KissMeData/413630/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212300	0	2470	2470	2470	2470	0
3	20231127	212200	0	2470	2470	2470	2470	0
4	20231127	212100	0	2470	2470	2470	2470	0
5	20231127	212000	0	2470	2470	2470	2470	0
6	20231127	211900	0	2470	2470	2470	2470	0
7	20231127	211800	0	2470	2470	2470	2470	0
8	20231127	211700	0	2470	2470	2470	2470	0
9	20231127	211600	0	2470	2470	2470	2470	0
10	20231127	211500	0	2470	2470	2470	2470	0
11	20231127	211400	0	2470	2470	2470	2470	0
12	20231127	211300	0	2470	2470	2470	2470	0
13	20231127	211200	0	2470	2470	2470	2470	0
14	20231127	211100	0	2470	2470	2470	2470	0
15	20231127	211000	0	2470	2470	2470	2470	0
16	20231127	210900	0	2470	2470	2470	2470	0
17	20231127	210800	0	2470	2470	2470	2470	0
18	20231127	210700	0	2470	2470	2470	2470	0
19	20231127	210600	0	2470	2470	2470	2470	0
20	20231127	210500	0	2470	2470	2470	2470	0
21	20231127	210400	0	2470	2470	2470	2470	0
22	20231127	210300	0	2470	2470	2470	2470	0
23	20231127	210200	0	2470	2470	2470	2470	0
24	20231127	210100	0	2470	2470	2470	2470	0
25	20231127	210000	0	2470	2470	2470	2470	0
26	20231127	205900	0	2470	2470	2470	2470	0
27	20231127	205800	0	2470	2470	2470	2470	0
28	20231127	205700	0	2470	2470	2470	2470	0
29	20231127	205600	0	2470	2470	2470	2470	0
30	20231127	205500	0	2470	2470	2470	2470	0
31	20231127	205400	0	2470	2470	2470	2470	0
32	20231127	205300	0	2470	2470	2470	2470	0
33	20231127	205200	0	2470	2470	2470	2470	0
34	20231127	205100	0	2470	2470	2470	2470	0
35	20231127	205000	0	2470	2470	2470	2470	0
36	20231127	204900	0	2470	2470	2470	2470	0
37	20231127	204800	0	2470	2470	2470	2470	0
38	20231127	204700	0	2470	2470	2470	2470	0
39	20231127	204600	0	2470	2470	2470	2470	0
40	20231127	204500	0	2470	2470	2470	2470	0
41	20231127	204400	0	2470	2470	2470	2470	0
42	20231127	204300	0	2470	2470	2470	2470	0
43	20231127	204200	0	2470	2470	2470	2470	0
44	20231127	204100	0	2470	2470	2470	2470	0
45	20231127	204000	0	2470	2470	2470	2470	0
46	20231127	203900	0	2470	2470	2470	2470	0
47	20231127	203800	0	2470	2470	2470	2470	0
48	20231127	203700	0	2470	2470	2470	2470	0
49	20231127	203600	0	2470	2470	2470	2470	0
50	20231127	203500	0	2470	2470	2470	2470	0
51	20231127	203400	0	2470	2470	2470	2470	0
52	20231127	203300	0	2470	2470	2470	2470	0
53	20231127	203200	0	2470	2470	2470	2470	0
54	20231127	203100	0	2470	2470	2470	2470	0
55	20231127	203000	0	2470	2470	2470	2470	0
56	20231127	202900	0	2470	2470	2470	2470	0
57	20231127	202800	0	2470	2470	2470	2470	0
58	20231127	202700	0	2470	2470	2470	2470	0
59	20231127	202600	0	2470	2470	2470	2470	0
60	20231127	202500	0	2470	2470	2470	2470	0
61	20231127	202400	0	2470	2470	2470	2470	0
62	20231127	202300	0	2470	2470	2470	2470	0
63	20231127	202200	0	2470	2470	2470	2470	0
64	20231127	202100	0	2470	2470	2470	2470	0
65	20231127	202000	0	2470	2470	2470	2470	0
66	20231127	201900	0	2470	2470	2470	2470	0
67	20231127	201800	0	2470	2470	2470	2470	0
68	20231127	201700	0	2470	2470	2470	2470	0
69	20231127	201600	0	2470	2470	2470	2470	0
70	20231127	201500	0	2470	2470	2470	2470	0
71	20231127	201400	0	2470	2470	2470	2470	0
72	20231127	201300	0	2470	2470	2470	2470	0
73	20231127	201200	0	2470	2470	2470	2470	0
74	20231127	201100	0	2470	2470	2470	2470	0
75	20231127	201000	0	2470	2470	2470	2470	0
76	20231127	200900	0	2470	2470	2470	2470	0
77	20231127	200800	0	2470	2470	2470	2470	0
78	20231127	200700	0	2470	2470	2470	2470	0
79	20231127	200600	0	2470	2470	2470	2470	0
80	20231127	200500	0	2470	2470	2470	2470	0
81	20231127	200400	0	2470	2470	2470	2470	0
82	20231127	200300	0	2470	2470	2470	2470	0
83	20231127	200200	0	2470	2470	2470	2470	0
84	20231127	200100	0	2470	2470	2470	2470	0
85	20231127	200000	0	2470	2470	2470	2470	0
86	20231127	195900	0	2470	2470	2470	2470	0
87	20231127	195800	0	2470	2470	2470	2470	0
88	20231127	195700	0	2470	2470	2470	2470	0
89	20231127	195600	0	2470	2470	2470	2470	0
90	20231127	195500	0	2470	2470	2470	2470	0
91	20231127	195400	0	2470	2470	2470	2470	0
92	20231127	195300	0	2470	2470	2470	2470	0
93	20231127	195200	0	2470	2470	2470	2470	0
94	20231127	195100	0	2470	2470	2470	2470	0
95	20231127	195000	0	2470	2470	2470	2470	0
96	20231127	194900	0	2470	2470	2470	2470	0
97	20231127	194800	0	2470	2470	2470	2470	0
98	20231127	194700	0	2470	2470	2470	2470	0
99	20231127	194600	0	2470	2470	2470	2470	0
100	20231127	194500	0	2470	2470	2470	2470	0
101	20231127	194400	0	2470	2470	2470	2470	0
102	20231127	194300	0	2470	2470	2470	2470	0
103	20231127	194200	0	2470	2470	2470	2470	0
104	20231127	194100	0	2470	2470	2470	2470	0
105	20231127	194000	0	2470	2470	2470	2470	0
106	20231127	193900	0	2470	2470	2470	2470	0
107	20231127	193800	0	2470	2470	2470	2470	0
108	20231127	193700	0	2470	2470	2470	2470	0
109	20231127	193600	0	2470	2470	2470	2470	0
110	20231127	193500	0	2470	2470	2470	2470	0
111	20231127	193400	0	2470	2470	2470	2470	0
112	20231127	193300	0	2470	2470	2470	2470	0
113	20231127	193200	0	2470	2470	2470	2470	0
114	20231127	193100	0	2470	2470	2470	2470	0
115	20231127	193000	0	2470	2470	2470	2470	0
116	20231127	192900	0	2470	2470	2470	2470	0
117	20231127	192800	0	2470	2470	2470	2470	0
118	20231127	192700	0	2470	2470	2470	2470	0
119	20231127	192600	0	2470	2470	2470	2470	0
120	20231127	192500	0	2470	2470	2470	2470	0
121	20231127	192400	0	2470	2470	2470	2470	0
122	20231127	192300	0	2470	2470	2470	2470	0
123	20231127	192200	0	2470	2470	2470	2470	0
124	20231127	192100	0	2470	2470	2470	2470	0
125	20231127	192000	0	2470	2470	2470	2470	0
126	20231127	191900	0	2470	2470	2470	2470	0
127	20231127	191800	0	2470	2470	2470	2470	0
128	20231127	191700	0	2470	2470	2470	2470	0
129	20231127	191600	0	2470	2470	2470	2470	0
130	20231127	191500	0	2470	2470	2470	2470	0
131	20231127	191400	0	2470	2470	2470	2470	0
132	20231127	191300	0	2470	2470	2470	2470	0
133	20231127	191200	0	2470	2470	2470	2470	0
134	20231127	191100	0	2470	2470	2470	2470	0
135	20231127	191000	0	2470	2470	2470	2470	0
136	20231127	190900	0	2470	2470	2470	2470	0
137	20231127	190800	0	2470	2470	2470	2470	0
138	20231127	190700	0	2470	2470	2470	2470	0
139	20231127	190600	0	2470	2470	2470	2470	0
140	20231127	190500	0	2470	2470	2470	2470	0
141	20231127	190400	0	2470	2470	2470	2470	0
142	20231127	190300	0	2470	2470	2470	2470	0
143	20231127	190200	0	2470	2470	2470	2470	0
144	20231127	190100	0	2470	2470	2470	2470	0
145	20231127	190000	0	2470	2470	2470	2470	0
146	20231127	185900	0	2470	2470	2470	2470	0
147	20231127	185800	0	2470	2470	2470	2470	0
148	20231127	185700	0	2470	2470	2470	2470	0
149	20231127	185600	0	2470	2470	2470	2470	0
150	20231127	185500	0	2470	2470	2470	2470	0
151	20231127	185400	0	2470	2470	2470	2470	0
152	20231127	185300	0	2470	2470	2470	2470	0
153	20231127	185200	0	2470	2470	2470	2470	0
154	20231127	185100	0	2470	2470	2470	2470	0
155	20231127	185000	0	2470	2470	2470	2470	0
156	20231127	184900	0	2470	2470	2470	2470	0
157	20231127	184800	0	2470	2470	2470	2470	0
158	20231127	184700	0	2470	2470	2470	2470	0
159	20231127	184600	0	2470	2470	2470	2470	0
160	20231127	184500	0	2470	2470	2470	2470	0
161	20231127	184400	0	2470	2470	2470	2470	0
162	20231127	184300	0	2470	2470	2470	2470	0
163	20231127	184200	0	2470	2470	2470	2470	0
164	20231127	184100	0	2470	2470	2470	2470	0
165	20231127	184000	0	2470	2470	2470	2470	0
166	20231127	183900	0	2470	2470	2470	2470	0
167	20231127	183800	0	2470	2470	2470	2470	0
168	20231127	183700	0	2470	2470	2470	2470	0
169	20231127	183600	0	2470	2470	2470	2470	0
170	20231127	183500	0	2470	2470	2470	2470	0
171	20231127	183400	0	2470	2470	2470	2470	0
172	20231127	183300	0	2470	2470	2470	2470	0
173	20231127	183200	0	2470	2470	2470	2470	0
174	20231127	183100	0	2470	2470	2470	2470	0
175	20231127	183000	0	2470	2470	2470	2470	0
176	20231127	182900	0	2470	2470	2470	2470	0
177	20231127	182800	0	2470	2470	2470	2470	0
178	20231127	182700	0	2470	2470	2470	2470	0
179	20231127	182600	0	2470	2470	2470	2470	0
180	20231127	182500	0	2470	2470	2470	2470	0
181	20231127	182400	0	2470	2470	2470	2470	0
182	20231127	182300	0	2470	2470	2470	2470	0
183	20231127	182200	0	2470	2470	2470	2470	0
184	20231127	182100	0	2470	2470	2470	2470	0
185	20231127	182000	0	2470	2470	2470	2470	0
186	20231127	181900	0	2470	2470	2470	2470	0
187	20231127	181800	0	2470	2470	2470	2470	0
188	20231127	181700	0	2470	2470	2470	2470	0
189	20231127	181600	0	2470	2470	2470	2470	0
190	20231127	181500	0	2470	2470	2470	2470	0
191	20231127	181400	0	2470	2470	2470	2470	0
192	20231127	181300	0	2470	2470	2470	2470	0
193	20231127	181200	0	2470	2470	2470	2470	0
194	20231127	181100	0	2470	2470	2470	2470	0
195	20231127	181000	0	2470	2470	2470	2470	0
196	20231127	180900	0	2470	2470	2470	2470	0
197	20231127	180800	0	2470	2470	2470	2470	0
198	20231127	180700	0	2470	2470	2470	2470	0
199	20231127	180600	0	2470	2470	2470	2470	0
200	20231127	180500	0	2470	2470	2470	2470	0
201	20231127	180400	0	2470	2470	2470	2470	0
202	20231127	180300	0	2470	2470	2470	2470	0
203	20231127	180200	0	2470	2470	2470	2470	0
204	20231127	180100	0	2470	2470	2470	2470	0
205	20231127	180000	0	2470	2470	2470	2470	0
206	20231127	175900	0	2470	2470	2470	2470	0
207	20231127	175800	0	2470	2470	2470	2470	0
208	20231127	175700	0	2470	2470	2470	2470	0
209	20231127	175600	0	2470	2470	2470	2470	0
210	20231127	175500	0	2470	2470	2470	2470	0
211	20231127	175400	0	2470	2470	2470	2470	0
212	20231127	175300	0	2470	2470	2470	2470	0
213	20231127	175200	0	2470	2470	2470	2470	0
214	20231127	175100	0	2470	2470	2470	2470	0
215	20231127	175000	0	2470	2470	2470	2470	0
216	20231127	174900	0	2470	2470	2470	2470	0
217	20231127	174800	0	2470	2470	2470	2470	0
218	20231127	174700	0	2470	2470	2470	2470	0
219	20231127	174600	0	2470	2470	2470	2470	0
220	20231127	174500	0	2470	2470	2470	2470	0
221	20231127	174400	0	2470	2470	2470	2470	0
222	20231127	174300	0	2470	2470	2470	2470	0
223	20231127	174200	0	2470	2470	2470	2470	0
224	20231127	174100	0	2470	2470	2470	2470	0
225	20231127	174000	0	2470	2470	2470	2470	0
226	20231127	173900	0	2470	2470	2470	2470	0
227	20231127	173800	0	2470	2470	2470	2470	0
228	20231127	173700	0	2470	2470	2470	2470	0
229	20231127	173600	0	2470	2470	2470	2470	0
230	20231127	173500	0	2470	2470	2470	2470	0
231	20231127	173400	0	2470	2470	2470	2470	0
232	20231127	173300	0	2470	2470	2470	2470	0
233	20231127	173200	0	2470	2470	2470	2470	0
234	20231127	173100	0	2470	2470	2470	2470	0
235	20231127	173000	0	2470	2470	2470	2470	0
236	20231127	172900	0	2470	2470	2470	2470	0
237	20231127	172800	0	2470	2470	2470	2470	0
238	20231127	172700	0	2470	2470	2470	2470	0
239	20231127	172600	0	2470	2470	2470	2470	0
240	20231127	172500	0	2470	2470	2470	2470	0
241	20231127	172400	0	2470	2470	2470	2470	0
242	20231127	172300	0	2470	2470	2470	2470	0
243	20231127	172200	0	2470	2470	2470	2470	0
244	20231127	172100	0	2470	2470	2470	2470	0
245	20231127	172000	0	2470	2470	2470	2470	0
246	20231127	171900	0	2470	2470	2470	2470	0
247	20231127	171800	0	2470	2470	2470	2470	0
248	20231127	171700	0	2470	2470	2470	2470	0
249	20231127	171600	0	2470	2470	2470	2470	0
250	20231127	171500	0	2470	2470	2470	2470	0
251	20231127	171400	0	2470	2470	2470	2470	0
252	20231127	171300	0	2470	2470	2470	2470	0
253	20231127	171200	0	2470	2470	2470	2470	0
254	20231127	171100	0	2470	2470	2470	2470	0
255	20231127	171000	0	2470	2470	2470	2470	0
256	20231127	170900	0	2470	2470	2470	2470	0
257	20231127	170800	0	2470	2470	2470	2470	0
258	20231127	170700	0	2470	2470	2470	2470	0
259	20231127	170600	0	2470	2470	2470	2470	0
260	20231127	170500	0	2470	2470	2470	2470	0
261	20231127	170400	0	2470	2470	2470	2470	0
262	20231127	170300	0	2470	2470	2470	2470	0
263	20231127	170200	0	2470	2470	2470	2470	0
264	20231127	170100	0	2470	2470	2470	2470	0
265	20231127	170000	0	2470	2470	2470	2470	0
266	20231127	165900	0	2470	2470	2470	2470	0
267	20231127	165800	0	2470	2470	2470	2470	0
268	20231127	165700	0	2470	2470	2470	2470	0
269	20231127	165600	0	2470	2470	2470	2470	0
270	20231127	165500	0	2470	2470	2470	2470	0
271	20231127	165400	0	2470	2470	2470	2470	0
272	20231127	165300	0	2470	2470	2470	2470	0
273	20231127	165200	0	2470	2470	2470	2470	0
274	20231127	165100	0	2470	2470	2470	2470	0
275	20231127	165000	0	2470	2470	2470	2470	0
276	20231127	164900	0	2470	2470	2470	2470	0
277	20231127	164800	0	2470	2470	2470	2470	0
278	20231127	164700	0	2470	2470	2470	2470	0
279	20231127	164600	0	2470	2470	2470	2470	0
280	20231127	164500	0	2470	2470	2470	2470	0
281	20231127	164400	0	2470	2470	2470	2470	0
282	20231127	164300	0	2470	2470	2470	2470	0
283	20231127	164200	0	2470	2470	2470	2470	0
284	20231127	164100	0	2470	2470	2470	2470	0
285	20231127	164000	0	2470	2470	2470	2470	0
286	20231127	163900	0	2470	2470	2470	2470	0
287	20231127	163800	0	2470	2470	2470	2470	0
288	20231127	163700	0	2470	2470	2470	2470	0
289	20231127	163600	0	2470	2470	2470	2470	0
290	20231127	163500	0	2470	2470	2470	2470	0
291	20231127	163400	0	2470	2470	2470	2470	0
292	20231127	163300	0	2470	2470	2470	2470	0
293	20231127	163200	0	2470	2470	2470	2470	0
294	20231127	163100	0	2470	2470	2470	2470	0
295	20231127	163000	0	2470	2470	2470	2470	0
296	20231127	162900	0	2470	2470	2470	2470	0
297	20231127	162800	0	2470	2470	2470	2470	0
298	20231127	162700	0	2470	2470	2470	2470	0
299	20231127	162600	0	2470	2470	2470	2470	0
300	20231127	162500	0	2470	2470	2470	2470	0
301	20231127	162400	0	2470	2470	2470	2470	0
302	20231127	162300	0	2470	2470	2470	2470	0
303	20231127	162200	0	2470	2470	2470	2470	0
304	20231127	162100	0	2470	2470	2470	2470	0
305	20231127	162000	0	2470	2470	2470	2470	0
306	20231127	161900	0	2470	2470	2470	2470	0
307	20231127	161800	0	2470	2470	2470	2470	0
308	20231127	161700	0	2470	2470	2470	2470	0
309	20231127	161600	0	2470	2470	2470	2470	0
310	20231127	161500	0	2470	2470	2470	2470	0
311	20231127	161400	0	2470	2470	2470	2470	0
312	20231127	161300	0	2470	2470	2470	2470	0
313	20231127	161200	0	2470	2470	2470	2470	0
314	20231127	161100	0	2470	2470	2470	2470	0
315	20231127	161000	0	2470	2470	2470	2470	0
316	20231127	160900	0	2470	2470	2470	2470	0
317	20231127	160800	0	2470	2470	2470	2470	0
318	20231127	160700	0	2470	2470	2470	2470	0
319	20231127	160600	0	2470	2470	2470	2470	0
320	20231127	160500	0	2470	2470	2470	2470	0
321	20231127	160400	0	2470	2470	2470	2470	0
322	20231127	160300	0	2470	2470	2470	2470	0
323	20231127	160200	0	2470	2470	2470	2470	0
324	20231127	160100	0	2470	2470	2470	2470	0
325	20231127	160000	0	2470	2470	2470	2470	0
326	20231127	155900	0	2470	2470	2470	2470	0
327	20231127	155800	0	2470	2470	2470	2470	0
328	20231127	155700	0	2470	2470	2470	2470	0
329	20231127	155600	0	2470	2470	2470	2470	0
330	20231127	155500	0	2470	2470	2470	2470	0
331	20231127	155400	0	2470	2470	2470	2470	0
332	20231127	155300	0	2470	2470	2470	2470	0
333	20231127	155200	0	2470	2470	2470	2470	0
334	20231127	155100	0	2470	2470	2470	2470	0
335	20231127	155000	0	2470	2470	2470	2470	0
336	20231127	154900	0	2470	2470	2470	2470	0
337	20231127	154800	0	2470	2470	2470	2470	0
338	20231127	154700	0	2470	2470	2470	2470	0
339	20231127	154600	0	2470	2470	2470	2470	0
340	20231127	154500	0	2470	2470	2470	2470	0
341	20231127	154400	0	2470	2470	2470	2470	0
342	20231127	154300	0	2470	2470	2470	2470	0
343	20231127	154200	0	2470	2470	2470	2470	0
344	20231127	154100	0	2470	2470	2470	2470	0
345	20231127	154000	0	2470	2470	2470	2470	0
346	20231127	153900	0	2470	2470	2470	2470	0
347	20231127	153800	0	2470	2470	2470	2470	0
348	20231127	153700	0	2470	2470	2470	2470	0
349	20231127	153600	0	2470	2470	2470	2470	0
350	20231127	153500	0	2470	2470	2470	2470	0
351	20231127	153400	0	2470	2470	2470	2470	0
352	20231127	153300	0	2470	2470	2470	2470	0
353	20231127	153200	0	2470	2470	2470	2470	0
354	20231127	153100	0	2470	2470	2470	2470	0
355	20231127	153000	0	2470	2470	2470	2470	0
356	20231127	152900	0	2470	2470	2470	2470	0
357	20231127	152800	0	2470	2470	2470	2470	0
358	20231127	152700	0	2470	2470	2470	2470	0
359	20231127	152600	0	2470	2470	2470	2470	0
360	20231127	152500	0	2470	2470	2470	2470	0
361	20231127	152400	0	2470	2470	2470	2470	0
362	20231127	152300	0	2470	2470	2470	2470	0
363	20231127	152200	0	2470	2470	2470	2470	0
364	20231127	152100	0	2470	2470	2470	2470	0
365	20231127	152000	0	2470	2470	2470	2470	0
366	20231127	151900	0	2470	2470	2470	2470	0
367	20231127	151800	0	2470	2470	2470	2470	0
368	20231127	151700	0	2470	2470	2470	2470	0
369	20231127	151600	0	2470	2470	2470	2470	0
370	20231127	151500	0	2470	2470	2470	2470	0
371	20231127	151400	0	2470	2470	2470	2470	0
372	20231127	151300	0	2470	2470	2470	2470	0
373	20231127	151200	0	2470	2470	2470	2470	0
374	20231127	151100	0	2470	2470	2470	2470	0
375	20231127	151000	0	2470	2470	2470	2470	0
376	20231127	150900	0	2470	2470	2470	2470	0
377	20231127	150800	0	2470	2470	2470	2470	0
378	20231127	150700	0	2470	2470	2470	2470	0
379	20231127	150600	0	2470	2470	2470	2470	0
380	20231127	150500	0	2470	2470	2470	2470	0
381	20231127	150400	0	2470	2470	2470	2470	0
382	20231127	150300	0	2470	2470	2470	2470	0
383	20231127	150200	0	2470	2470	2470	2470	0
384	20231127	150100	0	2470	2470	2470	2470	0
385	20231127	150000	0	2470	2470	2470	2470	0
386	20231127	145900	0	2470	2470	2470	2470	0
387	20231127	145800	0	2470	2470	2470	2470	0
388	20231127	145700	0	2470	2470	2470	2470	0
389	20231127	145600	0	2470	2470	2470	2470	0
390	20231127	145500	0	2470	2470	2470	2470	0
391	20231127	145400	0	2470	2470	2470	2470	0
392	20231127	145300	0	2470	2470	2470	2470	0
393	20231127	145200	0	2470	2470	2470	2470	0
394	20231127	145100	0	2470	2470	2470	2470	0
395	20231127	145000	0	2470	2470	2470	2470	0
396	20231127	144900	0	2470	2470	2470	2470	0
397	20231127	144800	0	2470	2470	2470	2470	0
398	20231127	144700	0	2470	2470	2470	2470	0
399	20231127	144600	0	2470	2470	2470	2470	0
400	20231127	144500	0	2470	2470	2470	2470	0
401	20231127	144400	0	2470	2470	2470	2470	0
402	20231127	144300	0	2470	2470	2470	2470	0
403	20231127	144200	0	2470	2470	2470	2470	0
404	20231127	144100	0	2470	2470	2470	2470	0
405	20231127	144000	0	2470	2470	2470	2470	0
406	20231127	143900	0	2470	2470	2470	2470	0
407	20231127	143800	0	2470	2470	2470	2470	0
408	20231127	143700	0	2470	2470	2470	2470	0
409	20231127	143600	0	2470	2470	2470	2470	0
410	20231127	143500	0	2470	2470	2470	2470	0
411	20231127	143400	0	2470	2470	2470	2470	0
412	20231127	143300	0	2470	2470	2470	2470	0
413	20231127	143200	0	2470	2470	2470	2470	0
414	20231127	143100	0	2470	2470	2470	2470	0
415	20231127	143000	0	2470	2470	2470	2470	0
416	20231127	142900	0	2470	2470	2470	2470	0
417	20231127	142800	0	2470	2470	2470	2470	0
418	20231127	142700	0	2470	2470	2470	2470	0
419	20231127	142600	0	2470	2470	2470	2470	0
420	20231127	142500	0	2470	2470	2470	2470	0
421	20231127	142400	0	2470	2470	2470	2470	0
422	20231127	142300	0	2470	2470	2470	2470	0
423	20231127	142200	0	2470	2470	2470	2470	0
424	20231127	142100	0	2470	2470	2470	2470	0
425	20231127	142000	0	2470	2470	2470	2470	0
426	20231127	141900	0	2470	2470	2470	2470	0
427	20231127	141800	0	2470	2470	2470	2470	0
428	20231127	141700	0	2470	2470	2470	2470	0
429	20231127	141600	0	2470	2470	2470	2470	0
430	20231127	141500	0	2470	2470	2470	2470	0
431	20231127	141400	0	2470	2470	2470	2470	0
432	20231127	141300	0	2470	2470	2470	2470	0
433	20231127	141200	0	2470	2470	2470	2470	0
434	20231127	141100	0	2470	2470	2470	2470	0
435	20231127	141000	0	2470	2470	2470	2470	0
436	20231127	140900	0	2470	2470	2470	2470	0
437	20231127	140800	0	2470	2470	2470	2470	0
438	20231127	140700	0	2470	2470	2470	2470	0
439	20231127	140600	0	2470	2470	2470	2470	0
440	20231127	140500	0	2470	2470	2470	2470	0
441	20231127	140400	0	2470	2470	2470	2470	0
442	20231127	140300	0	2470	2470	2470	2470	0
443	20231127	140200	0	2470	2470	2470	2470	0
444	20231127	140100	0	2470	2470	2470	2470	0
445	20231127	140000	0	2470	2470	2470	2470	0
446	20231127	135900	0	2470	2470	2470	2470	0
447	20231127	135800	0	2470	2470	2470	2470	0
448	20231127	135700	0	2470	2470	2470	2470	0
449	20231127	135600	0	2470	2470	2470	2470	0
450	20231127	135500	0	2470	2470	2470	2470	0
451	20231127	135400	0	2470	2470	2470	2470	0
452	20231127	135300	0	2470	2470	2470	2470	0
453	20231127	135200	0	2470	2470	2470	2470	0
454	20231127	135100	0	2470	2470	2470	2470	0
455	20231127	135000	0	2470	2470	2470	2470	0
456	20231127	134900	0	2470	2470	2470	2470	0
457	20231127	134800	0	2470	2470	2470	2470	0
458	20231127	134700	0	2470	2470	2470	2470	0
459	20231127	134600	0	2470	2470	2470	2470	0
460	20231127	134500	0	2470	2470	2470	2470	0
461	20231127	134400	0	2470	2470	2470	2470	0
462	20231127	134300	0	2470	2470	2470	2470	0
463	20231127	134200	0	2470	2470	2470	2470	0
464	20231127	134100	0	2470	2470	2470	2470	0
465	20231127	134000	0	2470	2470	2470	2470	0
466	20231127	133900	0	2470	2470	2470	2470	0
467	20231127	133800	0	2470	2470	2470	2470	0
468	20231127	133700	0	2470	2470	2470	2470	0
469	20231127	133600	0	2470	2470	2470	2470	0
470	20231127	133500	0	2470	2470	2470	2470	0
471	20231127	133400	0	2470	2470	2470	2470	0
472	20231127	133300	0	2470	2470	2470	2470	0
473	20231127	133200	0	2470	2470	2470	2470	0
474	20231127	133100	0	2470	2470	2470	2470	0
475	20231127	133000	0	2470	2470	2470	2470	0
476	20231127	132900	0	2470	2470	2470	2470	0
477	20231127	132800	0	2470	2470	2470	2470	0
478	20231127	132700	0	2470	2470	2470	2470	0
479	20231127	132600	0	2470	2470	2470	2470	0
480	20231127	132500	0	2470	2470	2470	2470	0
481	20231127	132400	0	2470	2470	2470	2470	0
482	20231127	132300	0	2470	2470	2470	2470	0
483	20231127	132200	0	2470	2470	2470	2470	0
484	20231127	132100	0	2470	2470	2470	2470	0
485	20231127	132000	0	2470	2470	2470	2470	0
486	20231127	131900	0	2470	2470	2470	2470	0
487	20231127	131800	0	2470	2470	2470	2470	0
488	20231127	131700	0	2470	2470	2470	2470	0
489	20231127	131600	0	2470	2470	2470	2470	0
490	20231127	131500	0	2470	2470	2470	2470	0
491	20231127	131400	0	2470	2470	2470	2470	0
492	20231127	131300	0	2470	2470	2470	2470	0
493	20231127	131200	0	2470	2470	2470	2470	0
494	20231127	131100	0	2470	2470	2470	2470	0
495	20231127	131000	0	2470	2470	2470	2470	0
496	20231127	130900	0	2470	2470	2470	2470	0
497	20231127	130800	0	2470	2470	2470	2470	0
498	20231127	130700	0	2470	2470	2470	2470	0
499	20231127	130600	0	2470	2470	2470	2470	0
500	20231127	130500	0	2470	2470	2470	2470	0
501	20231127	130400	0	2470	2470	2470	2470	0
502	20231127	130300	0	2470	2470	2470	2470	0
503	20231127	130200	0	2470	2470	2470	2470	0
504	20231127	130100	0	2470	2470	2470	2470	0
505	20231127	130000	0	2470	2470	2470	2470	0
506	20231127	125900	0	2470	2470	2470	2470	0
507	20231127	125800	0	2470	2470	2470	2470	0
508	20231127	125700	0	2470	2470	2470	2470	0
509	20231127	125600	0	2470	2470	2470	2470	0
510	20231127	125500	0	2470	2470	2470	2470	0
511	20231127	125400	0	2470	2470	2470	2470	0
512	20231127	125300	0	2470	2470	2470	2470	0
513	20231127	125200	0	2470	2470	2470	2470	0
514	20231127	125100	0	2470	2470	2470	2470	0
515	20231127	125000	0	2470	2470	2470	2470	0
516	20231127	124900	0	2470	2470	2470	2470	0
517	20231127	124800	0	2470	2470	2470	2470	0
518	20231127	124700	0	2470	2470	2470	2470	0
519	20231127	124600	0	2470	2470	2470	2470	0
520	20231127	124500	0	2470	2470	2470	2470	0
521	20231127	124400	0	2470	2470	2470	2470	0
522	20231127	124300	0	2470	2470	2470	2470	0
523	20231127	124200	0	2470	2470	2470	2470	0
524	20231127	124100	0	2470	2470	2470	2470	0
525	20231127	124000	0	2470	2470	2470	2470	0
526	20231127	123900	0	2470	2470	2470	2470	0
527	20231127	123800	0	2470	2470	2470	2470	0
528	20231127	123700	0	2470	2470	2470	2470	0
529	20231127	123600	0	2470	2470	2470	2470	0
530	20231127	123500	0	2470	2470	2470	2470	0
531	20231127	123400	0	2470	2470	2470	2470	0
532	20231127	123300	0	2470	2470	2470	2470	0
533	20231127	123200	0	2470	2470	2470	2470	0
534	20231127	123100	0	2470	2470	2470	2470	0
535	20231127	123000	0	2470	2470	2470	2470	0
536	20231127	122900	0	2470	2470	2470	2470	0
537	20231127	122800	0	2470	2470	2470	2470	0
538	20231127	122700	0	2470	2470	2470	2470	0
539	20231127	122600	0	2470	2470	2470	2470	0
540	20231127	122500	0	2470	2470	2470	2470	0
541	20231127	122400	0	2470	2470	2470	2470	0
542	20231127	122300	0	2470	2470	2470	2470	0
543	20231127	122200	0	2470	2470	2470	2470	0
544	20231127	122100	0	2470	2470	2470	2470	0
545	20231127	122000	0	2470	2470	2470	2470	0
546	20231127	121900	0	2470	2470	2470	2470	0
547	20231127	121800	0	2470	2470	2470	2470	0
548	20231127	121700	0	2470	2470	2470	2470	0
549	20231127	121600	0	2470	2470	2470	2470	0
550	20231127	121500	0	2470	2470	2470	2470	0
551	20231127	121400	0	2470	2470	2470	2470	0
552	20231127	121300	0	2470	2470	2470	2470	0
553	20231127	121200	0	2470	2470	2470	2470	0
554	20231127	121100	0	2470	2470	2470	2470	0
555	20231127	121000	0	2470	2470	2470	2470	0
556	20231127	120900	0	2470	2470	2470	2470	0
557	20231127	120800	0	2470	2470	2470	2470	0
558	20231127	120700	0	2470	2470	2470	2470	0
559	20231127	120600	0	2470	2470	2470	2470	0
560	20231127	120500	0	2470	2470	2470	2470	0
561	20231127	120400	0	2470	2470	2470	2470	0
562	20231127	120300	0	2470	2470	2470	2470	0
563	20231127	120200	0	2470	2470	2470	2470	0
564	20231127	120100	0	2470	2470	2470	2470	0
565	20231127	120000	0	2470	2470	2470	2470	0
566	20231127	115900	0	2470	2470	2470	2470	0
567	20231127	115800	0	2470	2470	2470	2470	0
568	20231127	115700	0	2470	2470	2470	2470	0
569	20231127	115600	0	2470	2470	2470	2470	0
570	20231127	115500	0	2470	2470	2470	2470	0
571	20231127	115400	0	2470	2470	2470	2470	0
572	20231127	115300	0	2470	2470	2470	2470	0
573	20231127	115200	0	2470	2470	2470	2470	0
574	20231127	115100	0	2470	2470	2470	2470	0
575	20231127	115000	0	2470	2470	2470	2470	0
576	20231127	114900	0	2470	2470	2470	2470	0
577	20231127	114800	0	2470	2470	2470	2470	0
578	20231127	114700	0	2470	2470	2470	2470	0
579	20231127	114600	0	2470	2470	2470	2470	0
580	20231127	114500	0	2470	2470	2470	2470	0
581	20231127	114400	0	2470	2470	2470	2470	0
582	20231127	114300	0	2470	2470	2470	2470	0
583	20231127	114200	0	2470	2470	2470	2470	0
584	20231127	114100	0	2470	2470	2470	2470	0
585	20231127	114000	0	2470	2470	2470	2470	0
586	20231127	113900	0	2470	2470	2470	2470	0
587	20231127	113800	0	2470	2470	2470	2470	0
588	20231127	113700	0	2470	2470	2470	2470	0
589	20231127	113600	0	2470	2470	2470	2470	0
590	20231127	113500	0	2470	2470	2470	2470	0
591	20231127	113400	0	2470	2470	2470	2470	0
592	20231127	113300	0	2470	2470	2470	2470	0
593	20231127	113200	0	2470	2470	2470	2470	0
594	20231127	113100	0	2470	2470	2470	2470	0
595	20231127	113000	0	2470	2470	2470	2470	0
596	20231127	112900	0	2470	2470	2470	2470	0
597	20231127	112800	0	2470	2470	2470	2470	0
598	20231127	112700	0	2470	2470	2470	2470	0
599	20231127	112600	0	2470	2470	2470	2470	0
600	20231127	112500	0	2470	2470	2470	2470	0
601	20231127	112400	0	2470	2470	2470	2470	0
602	20231127	112300	0	2470	2470	2470	2470	0
603	20231127	112200	0	2470	2470	2470	2470	0
604	20231127	112100	0	2470	2470	2470	2470	0
605	20231127	112000	0	2470	2470	2470	2470	0
606	20231127	111900	0	2470	2470	2470	2470	0
607	20231127	111800	0	2470	2470	2470	2470	0
608	20231127	111700	0	2470	2470	2470	2470	0
609	20231127	111600	0	2470	2470	2470	2470	0
610	20231127	111500	0	2470	2470	2470	2470	0
611	20231127	111400	0	2470	2470	2470	2470	0
612	20231127	111300	0	2470	2470	2470	2470	0
613	20231127	111200	0	2470	2470	2470	2470	0
614	20231127	111100	0	2470	2470	2470	2470	0
615	20231127	111000	0	2470	2470	2470	2470	0
616	20231127	110900	0	2470	2470	2470	2470	0
617	20231127	110800	0	2470	2470	2470	2470	0
618	20231127	110700	0	2470	2470	2470	2470	0
619	20231127	110600	0	2470	2470	2470	2470	0
620	20231127	110500	0	2470	2470	2470	2470	0
621	20231127	110400	0	2470	2470	2470	2470	0
622	20231127	110300	0	2470	2470	2470	2470	0
623	20231127	110200	0	2470	2470	2470	2470	0
624	20231127	110100	0	2470	2470	2470	2470	0
625	20231127	110000	0	2470	2470	2470	2470	0
626	20231127	105900	0	2470	2470	2470	2470	0
627	20231127	105800	0	2470	2470	2470	2470	0
628	20231127	105700	0	2470	2470	2470	2470	0
629	20231127	105600	0	2470	2470	2470	2470	0
630	20231127	105500	0	2470	2470	2470	2470	0
631	20231127	105400	0	2470	2470	2470	2470	0
632	20231127	105300	0	2470	2470	2470	2470	0
633	20231127	105200	0	2470	2470	2470	2470	0
634	20231127	105100	0	2470	2470	2470	2470	0
635	20231127	105000	0	2470	2470	2470	2470	0
636	20231127	104900	0	2470	2470	2470	2470	0
637	20231127	104800	0	2470	2470	2470	2470	0
638	20231127	104700	0	2470	2470	2470	2470	0
639	20231127	104600	0	2470	2470	2470	2470	0
640	20231127	104500	0	2470	2470	2470	2470	0
641	20231127	104400	0	2470	2470	2470	2470	0
642	20231127	104300	0	2470	2470	2470	2470	0
643	20231127	104200	0	2470	2470	2470	2470	0
644	20231127	104100	0	2470	2470	2470	2470	0
645	20231127	104000	0	2470	2470	2470	2470	0
646	20231127	103900	0	2470	2470	2470	2470	0
647	20231127	103800	0	2470	2470	2470	2470	0
648	20231127	103700	0	2470	2470	2470	2470	0
649	20231127	103600	0	2470	2470	2470	2470	0
650	20231127	103500	0	2470	2470	2470	2470	0
651	20231127	103400	0	2470	2470	2470	2470	0
652	20231127	103300	0	2470	2470	2470	2470	0
653	20231127	103200	0	2470	2470	2470	2470	0
654	20231127	103100	0	2470	2470	2470	2470	0
655	20231127	103000	0	2470	2470	2470	2470	0
656	20231127	102900	0	2470	2470	2470	2470	0
657	20231127	102800	0	2470	2470	2470	2470	0
658	20231127	102700	0	2470	2470	2470	2470	0
659	20231127	102600	0	2470	2470	2470	2470	0
660	20231127	102500	0	2470	2470	2470	2470	0
661	20231127	102400	0	2470	2470	2470	2470	0
662	20231127	102300	0	2470	2470	2470	2470	0
663	20231127	102200	0	2470	2470	2470	2470	0
664	20231127	102100	0	2470	2470	2470	2470	0
665	20231127	102000	0	2470	2470	2470	2470	0
666	20231127	101900	0	2470	2470	2470	2470	0
667	20231127	101800	0	2470	2470	2470	2470	0
668	20231127	101700	0	2470	2470	2470	2470	0
669	20231127	101600	0	2470	2470	2470	2470	0
670	20231127	101500	0	2470	2470	2470	2470	0
671	20231127	101400	0	2470	2470	2470	2470	0
672	20231127	101300	0	2470	2470	2470	2470	0
673	20231127	101200	0	2470	2470	2470	2470	0
674	20231127	101100	0	2470	2470	2470	2470	0
675	20231127	101000	0	2470	2470	2470	2470	0
676	20231127	100900	0	2470	2470	2470	2470	0
677	20231127	100800	0	2470	2470	2470	2470	0
678	20231127	100700	0	2470	2470	2470	2470	0
679	20231127	100600	0	2470	2470	2470	2470	0
680	20231127	100500	0	2470	2470	2470	2470	0
681	20231127	100400	0	2470	2470	2470	2470	0
682	20231127	100300	0	2470	2470	2470	2470	0
683	20231127	100200	0	2470	2470	2470	2470	0
684	20231127	100100	0	2470	2470	2470	2470	0
685	20231127	100000	0	2470	2470	2470	2470	0
686	20231127	095900	0	2470	2470	2470	2470	0
687	20231127	095800	0	2470	2470	2470	2470	0
688	20231127	095700	0	2470	2470	2470	2470	0
689	20231127	095600	0	2470	2470	2470	2470	0
690	20231127	095500	0	2470	2470	2470	2470	0
691	20231127	095400	0	2470	2470	2470	2470	0
692	20231127	095300	0	2470	2470	2470	2470	0
693	20231127	095200	0	2470	2470	2470	2470	0
694	20231127	095100	0	2470	2470	2470	2470	0
695	20231127	095000	0	2470	2470	2470	2470	0
696	20231127	094900	0	2470	2470	2470	2470	0
697	20231127	094800	0	2470	2470	2470	2470	0
698	20231127	094700	0	2470	2470	2470	2470	0
699	20231127	094600	0	2470	2470	2470	2470	0
700	20231127	094500	0	2470	2470	2470	2470	0
701	20231127	094400	0	2470	2470	2470	2470	0
702	20231127	094300	0	2470	2470	2470	2470	0
703	20231127	094200	0	2470	2470	2470	2470	0
704	20231127	094100	0	2470	2470	2470	2470	0
705	20231127	094000	0	2470	2470	2470	2470	0
706	20231127	093900	0	2470	2470	2470	2470	0
707	20231127	093800	0	2470	2470	2470	2470	0
708	20231127	093700	0	2470	2470	2470	2470	0
709	20231127	093600	0	2470	2470	2470	2470	0
710	20231127	093500	0	2470	2470	2470	2470	0
711	20231127	093400	0	2470	2470	2470	2470	0
712	20231127	093300	0	2470	2470	2470	2470	0
713	20231127	093200	0	2470	2470	2470	2470	0
714	20231127	093100	0	2470	2470	2470	2470	0
715	20231127	093000	0	2470	2470	2470	2470	0
716	20231127	092900	0	2470	2470	2470	2470	0
717	20231127	092800	0	2470	2470	2470	2470	0
718	20231127	092700	0	2470	2470	2470	2470	0
719	20231127	092600	0	2470	2470	2470	2470	0
720	20231127	092500	0	2470	2470	2470	2470	0
721	20231127	092400	0	2470	2470	2470	2470	0
722	20231127	092300	0	2470	2470	2470	2470	0
723	20231127	092200	0	2470	2470	2470	2470	0
724	20231127	092100	0	2470	2470	2470	2470	0
725	20231127	092000	0	2470	2470	2470	2470	0
726	20231127	091900	0	2470	2470	2470	2470	0
727	20231127	091800	0	2470	2470	2470	2470	0
728	20231127	091700	0	2470	2470	2470	2470	0
729	20231127	091600	0	2470	2470	2470	2470	0
730	20231127	091500	0	2470	2470	2470	2470	0
731	20231127	091400	0	2470	2470	2470	2470	0
732	20231127	091300	0	2470	2470	2470	2470	0
733	20231127	091200	0	2470	2470	2470	2470	0
734	20231127	091100	0	2470	2470	2470	2470	0
735	20231127	091000	0	2470	2470	2470	2470	0
736	20231127	090900	0	2470	2470	2470	2470	0
737	20231127	090800	0	2470	2470	2470	2470	0
738	20231127	090700	0	2470	2470	2470	2470	0
739	20231127	090600	0	2470	2470	2470	2470	0
740	20231127	090500	0	2470	2470	2470	2470	0
741	20231127	090400	0	2470	2470	2470	2470	0
742	20231127	090300	0	2470	2470	2470	2470	0
743	20231127	090200	0	2470	2470	2470	2470	0
744	20231127	090100	0	2470	2470	2470	2470	0
745	20231127	090000	0	2470	2470	2470	2470	0