4785	4785	4785	4785	0
462	20231128	133700	0	4785	4785	4785	4785	0
463	20231128	133600	0	4785	4785	4785	4785	0
464	20231128	133500	0	4785	4785	4785	4785	0
465	20231128	133400	0	4785	4785	4785	4785	0
466	20231128	133300	0	4785	4785	4785	4785	0
467	20231128	133200	0	4785	4785	4785	4785	0
468	20231128	133100	0	4785	4785	4785	4785	0
469	20231128	133000	0	4785	4785	4785	4785	0
470	20231128	132900	0	4785	4785	4785	4785	0
471	20231128	132800	0	4785	4785	4785	4785	0
472	20231128	132700	0	4785	4785	4785	4785	0
473	20231128	132600	0	4785	4785	4785	4785	0
474	20231128	132500	0	4785	4785	4785	4785	0
475	20231128	132400	0	4785	4785	4785	4785	0
476	20231128	132300	0	4785	4785	4785	4785	0
477	20231128	132200	0	4785	4785	4785	4785	0
478	20231128	132100	0	4785	4785	4785	4785	0
479	20231128	132000	0	4785	4785	4785	4785	0
480	20231128	131900	0	4785	4785	4785	4785	0
481	20231128	131800	0	4785	4785	4785	4785	0
482	20231128	131700	0	4785	4785	4785	4785	0
483	20231128	131600	0	4785	4785	4785	4785	0
484	20231128	131500	0	4785	4785	4785	4785	0
485	20231128	131400	0	4785	4785	4785	4785	0
486	20231128	131300	0	4785	4785	4785	4785	0
487	20231128	131200	0	4785	4785	4785	4785	0
488	20231128	131100	0	4785	4785	4785	4785	0
489	20231128	131000	0	4785	4785	4785	4785	0
490	20231128	130900	0	4785	4785	4785	4785	0
491	20231128	130800	0	4785	4785	4785	4785	0
492	20231128	130700	0	4785	4785	4785	4785	0
493	20231128	130600	0	4785	4785	4785	4785	0
494	20231128	130500	0	4785	4785	4785	4785	0
495	20231128	130400	0	4785	4785	4785	4785	0
496	20231128	130300	0	4785	4785	4785	4785	0
497	20231128	130200	0	4785	4785	4785	4785	0
498	20231128	130100	0	4785	4785	4785	4785	0
499	20231128	130000	0	4785	4785	4785	4785	0
500	20231128	125900	0	4785	4785	4785	4785	0
501	20231128	125800	0	4785	4785	4785	4785	0
502	20231128	125700	0	4785	4785	4785	4785	0
503	20231128	125600	0	4785	4785	4785	4785	0
504	20231128	125500	0	4785	4785	4785	4785	0
505	20231128	125400	0	4785	4785	4785	4785	0
506	20231128	125300	0	4785	4785	4785	4785	0
507	20231128	125200	0	4785	4785	4785	4785	0
508	20231128	125100	0	4785	4785	4785	4785	0
509	20231128	125000	0	4785	4785	4785	4785	0
510	20231128	124900	0	4785	4785	4785	4785	0
511	20231128	124800	0	4785	4785	4785	4785	0
512	20231128	124700	0	4785	4785	4785	4785	0
513	20231128	124600	0	4785	4785	4785	4785	0
514	20231128	124500	0	4785	4785	4785	4785	0
515	20231128	124400	0	4785	4785	4785	4785	0
516	20231128	124300	0	4785	4785	4785	4785	0
517	20231128	124200	0	4785	4785	4785	4785	0
518	20231128	124100	0	4785	4785	4785	4785	0
519	20231128	124000	0	4785	4785	4785	4785	0
520	20231128	123900	0	4785	4785	4785	4785	0
521	20231128	123800	0	4785	4785	4785	4785	0
522	20231128	123700	0	4785	4785	4785	4785	0
523	20231128	123600	0	4785	4785	4785	4785	0
524	20231128	123500	0	4785	4785	4785	4785	0
525	20231128	123400	0	4785	4785	4785	4785	0
526	20231128	123300	0	4785	4785	4785	4785	0
527	20231128	123200	0	4785	4785	4785	4785	0
528	20231128	123100	0	4785	4785	4785	4785	0
529	20231128	123000	0	4785	4785	4785	4785	0
530	20231128	122900	0	4785	4785	4785	4785	0
531	20231128	122800	0	4785	4785	4785	4785	0
532	20231128	122700	0	4785	4785	4785	4785	0
533	20231128	122600	0	4785	4785	4785	4785	0
534	20231128	122500	0	4785	4785	4785	4785	0
535	20231128	122400	0	4785	4785	4785	4785	0
536	20231128	122300	0	4785	4785	4785	4785	0
537	20231128	122200	0	4785	4785	4785	4785	0
538	20231128	122100	0	4785	4785	4785	4785	0
539	20231128	122000	0	4785	4785	4785	4785	0
540	20231128	121900	0	4785	4785	4785	4785	0
541	20231128	121800	0	4785	4785	4785	4785	0
542	20231128	121700	0	4785	4785	4785	4785	0
543	20231128	121600	0	4785	4785	4785	4785	0
544	20231128	121500	0	4785	4785	4785	4785	0
545	20231128	121400	0	4785	4785	4785	4785	0
546	20231128	121300	0	4785	4785	4785	4785	0
547	20231128	121200	0	4785	4785	4785	4785	0
548	20231128	121100	0	4785	4785	4785	4785	0
549	20231128	121000	0	4785	4785	4785	4785	0
550	20231128	120900	0	4785	4785	4785	4785	0
551	20231128	120800	0	4785	4785	4785	4785	0
552	20231128	120700	0	4785	4785	4785	4785	0
553	20231128	120600	0	4785	4785	4785	4785	0
554	20231128	120500	0	4785	4785	4785	4785	0
555	20231128	120400	0	4785	4785	4785	4785	0
556	20231128	120300	0	4785	4785	4785	4785	0
557	20231128	120200	0	4785	4785	4785	4785	0
558	20231128	120100	0	4785	4785	4785	4785	0
559	20231128	120000	0	4785	4785	4785	4785	0
560	20231128	115900	0	4785	4785	4785	4785	0
561	20231128	115800	0	4785	4785	4785	4785	0
562	20231128	115700	0	4785	4785	4785	4785	0
563	20231128	115600	0	4785	4785	4785	4785	0
564	20231128	115500	0	4785	4785	4785	4785	0
565	20231128	115400	0	4785	4785	4785	4785	0
566	20231128	115300	0	4785	4785	4785	4785	0
567	20231128	115200	0	4785	4785	4785	4785	0
568	20231128	115100	0	4785	4785	4785	4785	0
569	20231128	115000	0	4785	4785	4785	4785	0
570	20231128	114900	0	4785	4785	4785	4785	0
571	20231128	114800	0	4785	4785	4785	4785	0
572	20231128	114700	0	4785	4785	4785	4785	0
573	20231128	114600	0	4785	4785	4785	4785	0
574	20231128	114500	0	4785	4785	4785	4785	0
575	20231128	114400	0	4785	4785	4785	4785	0
576	20231128	114300	0	4785	4785	4785	4785	0
577	20231128	114200	0	4785	4785	4785	4785	0
578	20231128	114100	0	4785	4785	4785	4785	0
579	20231128	114000	0	4785	4785	4785	4785	0
580	20231128	113900	0	4785	4785	4785	4785	0
581	20231128	113800	0	4785	4785	4785	4785	0
582	20231128	113700	0	4785	4785	4785	4785	0
583	20231128	113600	0	4785	4785	4785	4785	0
584	20231128	113500	0	4785	4785	4785	4785	0
585	20231128	113400	0	4785	4785	4785	4785	0
586	20231128	113300	0	4785	4785	4785	4785	0
587	20231128	113200	0	4785	4785	4785	4785	0
588	20231128	113100	0	4785	4785	4785	4785	0
589	20231128	113000	0	4785	4785	4785	4785	0
590	20231128	112900	0	4785	4785	4785	4785	0
591	20231128	112800	0	4785	4785	4785	4785	0
592	20231128	112700	0	4785	4785	4785	4785	0
593	20231128	112600	0	4785	4785	4785	4785	0
594	20231128	112500	0	4785	4785	4785	4785	0
595	20231128	112400	0	4785	4785	4785	4785	0
596	20231128	112300	0	4785	4785	4785	4785	0
597	20231128	112200	0	4785	4785	4785	4785	0
598	20231128	112100	0	4785	4785	4785	4785	0
599	20231128	112000	0	4785	4785	4785	4785	0
600	20231128	111900	0	4785	4785	4785	4785	0
601	20231128	111800	0	4785	4785	4785	4785	0
602	20231128	111700	0	4785	4785	4785	4785	0
603	20231128	111600	0	4785	4785	4785	4785	0
604	20231128	111500	0	4785	4785	4785	4785	0
605	20231128	111400	0	4785	4785	4785	4785	0
606	20231128	111300	0	4785	4785	4785	4785	0
607	20231128	111200	0	4785	4785	4785	4785	0
608	20231128	111100	0	4785	4785	4785	4785	0
609	20231128	111000	0	4785	4785	4785	4785	0
610	20231128	110900	0	4785	4785	4785	4785	0
611	20231128	110800	0	4785	4785	4785	4785	0
612	20231128	110700	0	4785	4785	4785	4785	0
613	20231128	110600	0	4785	4785	4785	4785	0
614	20231128	110500	0	4785	4785	4785	4785	0
615	20231128	110400	0	4785	4785	4785	4785	0
616	20231128	110300	0	4785	4785	4785	4785	0
617	20231128	110200	0	4785	4785	4785	4785	0
618	20231128	110100	0	4785	4785	4785	4785	0
619	20231128	110000	0	4785	4785	4785	4785	0
620	20231128	105900	0	4785	4785	4785	4785	0
621	20231128	105800	0	4785	4785	4785	4785	0
622	20231128	105700	0	4785	4785	4785	4785	0
623	20231128	105600	0	4785	4785	4785	4785	0
624	20231128	105500	0	4785	4785	4785	4785	0
625	20231128	105400	0	4785	4785	4785	4785	0
626	20231128	105300	0	4785	4785	4785	4785	0
627	20231128	105200	0	4785	4785	4785	4785	0
628	20231128	105100	0	4785	4785	4785	4785	0
629	20231128	105000	0	4785	4785	4785	4785	0
630	20231128	104900	0	4785	4785	4785	4785	0
631	20231128	104800	0	4785	4785	4785	4785	0
632	20231128	104700	0	4785	4785	4785	4785	0
633	20231128	104600	0	4785	4785	4785	4785	0
634	20231128	104500	0	4785	4785	4785	4785	0
635	20231128	104400	0	4785	4785	4785	4785	0
636	20231128	104300	0	4785	4785	4785	4785	0
637	20231128	104200	0	4785	4785	4785	4785	0
638	20231128	104100	0	4785	4785	4785	4785	0
639	20231128	104000	0	4785	4785	4785	4785	0
640	20231128	103900	0	4785	4785	4785	4785	0
641	20231128	103800	0	4785	4785	4785	4785	0
642	20231128	103700	0	4785	4785	4785	4785	0
643	20231128	103600	0	4785	4785	4785	4785	0
644	20231128	103500	0	4785	4785	4785	4785	0
645	20231128	103400	0	4785	4785	4785	4785	0
646	20231128	103300	0	4785	4785	4785	4785	0
647	20231128	103200	0	4785	4785	4785	4785	0
648	20231128	103100	0	4785	4785	4785	4785	0
649	20231128	103000	0	4785	4785	4785	4785	0
650	20231128	102900	0	4785	4785	4785	4785	0
651	20231128	102800	0	4785	4785	4785	4785	0
652	20231128	102700	0	4785	4785	4785	4785	0
653	20231128	102600	0	4785	4785	4785	4785	0
654	20231128	102500	0	4785	4785	4785	4785	0
655	20231128	102400	0	4785	4785	4785	4785	0
656	20231128	102300	0	4785	4785	4785	4785	0
657	20231128	102200	0	4785	4785	4785	4785	0
658	20231128	102100	0	4785	4785	4785	4785	0
659	20231128	102000	0	4785	4785	4785	4785	0
660	20231128	101900	0	4785	4785	4785	4785	0
661	20231128	101800	0	4785	4785	4785	4785	0
662	20231128	101700	0	4785	4785	4785	4785	0
663	20231128	101600	0	4785	4785	4785	4785	0
664	20231128	101500	0	4785	4785	4785	4785	0
665	20231128	101400	0	4785	4785	4785	4785	0
666	20231128	101300	0	4785	4785	4785	4785	0
667	20231128	101200	0	4785	4785	4785	4785	0
668	20231128	101100	0	4785	4785	4785	4785	0
669	20231128	101000	0	4785	4785	4785	4785	0
670	20231128	100900	0	4785	4785	4785	4785	0
671	20231128	100800	0	4785	4785	4785	4785	0
672	20231128	100700	0	4785	4785	4785	4785	0
673	20231128	100600	0	4785	4785	4785	4785	0
674	20231128	100500	0	4785	4785	4785	4785	0
675	20231128	100400	0	4785	4785	4785	4785	0
676	20231128	100300	0	4785	4785	4785	4785	0
677	20231128	100200	0	4785	4785	4785	4785	0
678	20231128	100100	0	4785	4785	4785	4785	0
679	20231128	100000	0	4785	4785	4785	4785	0
680	20231128	095900	0	4785	4785	4785	4785	0
681	20231128	095800	0	4785	4785	4785	4785	0
682	20231128	095700	0	4785	4785	4785	4785	0
683	20231128	095600	0	4785	4785	4785	4785	0
684	20231128	095500	0	4785	4785	4785	4785	0
685	20231128	095400	0	4785	4785	4785	4785	0
686	20231128	095300	0	4785	4785	4785	4785	0
687	20231128	095200	0	4785	4785	4785	4785	0
688	20231128	095100	0	4785	4785	4785	4785	0
689	20231128	095000	0	4785	4785	4785	4785	0
690	20231128	094900	0	4785	4785	4785	4785	0
691	20231128	094800	0	4785	4785	4785	4785	0
692	20231128	094700	0	4785	4785	4785	4785	0
693	20231128	094600	0	4785	4785	4785	4785	0
694	20231128	094500	0	4785	4785	4785	4785	0
695	20231128	094400	0	4785	4785	4785	4785	0
696	20231128	094300	0	4785	4785	4785	4785	0
697	20231128	094200	0	4785	4785	4785	4785	0
698	20231128	094100	0	4785	4785	4785	4785	0
699	20231128	094000	0	4785	4785	4785	4785	0
700	20231128	093900	0	4785	4785	4785	4785	0
701	20231128	093800	0	4785	4785	4785	4785	0
702	20231128	093700	0	4785	4785	4785	4785	0
703	20231128	093600	0	4785	4785	4785	4785	0
704	20231128	093500	0	4785	4785	4785	4785	0
705	20231128	093400	0	4785	4785	4785	4785	0
706	20231128	093300	0	4785	4785	4785	4785	0
707	20231128	093200	0	4785	4785	4785	4785	0
708	20231128	093100	0	4785	4785	4785	4785	0
709	20231128	093000	0	4785	4785	4785	4785	0
710	20231128	092900	0	4785	4785	4785	4785	0
711	20231128	092800	0	4785	4785	4785	4785	0
712	20231128	092700	0	4785	4785	4785	4785	0
713	20231128	092600	0	4785	4785	4785	4785	0
714	20231128	092500	0	4785	4785	4785	4785	0
715	20231128	092400	0	4785	4785	4785	4785	0
716	20231128	092300	0	4785	4785	4785	4785	0
717	20231128	092200	0	4785	4785	4785	4785	0
718	20231128	092100	0	4785	4785	4785	4785	0
719	20231128	092000	0	4785	4785	4785	4785	0
720	20231128	091900	0	4785	4785	4785	4785	0
721	20231128	091800	0	4785	4785	4785	4785	0
722	20231128	091700	0	4785	4785	4785	4785	0
723	20231128	091600	0	4785	4785	4785	4785	0
724	20231128	091500	0	4785	4785	4785	4785	0
725	20231128	091400	0	4785	4785	4785	4785	0
726	20231128	091300	0	4785	4785	4785	4785	0
727	20231128	091200	0	4785	4785	4785	4785	0
728	20231128	091100	0	4785	4785	4785	4785	0
729	20231128	091000	0	4785	4785	4785	4785	0
730	20231128	090900	0	4785	4785	4785	4785	0
731	20231128	090800	0	4785	4785	4785	4785	0
732	20231128	090700	0	4785	4785	4785	4785	0
733	20231128	090600	0	4785	4785	4785	4785	0
734	20231128	090500	0	4785	4785	4785	4785	0
735	20231128	090400	0	4785	4785	4785	4785	0
736	20231128	090300	0	4785	4785	4785	4785	0
737	20231128	090200	0	4785	4785	4785	4785	0
738	20231128	090100	0	4785	4785	4785	4785	0
739	20231128	090000	0	4785	4785	4785	4785	0