KissMeData/406760/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212100	2379260	2090	2090	2090	2090	21
3	20231129	212000	2379260	2090	2090	2090	2090	0
4	20231129	211900	2379260	2090	2090	2090	2090	0
5	20231129	211800	2379260	2090	2090	2090	2090	0
6	20231129	211700	2379260	2090	2090	2090	2090	0
7	20231129	211600	2379260	2090	2090	2090	2090	0
8	20231129	211500	2379260	2090	2090	2090	2090	0
9	20231129	211400	2379260	2090	2090	2090	2090	0
10	20231129	211300	2379260	2090	2090	2090	2090	0
11	20231129	211200	2379260	2090	2090	2090	2090	0
12	20231129	211100	2379260	2090	2090	2090	2090	0
13	20231129	211000	2379260	2090	2090	2090	2090	0
14	20231129	210900	2379260	2090	2090	2090	2090	0
15	20231129	210800	2379260	2090	2090	2090	2090	0
16	20231129	210700	2379260	2090	2090	2090	2090	0
17	20231129	210600	2379260	2090	2090	2090	2090	0
18	20231129	210500	2379260	2090	2090	2090	2090	0
19	20231129	210400	2379260	2090	2090	2090	2090	0
20	20231129	210300	2379260	2090	2090	2090	2090	0
21	20231129	210200	2379260	2090	2090	2090	2090	0
22	20231129	210100	2379260	2090	2090	2090	2090	0
23	20231129	210000	2379260	2090	2090	2090	2090	0
24	20231129	205900	2379260	2090	2090	2090	2090	0
25	20231129	205800	2379260	2090	2090	2090	2090	0
26	20231129	205700	2379260	2090	2090	2090	2090	0
27	20231129	205600	2379260	2090	2090	2090	2090	0
28	20231129	205500	2379260	2090	2090	2090	2090	0
29	20231129	205400	2379260	2090	2090	2090	2090	0
30	20231129	205300	2379260	2090	2090	2090	2090	0
31	20231129	205200	2379260	2090	2090	2090	2090	0
32	20231129	205100	2379260	2090	2090	2090	2090	21
33	20231129	205000	2379260	2090	2090	2090	2090	0
34	20231129	204900	2379260	2090	2090	2090	2090	0
35	20231129	204800	2379260	2090	2090	2090	2090	0
36	20231129	204700	2379260	2090	2090	2090	2090	0
37	20231129	204600	2379260	2090	2090	2090	2090	0
38	20231129	204500	2379260	2090	2090	2090	2090	0
39	20231129	204400	2379260	2090	2090	2090	2090	0
40	20231129	204300	2379260	2090	2090	2090	2090	0
41	20231129	204200	2379260	2090	2090	2090	2090	0
42	20231129	204100	2379260	2090	2090	2090	2090	0
43	20231129	204000	2379260	2090	2090	2090	2090	0
44	20231129	203900	2379260	2090	2090	2090	2090	0
45	20231129	203800	2379260	2090	2090	2090	2090	0
46	20231129	203700	2379260	2090	2090	2090	2090	0
47	20231129	203600	2379260	2090	2090	2090	2090	0
48	20231129	203500	2379260	2090	2090	2090	2090	0
49	20231129	203400	2379260	2090	2090	2090	2090	0
50	20231129	203300	2379260	2090	2090	2090	2090	0
51	20231129	203200	2379260	2090	2090	2090	2090	0
52	20231129	203100	2379260	2090	2090	2090	2090	0
53	20231129	203000	2379260	2090	2090	2090	2090	0
54	20231129	202900	2379260	2090	2090	2090	2090	0
55	20231129	202800	2379260	2090	2090	2090	2090	0
56	20231129	202700	2379260	2090	2090	2090	2090	0
57	20231129	202600	2379260	2090	2090	2090	2090	0
58	20231129	202500	2379260	2090	2090	2090	2090	0
59	20231129	202400	2379260	2090	2090	2090	2090	0
60	20231129	202300	2379260	2090	2090	2090	2090	0
61	20231129	202200	2379260	2090	2090	2090	2090	0
62	20231129	202100	2379260	2090	2090	2090	2090	21
63	20231129	202000	2379260	2090	2090	2090	2090	0
64	20231129	201900	2379260	2090	2090	2090	2090	0
65	20231129	201800	2379260	2090	2090	2090	2090	0
66	20231129	201700	2379260	2090	2090	2090	2090	0
67	20231129	201600	2379260	2090	2090	2090	2090	0
68	20231129	201500	2379260	2090	2090	2090	2090	0
69	20231129	201400	2379260	2090	2090	2090	2090	0
70	20231129	201300	2379260	2090	2090	2090	2090	0
71	20231129	201200	2379260	2090	2090	2090	2090	0
72	20231129	201100	2379260	2090	2090	2090	2090	0
73	20231129	201000	2379260	2090	2090	2090	2090	0
74	20231129	200900	2379260	2090	2090	2090	2090	0
75	20231129	200800	2379260	2090	2090	2090	2090	0
76	20231129	200700	2379260	2090	2090	2090	2090	0
77	20231129	200600	2379260	2090	2090	2090	2090	0
78	20231129	200500	2379260	2090	2090	2090	2090	0
79	20231129	200400	2379260	2090	2090	2090	2090	0
80	20231129	200300	2379260	2090	2090	2090	2090	0
81	20231129	200200	2379260	2090	2090	2090	2090	0
82	20231129	200100	2379260	2090	2090	2090	2090	0
83	20231129	200000	2379260	2090	2090	2090	2090	0
84	20231129	195900	2379260	2090	2090	2090	2090	0
85	20231129	195800	2379260	2090	2090	2090	2090	0
86	20231129	195700	2379260	2090	2090	2090	2090	0
87	20231129	195600	2379260	2090	2090	2090	2090	0
88	20231129	195500	2379260	2090	2090	2090	2090	0
89	20231129	195400	2379260	2090	2090	2090	2090	0
90	20231129	195300	2379260	2090	2090	2090	2090	0
91	20231129	195200	2379260	2090	2090	2090	2090	0
92	20231129	195100	2379260	2090	2090	2090	2090	21
93	20231129	195000	2379260	2090	2090	2090	2090	0
94	20231129	194900	2379260	2090	2090	2090	2090	0
95	20231129	194800	2379260	2090	2090	2090	2090	0
96	20231129	194700	2379260	2090	2090	2090	2090	0
97	20231129	194600	2379260	2090	2090	2090	2090	0
98	20231129	194500	2379260	2090	2090	2090	2090	0
99	20231129	194400	2379260	2090	2090	2090	2090	0
100	20231129	194300	2379260	2090	2090	2090	2090	0
101	20231129	194200	2379260	2090	2090	2090	2090	0
102	20231129	194100	2379260	2090	2090	2090	2090	0
103	20231129	194000	2379260	2090	2090	2090	2090	0
104	20231129	193900	2379260	2090	2090	2090	2090	0
105	20231129	193800	2379260	2090	2090	2090	2090	0
106	20231129	193700	2379260	2090	2090	2090	2090	0
107	20231129	193600	2379260	2090	2090	2090	2090	0
108	20231129	193500	2379260	2090	2090	2090	2090	0
109	20231129	193400	2379260	2090	2090	2090	2090	0
110	20231129	193300	2379260	2090	2090	2090	2090	0
111	20231129	193200	2379260	2090	2090	2090	2090	0
112	20231129	193100	2379260	2090	2090	2090	2090	0
113	20231129	193000	2379260	2090	2090	2090	2090	0
114	20231129	192900	2379260	2090	2090	2090	2090	0
115	20231129	192800	2379260	2090	2090	2090	2090	0
116	20231129	192700	2379260	2090	2090	2090	2090	0
117	20231129	192600	2379260	2090	2090	2090	2090	0
118	20231129	192500	2379260	2090	2090	2090	2090	0
119	20231129	192400	2379260	2090	2090	2090	2090	0
120	20231129	192300	2379260	2090	2090	2090	2090	0
121	20231129	192200	2379260	2090	2090	2090	2090	0
122	20231129	192100	2379260	2090	2090	2090	2090	21
123	20231129	192000	2379260	2090	2090	2090	2090	0
124	20231129	191900	2379260	2090	2090	2090	2090	0
125	20231129	191800	2379260	2090	2090	2090	2090	0
126	20231129	191700	2379260	2090	2090	2090	2090	0
127	20231129	191600	2379260	2090	2090	2090	2090	0
128	20231129	191500	2379260	2090	2090	2090	2090	0
129	20231129	191400	2379260	2090	2090	2090	2090	0
130	20231129	191300	2379260	2090	2090	2090	2090	0
131	20231129	191200	2379260	2090	2090	2090	2090	0
132	20231129	191100	2379260	2090	2090	2090	2090	0
133	20231129	191000	2379260	2090	2090	2090	2090	0
134	20231129	190900	2379260	2090	2090	2090	2090	0
135	20231129	190800	2379260	2090	2090	2090	2090	0
136	20231129	190700	2379260	2090	2090	2090	2090	0
137	20231129	190600	2379260	2090	2090	2090	2090	0
138	20231129	190500	2379260	2090	2090	2090	2090	0
139	20231129	190400	2379260	2090	2090	2090	2090	0
140	20231129	190300	2379260	2090	2090	2090	2090	0
141	20231129	190200	2379260	2090	2090	2090	2090	0
142	20231129	190100	2379260	2090	2090	2090	2090	0
143	20231129	190000	2379260	2090	2090	2090	2090	0
144	20231129	185900	2379260	2090	2090	2090	2090	0
145	20231129	185800	2379260	2090	2090	2090	2090	0
146	20231129	185700	2379260	2090	2090	2090	2090	0
147	20231129	185600	2379260	2090	2090	2090	2090	0
148	20231129	185500	2379260	2090	2090	2090	2090	0
149	20231129	185400	2379260	2090	2090	2090	2090	0
150	20231129	185300	2379260	2090	2090	2090	2090	0
151	20231129	185200	2379260	2090	2090	2090	2090	0
152	20231129	185100	2379260	2090	2090	2090	2090	21
153	20231129	185000	2379260	2090	2090	2090	2090	0
154	20231129	184900	2379260	2090	2090	2090	2090	0
155	20231129	184800	2379260	2090	2090	2090	2090	0
156	20231129	184700	2379260	2090	2090	2090	2090	0
157	20231129	184600	2379260	2090	2090	2090	2090	0
158	20231129	184500	2379260	2090	2090	2090	2090	0
159	20231129	184400	2379260	2090	2090	2090	2090	0
160	20231129	184300	2379260	2090	2090	2090	2090	0
161	20231129	184200	2379260	2090	2090	2090	2090	0
162	20231129	184100	2379260	2090	2090	2090	2090	0
163	20231129	184000	2379260	2090	2090	2090	2090	0
164	20231129	183900	2379260	2090	2090	2090	2090	0
165	20231129	183800	2379260	2090	2090	2090	2090	0
166	20231129	183700	2379260	2090	2090	2090	2090	0
167	20231129	183600	2379260	2090	2090	2090	2090	0
168	20231129	183500	2379260	2090	2090	2090	2090	0
169	20231129	183400	2379260	2090	2090	2090	2090	0
170	20231129	183300	2379260	2090	2090	2090	2090	0
171	20231129	183200	2379260	2090	2090	2090	2090	0
172	20231129	183100	2379260	2090	2090	2090	2090	0
173	20231129	183000	2379260	2090	2090	2090	2090	0
174	20231129	182900	2379260	2090	2090	2090	2090	0
175	20231129	182800	2379260	2090	2090	2090	2090	0
176	20231129	182700	2379260	2090	2090	2090	2090	0
177	20231129	182600	2379260	2090	2090	2090	2090	0
178	20231129	182500	2379260	2090	2090	2090	2090	0
179	20231129	182400	2379260	2090	2090	2090	2090	0
180	20231129	182300	2379260	2090	2090	2090	2090	0
181	20231129	182200	2379260	2090	2090	2090	2090	0
182	20231129	182100	2379260	2090	2090	2090	2090	21
183	20231129	182000	2379260	2090	2090	2090	2090	0
184	20231129	181900	2379260	2090	2090	2090	2090	0
185	20231129	181800	2379260	2090	2090	2090	2090	0
186	20231129	181700	2379260	2090	2090	2090	2090	0
187	20231129	181600	2379260	2090	2090	2090	2090	0
188	20231129	181500	2379260	2090	2090	2090	2090	0
189	20231129	181400	2379260	2090	2090	2090	2090	0
190	20231129	181300	2379260	2090	2090	2090	2090	0
191	20231129	181200	2379260	2090	2090	2090	2090	0
192	20231129	181100	2379260	2090	2090	2090	2090	0
193	20231129	181000	2379260	2090	2090	2090	2090	0
194	20231129	180900	2379260	2090	2090	2090	2090	0
195	20231129	180800	2379260	2090	2090	2090	2090	0
196	20231129	180700	2379260	2090	2090	2090	2090	0
197	20231129	180600	2379260	2090	2090	2090	2090	0
198	20231129	180500	2379260	2090	2090	2090	2090	0
199	20231129	180400	2379260	2090	2090	2090	2090	0
200	20231129	180300	2379260	2090	2090	2090	2090	0
201	20231129	180200	2379260	2090	2090	2090	2090	0
202	20231129	180100	2379260	2090	2090	2090	2090	0
203	20231129	180000	2379260	2090	2090	2090	2090	0
204	20231129	175900	2379260	2090	2090	2090	2090	0
205	20231129	175800	2379260	2090	2090	2090	2090	0
206	20231129	175700	2379260	2090	2090	2090	2090	0
207	20231129	175600	2379260	2090	2090	2090	2090	0
208	20231129	175500	2379260	2090	2090	2090	2090	0
209	20231129	175400	2379260	2090	2090	2090	2090	0
210	20231129	175300	2379260	2090	2090	2090	2090	0
211	20231129	175200	2379260	2090	2090	2090	2090	0
212	20231129	175100	2379260	2090	2090	2090	2090	21
213	20231129	175000	2379260	2090	2090	2090	2090	0
214	20231129	174900	2379260	2090	2090	2090	2090	0
215	20231129	174800	2379260	2090	2090	2090	2090	0
216	20231129	174700	2379260	2090	2090	2090	2090	0
217	20231129	174600	2379260	2090	2090	2090	2090	0
218	20231129	174500	2379260	2090	2090	2090	2090	0
219	20231129	174400	2379260	2090	2090	2090	2090	0
220	20231129	174300	2379260	2090	2090	2090	2090	0
221	20231129	174200	2379260	2090	2090	2090	2090	0
222	20231129	174100	2379260	2090	2090	2090	2090	0
223	20231129	174000	2379260	2090	2090	2090	2090	0
224	20231129	173900	2379260	2090	2090	2090	2090	0
225	20231129	173800	2379260	2090	2090	2090	2090	0
226	20231129	173700	2379260	2090	2090	2090	2090	0
227	20231129	173600	2379260	2090	2090	2090	2090	0
228	20231129	173500	2379260	2090	2090	2090	2090	0
229	20231129	173400	2379260	2090	2090	2090	2090	0
230	20231129	173300	2379260	2090	2090	2090	2090	0
231	20231129	173200	2379260	2090	2090	2090	2090	0
232	20231129	173100	2379260	2090	2090	2090	2090	0
233	20231129	173000	2379260	2090	2090	2090	2090	0
234	20231129	172900	2379260	2090	2090	2090	2090	0
235	20231129	172800	2379260	2090	2090	2090	2090	0
236	20231129	172700	2379260	2090	2090	2090	2090	0
237	20231129	172600	2379260	2090	2090	2090	2090	0
238	20231129	172500	2379260	2090	2090	2090	2090	0
239	20231129	172400	2379260	2090	2090	2090	2090	0
240	20231129	172300	2379260	2090	2090	2090	2090	0
241	20231129	172200	2379260	2090	2090	2090	2090	0
242	20231129	172100	2379260	2090	2090	2090	2090	21
243	20231129	172000	2379260	2090	2090	2090	2090	0
244	20231129	171900	2379260	2090	2090	2090	2090	0
245	20231129	171800	2379260	2090	2090	2090	2090	0
246	20231129	171700	2379260	2090	2090	2090	2090	0
247	20231129	171600	2379260	2090	2090	2090	2090	0
248	20231129	171500	2379260	2090	2090	2090	2090	0
249	20231129	171400	2379260	2090	2090	2090	2090	0
250	20231129	171300	2379260	2090	2090	2090	2090	0
251	20231129	171200	2379260	2090	2090	2090	2090	0
252	20231129	171100	2379260	2090	2090	2090	2090	0
253	20231129	171000	2379260	2090	2090	2090	2090	0
254	20231129	170900	2379260	2090	2090	2090	2090	0
255	20231129	170800	2379260	2090	2090	2090	2090	0
256	20231129	170700	2379260	2090	2090	2090	2090	0
257	20231129	170600	2379260	2090	2090	2090	2090	0
258	20231129	170500	2379260	2090	2090	2090	2090	0
259	20231129	170400	2379260	2090	2090	2090	2090	0
260	20231129	170300	2379260	2090	2090	2090	2090	0
261	20231129	170200	2379260	2090	2090	2090	2090	0
262	20231129	170100	2379260	2090	2090	2090	2090	0
263	20231129	170000	2379260	2090	2090	2090	2090	0
264	20231129	165900	2379260	2090	2090	2090	2090	0
265	20231129	165800	2379260	2090	2090	2090	2090	0
266	20231129	165700	2379260	2090	2090	2090	2090	0
267	20231129	165600	2379260	2090	2090	2090	2090	0
268	20231129	165500	2379260	2090	2090	2090	2090	0
269	20231129	165400	2379260	2090	2090	2090	2090	0
270	20231129	165300	2379260	2090	2090	2090	2090	0
271	20231129	165200	2379260	2090	2090	2090	2090	0
272	20231129	165100	2379260	2090	2090	2090	2090	21
273	20231129	165000	2379260	2090	2090	2090	2090	0
274	20231129	164900	2379260	2090	2090	2090	2090	0
275	20231129	164800	2379260	2090	2090	2090	2090	0
276	20231129	164700	2379260	2090	2090	2090	2090	0
277	20231129	164600	2379260	2090	2090	2090	2090	0
278	20231129	164500	2379260	2090	2090	2090	2090	0
279	20231129	164400	2379260	2090	2090	2090	2090	0
280	20231129	164300	2379260	2090	2090	2090	2090	0
281	20231129	164200	2379260	2090	2090	2090	2090	0
282	20231129	164100	2379260	2090	2090	2090	2090	0
283	20231129	164000	2379260	2090	2090	2090	2090	0
284	20231129	163900	2379260	2090	2090	2090	2090	0
285	20231129	163800	2379260	2090	2090	2090	2090	0
286	20231129	163700	2379260	2090	2090	2090	2090	0
287	20231129	163600	2379260	2090	2090	2090	2090	0
288	20231129	163500	2379260	2090	2090	2090	2090	0
289	20231129	163400	2379260	2090	2090	2090	2090	0
290	20231129	163300	2379260	2090	2090	2090	2090	0
291	20231129	163200	2379260	2090	2090	2090	2090	0
292	20231129	163100	2379260	2090	2090	2090	2090	0
293	20231129	163000	2379260	2090	2090	2090	2090	0
294	20231129	162900	2379260	2090	2090	2090	2090	0
295	20231129	162800	2379260	2090	2090	2090	2090	0
296	20231129	162700	2379260	2090	2090	2090	2090	0
297	20231129	162600	2379260	2090	2090	2090	2090	0
298	20231129	162500	2379260	2090	2090	2090	2090	0
299	20231129	162400	2379260	2090	2090	2090	2090	0
300	20231129	162300	2379260	2090	2090	2090	2090	0
301	20231129	162200	2379260	2090	2090	2090	2090	0
302	20231129	162100	2379260	2090	2090	2090	2090	21
303	20231129	162000	2379260	2090	2090	2090	2090	0
304	20231129	161900	2379260	2090	2090	2090	2090	0
305	20231129	161800	2379260	2090	2090	2090	2090	0
306	20231129	161700	2379260	2090	2090	2090	2090	0
307	20231129	161600	2379260	2090	2090	2090	2090	0
308	20231129	161500	2379260	2090	2090	2090	2090	0
309	20231129	161400	2379260	2090	2090	2090	2090	0
310	20231129	161300	2379260	2090	2090	2090	2090	0
311	20231129	161200	2379260	2090	2090	2090	2090	0
312	20231129	161100	2379260	2090	2090	2090	2090	0
313	20231129	161000	2379260	2090	2090	2090	2090	0
314	20231129	160900	2379260	2090	2090	2090	2090	0
315	20231129	160800	2379260	2090	2090	2090	2090	0
316	20231129	160700	2379260	2090	2090	2090	2090	0
317	20231129	160600	2379260	2090	2090	2090	2090	0
318	20231129	160500	2379260	2090	2090	2090	2090	0
319	20231129	160400	2379260	2090	2090	2090	2090	0
320	20231129	160300	2379260	2090	2090	2090	2090	0
321	20231129	160200	2379260	2090	2090	2090	2090	0
322	20231129	160100	2379260	2090	2090	2090	2090	0
323	20231129	160000	2379260	2090	2090	2090	2090	0
324	20231129	155900	2379260	2090	2090	2090	2090	0
325	20231129	155800	2379260	2090	2090	2090	2090	0
326	20231129	155700	2379260	2090	2090	2090	2090	0
327	20231129	155600	2379260	2090	2090	2090	2090	0
328	20231129	155500	2379260	2090	2090	2090	2090	0
329	20231129	155400	2379260	2090	2090	2090	2090	0
330	20231129	155300	2379260	2090	2090	2090	2090	0
331	20231129	155200	2379260	2090	2090	2090	2090	0
332	20231129	155100	2379260	2090	2090	2090	2090	21
333	20231129	155000	2379260	2090	2090	2090	2090	0
334	20231129	154900	2379260	2090	2090	2090	2090	0
335	20231129	154800	2379260	2090	2090	2090	2090	0
336	20231129	154700	2379260	2090	2090	2090	2090	0
337	20231129	154600	2379260	2090	2090	2090	2090	0
338	20231129	154500	2379260	2090	2090	2090	2090	0
339	20231129	154400	2379260	2090	2090	2090	2090	0
340	20231129	154300	2379260	2090	2090	2090	2090	0
341	20231129	154200	2379260	2090	2090	2090	2090	0
342	20231129	154100	2379260	2090	2090	2090	2090	0
343	20231129	154000	2379260	2090	2090	2090	2090	0
344	20231129	153900	2379260	2090	2090	2090	2090	0
345	20231129	153800	2379260	2090	2090	2090	2090	0
346	20231129	153700	2379260	2090	2090	2090	2090	0
347	20231129	153600	2379260	2090	2090	2090	2090	0
348	20231129	153500	2379260	2090	2090	2090	2090	0
349	20231129	153400	2379260	2090	2090	2090	2090	0
350	20231129	153300	2379260	2090	2090	2090	2090	0
351	20231129	153200	2379260	2090	2090	2090	2090	0
352	20231129	153100	2379260	2090	2090	2090	2090	0
353	20231129	153000	2379260	2090	2090	2090	2090	21
354	20231129	152900	2335370	2090	2090	2090	2090	0
355	20231129	152800	2335370	2090	2090	2090	2090	0
356	20231129	152700	2335370	2090	2090	2090	2090	0
357	20231129	152600	2335370	2090	2090	2090	2090	0
358	20231129	152500	2335370	2090	2090	2090	2090	0
359	20231129	152400	2335370	2090	2090	2090	2090	0
360	20231129	152300	2335370	2090	2090	2090	2090	0
361	20231129	152200	2335370	2090	2090	2090	2090	0
362	20231129	152100	2335370	2090	2090	2090	2090	0
363	20231129	152000	2335370	2090	2090	2090	2090	0
364	20231129	151900	2335370	2090	2090	2090	2090	0
365	20231129	151800	2335370	2090	2090	2090	2090	0
366	20231129	151700	2335370	2090	2090	2090	2090	0
367	20231129	151600	2335370	2090	2090	2090	2090	20
368	20231129	151500	2293570	2090	2090	2090	2090	0
369	20231129	151400	2293570	2090	2090	2090	2090	0
370	20231129	151300	2293570	2090	2090	2090	2090	0
371	20231129	151200	2293570	2090	2090	2090	2090	0
372	20231129	151100	2293570	2090	2090	2090	2090	0
373	20231129	151000	2293570	2090	2090	2090	2090	0
374	20231129	150900	2293570	2090	2090	2090	2090	0
375	20231129	150800	2293570	2090	2090	2090	2090	0
376	20231129	150700	2293570	2090	2090	2090	2090	0
377	20231129	150600	2293570	2090	2090	2090	2090	0
378	20231129	150500	2293570	2090	2090	2090	2090	0
379	20231129	150400	2293570	2090	2090	2090	2090	0
380	20231129	150300	2293570	2090	2090	2090	2090	0
381	20231129	150200	2293570	2090	2090	2090	2090	0
382	20231129	150100	2293570	2090	2090	2090	2090	0
383	20231129	150000	2293570	2090	2090	2090	2090	0
384	20231129	145900	2293570	2090	2090	2090	2090	0
385	20231129	145800	2293570	2090	2090	2090	2090	0
386	20231129	145700	2293570	2090	2090	2090	2090	0
387	20231129	145600	2293570	2090	2090	2090	2090	0
388	20231129	145500	2293570	2090	2090	2090	2090	0
389	20231129	145400	2293570	2090	2090	2090	2090	0
390	20231129	145300	2293570	2090	2090	2090	2090	0
391	20231129	145200	2293570	2090	2090	2090	2090	0
392	20231129	145100	2293570	2090	2090	2090	2090	0
393	20231129	145000	2293570	2090	2090	2090	2090	0
394	20231129	144900	2293570	2090	2090	2090	2090	0
395	20231129	144800	2293570	2090	2090	2090	2090	0
396	20231129	144700	2293570	2090	2090	2090	2090	0
397	20231129	144600	2293570	2090	2090	2090	2090	0
398	20231129	144500	2293570	2090	2090	2090	2090	0
399	20231129	144400	2293570	2090	2090	2090	2090	0
400	20231129	144300	2293570	2090	2090	2090	2090	0
401	20231129	144200	2293570	2090	2090	2090	2090	0
402	20231129	144100	2293570	2090	2090	2090	2090	0
403	20231129	144000	2293570	2090	2090	2090	2090	0
404	20231129	143900	2293570	2090	2090	2090	2090	0
405	20231129	143800	2293570	2090	2090	2090	2090	0
406	20231129	143700	2293570	2090	2090	2090	2090	0
407	20231129	143600	2293570	2090	2090	2090	2090	0
408	20231129	143500	2293570	2090	2090	2090	2090	0
409	20231129	143400	2293570	2090	2090	2090	2090	0
410	20231129	143300	2293570	2090	2090	2090	2090	0
411	20231129	143200	2293570	2090	2090	2090	2090	0
412	20231129	143100	2293570	2090	2090	2090	2090	0
413	20231129	143000	2293570	2090	2090	2090	2090	0
414	20231129	142900	2293570	2090	2090	2090	2090	0
415	20231129	142800	2293570	2090	2090	2090	2090	0
416	20231129	142700	2293570	2090	2090	2090	2090	0
417	20231129	142600	2293570	2090	2090	2090	2090	0
418	20231129	142500	2293570	2090	2090	2090	2090	0
419	20231129	142400	2293570	2090	2090	2090	2090	0
420	20231129	142300	2293570	2090	2090	2090	2090	0
421	20231129	142200	2293570	2090	2090	2090	2090	1
422	20231129	142100	2291480	2085	2085	2085	2085	0
423	20231129	142000	2291480	2085	2085	2085	2085	0
424	20231129	141900	2291480	2085	2085	2085	2085	0
425	20231129	141800	2291480	2085	2085	2085	2085	0
426	20231129	141700	2291480	2085	2085	2085	2085	0
427	20231129	141600	2291480	2085	2085	2085	2085	0
428	20231129	141500	2291480	2085	2085	2085	2085	0
429	20231129	141400	2291480	2085	2085	2085	2085	0
430	20231129	141300	2291480	2085	2085	2085	2085	0
431	20231129	141200	2291480	2085	2085	2085	2085	0
432	20231129	141100	2291480	2085	2085	2085	2085	0
433	20231129	141000	2291480	2085	2085	2085	2085	0
434	20231129	140900	2291480	2085	2085	2085	2085	0
435	20231129	140800	2291480	2085	2085	2085	2085	0
436	20231129	140700	2291480	2085	2085	2085	2085	0
437	20231129	140600	2291480	2085	2085	2085	2085	0
438	20231129	140500	2291480	2085	2085	2085	2085	0
439	20231129	140400	2291480	2085	2085	2085	2085	0
440	20231129	140300	2291480	2085	2085	2085	2085	0
441	20231129	140200	2291480	2085	2085	2085	2085	0
442	20231129	140100	2291480	2085	2085	2085	2085	0
443	20231129	140000	2291480	2085	2085	2085	2085	0
444	20231129	135900	2291480	2085	2085	2085	2085	0
445	20231129	135800	2291480	2085	2085	2085	2085	0
446	20231129	135700	2291480	2085	2085	2085	2085	0
447	20231129	135600	2291480	2085	2085	2085	2085	0
448	20231129	135500	2291480	2085	2085	2085	2085	0
449	20231129	135400	2291480	2085	2085	2085	2085	0
450	20231129	135300	2291480	2085	2085	2085	2085	288
451	20231129	135200	1691000	2090	2090	2090	2090	0
452	20231129	135100	1691000	2090	2090	2090	2090	0
453	20231129	135000	1691000	2090	2090	2090	2090	0
454	20231129	134900	1691000	2090	2090	2090	2090	0
455	20231129	134800	1691000	2090	2090	2090	2090	0
456	20231129	134700	1691000	2090	2090	2090	2090	0
457	20231129	134600	1691000	2090	2090	2090	2090	0
458	20231129	134500	1691000	2090	2090	2090	2090	0
459	20231129	134400	1691000	2090	2090	2090	2090	0
460	20231129	134300	1691000	2090	2090	2090	2090	0
461	20231129	134200	1691000	2090	2090	2090	2090	0
462	20231129	134100	1691000	2090	2090	2090	2090	0
463	20231129	134000	1691000	2090	2090	2090	2090	0
464	20231129	133900	1691000	2090	2090	2090	2090	0
465	20231129	133800	1691000	2090	2090	2090	2090	0
466	20231129	133700	1691000	2090	2090	2090	2090	0
467	20231129	133600	1691000	2090	2090	2090	2090	0
468	20231129	133500	1691000	2090	2090	2090	2090	0
469	20231129	133400	1691000	2090	2090	2090	2090	0
470	20231129	133300	1691000	2090	2090	2090	2090	0
471	20231129	133200	1691000	2090	2090	2090	2090	0
472	20231129	133100	1691000	2090	2090	2090	2090	0
473	20231129	133000	1691000	2090	2090	2090	2090	0
474	20231129	132900	1691000	2090	2090	2090	2090	0
475	20231129	132800	1691000	2090	2090	2090	2090	0
476	20231129	132700	1691000	2090	2090	2090	2090	0
477	20231129	132600	1691000	2090	2090	2090	2090	0
478	20231129	132500	1691000	2090	2090	2090	2090	0
479	20231129	132400	1691000	2090	2090	2090	2090	0
480	20231129	132300	1691000	2090	2090	2090	2090	0
481	20231129	132200	1691000	2090	2090	2090	2090	0
482	20231129	132100	1691000	2090	2090	2090	2090	0
483	20231129	132000	1691000	2090	2090	2090	2090	0
484	20231129	131900	1691000	2090	2090	2090	2090	0
485	20231129	131800	1691000	2090	2090	2090	2090	0
486	20231129	131700	1691000	2090	2090	2090	2090	0
487	20231129	131600	1691000	2090	2090	2090	2090	0
488	20231129	131500	1691000	2090	2090	2090	2090	0
489	20231129	131400	1691000	2090	2090	2090	2090	0
490	20231129	131300	1691000	2090	2090	2090	2090	0
491	20231129	131200	1691000	2090	2090	2090	2090	0
492	20231129	131100	1691000	2090	2090	2090	2090	0
493	20231129	131000	1691000	2090	2090	2090	2090	0
494	20231129	130900	1691000	2090	2090	2090	2090	0
495	20231129	130800	1691000	2090	2090	2090	2090	0
496	20231129	130700	1691000	2090	2090	2090	2090	0
497	20231129	130600	1691000	2090	2090	2090	2090	0
498	20231129	130500	1691000	2090	2090	2090	2090	0
499	20231129	130400	1691000	2090	2090	2090	2090	0
500	20231129	130300	1691000	2090	2090	2090	2090	0
501	20231129	130200	1691000	2090	2090	2090	2090	0
502	20231129	130100	1691000	2090	2090	2090	2090	0
503	20231129	130000	1691000	2090	2090	2090	2090	0
504	20231129	125900	1691000	2090	2090	2090	2090	0
505	20231129	125800	1691000	2090	2090	2090	2090	0
506	20231129	125700	1691000	2090	2090	2090	2090	0
507	20231129	125600	1691000	2090	2090	2090	2090	0
508	20231129	125500	1691000	2090	2090	2090	2090	0
509	20231129	125400	1691000	2090	2090	2090	2090	0
510	20231129	125300	1691000	2090	2090	2090	2090	1
511	20231129	125200	1688910	2085	2085	2085	2085	0
512	20231129	125100	1688910	2085	2085	2085	2085	0
513	20231129	125000	1688910	2085	2085	2085	2085	0
514	20231129	124900	1688910	2085	2085	2085	2085	0
515	20231129	124800	1688910	2085	2085	2085	2085	0
516	20231129	124700	1688910	2085	2085	2085	2085	0
517	20231129	124600	1688910	2085	2085	2085	2085	0
518	20231129	124500	1688910	2085	2085	2085	2085	0
519	20231129	124400	1688910	2085	2085	2085	2085	0
520	20231129	124300	1688910	2085	2085	2085	2085	0
521	20231129	124200	1688910	2085	2085	2085	2085	0
522	20231129	124100	1688910	2085	2085	2085	2085	0
523	20231129	124000	1688910	2085	2085	2085	2085	0
524	20231129	123900	1688910	2085	2085	2085	2085	0
525	20231129	123800	1688910	2085	2085	2085	2085	0
526	20231129	123700	1688910	2085	2085	2085	2085	0
527	20231129	123600	1688910	2085	2085	2085	2085	0
528	20231129	123500	1688910	2085	2085	2085	2085	0
529	20231129	123400	1688910	2085	2085	2085	2085	500
530	20231129	123300	646410	2090	2090	2090	2090	0
531	20231129	123200	646410	2090	2090	2090	2090	0
532	20231129	123100	646410	2090	2090	2090	2090	0
533	20231129	123000	646410	2090	2090	2090	2090	0
534	20231129	122900	646410	2090	2090	2090	2090	0
535	20231129	122800	646410	2090	2090	2090	2090	0
536	20231129	122700	646410	2090	2090	2090	2090	0
537	20231129	122600	646410	2090	2090	2090	2090	0
538	20231129	122500	646410	2090	2090	2090	2090	0
539	20231129	122400	646410	2090	2090	2090	2090	0
540	20231129	122300	646410	2090	2090	2090	2090	0
541	20231129	122200	646410	2090	2090	2090	2090	0
542	20231129	122100	646410	2090	2090	2090	2090	0
543	20231129	122000	646410	2090	2090	2090	2090	0
544	20231129	121900	646410	2090	2090	2090	2090	0
545	20231129	121800	646410	2090	2090	2090	2090	0
546	20231129	121700	646410	2090	2090	2090	2090	0
547	20231129	121600	646410	2090	2090	2090	2090	0
548	20231129	121500	646410	2090	2090	2090	2090	0
549	20231129	121400	646410	2090	2090	2090	2090	0
550	20231129	121300	646410	2090	2090	2090	2090	0
551	20231129	121200	646410	2090	2090	2090	2090	0
552	20231129	121100	646410	2090	2090	2090	2090	0
553	20231129	121000	646410	2090	2090	2090	2090	0
554	20231129	120900	646410	2090	2090	2090	2090	0
555	20231129	120800	646410	2090	2090	2090	2090	0
556	20231129	120700	646410	2090	2090	2090	2090	0
557	20231129	120600	646410	2090	2090	2090	2090	0
558	20231129	120500	646410	2090	2090	2090	2090	0
559	20231129	120400	646410	2090	2090	2090	2090	0
560	20231129	120300	646410	2090	2090	2090	2090	0
561	20231129	120200	646410	2090	2090	2090	2090	0
562	20231129	120100	646410	2090	2090	2090	2090	0
563	20231129	120000	646410	2090	2090	2090	2090	0
564	20231129	115900	646410	2090	2090	2090	2090	0
565	20231129	115800	646410	2090	2090	2090	2090	0
566	20231129	115700	646410	2090	2090	2090	2090	0
567	20231129	115600	646410	2090	2090	2090	2090	0
568	20231129	115500	646410	2090	2090	2090	2090	0
569	20231129	115400	646410	2090	2090	2090	2090	0
570	20231129	115300	646410	2090	2090	2090	2090	0
571	20231129	115200	646410	2090	2090	2090	2090	0
572	20231129	115100	646410	2090	2090	2090	2090	0
573	20231129	115000	646410	2090	2090	2090	2090	0
574	20231129	114900	646410	2090	2090	2090	2090	0
575	20231129	114800	646410	2090	2090	2090	2090	0
576	20231129	114700	646410	2090	2090	2090	2090	0
577	20231129	114600	646410	2090	2090	2090	2090	0
578	20231129	114500	646410	2090	2090	2090	2090	0
579	20231129	114400	646410	2090	2090	2090	2090	0
580	20231129	114300	646410	2090	2090	2090	2090	0
581	20231129	114200	646410	2090	2090	2090	2090	1
582	20231129	114100	644320	2090	2090	2090	2090	0
583	20231129	114000	644320	2090	2090	2090	2090	0
584	20231129	113900	644320	2090	2090	2090	2090	0
585	20231129	113800	644320	2090	2090	2090	2090	0
586	20231129	113700	644320	2090	2090	2090	2090	0
587	20231129	113600	644320	2090	2090	2090	2090	0
588	20231129	113500	644320	2090	2090	2090	2090	0
589	20231129	113400	644320	2090	2090	2090	2090	0
590	20231129	113300	644320	2090	2090	2090	2090	0
591	20231129	113200	644320	2090	2090	2090	2090	0
592	20231129	113100	644320	2090	2090	2090	2090	0
593	20231129	113000	644320	2090	2090	2090	2090	0
594	20231129	112900	644320	2090	2090	2090	2090	0
595	20231129	112800	644320	2090	2090	2090	2090	0
596	20231129	112700	644320	2090	2090	2090	2090	0
597	20231129	112600	644320	2090	2090	2090	2090	0
598	20231129	112500	644320	2090	2090	2090	2090	0
599	20231129	112400	644320	2090	2090	2090	2090	0
600	20231129	112300	644320	2090	2090	2090	2090	0
601	20231129	112200	644320	2090	2090	2090	2090	0
602	20231129	112100	644320	2090	2090	2090	2090	0
603	20231129	112000	644320	2090	2090	2090	2090	0
604	20231129	111900	644320	2090	2090	2090	2090	0
605	20231129	111800	644320	2090	2090	2090	2090	0
606	20231129	111700	644320	2090	2090	2090	2090	0
607	20231129	111600	644320	2090	2090	2090	2090	0
608	20231129	111500	644320	2090	2090	2090	2090	0
609	20231129	111400	644320	2090	2090	2090	2090	1
610	20231129	111300	642230	2085	2085	2085	2085	0
611	20231129	111200	642230	2085	2085	2085	2085	0
612	20231129	111100	642230	2085	2085	2085	2085	0
613	20231129	111000	642230	2085	2085	2085	2085	0
614	20231129	110900	642230	2085	2085	2085	2085	0
615	20231129	110800	642230	2085	2085	2085	2085	0
616	20231129	110700	642230	2085	2085	2085	2085	0
617	20231129	110600	642230	2085	2085	2085	2085	0
618	20231129	110500	642230	2085	2085	2085	2085	0
619	20231129	110400	642230	2085	2085	2085	2085	0
620	20231129	110300	642230	2085	2085	2085	2085	0
621	20231129	110200	642230	2085	2085	2085	2085	0
622	20231129	110100	642230	2085	2085	2085	2085	0
623	20231129	110000	642230	2085	2085	2085	2085	0
624	20231129	105900	642230	2085	2085	2085	2085	0
625	20231129	105800	642230	2085	2085	2085	2085	0
626	20231129	105700	642230	2085	2085	2085	2085	0
627	20231129	105600	642230	2085	2085	2085	2085	0
628	20231129	105500	642230	2085	2085	2085	2085	0
629	20231129	105400	642230	2085	2085	2085	2085	0
630	20231129	105300	642230	2085	2085	2085	2085	0
631	20231129	105200	642230	2085	2085	2085	2085	0
632	20231129	105100	642230	2085	2085	2085	2085	0
633	20231129	105000	642230	2085	2085	2085	2085	0
634	20231129	104900	642230	2085	2085	2085	2085	0
635	20231129	104800	642230	2085	2085	2085	2085	0
636	20231129	104700	642230	2085	2085	2085	2085	0
637	20231129	104600	642230	2085	2085	2085	2085	0
638	20231129	104500	642230	2085	2085	2085	2085	0
639	20231129	104400	642230	2085	2090	2090	2085	308
640	20231129	104300	0	2095	2095	2095	2095	0
641	20231129	104200	0	2095	2095	2095	2095	0
642	20231129	104100	0	2095	2095	2095	2095	0
643	20231129	104000	0	2095	2095	2095	2095	0
644	20231129	103900	0	2095	2095	2095	2095	0
645	20231129	103800	0	2095	2095	2095	2095	0
646	20231129	103700	0	2095	2095	2095	2095	0
647	20231129	103600	0	2095	2095	2095	2095	0
648	20231129	103500	0	2095	2095	2095	2095	0
649	20231129	103400	0	2095	2095	2095	2095	0
650	20231129	103300	0	2095	2095	2095	2095	0
651	20231129	103200	0	2095	2095	2095	2095	0
652	20231129	103100	0	2095	2095	2095	2095	0
653	20231129	103000	0	2095	2095	2095	2095	0
654	20231129	102900	0	2095	2095	2095	2095	0
655	20231129	102800	0	2095	2095	2095	2095	0
656	20231129	102700	0	2095	2095	2095	2095	0
657	20231129	102600	0	2095	2095	2095	2095	0
658	20231129	102500	0	2095	2095	2095	2095	0
659	20231129	102400	0	2095	2095	2095	2095	0
660	20231129	102300	0	2095	2095	2095	2095	0
661	20231129	102200	0	2095	2095	2095	2095	0
662	20231129	102100	0	2095	2095	2095	2095	0
663	20231129	102000	0	2095	2095	2095	2095	0
664	20231129	101900	0	2095	2095	2095	2095	0
665	20231129	101800	0	2095	2095	2095	2095	0
666	20231129	101700	0	2095	2095	2095	2095	0
667	20231129	101600	0	2095	2095	2095	2095	0
668	20231129	101500	0	2095	2095	2095	2095	0
669	20231129	101400	0	2095	2095	2095	2095	0
670	20231129	101300	0	2095	2095	2095	2095	0
671	20231129	101200	0	2095	2095	2095	2095	0
672	20231129	101100	0	2095	2095	2095	2095	0
673	20231129	101000	0	2095	2095	2095	2095	0
674	20231129	100900	0	2095	2095	2095	2095	0
675	20231129	100800	0	2095	2095	2095	2095	0
676	20231129	100700	0	2095	2095	2095	2095	0
677	20231129	100600	0	2095	2095	2095	2095	0
678	20231129	100500	0	2095	2095	2095	2095	0
679	20231129	100400	0	2095	2095	2095	2095	0
680	20231129	100300	0	2095	2095	2095	2095	0
681	20231129	100200	0	2095	2095	2095	2095	0
682	20231129	100100	0	2095	2095	2095	2095	0
683	20231129	100000	0	2095	2095	2095	2095	0
684	20231129	095900	0	2095	2095	2095	2095	0
685	20231129	095800	0	2095	2095	2095	2095	0
686	20231129	095700	0	2095	2095	2095	2095	0
687	20231129	095600	0	2095	2095	2095	2095	0
688	20231129	095500	0	2095	2095	2095	2095	0
689	20231129	095400	0	2095	2095	2095	2095	0
690	20231129	095300	0	2095	2095	2095	2095	0
691	20231129	095200	0	2095	2095	2095	2095	0
692	20231129	095100	0	2095	2095	2095	2095	0
693	20231129	095000	0	2095	2095	2095	2095	0
694	20231129	094900	0	2095	2095	2095	2095	0
695	20231129	094800	0	2095	2095	2095	2095	0
696	20231129	094700	0	2095	2095	2095	2095	0
697	20231129	094600	0	2095	2095	2095	2095	0
698	20231129	094500	0	2095	2095	2095	2095	0
699	20231129	094400	0	2095	2095	2095	2095	0
700	20231129	094300	0	2095	2095	2095	2095	0
701	20231129	094200	0	2095	2095	2095	2095	0
702	20231129	094100	0	2095	2095	2095	2095	0
703	20231129	094000	0	2095	2095	2095	2095	0
704	20231129	093900	0	2095	2095	2095	2095	0
705	20231129	093800	0	2095	2095	2095	2095	0
706	20231129	093700	0	2095	2095	2095	2095	0
707	20231129	093600	0	2095	2095	2095	2095	0
708	20231129	093500	0	2095	2095	2095	2095	0
709	20231129	093400	0	2095	2095	2095	2095	0
710	20231129	093300	0	2095	2095	2095	2095	0
711	20231129	093200	0	2095	2095	2095	2095	0
712	20231129	093100	0	2095	2095	2095	2095	0
713	20231129	093000	0	2095	2095	2095	2095	0
714	20231129	092900	0	2095	2095	2095	2095	0
715	20231129	092800	0	2095	2095	2095	2095	0
716	20231129	092700	0	2095	2095	2095	2095	0
717	20231129	092600	0	2095	2095	2095	2095	0
718	20231129	092500	0	2095	2095	2095	2095	0
719	20231129	092400	0	2095	2095	2095	2095	0
720	20231129	092300	0	2095	2095	2095	2095	0
721	20231129	092200	0	2095	2095	2095	2095	0
722	20231129	092100	0	2095	2095	2095	2095	0
723	20231129	092000	0	2095	2095	2095	2095	0
724	20231129	091900	0	2095	2095	2095	2095	0
725	20231129	091800	0	2095	2095	2095	2095	0
726	20231129	091700	0	2095	2095	2095	2095	0
727	20231129	091600	0	2095	2095	2095	2095	0
728	20231129	091500	0	2095	2095	2095	2095	0
729	20231129	091400	0	2095	2095	2095	2095	0
730	20231129	091300	0	2095	2095	2095	2095	0
731	20231129	091200	0	2095	2095	2095	2095	0
732	20231129	091100	0	2095	2095	2095	2095	0
733	20231129	091000	0	2095	2095	2095	2095	0
734	20231129	090900	0	2095	2095	2095	2095	0
735	20231129	090800	0	2095	2095	2095	2095	0
736	20231129	090700	0	2095	2095	2095	2095	0
737	20231129	090600	0	2095	2095	2095	2095	0
738	20231129	090500	0	2095	2095	2095	2095	0
739	20231129	090400	0	2095	2095	2095	2095	0
740	20231129	090300	0	2095	2095	2095	2095	0
741	20231129	090200	0	2095	2095	2095	2095	0
742	20231129	090100	0	2095	2095	2095	2095	0
743	20231129	090000	0	2095	2095	2095	2095	0