KissMeData/229500/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205700	2240840	4950	4950	4950	4950	200
3	20241127	205600	2240840	4950	4950	4950	4950	0
4	20241127	205500	2240840	4950	4950	4950	4950	0
5	20241127	205400	2240840	4950	4950	4950	4950	0
6	20241127	205300	2240840	4950	4950	4950	4950	0
7	20241127	205200	2240840	4950	4950	4950	4950	0
8	20241127	205100	2240840	4950	4950	4950	4950	0
9	20241127	205000	2240840	4950	4950	4950	4950	0
10	20241127	204900	2240840	4950	4950	4950	4950	0
11	20241127	204800	2240840	4950	4950	4950	4950	0
12	20241127	204700	2240840	4950	4950	4950	4950	0
13	20241127	204600	2240840	4950	4950	4950	4950	0
14	20241127	204500	2240840	4950	4950	4950	4950	0
15	20241127	204400	2240840	4950	4950	4950	4950	0
16	20241127	204300	2240840	4950	4950	4950	4950	0
17	20241127	204200	2240840	4950	4950	4950	4950	0
18	20241127	204100	2240840	4950	4950	4950	4950	0
19	20241127	204000	2240840	4950	4950	4950	4950	0
20	20241127	203900	2240840	4950	4950	4950	4950	0
21	20241127	203800	2240840	4950	4950	4950	4950	0
22	20241127	203700	2240840	4950	4950	4950	4950	0
23	20241127	203600	2240840	4950	4950	4950	4950	0
24	20241127	203500	2240840	4950	4950	4950	4950	0
25	20241127	203400	2240840	4950	4950	4950	4950	0
26	20241127	203300	2240840	4950	4950	4950	4950	0
27	20241127	203200	2240840	4950	4950	4950	4950	0
28	20241127	203100	2240840	4950	4950	4950	4950	0
29	20241127	203000	2240840	4950	4950	4950	4950	0
30	20241127	202900	2240840	4950	4950	4950	4950	0
31	20241127	202800	2240840	4950	4950	4950	4950	0
32	20241127	202700	2240840	4950	4950	4950	4950	200
33	20241127	202600	2240840	4950	4950	4950	4950	0
34	20241127	202500	2240840	4950	4950	4950	4950	0
35	20241127	202400	2240840	4950	4950	4950	4950	0
36	20241127	202300	2240840	4950	4950	4950	4950	0
37	20241127	202200	2240840	4950	4950	4950	4950	0
38	20241127	202100	2240840	4950	4950	4950	4950	0
39	20241127	202000	2240840	4950	4950	4950	4950	0
40	20241127	201900	2240840	4950	4950	4950	4950	0
41	20241127	201800	2240840	4950	4950	4950	4950	0
42	20241127	201700	2240840	4950	4950	4950	4950	0
43	20241127	201600	2240840	4950	4950	4950	4950	0
44	20241127	201500	2240840	4950	4950	4950	4950	0
45	20241127	201400	2240840	4950	4950	4950	4950	0
46	20241127	201300	2240840	4950	4950	4950	4950	0
47	20241127	201200	2240840	4950	4950	4950	4950	0
48	20241127	201100	2240840	4950	4950	4950	4950	0
49	20241127	201000	2240840	4950	4950	4950	4950	0
50	20241127	200900	2240840	4950	4950	4950	4950	0
51	20241127	200800	2240840	4950	4950	4950	4950	0
52	20241127	200700	2240840	4950	4950	4950	4950	0
53	20241127	200600	2240840	4950	4950	4950	4950	0
54	20241127	200500	2240840	4950	4950	4950	4950	0
55	20241127	200400	2240840	4950	4950	4950	4950	0
56	20241127	200300	2240840	4950	4950	4950	4950	0
57	20241127	200200	2240840	4950	4950	4950	4950	0
58	20241127	200100	2240840	4950	4950	4950	4950	0
59	20241127	200000	2240840	4950	4950	4950	4950	0
60	20241127	195900	2240840	4950	4950	4950	4950	0
61	20241127	195800	2240840	4950	4950	4950	4950	0
62	20241127	195700	2240840	4950	4950	4950	4950	200
63	20241127	195600	2240840	4950	4950	4950	4950	0
64	20241127	195500	2240840	4950	4950	4950	4950	0
65	20241127	195400	2240840	4950	4950	4950	4950	0
66	20241127	195300	2240840	4950	4950	4950	4950	0
67	20241127	195200	2240840	4950	4950	4950	4950	0
68	20241127	195100	2240840	4950	4950	4950	4950	0
69	20241127	195000	2240840	4950	4950	4950	4950	0
70	20241127	194900	2240840	4950	4950	4950	4950	0
71	20241127	194800	2240840	4950	4950	4950	4950	0
72	20241127	194700	2240840	4950	4950	4950	4950	0
73	20241127	194600	2240840	4950	4950	4950	4950	0
74	20241127	194500	2240840	4950	4950	4950	4950	0
75	20241127	194400	2240840	4950	4950	4950	4950	0
76	20241127	194300	2240840	4950	4950	4950	4950	0
77	20241127	194200	2240840	4950	4950	4950	4950	0
78	20241127	194100	2240840	4950	4950	4950	4950	0
79	20241127	194000	2240840	4950	4950	4950	4950	0
80	20241127	193900	2240840	4950	4950	4950	4950	0
81	20241127	193800	2240840	4950	4950	4950	4950	0
82	20241127	193700	2240840	4950	4950	4950	4950	0
83	20241127	193600	2240840	4950	4950	4950	4950	0
84	20241127	193500	2240840	4950	4950	4950	4950	0
85	20241127	193400	2240840	4950	4950	4950	4950	0
86	20241127	193300	2240840	4950	4950	4950	4950	0
87	20241127	193200	2240840	4950	4950	4950	4950	0
88	20241127	193100	2240840	4950	4950	4950	4950	0
89	20241127	193000	2240840	4950	4950	4950	4950	0
90	20241127	192900	2240840	4950	4950	4950	4950	0
91	20241127	192800	2240840	4950	4950	4950	4950	0
92	20241127	192700	2240840	4950	4950	4950	4950	200
93	20241127	192600	2240840	4950	4950	4950	4950	0
94	20241127	192500	2240840	4950	4950	4950	4950	0
95	20241127	192400	2240840	4950	4950	4950	4950	0
96	20241127	192300	2240840	4950	4950	4950	4950	0
97	20241127	192200	2240840	4950	4950	4950	4950	0
98	20241127	192100	2240840	4950	4950	4950	4950	0
99	20241127	192000	2240840	4950	4950	4950	4950	0
100	20241127	191900	2240840	4950	4950	4950	4950	0
101	20241127	191800	2240840	4950	4950	4950	4950	0
102	20241127	191700	2240840	4950	4950	4950	4950	0
103	20241127	191600	2240840	4950	4950	4950	4950	0
104	20241127	191500	2240840	4950	4950	4950	4950	0
105	20241127	191400	2240840	4950	4950	4950	4950	0
106	20241127	191300	2240840	4950	4950	4950	4950	0
107	20241127	191200	2240840	4950	4950	4950	4950	0
108	20241127	191100	2240840	4950	4950	4950	4950	0
109	20241127	191000	2240840	4950	4950	4950	4950	0
110	20241127	190900	2240840	4950	4950	4950	4950	0
111	20241127	190800	2240840	4950	4950	4950	4950	0
112	20241127	190700	2240840	4950	4950	4950	4950	0
113	20241127	190600	2240840	4950	4950	4950	4950	0
114	20241127	190500	2240840	4950	4950	4950	4950	0
115	20241127	190400	2240840	4950	4950	4950	4950	0
116	20241127	190300	2240840	4950	4950	4950	4950	0
117	20241127	190200	2240840	4950	4950	4950	4950	0
118	20241127	190100	2240840	4950	4950	4950	4950	0
119	20241127	190000	2240840	4950	4950	4950	4950	0
120	20241127	185900	2240840	4950	4950	4950	4950	0
121	20241127	185800	2240840	4950	4950	4950	4950	0
122	20241127	185700	2240840	4950	4950	4950	4950	200
123	20241127	185600	2240840	4950	4950	4950	4950	0
124	20241127	185500	2240840	4950	4950	4950	4950	0
125	20241127	185400	2240840	4950	4950	4950	4950	0
126	20241127	185300	2240840	4950	4950	4950	4950	0
127	20241127	185200	2240840	4950	4950	4950	4950	0
128	20241127	185100	2240840	4950	4950	4950	4950	0
129	20241127	185000	2240840	4950	4950	4950	4950	0
130	20241127	184900	2240840	4950	4950	4950	4950	0
131	20241127	184800	2240840	4950	4950	4950	4950	0
132	20241127	184700	2240840	4950	4950	4950	4950	0
133	20241127	184600	2240840	4950	4950	4950	4950	0
134	20241127	184500	2240840	4950	4950	4950	4950	0
135	20241127	184400	2240840	4950	4950	4950	4950	0
136	20241127	184300	2240840	4950	4950	4950	4950	0
137	20241127	184200	2240840	4950	4950	4950	4950	0
138	20241127	184100	2240840	4950	4950	4950	4950	0
139	20241127	184000	2240840	4950	4950	4950	4950	0
140	20241127	183900	2240840	4950	4950	4950	4950	0
141	20241127	183800	2240840	4950	4950	4950	4950	0
142	20241127	183700	2240840	4950	4950	4950	4950	0
143	20241127	183600	2240840	4950	4950	4950	4950	0
144	20241127	183500	2240840	4950	4950	4950	4950	0
145	20241127	183400	2240840	4950	4950	4950	4950	0
146	20241127	183300	2240840	4950	4950	4950	4950	0
147	20241127	183200	2240840	4950	4950	4950	4950	0
148	20241127	183100	2240840	4950	4950	4950	4950	0
149	20241127	183000	2240840	4950	4950	4950	4950	0
150	20241127	182900	2240840	4950	4950	4950	4950	0
151	20241127	182800	2240840	4950	4950	4950	4950	0
152	20241127	182700	2240840	4950	4950	4950	4950	200
153	20241127	182600	2240840	4950	4950	4950	4950	0
154	20241127	182500	2240840	4950	4950	4950	4950	0
155	20241127	182400	2240840	4950	4950	4950	4950	0
156	20241127	182300	2240840	4950	4950	4950	4950	0
157	20241127	182200	2240840	4950	4950	4950	4950	0
158	20241127	182100	2240840	4950	4950	4950	4950	0
159	20241127	182000	2240840	4950	4950	4950	4950	0
160	20241127	181900	2240840	4950	4950	4950	4950	0
161	20241127	181800	2240840	4950	4950	4950	4950	0
162	20241127	181700	2240840	4950	4950	4950	4950	0
163	20241127	181600	2240840	4950	4950	4950	4950	0
164	20241127	181500	2240840	4950	4950	4950	4950	0
165	20241127	181400	2240840	4950	4950	4950	4950	0
166	20241127	181300	2240840	4950	4950	4950	4950	0
167	20241127	181200	2240840	4950	4950	4950	4950	0
168	20241127	181100	2240840	4950	4950	4950	4950	0
169	20241127	181000	2240840	4950	4950	4950	4950	0
170	20241127	180900	2240840	4950	4950	4950	4950	0
171	20241127	180800	2240840	4950	4950	4950	4950	0
172	20241127	180700	2240840	4950	4950	4950	4950	0
173	20241127	180600	2240840	4950	4950	4950	4950	0
174	20241127	180500	2240840	4950	4950	4950	4950	0
175	20241127	180400	2240840	4950	4950	4950	4950	0
176	20241127	180300	2240840	4950	4950	4950	4950	0
177	20241127	180200	2240840	4950	4950	4950	4950	0
178	20241127	180100	2240840	4950	4950	4950	4950	0
179	20241127	180000	2240840	4950	4950	4950	4950	0
180	20241127	175900	2240840	4950	4950	4950	4950	0
181	20241127	175800	2240840	4950	4950	4950	4950	0
182	20241127	175700	2240840	4950	4950	4950	4950	200
183	20241127	175600	2240840	4950	4950	4950	4950	0
184	20241127	175500	2240840	4950	4950	4950	4950	0
185	20241127	175400	2240840	4950	4950	4950	4950	0
186	20241127	175300	2240840	4950	4950	4950	4950	0
187	20241127	175200	2240840	4950	4950	4950	4950	0
188	20241127	175100	2240840	4950	4950	4950	4950	0
189	20241127	175000	2240840	4950	4950	4950	4950	0
190	20241127	174900	2240840	4950	4950	4950	4950	0
191	20241127	174800	2240840	4950	4950	4950	4950	0
192	20241127	174700	2240840	4950	4950	4950	4950	0
193	20241127	174600	2240840	4950	4950	4950	4950	0
194	20241127	174500	2240840	4950	4950	4950	4950	0
195	20241127	174400	2240840	4950	4950	4950	4950	0
196	20241127	174300	2240840	4950	4950	4950	4950	0
197	20241127	174200	2240840	4950	4950	4950	4950	0
198	20241127	174100	2240840	4950	4950	4950	4950	0
199	20241127	174000	2240840	4950	4950	4950	4950	0
200	20241127	173900	2240840	4950	4950	4950	4950	0
201	20241127	173800	2240840	4950	4950	4950	4950	0
202	20241127	173700	2240840	4950	4950	4950	4950	0
203	20241127	173600	2240840	4950	4950	4950	4950	0
204	20241127	173500	2240840	4950	4950	4950	4950	0
205	20241127	173400	2240840	4950	4950	4950	4950	0
206	20241127	173300	2240840	4950	4950	4950	4950	0
207	20241127	173200	2240840	4950	4950	4950	4950	0
208	20241127	173100	2240840	4950	4950	4950	4950	0
209	20241127	173000	2240840	4950	4950	4950	4950	0
210	20241127	172900	2240840	4950	4950	4950	4950	0
211	20241127	172800	2240840	4950	4950	4950	4950	0
212	20241127	172700	2240840	4950	4950	4950	4950	200
213	20241127	172600	2240840	4950	4950	4950	4950	0
214	20241127	172500	2240840	4950	4950	4950	4950	0
215	20241127	172400	2240840	4950	4950	4950	4950	0
216	20241127	172300	2240840	4950	4950	4950	4950	0
217	20241127	172200	2240840	4950	4950	4950	4950	0
218	20241127	172100	2240840	4950	4950	4950	4950	0
219	20241127	172000	2240840	4950	4950	4950	4950	0
220	20241127	171900	2240840	4950	4950	4950	4950	0
221	20241127	171800	2240840	4950	4950	4950	4950	0
222	20241127	171700	2240840	4950	4950	4950	4950	0
223	20241127	171600	2240840	4950	4950	4950	4950	0
224	20241127	171500	2240840	4950	4950	4950	4950	0
225	20241127	171400	2240840	4950	4950	4950	4950	0
226	20241127	171300	2240840	4950	4950	4950	4950	0
227	20241127	171200	2240840	4950	4950	4950	4950	0
228	20241127	171100	2240840	4950	4950	4950	4950	0
229	20241127	171000	2240840	4950	4950	4950	4950	0
230	20241127	170900	2240840	4950	4950	4950	4950	0
231	20241127	170800	2240840	4950	4950	4950	4950	0
232	20241127	170700	2240840	4950	4950	4950	4950	0
233	20241127	170600	2240840	4950	4950	4950	4950	0
234	20241127	170500	2240840	4950	4950	4950	4950	0
235	20241127	170400	2240840	4950	4950	4950	4950	0
236	20241127	170300	2240840	4950	4950	4950	4950	0
237	20241127	170200	2240840	4950	4950	4950	4950	0
238	20241127	170100	2240840	4950	4950	4950	4950	0
239	20241127	170000	2240840	4950	4950	4950	4950	0
240	20241127	165900	2240840	4950	4950	4950	4950	0
241	20241127	165800	2240840	4950	4950	4950	4950	0
242	20241127	165700	2240840	4950	4950	4950	4950	200
243	20241127	165600	2240840	4950	4950	4950	4950	0
244	20241127	165500	2240840	4950	4950	4950	4950	0
245	20241127	165400	2240840	4950	4950	4950	4950	0
246	20241127	165300	2240840	4950	4950	4950	4950	0
247	20241127	165200	2240840	4950	4950	4950	4950	0
248	20241127	165100	2240840	4950	4950	4950	4950	0
249	20241127	165000	2240840	4950	4950	4950	4950	0
250	20241127	164900	2240840	4950	4950	4950	4950	0
251	20241127	164800	2240840	4950	4950	4950	4950	0
252	20241127	164700	2240840	4950	4950	4950	4950	0
253	20241127	164600	2240840	4950	4950	4950	4950	0
254	20241127	164500	2240840	4950	4950	4950	4950	0
255	20241127	164400	2240840	4950	4950	4950	4950	0
256	20241127	164300	2240840	4950	4950	4950	4950	0
257	20241127	164200	2240840	4950	4950	4950	4950	0
258	20241127	164100	2240840	4950	4950	4950	4950	0
259	20241127	164000	2240840	4950	4950	4950	4950	0
260	20241127	163900	2240840	4950	4950	4950	4950	0
261	20241127	163800	2240840	4950	4950	4950	4950	0
262	20241127	163700	2240840	4950	4950	4950	4950	0
263	20241127	163600	2240840	4950	4950	4950	4950	0
264	20241127	163500	2240840	4950	4950	4950	4950	0
265	20241127	163400	2240840	4950	4950	4950	4950	0
266	20241127	163300	2240840	4950	4950	4950	4950	0
267	20241127	163200	2240840	4950	4950	4950	4950	0
268	20241127	163100	2240840	4950	4950	4950	4950	0
269	20241127	163000	2240840	4950	4950	4950	4950	0
270	20241127	162900	2240840	4950	4950	4950	4950	0
271	20241127	162800	2240840	4950	4950	4950	4950	0
272	20241127	162700	2240840	4950	4950	4950	4950	200
273	20241127	162600	2240840	4950	4950	4950	4950	0
274	20241127	162500	2240840	4950	4950	4950	4950	0
275	20241127	162400	2240840	4950	4950	4950	4950	0
276	20241127	162300	2240840	4950	4950	4950	4950	0
277	20241127	162200	2240840	4950	4950	4950	4950	0
278	20241127	162100	2240840	4950	4950	4950	4950	0
279	20241127	162000	2240840	4950	4950	4950	4950	0
280	20241127	161900	2240840	4950	4950	4950	4950	0
281	20241127	161800	2240840	4950	4950	4950	4950	0
282	20241127	161700	2240840	4950	4950	4950	4950	0
283	20241127	161600	2240840	4950	4950	4950	4950	0
284	20241127	161500	2240840	4950	4950	4950	4950	0
285	20241127	161400	2240840	4950	4950	4950	4950	0
286	20241127	161300	2240840	4950	4950	4950	4950	0
287	20241127	161200	2240840	4950	4950	4950	4950	0
288	20241127	161100	2240840	4950	4950	4950	4950	0
289	20241127	161000	2240840	4950	4950	4950	4950	0
290	20241127	160900	2240840	4950	4950	4950	4950	0
291	20241127	160800	2240840	4950	4950	4950	4950	0
292	20241127	160700	2240840	4950	4950	4950	4950	0
293	20241127	160600	2240840	4950	4950	4950	4950	0
294	20241127	160500	2240840	4950	4950	4950	4950	0
295	20241127	160400	2240840	4950	4950	4950	4950	0
296	20241127	160300	2240840	4950	4950	4950	4950	0
297	20241127	160200	2240840	4950	4950	4950	4950	0
298	20241127	160100	2240840	4950	4950	4950	4950	0
299	20241127	160000	2240840	4950	4950	4950	4950	0
300	20241127	155900	2240840	4950	4950	4950	4950	0
301	20241127	155800	2240840	4950	4950	4950	4950	0
302	20241127	155700	2240840	4950	4950	4950	4950	200
303	20241127	155600	2240840	4950	4950	4950	4950	0
304	20241127	155500	2240840	4950	4950	4950	4950	0
305	20241127	155400	2240840	4950	4950	4950	4950	0
306	20241127	155300	2240840	4950	4950	4950	4950	0
307	20241127	155200	2240840	4950	4950	4950	4950	0
308	20241127	155100	2240840	4950	4950	4950	4950	0
309	20241127	155000	2240840	4950	4950	4950	4950	0
310	20241127	154900	2240840	4950	4950	4950	4950	0
311	20241127	154800	2240840	4950	4950	4950	4950	0
312	20241127	154700	2240840	4950	4950	4950	4950	0
313	20241127	154600	2240840	4950	4950	4950	4950	0
314	20241127	154500	2240840	4950	4950	4950	4950	0
315	20241127	154400	2240840	4950	4950	4950	4950	0
316	20241127	154300	2240840	4950	4950	4950	4950	0
317	20241127	154200	2240840	4950	4950	4950	4950	0
318	20241127	154100	2240840	4950	4950	4950	4950	0
319	20241127	154000	2240840	4950	4950	4950	4950	0
320	20241127	153900	2240840	4950	4950	4950	4950	0
321	20241127	153800	2240840	4950	4950	4950	4950	0
322	20241127	153700	2240840	4950	4950	4950	4950	0
323	20241127	153600	2240840	4950	4950	4950	4950	0
324	20241127	153500	2240840	4950	4950	4950	4950	0
325	20241127	153400	2240840	4950	4950	4950	4950	0
326	20241127	153300	2240840	4950	4950	4950	4950	0
327	20241127	153200	2240840	4950	4950	4950	4950	0
328	20241127	153100	2240840	4950	4950	4950	4950	0
329	20241127	153000	2240840	4950	4950	4950	4950	0
330	20241127	152900	2240840	4950	4950	4950	4950	0
331	20241127	152800	2240840	4950	4950	4950	4950	0
332	20241127	152700	2240840	4950	4950	4950	4950	0
333	20241127	152600	2240840	4950	4950	4950	4950	0
334	20241127	152500	2240840	4950	4950	4950	4950	0
335	20241127	152400	2240840	4950	4950	4950	4950	0
336	20241127	152300	2240840	4950	4950	4950	4950	0
337	20241127	152200	2240840	4950	4950	4950	4950	0
338	20241127	152100	2240840	4950	4950	4950	4950	0
339	20241127	152000	2240840	4950	4950	4950	4950	0
340	20241127	151900	2240840	4950	4950	4950	4950	0
341	20241127	151800	2240840	4950	4950	4950	4950	0
342	20241127	151700	2240840	4950	4950	4950	4950	0
343	20241127	151600	2240840	4950	4950	4950	4950	0
344	20241127	151500	2240840	4950	4950	4950	4950	0
345	20241127	151400	2240840	4950	4950	4950	4950	0
346	20241127	151300	2240840	4950	4950	4950	4950	0
347	20241127	151200	2240840	4950	4950	4950	4950	0
348	20241127	151100	2240840	4950	4950	4950	4950	0
349	20241127	151000	2240840	4950	4950	4950	4950	0
350	20241127	150900	2240840	4950	4950	4950	4950	0
351	20241127	150800	2240840	4950	4950	4950	4950	0
352	20241127	150700	2240840	4950	4950	4950	4950	0
353	20241127	150600	2240840	4950	4950	4950	4950	0
354	20241127	150500	2240840	4950	4950	4950	4950	0
355	20241127	150400	2240840	4950	4950	4950	4950	0
356	20241127	150300	2240840	4950	4950	4950	4950	0
357	20241127	150200	2240840	4950	4950	4950	4950	0
358	20241127	150100	2240840	4950	4950	4950	4950	0
359	20241127	150000	2240840	4950	4950	4950	4950	0
360	20241127	145900	2240840	4950	4950	4950	4950	0
361	20241127	145800	2240840	4950	4950	4950	4950	0
362	20241127	145700	2240840	4950	4950	4950	4950	0
363	20241127	145600	2240840	4950	4950	4950	4950	0
364	20241127	145500	2240840	4950	4950	4950	4950	0
365	20241127	145400	2240840	4950	4950	4950	4950	0
366	20241127	145300	2240840	4950	4950	4950	4950	0
367	20241127	145200	2240840	4950	4950	4950	4950	0
368	20241127	145100	2240840	4950	4950	4950	4950	0
369	20241127	145000	2240840	4950	4950	4950	4950	0
370	20241127	144900	2240840	4950	4950	4950	4950	0
371	20241127	144800	2240840	4950	4950	4950	4950	0
372	20241127	144700	2240840	4950	4950	4950	4950	0
373	20241127	144600	2240840	4950	4950	4950	4950	200
374	20241127	144500	1250840	4975	4975	4975	4975	0
375	20241127	144400	1250840	4975	4975	4975	4975	0
376	20241127	144300	1250840	4975	4975	4975	4975	0
377	20241127	144200	1250840	4975	4975	4975	4975	0
378	20241127	144100	1250840	4975	4975	4975	4975	0
379	20241127	144000	1250840	4975	4975	4975	4975	0
380	20241127	143900	1250840	4975	4975	4975	4975	0
381	20241127	143800	1250840	4975	4975	4975	4975	0
382	20241127	143700	1250840	4975	4975	4975	4975	0
383	20241127	143600	1250840	4975	4975	4975	4975	0
384	20241127	143500	1250840	4975	4975	4975	4975	0
385	20241127	143400	1250840	4975	4975	4975	4975	0
386	20241127	143300	1250840	4975	4975	4975	4975	0
387	20241127	143200	1250840	4975	4975	4975	4975	0
388	20241127	143100	1250840	4975	4975	4975	4975	0
389	20241127	143000	1250840	4975	4975	4975	4975	0
390	20241127	142900	1250840	4975	4975	4975	4975	0
391	20241127	142800	1250840	4975	4975	4975	4975	0
392	20241127	142700	1250840	4975	4975	4975	4975	0
393	20241127	142600	1250840	4975	4975	4975	4975	0
394	20241127	142500	1250840	4975	4975	4975	4975	0
395	20241127	142400	1250840	4975	4975	4975	4975	0
396	20241127	142300	1250840	4975	4975	4975	4975	0
397	20241127	142200	1250840	4975	4975	4975	4975	0
398	20241127	142100	1250840	4975	4975	4975	4975	0
399	20241127	142000	1250840	4975	4975	4975	4975	0
400	20241127	141900	1250840	4975	4975	4975	4975	0
401	20241127	141800	1250840	4975	4975	4975	4975	0
402	20241127	141700	1250840	4975	4975	4975	4975	0
403	20241127	141600	1250840	4975	4975	4975	4975	0
404	20241127	141500	1250840	4975	4975	4975	4975	0
405	20241127	141400	1250840	4975	4975	4975	4975	0
406	20241127	141300	1250840	4975	4975	4975	4975	0
407	20241127	141200	1250840	4975	4975	4975	4975	0
408	20241127	141100	1250840	4975	4975	4975	4975	0
409	20241127	141000	1250840	4975	4975	4975	4975	0
410	20241127	140900	1250840	4975	4975	4975	4975	0
411	20241127	140800	1250840	4975	4975	4975	4975	0
412	20241127	140700	1250840	4975	4975	4975	4975	0
413	20241127	140600	1250840	4975	4975	4975	4975	0
414	20241127	140500	1250840	4975	4975	4975	4975	0
415	20241127	140400	1250840	4975	4975	4975	4975	0
416	20241127	140300	1250840	4975	4975	4975	4975	0
417	20241127	140200	1250840	4975	4975	4975	4975	0
418	20241127	140100	1250840	4975	4975	4975	4975	0
419	20241127	140000	1250840	4975	4975	4975	4975	0
420	20241127	135900	1250840	4975	4975	4975	4975	0
421	20241127	135800	1250840	4975	4975	4975	4975	0
422	20241127	135700	1250840	4975	4975	4975	4975	0
423	20241127	135600	1250840	4975	4975	4975	4975	0
424	20241127	135500	1250840	4975	4975	4975	4975	0
425	20241127	135400	1250840	4975	4975	4975	4975	0
426	20241127	135300	1250840	4975	4975	4975	4975	0
427	20241127	135200	1250840	4975	4975	4975	4975	0
428	20241127	135100	1250840	4975	4975	4975	4975	0
429	20241127	135000	1250840	4975	4975	4975	4975	0
430	20241127	134900	1250840	4975	4975	4975	4975	0
431	20241127	134800	1250840	4975	4975	4975	4975	0
432	20241127	134700	1250840	4975	4975	4975	4975	0
433	20241127	134600	1250840	4975	4975	4975	4975	0
434	20241127	134500	1250840	4975	4975	4975	4975	0
435	20241127	134400	1250840	4975	4975	4975	4975	0
436	20241127	134300	1250840	4975	4975	4975	4975	0
437	20241127	134200	1250840	4975	4975	4975	4975	0
438	20241127	134100	1250840	4975	4975	4975	4975	0
439	20241127	134000	1250840	4975	4975	4975	4975	0
440	20241127	133900	1250840	4975	4975	4975	4975	0
441	20241127	133800	1250840	4975	4975	4975	4975	0
442	20241127	133700	1250840	4975	4975	4975	4975	0
443	20241127	133600	1250840	4975	4975	4975	4975	0
444	20241127	133500	1250840	4975	4975	4975	4975	0
445	20241127	133400	1250840	4975	4975	4975	4975	0
446	20241127	133300	1250840	4975	4975	4975	4975	0
447	20241127	133200	1250840	4975	4975	4975	4975	0
448	20241127	133100	1250840	4975	4975	4975	4975	0
449	20241127	133000	1250840	4975	4975	4975	4975	0
450	20241127	132900	1250840	4975	4975	4975	4975	0
451	20241127	132800	1250840	4975	4975	4975	4975	0
452	20241127	132700	1250840	4975	4975	4975	4975	0
453	20241127	132600	1250840	4975	4975	4975	4975	0
454	20241127	132500	1250840	4975	4975	4975	4975	0
455	20241127	132400	1250840	4975	4975	4975	4975	0
456	20241127	132300	1250840	4975	4975	4975	4975	0
457	20241127	132200	1250840	4975	4975	4975	4975	0
458	20241127	132100	1250840	4975	4975	4975	4975	0
459	20241127	132000	1250840	4975	4975	4975	4975	0
460	20241127	131900	1250840	4975	4975	4975	4975	0
461	20241127	131800	1250840	4975	4975	4975	4975	0
462	20241127	131700	1250840	4975	4975	4975	4975	0
463	20241127	131600	1250840	4975	4975	4975	4975	0
464	20241127	131500	1250840	4975	4975	4975	4975	0
465	20241127	131400	1250840	4975	4975	4975	4975	0
466	20241127	131300	1250840	4975	4975	4975	4975	0
467	20241127	131200	1250840	4975	4975	4975	4975	0
468	20241127	131100	1250840	4975	4975	4975	4975	0
469	20241127	131000	1250840	4975	4975	4975	4975	0
470	20241127	130900	1250840	4975	4975	4975	4975	0
471	20241127	130800	1250840	4975	4975	4975	4975	0
472	20241127	130700	1250840	4975	4975	4975	4975	0
473	20241127	130600	1250840	4975	4975	4975	4975	0
474	20241127	130500	1250840	4975	4975	4975	4975	0
475	20241127	130400	1250840	4975	4975	4975	4975	0
476	20241127	130300	1250840	4975	4975	4975	4975	0
477	20241127	130200	1250840	4975	4975	4975	4975	0
478	20241127	130100	1250840	4975	4975	4975	4975	0
479	20241127	130000	1250840	4975	4975	4975	4975	0
480	20241127	125900	1250840	4975	4975	4975	4975	0
481	20241127	125800	1250840	4975	4975	4975	4975	0
482	20241127	125700	1250840	4975	4975	4975	4975	0
483	20241127	125600	1250840	4975	4975	4975	4975	0
484	20241127	125500	1250840	4975	4975	4975	4975	50
485	20241127	125400	1002090	4975	4975	4975	4975	0
486	20241127	125300	1002090	4975	4975	4975	4975	0
487	20241127	125200	1002090	4975	4975	4975	4975	0
488	20241127	125100	1002090	4975	4975	4975	4975	0
489	20241127	125000	1002090	4975	4975	4975	4975	0
490	20241127	124900	1002090	4975	4975	4975	4975	50
491	20241127	124800	753340	4975	4975	4975	4975	0
492	20241127	124700	753340	4975	4975	4975	4975	0
493	20241127	124600	753340	4975	4975	4975	4975	0
494	20241127	124500	753340	4975	4975	4975	4975	0
495	20241127	124400	753340	4975	4975	4975	4975	0
496	20241127	124300	753340	4975	4975	4975	4975	0
497	20241127	124200	753340	4975	4975	4975	4975	0
498	20241127	124100	753340	4975	4975	4975	4975	0
499	20241127	124000	753340	4975	4975	4975	4975	0
500	20241127	123900	753340	4975	4975	4975	4975	0
501	20241127	123800	753340	4975	4975	4975	4975	0
502	20241127	123700	753340	4975	4975	4975	4975	0
503	20241127	123600	753340	4975	4975	4975	4975	0
504	20241127	123500	753340	4975	4975	4975	4975	0
505	20241127	123400	753340	4975	4975	4975	4975	0
506	20241127	123300	753340	4975	4975	4975	4975	0
507	20241127	123200	753340	4975	4975	4975	4975	0
508	20241127	123100	753340	4975	4975	4975	4975	0
509	20241127	123000	753340	4975	4975	4975	4975	0
510	20241127	122900	753340	4975	4975	4975	4975	0
511	20241127	122800	753340	4975	4975	4975	4975	0
512	20241127	122700	753340	4975	4975	4975	4975	0
513	20241127	122600	753340	4975	4975	4975	4975	0
514	20241127	122500	753340	4975	4975	4975	4975	0
515	20241127	122400	753340	4975	4975	4975	4975	50
516	20241127	122300	504590	4995	4995	4995	4995	0
517	20241127	122200	504590	4995	4995	4995	4995	0
518	20241127	122100	504590	4995	4995	4995	4995	0
519	20241127	122000	504590	4995	4995	4995	4995	0
520	20241127	121900	504590	4995	4995	4995	4995	0
521	20241127	121800	504590	4995	4995	4995	4995	0
522	20241127	121700	504590	4995	4995	4995	4995	0
523	20241127	121600	504590	4995	4995	4995	4995	0
524	20241127	121500	504590	4995	4995	4995	4995	0
525	20241127	121400	504590	4995	4995	4995	4995	0
526	20241127	121300	504590	4995	4995	4995	4995	0
527	20241127	121200	504590	4995	4995	4995	4995	0
528	20241127	121100	504590	4995	4995	4995	4995	0
529	20241127	121000	504590	4995	4995	4995	4995	0
530	20241127	120900	504590	4995	4995	4995	4995	0
531	20241127	120800	504590	4995	4995	4995	4995	0
532	20241127	120700	504590	4995	4995	4995	4995	0
533	20241127	120600	504590	4995	4995	4995	4995	0
534	20241127	120500	504590	4995	4995	4995	4995	0
535	20241127	120400	504590	4995	4995	4995	4995	0
536	20241127	120300	504590	4995	4995	4995	4995	0
537	20241127	120200	504590	4995	4995	4995	4995	0
538	20241127	120100	504590	4995	4995	4995	4995	0
539	20241127	120000	504590	4995	4995	4995	4995	0
540	20241127	115900	504590	4995	4995	4995	4995	0
541	20241127	115800	504590	4995	4995	4995	4995	0
542	20241127	115700	504590	4995	4995	4995	4995	0
543	20241127	115600	504590	4995	4995	4995	4995	0
544	20241127	115500	504590	4995	4995	4995	4995	0
545	20241127	115400	504590	4995	4995	4995	4995	0
546	20241127	115300	504590	4995	4995	4995	4995	0
547	20241127	115200	504590	4995	4995	4995	4995	0
548	20241127	115100	504590	4995	4995	4995	4995	0
549	20241127	115000	504590	4995	4995	4995	4995	0
550	20241127	114900	504590	4995	4995	4995	4995	0
551	20241127	114800	504590	4995	4995	4995	4995	0
552	20241127	114700	504590	4995	4995	4995	4995	0
553	20241127	114600	504590	4995	4995	4995	4995	0
554	20241127	114500	504590	4995	4995	4995	4995	0
555	20241127	114400	504590	4995	4995	4995	4995	0
556	20241127	114300	504590	4995	4995	4995	4995	0
557	20241127	114200	504590	4995	4995	4995	4995	0
558	20241127	114100	504590	4995	4995	4995	4995	0
559	20241127	114000	504590	4995	4995	4995	4995	0
560	20241127	113900	504590	4995	4995	4995	4995	0
561	20241127	113800	504590	4995	4995	4995	4995	0
562	20241127	113700	504590	4995	4995	4995	4995	0
563	20241127	113600	504590	4995	4995	4995	4995	0
564	20241127	113500	504590	4995	4995	4995	4995	0
565	20241127	113400	504590	4995	4995	4995	4995	0
566	20241127	113300	504590	4995	4995	4995	4995	0
567	20241127	113200	504590	4995	4995	4995	4995	0
568	20241127	113100	504590	4995	4995	4995	4995	0
569	20241127	113000	504590	4995	4995	4995	4995	0
570	20241127	112900	504590	4995	4995	4995	4995	0
571	20241127	112800	504590	4995	4995	4995	4995	0
572	20241127	112700	504590	4995	4995	4995	4995	0
573	20241127	112600	504590	4995	4995	4995	4995	0
574	20241127	112500	504590	4995	4995	4995	4995	0
575	20241127	112400	504590	4995	4995	4995	4995	0
576	20241127	112300	504590	4995	4995	4995	4995	0
577	20241127	112200	504590	4995	4995	4995	4995	0
578	20241127	112100	504590	4995	4995	4995	4995	0
579	20241127	112000	504590	4995	4995	4995	4995	0
580	20241127	111900	504590	4995	4995	4995	4995	0
581	20241127	111800	504590	4995	4995	4995	4995	0
582	20241127	111700	504590	4995	4995	4995	4995	0
583	20241127	111600	504590	4995	4995	4995	4995	0
584	20241127	111500	504590	4995	4995	4995	4995	0
585	20241127	111400	504590	4995	4995	4995	4995	0
586	20241127	111300	504590	4995	4995	4995	4995	0
587	20241127	111200	504590	4995	4995	4995	4995	0
588	20241127	111100	504590	4995	4995	4995	4995	0
589	20241127	111000	504590	4995	4995	4995	4995	0
590	20241127	110900	504590	4995	4995	4995	4995	0
591	20241127	110800	504590	4995	4995	4995	4995	0
592	20241127	110700	504590	4995	4995	4995	4995	0
593	20241127	110600	504590	4995	4995	4995	4995	0
594	20241127	110500	504590	4995	4995	4995	4995	0
595	20241127	110400	504590	4995	4995	4995	4995	0
596	20241127	110300	504590	4995	4995	4995	4995	0
597	20241127	110200	504590	4995	4995	4995	4995	0
598	20241127	110100	504590	4995	4995	4995	4995	0
599	20241127	110000	504590	4995	4995	4995	4995	0
600	20241127	105900	504590	4995	4995	4995	4995	0
601	20241127	105800	504590	4995	4995	4995	4995	0
602	20241127	105700	504590	4995	4995	4995	4995	0
603	20241127	105600	504590	4995	4995	4995	4995	0
604	20241127	105500	504590	4995	4995	4995	4995	0
605	20241127	105400	504590	4995	4995	4995	4995	0
606	20241127	105300	504590	4995	4995	4995	4995	0
607	20241127	105200	504590	4995	4995	4995	4995	0
608	20241127	105100	504590	4995	4995	4995	4995	0
609	20241127	105000	504590	4995	4995	4995	4995	0
610	20241127	104900	504590	4995	4995	4995	4995	0
611	20241127	104800	504590	4995	4995	4995	4995	0
612	20241127	104700	504590	4995	4995	4995	4995	0
613	20241127	104600	504590	4995	4995	4995	4995	0
614	20241127	104500	504590	4995	4995	4995	4995	0
615	20241127	104400	504590	4995	4995	4995	4995	0
616	20241127	104300	504590	4995	4995	4995	4995	0
617	20241127	104200	504590	4995	4995	4995	4995	0
618	20241127	104100	504590	4995	4995	4995	4995	0
619	20241127	104000	504590	4995	4995	4995	4995	0
620	20241127	103900	504590	4995	4995	4995	4995	0
621	20241127	103800	504590	4995	4995	4995	4995	0
622	20241127	103700	504590	4995	4995	4995	4995	0
623	20241127	103600	504590	4995	4995	4995	4995	0
624	20241127	103500	504590	4995	4995	4995	4995	0
625	20241127	103400	504590	4995	4995	4995	4995	0
626	20241127	103300	504590	4995	4995	4995	4995	0
627	20241127	103200	504590	4995	4995	4995	4995	0
628	20241127	103100	504590	4995	4995	4995	4995	0
629	20241127	103000	504590	4995	4995	4995	4995	0
630	20241127	102900	504590	4995	4995	4995	4995	0
631	20241127	102800	504590	4995	4995	4995	4995	0
632	20241127	102700	504590	4995	4995	4995	4995	0
633	20241127	102600	504590	4995	4995	4995	4995	0
634	20241127	102500	504590	4995	4995	4995	4995	0
635	20241127	102400	504590	4995	4995	4995	4995	0
636	20241127	102300	504590	4995	4995	4995	4995	0
637	20241127	102200	504590	4995	4995	4995	4995	2
638	20241127	102100	494600	4995	4995	4995	4995	98
639	20241127	102000	5090	5090	5090	5090	5090	0
640	20241127	101900	5090	5090	5090	5090	5090	0
641	20241127	101800	5090	5090	5090	5090	5090	0
642	20241127	101700	5090	5090	5090	5090	5090	0
643	20241127	101600	5090	5090	5090	5090	5090	0
644	20241127	101500	5090	5090	5090	5090	5090	0
645	20241127	101400	5090	5090	5090	5090	5090	0
646	20241127	101300	5090	5090	5090	5090	5090	0
647	20241127	101200	5090	5090	5090	5090	5090	0
648	20241127	101100	5090	5090	5090	5090	5090	0
649	20241127	101000	5090	5090	5090	5090	5090	0
650	20241127	100900	5090	5090	5090	5090	5090	0
651	20241127	100800	5090	5090	5090	5090	5090	0
652	20241127	100700	5090	5090	5090	5090	5090	0
653	20241127	100600	5090	5090	5090	5090	5090	0
654	20241127	100500	5090	5090	5090	5090	5090	0
655	20241127	100400	5090	5090	5090	5090	5090	0
656	20241127	100300	5090	5090	5090	5090	5090	0
657	20241127	100200	5090	5090	5090	5090	5090	0
658	20241127	100100	5090	5090	5090	5090	5090	0
659	20241127	100000	5090	5090	5090	5090	5090	0
660	20241127	095900	5090	5090	5090	5090	5090	0
661	20241127	095800	5090	5090	5090	5090	5090	0
662	20241127	095700	5090	5090	5090	5090	5090	0
663	20241127	095600	5090	5090	5090	5090	5090	0
664	20241127	095500	5090	5090	5090	5090	5090	0
665	20241127	095400	5090	5090	5090	5090	5090	0
666	20241127	095300	5090	5090	5090	5090	5090	0
667	20241127	095200	5090	5090	5090	5090	5090	0
668	20241127	095100	5090	5090	5090	5090	5090	0
669	20241127	095000	5090	5090	5090	5090	5090	0
670	20241127	094900	5090	5090	5090	5090	5090	0
671	20241127	094800	5090	5090	5090	5090	5090	0
672	20241127	094700	5090	5090	5090	5090	5090	0
673	20241127	094600	5090	5090	5090	5090	5090	0
674	20241127	094500	5090	5090	5090	5090	5090	0
675	20241127	094400	5090	5090	5090	5090	5090	0
676	20241127	094300	5090	5090	5090	5090	5090	0
677	20241127	094200	5090	5090	5090	5090	5090	0
678	20241127	094100	5090	5090	5090	5090	5090	0
679	20241127	094000	5090	5090	5090	5090	5090	0
680	20241127	093900	5090	5090	5090	5090	5090	0
681	20241127	093800	5090	5090	5090	5090	5090	0
682	20241127	093700	5090	5090	5090	5090	5090	0
683	20241127	093600	5090	5090	5090	5090	5090	0
684	20241127	093500	5090	5090	5090	5090	5090	0
685	20241127	093400	5090	5090	5090	5090	5090	0
686	20241127	093300	5090	5090	5090	5090	5090	0
687	20241127	093200	5090	5090	5090	5090	5090	0
688	20241127	093100	5090	5090	5090	5090	5090	0
689	20241127	093000	5090	5090	5090	5090	5090	0
690	20241127	092900	5090	5090	5090	5090	5090	0
691	20241127	092800	5090	5090	5090	5090	5090	0
692	20241127	092700	5090	5090	5090	5090	5090	0
693	20241127	092600	5090	5090	5090	5090	5090	0
694	20241127	092500	5090	5090	5090	5090	5090	0
695	20241127	092400	5090	5090	5090	5090	5090	0
696	20241127	092300	5090	5090	5090	5090	5090	0
697	20241127	092200	5090	5090	5090	5090	5090	0
698	20241127	092100	5090	5090	5090	5090	5090	0
699	20241127	092000	5090	5090	5090	5090	5090	0
700	20241127	091900	5090	5090	5090	5090	5090	0
701	20241127	091800	5090	5090	5090	5090	5090	0
702	20241127	091700	5090	5090	5090	5090	5090	0
703	20241127	091600	5090	5090	5090	5090	5090	0
704	20241127	091500	5090	5090	5090	5090	5090	0
705	20241127	091400	5090	5090	5090	5090	5090	0
706	20241127	091300	5090	5090	5090	5090	5090	0
707	20241127	091200	5090	5090	5090	5090	5090	0
708	20241127	091100	5090	5090	5090	5090	5090	0
709	20241127	091000	5090	5090	5090	5090	5090	0
710	20241127	090900	5090	5090	5090	5090	5090	0
711	20241127	090800	5090	5090	5090	5090	5090	0
712	20241127	090700	5090	5090	5090	5090	5090	0
713	20241127	090600	5090	5090	5090	5090	5090	0
714	20241127	090500	5090	5090	5090	5090	5090	0
715	20241127	090400	5090	5090	5090	5090	5090	0
716	20241127	090300	5090	5090	5090	5090	5090	0
717	20241127	090200	5090	5090	5090	5090	5090	0
718	20241127	090100	5090	5090	5090	5090	5090	1
719	20241127	090000	0	4885	4885	4885	4885	0