KissMeData/388610/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211900	4449790	4785	4785	4785	4785	30
3	20231127	211800	4449790	4785	4785	4785	4785	0
4	20231127	211700	4449790	4785	4785	4785	4785	0
5	20231127	211600	4449790	4785	4785	4785	4785	0
6	20231127	211500	4449790	4785	4785	4785	4785	0
7	20231127	211400	4449790	4785	4785	4785	4785	0
8	20231127	211300	4449790	4785	4785	4785	4785	0
9	20231127	211200	4449790	4785	4785	4785	4785	0
10	20231127	211100	4449790	4785	4785	4785	4785	0
11	20231127	211000	4449790	4785	4785	4785	4785	0
12	20231127	210900	4449790	4785	4785	4785	4785	0
13	20231127	210800	4449790	4785	4785	4785	4785	0
14	20231127	210700	4449790	4785	4785	4785	4785	0
15	20231127	210600	4449790	4785	4785	4785	4785	0
16	20231127	210500	4449790	4785	4785	4785	4785	0
17	20231127	210400	4449790	4785	4785	4785	4785	0
18	20231127	210300	4449790	4785	4785	4785	4785	0
19	20231127	210200	4449790	4785	4785	4785	4785	0
20	20231127	210100	4449790	4785	4785	4785	4785	0
21	20231127	210000	4449790	4785	4785	4785	4785	0
22	20231127	205900	4449790	4785	4785	4785	4785	0
23	20231127	205800	4449790	4785	4785	4785	4785	0
24	20231127	205700	4449790	4785	4785	4785	4785	0
25	20231127	205600	4449790	4785	4785	4785	4785	0
26	20231127	205500	4449790	4785	4785	4785	4785	0
27	20231127	205400	4449790	4785	4785	4785	4785	0
28	20231127	205300	4449790	4785	4785	4785	4785	0
29	20231127	205200	4449790	4785	4785	4785	4785	0
30	20231127	205100	4449790	4785	4785	4785	4785	0
31	20231127	205000	4449790	4785	4785	4785	4785	0
32	20231127	204900	4449790	4785	4785	4785	4785	30
33	20231127	204800	4449790	4785	4785	4785	4785	0
34	20231127	204700	4449790	4785	4785	4785	4785	0
35	20231127	204600	4449790	4785	4785	4785	4785	0
36	20231127	204500	4449790	4785	4785	4785	4785	0
37	20231127	204400	4449790	4785	4785	4785	4785	0
38	20231127	204300	4449790	4785	4785	4785	4785	0
39	20231127	204200	4449790	4785	4785	4785	4785	0
40	20231127	204100	4449790	4785	4785	4785	4785	0
41	20231127	204000	4449790	4785	4785	4785	4785	0
42	20231127	203900	4449790	4785	4785	4785	4785	0
43	20231127	203800	4449790	4785	4785	4785	4785	0
44	20231127	203700	4449790	4785	4785	4785	4785	0
45	20231127	203600	4449790	4785	4785	4785	4785	0
46	20231127	203500	4449790	4785	4785	4785	4785	0
47	20231127	203400	4449790	4785	4785	4785	4785	0
48	20231127	203300	4449790	4785	4785	4785	4785	0
49	20231127	203200	4449790	4785	4785	4785	4785	0
50	20231127	203100	4449790	4785	4785	4785	4785	0
51	20231127	203000	4449790	4785	4785	4785	4785	0
52	20231127	202900	4449790	4785	4785	4785	4785	0
53	20231127	202800	4449790	4785	4785	4785	4785	0
54	20231127	202700	4449790	4785	4785	4785	4785	0
55	20231127	202600	4449790	4785	4785	4785	4785	0
56	20231127	202500	4449790	4785	4785	4785	4785	0
57	20231127	202400	4449790	4785	4785	4785	4785	0
58	20231127	202300	4449790	4785	4785	4785	4785	0
59	20231127	202200	4449790	4785	4785	4785	4785	0
60	20231127	202100	4449790	4785	4785	4785	4785	0
61	20231127	202000	4449790	4785	4785	4785	4785	0
62	20231127	201900	4449790	4785	4785	4785	4785	30
63	20231127	201800	4449790	4785	4785	4785	4785	0
64	20231127	201700	4449790	4785	4785	4785	4785	0
65	20231127	201600	4449790	4785	4785	4785	4785	0
66	20231127	201500	4449790	4785	4785	4785	4785	0
67	20231127	201400	4449790	4785	4785	4785	4785	0
68	20231127	201300	4449790	4785	4785	4785	4785	0
69	20231127	201200	4449790	4785	4785	4785	4785	0
70	20231127	201100	4449790	4785	4785	4785	4785	0
71	20231127	201000	4449790	4785	4785	4785	4785	0
72	20231127	200900	4449790	4785	4785	4785	4785	0
73	20231127	200800	4449790	4785	4785	4785	4785	0
74	20231127	200700	4449790	4785	4785	4785	4785	0
75	20231127	200600	4449790	4785	4785	4785	4785	0
76	20231127	200500	4449790	4785	4785	4785	4785	0
77	20231127	200400	4449790	4785	4785	4785	4785	0
78	20231127	200300	4449790	4785	4785	4785	4785	0
79	20231127	200200	4449790	4785	4785	4785	4785	0
80	20231127	200100	4449790	4785	4785	4785	4785	0
81	20231127	200000	4449790	4785	4785	4785	4785	0
82	20231127	195900	4449790	4785	4785	4785	4785	0
83	20231127	195800	4449790	4785	4785	4785	4785	0
84	20231127	195700	4449790	4785	4785	4785	4785	0
85	20231127	195600	4449790	4785	4785	4785	4785	0
86	20231127	195500	4449790	4785	4785	4785	4785	0
87	20231127	195400	4449790	4785	4785	4785	4785	0
88	20231127	195300	4449790	4785	4785	4785	4785	0
89	20231127	195200	4449790	4785	4785	4785	4785	0
90	20231127	195100	4449790	4785	4785	4785	4785	0
91	20231127	195000	4449790	4785	4785	4785	4785	0
92	20231127	194900	4449790	4785	4785	4785	4785	30
93	20231127	194800	4449790	4785	4785	4785	4785	0
94	20231127	194700	4449790	4785	4785	4785	4785	0
95	20231127	194600	4449790	4785	4785	4785	4785	0
96	20231127	194500	4449790	4785	4785	4785	4785	0
97	20231127	194400	4449790	4785	4785	4785	4785	0
98	20231127	194300	4449790	4785	4785	4785	4785	0
99	20231127	194200	4449790	4785	4785	4785	4785	0
100	20231127	194100	4449790	4785	4785	4785	4785	0
101	20231127	194000	4449790	4785	4785	4785	4785	0
102	20231127	193900	4449790	4785	4785	4785	4785	0
103	20231127	193800	4449790	4785	4785	4785	4785	0
104	20231127	193700	4449790	4785	4785	4785	4785	0
105	20231127	193600	4449790	4785	4785	4785	4785	0
106	20231127	193500	4449790	4785	4785	4785	4785	0
107	20231127	193400	4449790	4785	4785	4785	4785	0
108	20231127	193300	4449790	4785	4785	4785	4785	0
109	20231127	193200	4449790	4785	4785	4785	4785	0
110	20231127	193100	4449790	4785	4785	4785	4785	0
111	20231127	193000	4449790	4785	4785	4785	4785	0
112	20231127	192900	4449790	4785	4785	4785	4785	0
113	20231127	192800	4449790	4785	4785	4785	4785	0
114	20231127	192700	4449790	4785	4785	4785	4785	0
115	20231127	192600	4449790	4785	4785	4785	4785	0
116	20231127	192500	4449790	4785	4785	4785	4785	0
117	20231127	192400	4449790	4785	4785	4785	4785	0
118	20231127	192300	4449790	4785	4785	4785	4785	0
119	20231127	192200	4449790	4785	4785	4785	4785	0
120	20231127	192100	4449790	4785	4785	4785	4785	0
121	20231127	192000	4449790	4785	4785	4785	4785	0
122	20231127	191900	4449790	4785	4785	4785	4785	30
123	20231127	191800	4449790	4785	4785	4785	4785	0
124	20231127	191700	4449790	4785	4785	4785	4785	0
125	20231127	191600	4449790	4785	4785	4785	4785	0
126	20231127	191500	4449790	4785	4785	4785	4785	0
127	20231127	191400	4449790	4785	4785	4785	4785	0
128	20231127	191300	4449790	4785	4785	4785	4785	0
129	20231127	191200	4449790	4785	4785	4785	4785	0
130	20231127	191100	4449790	4785	4785	4785	4785	0
131	20231127	191000	4449790	4785	4785	4785	4785	0
132	20231127	190900	4449790	4785	4785	4785	4785	0
133	20231127	190800	4449790	4785	4785	4785	4785	0
134	20231127	190700	4449790	4785	4785	4785	4785	0
135	20231127	190600	4449790	4785	4785	4785	4785	0
136	20231127	190500	4449790	4785	4785	4785	4785	0
137	20231127	190400	4449790	4785	4785	4785	4785	0
138	20231127	190300	4449790	4785	4785	4785	4785	0
139	20231127	190200	4449790	4785	4785	4785	4785	0
140	20231127	190100	4449790	4785	4785	4785	4785	0
141	20231127	190000	4449790	4785	4785	4785	4785	0
142	20231127	185900	4449790	4785	4785	4785	4785	0
143	20231127	185800	4449790	4785	4785	4785	4785	0
144	20231127	185700	4449790	4785	4785	4785	4785	0
145	20231127	185600	4449790	4785	4785	4785	4785	0
146	20231127	185500	4449790	4785	4785	4785	4785	0
147	20231127	185400	4449790	4785	4785	4785	4785	0
148	20231127	185300	4449790	4785	4785	4785	4785	0
149	20231127	185200	4449790	4785	4785	4785	4785	0
150	20231127	185100	4449790	4785	4785	4785	4785	0
151	20231127	185000	4449790	4785	4785	4785	4785	0
152	20231127	184900	4449790	4785	4785	4785	4785	30
153	20231127	184800	4449790	4785	4785	4785	4785	0
154	20231127	184700	4449790	4785	4785	4785	4785	0
155	20231127	184600	4449790	4785	4785	4785	4785	0
156	20231127	184500	4449790	4785	4785	4785	4785	0
157	20231127	184400	4449790	4785	4785	4785	4785	0
158	20231127	184300	4449790	4785	4785	4785	4785	0
159	20231127	184200	4449790	4785	4785	4785	4785	0
160	20231127	184100	4449790	4785	4785	4785	4785	0
161	20231127	184000	4449790	4785	4785	4785	4785	0
162	20231127	183900	4449790	4785	4785	4785	4785	0
163	20231127	183800	4449790	4785	4785	4785	4785	0
164	20231127	183700	4449790	4785	4785	4785	4785	0
165	20231127	183600	4449790	4785	4785	4785	4785	0
166	20231127	183500	4449790	4785	4785	4785	4785	0
167	20231127	183400	4449790	4785	4785	4785	4785	0
168	20231127	183300	4449790	4785	4785	4785	4785	0
169	20231127	183200	4449790	4785	4785	4785	4785	0
170	20231127	183100	4449790	4785	4785	4785	4785	0
171	20231127	183000	4449790	4785	4785	4785	4785	0
172	20231127	182900	4449790	4785	4785	4785	4785	0
173	20231127	182800	4449790	4785	4785	4785	4785	0
174	20231127	182700	4449790	4785	4785	4785	4785	0
175	20231127	182600	4449790	4785	4785	4785	4785	0
176	20231127	182500	4449790	4785	4785	4785	4785	0
177	20231127	182400	4449790	4785	4785	4785	4785	0
178	20231127	182300	4449790	4785	4785	4785	4785	0
179	20231127	182200	4449790	4785	4785	4785	4785	0
180	20231127	182100	4449790	4785	4785	4785	4785	0
181	20231127	182000	4449790	4785	4785	4785	4785	0
182	20231127	181900	4449790	4785	4785	4785	4785	30
183	20231127	181800	4449790	4785	4785	4785	4785	0
184	20231127	181700	4449790	4785	4785	4785	4785	0
185	20231127	181600	4449790	4785	4785	4785	4785	0
186	20231127	181500	4449790	4785	4785	4785	4785	0
187	20231127	181400	4449790	4785	4785	4785	4785	0
188	20231127	181300	4449790	4785	4785	4785	4785	0
189	20231127	181200	4449790	4785	4785	4785	4785	0
190	20231127	181100	4449790	4785	4785	4785	4785	0
191	20231127	181000	4449790	4785	4785	4785	4785	0
192	20231127	180900	4449790	4785	4785	4785	4785	0
193	20231127	180800	4449790	4785	4785	4785	4785	0
194	20231127	180700	4449790	4785	4785	4785	4785	0
195	20231127	180600	4449790	4785	4785	4785	4785	0
196	20231127	180500	4449790	4785	4785	4785	4785	0
197	20231127	180400	4449790	4785	4785	4785	4785	0
198	20231127	180300	4449790	4785	4785	4785	4785	0
199	20231127	180200	4449790	4785	4785	4785	4785	0
200	20231127	180100	4449790	4785	4785	4785	4785	0
201	20231127	180000	4449790	4785	4785	4785	4785	0
202	20231127	175900	4449790	4785	4785	4785	4785	0
203	20231127	175800	4449790	4785	4785	4785	4785	0
204	20231127	175700	4449790	4785	4785	4785	4785	0
205	20231127	175600	4449790	4785	4785	4785	4785	0
206	20231127	175500	4449790	4785	4785	4785	4785	0
207	20231127	175400	4449790	4785	4785	4785	4785	0
208	20231127	175300	4449790	4785	4785	4785	4785	0
209	20231127	175200	4449790	4785	4785	4785	4785	0
210	20231127	175100	4449790	4785	4785	4785	4785	0
211	20231127	175000	4449790	4785	4785	4785	4785	0
212	20231127	174900	4449790	4785	4785	4785	4785	30
213	20231127	174800	4449790	4785	4785	4785	4785	0
214	20231127	174700	4449790	4785	4785	4785	4785	0
215	20231127	174600	4449790	4785	4785	4785	4785	0
216	20231127	174500	4449790	4785	4785	4785	4785	0
217	20231127	174400	4449790	4785	4785	4785	4785	0
218	20231127	174300	4449790	4785	4785	4785	4785	0
219	20231127	174200	4449790	4785	4785	4785	4785	0
220	20231127	174100	4449790	4785	4785	4785	4785	0
221	20231127	174000	4449790	4785	4785	4785	4785	0
222	20231127	173900	4449790	4785	4785	4785	4785	0
223	20231127	173800	4449790	4785	4785	4785	4785	0
224	20231127	173700	4449790	4785	4785	4785	4785	0
225	20231127	173600	4449790	4785	4785	4785	4785	0
226	20231127	173500	4449790	4785	4785	4785	4785	0
227	20231127	173400	4449790	4785	4785	4785	4785	0
228	20231127	173300	4449790	4785	4785	4785	4785	0
229	20231127	173200	4449790	4785	4785	4785	4785	0
230	20231127	173100	4449790	4785	4785	4785	4785	0
231	20231127	173000	4449790	4785	4785	4785	4785	0
232	20231127	172900	4449790	4785	4785	4785	4785	0
233	20231127	172800	4449790	4785	4785	4785	4785	0
234	20231127	172700	4449790	4785	4785	4785	4785	0
235	20231127	172600	4449790	4785	4785	4785	4785	0
236	20231127	172500	4449790	4785	4785	4785	4785	0
237	20231127	172400	4449790	4785	4785	4785	4785	0
238	20231127	172300	4449790	4785	4785	4785	4785	0
239	20231127	172200	4449790	4785	4785	4785	4785	0
240	20231127	172100	4449790	4785	4785	4785	4785	0
241	20231127	172000	4449790	4785	4785	4785	4785	0
242	20231127	171900	4449790	4785	4785	4785	4785	30
243	20231127	171800	4449790	4785	4785	4785	4785	0
244	20231127	171700	4449790	4785	4785	4785	4785	0
245	20231127	171600	4449790	4785	4785	4785	4785	0
246	20231127	171500	4449790	4785	4785	4785	4785	0
247	20231127	171400	4449790	4785	4785	4785	4785	0
248	20231127	171300	4449790	4785	4785	4785	4785	0
249	20231127	171200	4449790	4785	4785	4785	4785	0
250	20231127	171100	4449790	4785	4785	4785	4785	0
251	20231127	171000	4449790	4785	4785	4785	4785	0
252	20231127	170900	4449790	4785	4785	4785	4785	0
253	20231127	170800	4449790	4785	4785	4785	4785	0
254	20231127	170700	4449790	4785	4785	4785	4785	0
255	20231127	170600	4449790	4785	4785	4785	4785	0
256	20231127	170500	4449790	4785	4785	4785	4785	0
257	20231127	170400	4449790	4785	4785	4785	4785	0
258	20231127	170300	4449790	4785	4785	4785	4785	0
259	20231127	170200	4449790	4785	4785	4785	4785	0
260	20231127	170100	4449790	4785	4785	4785	4785	0
261	20231127	170000	4449790	4785	4785	4785	4785	0
262	20231127	165900	4449790	4785	4785	4785	4785	0
263	20231127	165800	4449790	4785	4785	4785	4785	0
264	20231127	165700	4449790	4785	4785	4785	4785	0
265	20231127	165600	4449790	4785	4785	4785	4785	0
266	20231127	165500	4449790	4785	4785	4785	4785	0
267	20231127	165400	4449790	4785	4785	4785	4785	0
268	20231127	165300	4449790	4785	4785	4785	4785	0
269	20231127	165200	4449790	4785	4785	4785	4785	0
270	20231127	165100	4449790	4785	4785	4785	4785	0
271	20231127	165000	4449790	4785	4785	4785	4785	0
272	20231127	164900	4449790	4785	4785	4785	4785	30
273	20231127	164800	4449790	4785	4785	4785	4785	0
274	20231127	164700	4449790	4785	4785	4785	4785	0
275	20231127	164600	4449790	4785	4785	4785	4785	0
276	20231127	164500	4449790	4785	4785	4785	4785	0
277	20231127	164400	4449790	4785	4785	4785	4785	0
278	20231127	164300	4449790	4785	4785	4785	4785	0
279	20231127	164200	4449790	4785	4785	4785	4785	0
280	20231127	164100	4449790	4785	4785	4785	4785	0
281	20231127	164000	4449790	4785	4785	4785	4785	0
282	20231127	163900	4449790	4785	4785	4785	4785	0
283	20231127	163800	4449790	4785	4785	4785	4785	0
284	20231127	163700	4449790	4785	4785	4785	4785	0
285	20231127	163600	4449790	4785	4785	4785	4785	0
286	20231127	163500	4449790	4785	4785	4785	4785	0
287	20231127	163400	4449790	4785	4785	4785	4785	0
288	20231127	163300	4449790	4785	4785	4785	4785	0
289	20231127	163200	4449790	4785	4785	4785	4785	0
290	20231127	163100	4449790	4785	4785	4785	4785	0
291	20231127	163000	4449790	4785	4785	4785	4785	0
292	20231127	162900	4449790	4785	4785	4785	4785	0
293	20231127	162800	4449790	4785	4785	4785	4785	0
294	20231127	162700	4449790	4785	4785	4785	4785	0
295	20231127	162600	4449790	4785	4785	4785	4785	0
296	20231127	162500	4449790	4785	4785	4785	4785	0
297	20231127	162400	4449790	4785	4785	4785	4785	0
298	20231127	162300	4449790	4785	4785	4785	4785	0
299	20231127	162200	4449790	4785	4785	4785	4785	0
300	20231127	162100	4449790	4785	4785	4785	4785	0
301	20231127	162000	4449790	4785	4785	4785	4785	0
302	20231127	161900	4449790	4785	4785	4785	4785	30
303	20231127	161800	4449790	4785	4785	4785	4785	0
304	20231127	161700	4449790	4785	4785	4785	4785	0
305	20231127	161600	4449790	4785	4785	4785	4785	0
306	20231127	161500	4449790	4785	4785	4785	4785	0
307	20231127	161400	4449790	4785	4785	4785	4785	0
308	20231127	161300	4449790	4785	4785	4785	4785	0
309	20231127	161200	4449790	4785	4785	4785	4785	0
310	20231127	161100	4449790	4785	4785	4785	4785	0
311	20231127	161000	4449790	4785	4785	4785	4785	0
312	20231127	160900	4449790	4785	4785	4785	4785	0
313	20231127	160800	4449790	4785	4785	4785	4785	0
314	20231127	160700	4449790	4785	4785	4785	4785	0
315	20231127	160600	4449790	4785	4785	4785	4785	0
316	20231127	160500	4449790	4785	4785	4785	4785	0
317	20231127	160400	4449790	4785	4785	4785	4785	0
318	20231127	160300	4449790	4785	4785	4785	4785	0
319	20231127	160200	4449790	4785	4785	4785	4785	0
320	20231127	160100	4449790	4785	4785	4785	4785	0
321	20231127	160000	4449790	4785	4785	4785	4785	0
322	20231127	155900	4449790	4785	4785	4785	4785	0
323	20231127	155800	4449790	4785	4785	4785	4785	0
324	20231127	155700	4449790	4785	4785	4785	4785	0
325	20231127	155600	4449790	4785	4785	4785	4785	0
326	20231127	155500	4449790	4785	4785	4785	4785	0
327	20231127	155400	4449790	4785	4785	4785	4785	0
328	20231127	155300	4449790	4785	4785	4785	4785	0
329	20231127	155200	4449790	4785	4785	4785	4785	0
330	20231127	155100	4449790	4785	4785	4785	4785	0
331	20231127	155000	4449790	4785	4785	4785	4785	0
332	20231127	154900	4449790	4785	4785	4785	4785	30
333	20231127	154800	4449790	4785	4785	4785	4785	0
334	20231127	154700	4449790	4785	4785	4785	4785	0
335	20231127	154600	4449790	4785	4785	4785	4785	0
336	20231127	154500	4449790	4785	4785	4785	4785	0
337	20231127	154400	4449790	4785	4785	4785	4785	0
338	20231127	154300	4449790	4785	4785	4785	4785	0
339	20231127	154200	4449790	4785	4785	4785	4785	0
340	20231127	154100	4449790	4785	4785	4785	4785	0
341	20231127	154000	4449790	4785	4785	4785	4785	0
342	20231127	153900	4449790	4785	4785	4785	4785	0
343	20231127	153800	4449790	4785	4785	4785	4785	0
344	20231127	153700	4449790	4785	4785	4785	4785	0
345	20231127	153600	4449790	4785	4785	4785	4785	0
346	20231127	153500	4449790	4785	4785	4785	4785	0
347	20231127	153400	4449790	4785	4785	4785	4785	0
348	20231127	153300	4449790	4785	4785	4785	4785	0
349	20231127	153200	4449790	4785	4785	4785	4785	0
350	20231127	153100	4449790	4785	4785	4785	4785	0
351	20231127	153000	4449790	4785	4785	4785	4785	0
352	20231127	152900	4449790	4785	4785	4785	4785	0
353	20231127	152800	4449790	4785	4785	4785	4785	0
354	20231127	152700	4449790	4785	4785	4785	4785	0
355	20231127	152600	4449790	4785	4785	4785	4785	0
356	20231127	152500	4449790	4785	4785	4785	4785	0
357	20231127	152400	4449790	4785	4785	4785	4785	0
358	20231127	152300	4449790	4785	4785	4785	4785	0
359	20231127	152200	4449790	4785	4785	4785	4785	0
360	20231127	152100	4449790	4785	4785	4785	4785	0
361	20231127	152000	4449790	4785	4785	4785	4785	0
362	20231127	151900	4449790	4785	4785	4785	4785	0
363	20231127	151800	4449790	4785	4785	4785	4785	0
364	20231127	151700	4449790	4785	4785	4785	4785	0
365	20231127	151600	4449790	4785	4785	4785	4785	0
366	20231127	151500	4449790	4785	4785	4785	4785	0
367	20231127	151400	4449790	4785	4785	4785	4785	0
368	20231127	151300	4449790	4785	4785	4785	4785	0
369	20231127	151200	4449790	4785	4785	4785	4785	0
370	20231127	151100	4449790	4785	4785	4785	4785	0
371	20231127	151000	4449790	4785	4785	4785	4785	0
372	20231127	150900	4449790	4785	4785	4785	4785	0
373	20231127	150800	4449790	4785	4785	4785	4785	0
374	20231127	150700	4449790	4785	4785	4785	4785	0
375	20231127	150600	4449790	4785	4785	4785	4785	0
376	20231127	150500	4449790	4785	4785	4785	4785	0
377	20231127	150400	4449790	4785	4785	4785	4785	0
378	20231127	150300	4449790	4785	4785	4785	4785	0
379	20231127	150200	4449790	4785	4785	4785	4785	0
380	20231127	150100	4449790	4785	4785	4785	4785	0
381	20231127	150000	4449790	4785	4785	4785	4785	0
382	20231127	145900	4449790	4785	4785	4785	4785	0
383	20231127	145800	4449790	4785	4785	4785	4785	0
384	20231127	145700	4449790	4785	4785	4785	4785	0
385	20231127	145600	4449790	4785	4785	4785	4785	0
386	20231127	145500	4449790	4785	4785	4785	4785	0
387	20231127	145400	4449790	4785	4785	4785	4785	0
388	20231127	145300	4449790	4785	4785	4785	4785	0
389	20231127	145200	4449790	4785	4785	4785	4785	0
390	20231127	145100	4449790	4785	4785	4785	4785	0
391	20231127	145000	4449790	4785	4785	4785	4785	0
392	20231127	144900	4449790	4785	4785	4785	4785	0
393	20231127	144800	4449790	4785	4785	4785	4785	0
394	20231127	144700	4449790	4785	4785	4785	4785	0
395	20231127	144600	4449790	4785	4785	4785	4785	0
396	20231127	144500	4449790	4785	4785	4785	4785	0
397	20231127	144400	4449790	4785	4785	4785	4785	0
398	20231127	144300	4449790	4785	4785	4785	4785	0
399	20231127	144200	4449790	4785	4785	4785	4785	0
400	20231127	144100	4449790	4785	4785	4785	4785	0
401	20231127	144000	4449790	4785	4785	4785	4785	0
402	20231127	143900	4449790	4785	4785	4785	4785	0
403	20231127	143800	4449790	4785	4785	4785	4785	0
404	20231127	143700	4449790	4785	4785	4785	4785	0
405	20231127	143600	4449790	4785	4785	4785	4785	0
406	20231127	143500	4449790	4785	4785	4785	4785	0
407	20231127	143400	4449790	4785	4785	4785	4785	0
408	20231127	143300	4449790	4785	4785	4785	4785	0
409	20231127	143200	4449790	4785	4785	4785	4785	0
410	20231127	143100	4449790	4785	4785	4785	4785	0
411	20231127	143000	4449790	4785	4785	4785	4785	0
412	20231127	142900	4449790	4785	4785	4785	4785	0
413	20231127	142800	4449790	4785	4785	4785	4785	0
414	20231127	142700	4449790	4785	4785	4785	4785	0
415	20231127	142600	4449790	4785	4785	4785	4785	0
416	20231127	142500	4449790	4785	4785	4785	4785	0
417	20231127	142400	4449790	4785	4785	4785	4785	0
418	20231127	142300	4449790	4785	4785	4785	4785	0
419	20231127	142200	4449790	4785	4785	4785	4785	0
420	20231127	142100	4449790	4785	4785	4785	4785	0
421	20231127	142000	4449790	4785	4785	4785	4785	0
422	20231127	141900	4449790	4785	4785	4785	4785	0
423	20231127	141800	4449790	4785	4785	4785	4785	0
424	20231127	141700	4449790	4785	4785	4785	4785	0
425	20231127	141600	4449790	4785	4785	4785	4785	0
426	20231127	141500	4449790	4785	4785	4785	4785	0
427	20231127	141400	4449790	4785	4785	4785	4785	0
428	20231127	141300	4449790	4785	4785	4785	4785	0
429	20231127	141200	4449790	4785	4785	4785	4785	0
430	20231127	141100	4449790	4785	4785	4785	4785	0
431	20231127	141000	4449790	4785	4785	4785	4785	0
432	20231127	140900	4449790	4785	4785	4785	4785	0
433	20231127	140800	4449790	4785	4785	4785	4785	0
434	20231127	140700	4449790	4785	4785	4785	4785	0
435	20231127	140600	4449790	4785	4785	4785	4785	0
436	20231127	140500	4449790	4785	4785	4785	4785	0
437	20231127	140400	4449790	4785	4785	4785	4785	0
438	20231127	140300	4449790	4785	4785	4785	4785	0
439	20231127	140200	4449790	4785	4785	4785	4785	0
440	20231127	140100	4449790	4785	4785	4785	4785	0
441	20231127	140000	4449790	4785	4785	4785	4785	0
442	20231127	135900	4449790	4785	4785	4785	4785	0
443	20231127	135800	4449790	4785	4785	4785	4785	0
444	20231127	135700	4449790	4785	4785	4785	4785	0
445	20231127	135600	4449790	4785	4785	4785	4785	0
446	20231127	135500	4449790	4785	4785	4785	4785	0
447	20231127	135400	4449790	4785	4785	4785	4785	0
448	20231127	135300	4449790	4785	4785	4785	4785	0
449	20231127	135200	4449790	4785	4785	4785	4785	0
450	20231127	135100	4449790	4785	4785	4785	4785	0
451	20231127	135000	4449790	4785	4785	4785	4785	0
452	20231127	134900	4449790	4785	4785	4785	4785	0
453	20231127	134800	4449790	4785	4785	4785	4785	0
454	20231127	134700	4449790	4785	4785	4785	4785	0
455	20231127	134600	4449790	4785	4785	4785	4785	0
456	20231127	134500	4449790	4785	4785	4785	4785	0
457	20231127	134400	4449790	4785	4785	4785	4785	0
458	20231127	134300	4449790	4785	4785	4785	4785	0
459	20231127	134200	4449790	4785	4785	4785	4785	0
460	20231127	134100	4449790	4785	4785	4785	4785	0
461	20231127	134000	4449790	4785	4785	4785	4785	0
462	20231127	133900	4449790	4785	4785	4785	4785	0
463	20231127	133800	4449790	4785	4785	4785	4785	0
464	20231127	133700	4449790	4785	4785	4785	4785	0
465	20231127	133600	4449790	4785	4785	4785	4785	0
466	20231127	133500	4449790	4785	4785	4785	4785	0
467	20231127	133400	4449790	4785	4785	4785	4785	0
468	20231127	133300	4449790	4785	4785	4785	4785	0
469	20231127	133200	4449790	4785	4785	4785	4785	0
470	20231127	133100	4449790	4785	4785	4785	4785	0
471	20231127	133000	4449790	4785	4785	4785	4785	0
472	20231127	132900	4449790	4785	4785	4785	4785	0
473	20231127	132800	4449790	4785	4785	4785	4785	0
474	20231127	132700	4449790	4785	4785	4785	4785	0
475	20231127	132600	4449790	4785	4785	4785	4785	0
476	20231127	132500	4449790	4785	4785	4785	4785	0
477	20231127	132400	4449790	4785	4785	4785	4785	0
478	20231127	132300	4449790	4785	4785	4785	4785	0
479	20231127	132200	4449790	4785	4785	4785	4785	0
480	20231127	132100	4449790	4785	4785	4785	4785	0
481	20231127	132000	4449790	4785	4785	4785	4785	0
482	20231127	131900	4449790	4785	4785	4785	4785	0
483	20231127	131800	4449790	4785	4785	4785	4785	0
484	20231127	131700	4449790	4785	4785	4785	4785	0
485	20231127	131600	4449790	4785	4785	4785	4785	0
486	20231127	131500	4449790	4785	4785	4785	4785	0
487	20231127	131400	4449790	4785	4785	4785	4785	0
488	20231127	131300	4449790	4785	4785	4785	4785	0
489	20231127	131200	4449790	4785	4785	4785	4785	0
490	20231127	131100	4449790	4785	4785	4785	4785	0
491	20231127	131000	4449790	4785	4785	4785	4785	0
492	20231127	130900	4449790	4785	4785	4785	4785	0
493	20231127	130800	4449790	4785	4785	4785	4785	0
494	20231127	130700	4449790	4785	4785	4785	4785	0
495	20231127	130600	4449790	4785	4785	4785	4785	0
496	20231127	130500	4449790	4785	4785	4785	4785	0
497	20231127	130400	4449790	4785	4785	4785	4785	0
498	20231127	130300	4449790	4785	4785	4785	4785	0
499	20231127	130200	4449790	4785	4785	4785	4785	0
500	20231127	130100	4449790	4785	4785	4785	4785	0
501	20231127	130000	4449790	4785	4785	4785	4785	0
502	20231127	125900	4449790	4785	4785	4785	4785	0
503	20231127	125800	4449790	4785	4785	4785	4785	0
504	20231127	125700	4449790	4785	4785	4785	4785	0
505	20231127	125600	4449790	4785	4785	4785	4785	0
506	20231127	125500	4449790	4785	4785	4785	4785	0
507	20231127	125400	4449790	4785	4785	4785	4785	0
508	20231127	125300	4449790	4785	4785	4785	4785	0
509	20231127	125200	4449790	4785	4785	4785	4785	0
510	20231127	125100	4449790	4785	4785	4785	4785	0
511	20231127	125000	4449790	4785	4785	4785	4785	0
512	20231127	124900	4449790	4785	4785	4785	4785	0
513	20231127	124800	4449790	4785	4785	4785	4785	0
514	20231127	124700	4449790	4785	4785	4785	4785	0
515	20231127	124600	4449790	4785	4785	4785	4785	0
516	20231127	124500	4449790	4785	4785	4785	4785	0
517	20231127	124400	4449790	4785	4785	4785	4785	0
518	20231127	124300	4449790	4785	4785	4785	4785	0
519	20231127	124200	4449790	4785	4785	4785	4785	0
520	20231127	124100	4449790	4785	4785	4785	4785	0
521	20231127	124000	4449790	4785	4785	4785	4785	0
522	20231127	123900	4449790	4785	4785	4785	4785	0
523	20231127	123800	4449790	4785	4785	4785	4785	0
524	20231127	123700	4449790	4785	4785	4785	4785	0
525	20231127	123600	4449790	4785	4785	4785	4785	0
526	20231127	123500	4449790	4785	4785	4785	4785	0
527	20231127	123400	4449790	4785	4785	4785	4785	0
528	20231127	123300	4449790	4785	4785	4785	4785	0
529	20231127	123200	4449790	4785	4785	4785	4785	0
530	20231127	123100	4449790	4785	4785	4785	4785	0
531	20231127	123000	4449790	4785	4785	4785	4785	0
532	20231127	122900	4449790	4785	4785	4785	4785	0
533	20231127	122800	4449790	4785	4785	4785	4785	0
534	20231127	122700	4449790	4785	4785	4785	4785	0
535	20231127	122600	4449790	4785	4785	4785	4785	0
536	20231127	122500	4449790	4785	4785	4785	4785	0
537	20231127	122400	4449790	4785	4785	4785	4785	0
538	20231127	122300	4449790	4785	4785	4785	4785	0
539	20231127	122200	4449790	4785	4785	4785	4785	0
540	20231127	122100	4449790	4785	4785	4785	4785	0
541	20231127	122000	4449790	4785	4785	4785	4785	0
542	20231127	121900	4449790	4785	4785	4785	4785	0
543	20231127	121800	4449790	4785	4785	4785	4785	0
544	20231127	121700	4449790	4785	4785	4785	4785	0
545	20231127	121600	4449790	4785	4785	4785	4785	0
546	20231127	121500	4449790	4785	4785	4785	4785	0
547	20231127	121400	4449790	4785	4785	4785	4785	0
548	20231127	121300	4449790	4785	4785	4785	4785	0
549	20231127	121200	4449790	4785	4785	4785	4785	0
550	20231127	121100	4449790	4785	4785	4785	4785	0
551	20231127	121000	4449790	4785	4785	4785	4785	0
552	20231127	120900	4449790	4785	4785	4785	4785	0
553	20231127	120800	4449790	4785	4785	4785	4785	0
554	20231127	120700	4449790	4785	4785	4785	4785	0
555	20231127	120600	4449790	4785	4785	4785	4785	0
556	20231127	120500	4449790	4785	4785	4785	4785	0
557	20231127	120400	4449790	4785	4785	4785	4785	0
558	20231127	120300	4449790	4785	4785	4785	4785	0
559	20231127	120200	4449790	4785	4785	4785	4785	0
560	20231127	120100	4449790	4785	4785	4785	4785	0
561	20231127	120000	4449790	4785	4785	4785	4785	0
562	20231127	115900	4449790	4785	4785	4785	4785	0
563	20231127	115800	4449790	4785	4785	4785	4785	0
564	20231127	115700	4449790	4785	4785	4785	4785	0
565	20231127	115600	4449790	4785	4785	4785	4785	0
566	20231127	115500	4449790	4785	4785	4785	4785	0
567	20231127	115400	4449790	4785	4785	4785	4785	0
568	20231127	115300	4449790	4785	4785	4785	4785	0
569	20231127	115200	4449790	4785	4785	4785	4785	0
570	20231127	115100	4449790	4785	4785	4785	4785	0
571	20231127	115000	4449790	4785	4785	4785	4785	0
572	20231127	114900	4449790	4785	4785	4785	4785	0
573	20231127	114800	4449790	4785	4785	4785	4785	0
574	20231127	114700	4449790	4785	4785	4785	4785	0
575	20231127	114600	4449790	4785	4785	4785	4785	0
576	20231127	114500	4449790	4785	4785	4785	4785	0
577	20231127	114400	4449790	4785	4785	4785	4785	0
578	20231127	114300	4449790	4785	4785	4785	4785	0
579	20231127	114200	4449790	4785	4785	4785	4785	0
580	20231127	114100	4449790	4785	4785	4785	4785	0
581	20231127	114000	4449790	4785	4785	4785	4785	0
582	20231127	113900	4449790	4785	4785	4785	4785	0
583	20231127	113800	4449790	4785	4785	4785	4785	0
584	20231127	113700	4449790	4785	4785	4785	4785	0
585	20231127	113600	4449790	4785	4785	4785	4785	0
586	20231127	113500	4449790	4785	4785	4785	4785	0
587	20231127	113400	4449790	4785	4785	4785	4785	0
588	20231127	113300	4449790	4785	4785	4785	4785	0
589	20231127	113200	4449790	4785	4785	4785	4785	0
590	20231127	113100	4449790	4785	4785	4785	4785	0
591	20231127	113000	4449790	4785	4785	4785	4785	0
592	20231127	112900	4449790	4785	4785	4785	4785	0
593	20231127	112800	4449790	4785	4785	4785	4785	0
594	20231127	112700	4449790	4785	4785	4785	4785	0
595	20231127	112600	4449790	4785	4785	4785	4785	0
596	20231127	112500	4449790	4785	4785	4785	4785	0
597	20231127	112400	4449790	4785	4785	4785	4785	0
598	20231127	112300	4449790	4785	4785	4785	4785	0
599	20231127	112200	4449790	4785	4785	4785	4785	0
600	20231127	112100	4449790	4785	4785	4785	4785	0
601	20231127	112000	4449790	4785	4785	4785	4785	0
602	20231127	111900	4449790	4785	4785	4785	4785	0
603	20231127	111800	4449790	4785	4785	4785	4785	0
604	20231127	111700	4449790	4785	4785	4785	4785	0
605	20231127	111600	4449790	4785	4785	4785	4785	0
606	20231127	111500	4449790	4785	4785	4785	4785	0
607	20231127	111400	4449790	4785	4785	4785	4785	0
608	20231127	111300	4449790	4785	4785	4785	4785	0
609	20231127	111200	4449790	4785	4785	4785	4785	0
610	20231127	111100	4449790	4785	4785	4785	4785	0
611	20231127	111000	4449790	4785	4785	4785	4785	0
612	20231127	110900	4449790	4785	4785	4785	4785	0
613	20231127	110800	4449790	4785	4785	4785	4785	0
614	20231127	110700	4449790	4785	4785	4785	4785	0
615	20231127	110600	4449790	4785	4785	4785	4785	0
616	20231127	110500	4449790	4785	4785	4785	4785	0
617	20231127	110400	4449790	4785	4785	4785	4785	0
618	20231127	110300	4449790	4785	4785	4785	4785	0
619	20231127	110200	4449790	4785	4785	4785	4785	0
620	20231127	110100	4449790	4785	4785	4785	4785	0
621	20231127	110000	4449790	4785	4785	4785	4785	0
622	20231127	105900	4449790	4785	4785	4785	4785	0
623	20231127	105800	4449790	4785	4785	4785	4785	0
624	20231127	105700	4449790	4785	4785	4785	4785	0
625	20231127	105600	4449790	4785	4785	4785	4785	0
626	20231127	105500	4449790	4785	4785	4785	4785	0
627	20231127	105400	4449790	4785	4785	4785	4785	0
628	20231127	105300	4449790	4785	4785	4785	4785	0
629	20231127	105200	4449790	4785	4785	4785	4785	0
630	20231127	105100	4449790	4785	4785	4785	4785	0
631	20231127	105000	4449790	4785	4785	4785	4785	0
632	20231127	104900	4449790	4785	4785	4785	4785	0
633	20231127	104800	4449790	4785	4785	4785	4785	0
634	20231127	104700	4449790	4785	4785	4785	4785	0
635	20231127	104600	4449790	4785	4785	4785	4785	0
636	20231127	104500	4449790	4785	4785	4785	4785	30
637	20231127	104400	4306240	4785	4785	4785	4785	0
638	20231127	104300	4306240	4785	4785	4785	4785	0
639	20231127	104200	4306240	4785	4785	4785	4785	0
640	20231127	104100	4306240	4785	4785	4785	4785	0
641	20231127	104000	4306240	4785	4785	4785	4785	0
642	20231127	103900	4306240	4785	4785	4785	4785	0
643	20231127	103800	4306240	4785	4785	4785	4785	0
644	20231127	103700	4306240	4785	4785	4785	4785	0
645	20231127	103600	4306240	4785	4785	4785	4785	0
646	20231127	103500	4306240	4785	4785	4785	4785	0
647	20231127	103400	4306240	4785	4785	4785	4785	0
648	20231127	103300	4306240	4785	4785	4785	4785	0
649	20231127	103200	4306240	4785	4785	4785	4785	0
650	20231127	103100	4306240	4785	4785	4785	4785	0
651	20231127	103000	4306240	4785	4785	4785	4785	0
652	20231127	102900	4306240	4785	4785	4785	4785	0
653	20231127	102800	4306240	4785	4785	4785	4785	0
654	20231127	102700	4306240	4785	4785	4785	4785	0
655	20231127	102600	4306240	4785	4785	4785	4785	0
656	20231127	102500	4306240	4785	4785	4785	4785	0
657	20231127	102400	4306240	4785	4785	4785	4785	0
658	20231127	102300	4306240	4785	4785	4785	4785	0
659	20231127	102200	4306240	4785	4785	4785	4785	0
660	20231127	102100	4306240	4785	4785	4785	4785	0
661	20231127	102000	4306240	4785	4785	4785	4785	0
662	20231127	101900	4306240	4785	4785	4785	4785	0
663	20231127	101800	4306240	4785	4785	4785	4785	0
664	20231127	101700	4306240	4785	4785	4785	4785	0
665	20231127	101600	4306240	4785	4785	4785	4785	0
666	20231127	101500	4306240	4785	4785	4785	4785	0
667	20231127	101400	4306240	4785	4785	4785	4785	0
668	20231127	101300	4306240	4785	4780	4785	4780	900
669	20231127	101200	0	4785	4785	4785	4785	0
670	20231127	101100	0	4785	4785	4785	4785	0
671	20231127	101000	0	4785	4785	4785	4785	0
672	20231127	100900	0	4785	4785	4785	4785	0
673	20231127	100800	0	4785	4785	4785	4785	0
674	20231127	100700	0	4785	4785	4785	4785	0
675	20231127	100600	0	4785	4785	4785	4785	0
676	20231127	100500	0	4785	4785	4785	4785	0
677	20231127	100400	0	4785	4785	4785	4785	0
678	20231127	100300	0	4785	4785	4785	4785	0
679	20231127	100200	0	4785	4785	4785	4785	0
680	20231127	100100	0	4785	4785	4785	4785	0
681	20231127	100000	0	4785	4785	4785	4785	0
682	20231127	095900	0	4785	4785	4785	4785	0
683	20231127	095800	0	4785	4785	4785	4785	0
684	20231127	095700	0	4785	4785	4785	4785	0
685	20231127	095600	0	4785	4785	4785	4785	0
686	20231127	095500	0	4785	4785	4785	4785	0
687	20231127	095400	0	4785	4785	4785	4785	0
688	20231127	095300	0	4785	4785	4785	4785	0
689	20231127	095200	0	4785	4785	4785	4785	0
690	20231127	095100	0	4785	4785	4785	4785	0
691	20231127	095000	0	4785	4785	4785	4785	0
692	20231127	094900	0	4785	4785	4785	4785	0
693	20231127	094800	0	4785	4785	4785	4785	0
694	20231127	094700	0	4785	4785	4785	4785	0
695	20231127	094600	0	4785	4785	4785	4785	0
696	20231127	094500	0	4785	4785	4785	4785	0
697	20231127	094400	0	4785	4785	4785	4785	0
698	20231127	094300	0	4785	4785	4785	4785	0
699	20231127	094200	0	4785	4785	4785	4785	0
700	20231127	094100	0	4785	4785	4785	4785	0
701	20231127	094000	0	4785	4785	4785	4785	0
702	20231127	093900	0	4785	4785	4785	4785	0
703	20231127	093800	0	4785	4785	4785	4785	0
704	20231127	093700	0	4785	4785	4785	4785	0
705	20231127	093600	0	4785	4785	4785	4785	0
706	20231127	093500	0	4785	4785	4785	4785	0
707	20231127	093400	0	4785	4785	4785	4785	0
708	20231127	093300	0	4785	4785	4785	4785	0
709	20231127	093200	0	4785	4785	4785	4785	0
710	20231127	093100	0	4785	4785	4785	4785	0
711	20231127	093000	0	4785	4785	4785	4785	0
712	20231127	092900	0	4785	4785	4785	4785	0
713	20231127	092800	0	4785	4785	4785	4785	0
714	20231127	092700	0	4785	4785	4785	4785	0
715	20231127	092600	0	4785	4785	4785	4785	0
716	20231127	092500	0	4785	4785	4785	4785	0
717	20231127	092400	0	4785	4785	4785	4785	0
718	20231127	092300	0	4785	4785	4785	4785	0
719	20231127	092200	0	4785	4785	4785	4785	0
720	20231127	092100	0	4785	4785	4785	4785	0
721	20231127	092000	0	4785	4785	4785	4785	0
722	20231127	091900	0	4785	4785	4785	4785	0
723	20231127	091800	0	4785	4785	4785	4785	0
724	20231127	091700	0	4785	4785	4785	4785	0
725	20231127	091600	0	4785	4785	4785	4785	0
726	20231127	091500	0	4785	4785	4785	4785	0
727	20231127	091400	0	4785	4785	4785	4785	0
728	20231127	091300	0	4785	4785	4785	4785	0
729	20231127	091200	0	4785	4785	4785	4785	0
730	20231127	091100	0	4785	4785	4785	4785	0
731	20231127	091000	0	4785	4785	4785	4785	0
732	20231127	090900	0	4785	4785	4785	4785	0
733	20231127	090800	0	4785	4785	4785	4785	0
734	20231127	090700	0	4785	4785	4785	4785	0
735	20231127	090600	0	4785	4785	4785	4785	0
736	20231127	090500	0	4785	4785	4785	4785	0
737	20231127	090400	0	4785	4785	4785	4785	0
738	20231127	090300	0	4785	4785	4785	4785	0
739	20231127	090200	0	4785	4785	4785	4785	0
740	20231127	090100	0	4785	4785	4785	4785	0
741	20231127	090000	0	4785	4785	4785	4785	0