KissMeData/189350/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204200	146899	1899	1450	1899	1450	101
3	20241127	204100	146899	1899	1899	1899	1899	0
4	20241127	204000	146899	1899	1899	1899	1899	0
5	20241127	203900	146899	1899	1899	1899	1899	0
6	20241127	203800	146899	1899	1899	1899	1899	0
7	20241127	203700	146899	1899	1899	1899	1899	0
8	20241127	203600	146899	1899	1899	1899	1899	0
9	20241127	203500	146899	1899	1899	1899	1899	0
10	20241127	203400	146899	1899	1899	1899	1899	0
11	20241127	203300	146899	1899	1899	1899	1899	0
12	20241127	203200	146899	1899	1899	1899	1899	0
13	20241127	203100	146899	1899	1899	1899	1899	0
14	20241127	203000	146899	1899	1899	1899	1899	0
15	20241127	202900	146899	1899	1899	1899	1899	0
16	20241127	202800	146899	1899	1899	1899	1899	0
17	20241127	202700	146899	1899	1899	1899	1899	0
18	20241127	202600	146899	1899	1899	1899	1899	0
19	20241127	202500	146899	1899	1899	1899	1899	0
20	20241127	202400	146899	1899	1899	1899	1899	0
21	20241127	202300	146899	1899	1899	1899	1899	0
22	20241127	202200	146899	1899	1899	1899	1899	0
23	20241127	202100	146899	1899	1899	1899	1899	0
24	20241127	202000	146899	1899	1899	1899	1899	0
25	20241127	201900	146899	1899	1899	1899	1899	0
26	20241127	201800	146899	1899	1899	1899	1899	0
27	20241127	201700	146899	1899	1899	1899	1899	0
28	20241127	201600	146899	1899	1899	1899	1899	0
29	20241127	201500	146899	1899	1899	1899	1899	0
30	20241127	201400	146899	1899	1899	1899	1899	0
31	20241127	201300	146899	1899	1899	1899	1899	0
32	20241127	201200	146899	1899	1450	1899	1450	101
33	20241127	201100	146899	1899	1899	1899	1899	0
34	20241127	201000	146899	1899	1899	1899	1899	0
35	20241127	200900	146899	1899	1899	1899	1899	0
36	20241127	200800	146899	1899	1899	1899	1899	0
37	20241127	200700	146899	1899	1899	1899	1899	0
38	20241127	200600	146899	1899	1899	1899	1899	0
39	20241127	200500	146899	1899	1899	1899	1899	0
40	20241127	200400	146899	1899	1899	1899	1899	0
41	20241127	200300	146899	1899	1899	1899	1899	0
42	20241127	200200	146899	1899	1899	1899	1899	0
43	20241127	200100	146899	1899	1899	1899	1899	0
44	20241127	200000	146899	1899	1899	1899	1899	0
45	20241127	195900	146899	1899	1899	1899	1899	0
46	20241127	195800	146899	1899	1899	1899	1899	0
47	20241127	195700	146899	1899	1899	1899	1899	0
48	20241127	195600	146899	1899	1899	1899	1899	0
49	20241127	195500	146899	1899	1899	1899	1899	0
50	20241127	195400	146899	1899	1899	1899	1899	0
51	20241127	195300	146899	1899	1899	1899	1899	0
52	20241127	195200	146899	1899	1899	1899	1899	0
53	20241127	195100	146899	1899	1899	1899	1899	0
54	20241127	195000	146899	1899	1899	1899	1899	0
55	20241127	194900	146899	1899	1899	1899	1899	0
56	20241127	194800	146899	1899	1899	1899	1899	0
57	20241127	194700	146899	1899	1899	1899	1899	0
58	20241127	194600	146899	1899	1899	1899	1899	0
59	20241127	194500	146899	1899	1899	1899	1899	0
60	20241127	194400	146899	1899	1899	1899	1899	0
61	20241127	194300	146899	1899	1899	1899	1899	0
62	20241127	194200	146899	1899	1450	1899	1450	101
63	20241127	194100	146899	1899	1899	1899	1899	0
64	20241127	194000	146899	1899	1899	1899	1899	0
65	20241127	193900	146899	1899	1899	1899	1899	0
66	20241127	193800	146899	1899	1899	1899	1899	0
67	20241127	193700	146899	1899	1899	1899	1899	0
68	20241127	193600	146899	1899	1899	1899	1899	0
69	20241127	193500	146899	1899	1899	1899	1899	0
70	20241127	193400	146899	1899	1899	1899	1899	0
71	20241127	193300	146899	1899	1899	1899	1899	0
72	20241127	193200	146899	1899	1899	1899	1899	0
73	20241127	193100	146899	1899	1899	1899	1899	0
74	20241127	193000	146899	1899	1899	1899	1899	0
75	20241127	192900	146899	1899	1899	1899	1899	0
76	20241127	192800	146899	1899	1899	1899	1899	0
77	20241127	192700	146899	1899	1899	1899	1899	0
78	20241127	192600	146899	1899	1899	1899	1899	0
79	20241127	192500	146899	1899	1899	1899	1899	0
80	20241127	192400	146899	1899	1899	1899	1899	0
81	20241127	192300	146899	1899	1899	1899	1899	0
82	20241127	192200	146899	1899	1899	1899	1899	0
83	20241127	192100	146899	1899	1899	1899	1899	0
84	20241127	192000	146899	1899	1899	1899	1899	0
85	20241127	191900	146899	1899	1899	1899	1899	0
86	20241127	191800	146899	1899	1899	1899	1899	0
87	20241127	191700	146899	1899	1899	1899	1899	0
88	20241127	191600	146899	1899	1899	1899	1899	0
89	20241127	191500	146899	1899	1899	1899	1899	0
90	20241127	191400	146899	1899	1899	1899	1899	0
91	20241127	191300	146899	1899	1899	1899	1899	0
92	20241127	191200	146899	1899	1450	1899	1450	101
93	20241127	191100	146899	1899	1899	1899	1899	0
94	20241127	191000	146899	1899	1899	1899	1899	0
95	20241127	190900	146899	1899	1899	1899	1899	0
96	20241127	190800	146899	1899	1899	1899	1899	0
97	20241127	190700	146899	1899	1899	1899	1899	0
98	20241127	190600	146899	1899	1899	1899	1899	0
99	20241127	190500	146899	1899	1899	1899	1899	0
100	20241127	190400	146899	1899	1899	1899	1899	0
101	20241127	190300	146899	1899	1899	1899	1899	0
102	20241127	190200	146899	1899	1899	1899	1899	0
103	20241127	190100	146899	1899	1899	1899	1899	0
104	20241127	190000	146899	1899	1899	1899	1899	0
105	20241127	185900	146899	1899	1899	1899	1899	0
106	20241127	185800	146899	1899	1899	1899	1899	0
107	20241127	185700	146899	1899	1899	1899	1899	0
108	20241127	185600	146899	1899	1899	1899	1899	0
109	20241127	185500	146899	1899	1899	1899	1899	0
110	20241127	185400	146899	1899	1899	1899	1899	0
111	20241127	185300	146899	1899	1899	1899	1899	0
112	20241127	185200	146899	1899	1899	1899	1899	0
113	20241127	185100	146899	1899	1899	1899	1899	0
114	20241127	185000	146899	1899	1899	1899	1899	0
115	20241127	184900	146899	1899	1899	1899	1899	0
116	20241127	184800	146899	1899	1899	1899	1899	0
117	20241127	184700	146899	1899	1899	1899	1899	0
118	20241127	184600	146899	1899	1899	1899	1899	0
119	20241127	184500	146899	1899	1899	1899	1899	0
120	20241127	184400	146899	1899	1899	1899	1899	0
121	20241127	184300	146899	1899	1899	1899	1899	0
122	20241127	184200	146899	1899	1450	1899	1450	101
123	20241127	184100	146899	1899	1899	1899	1899	0
124	20241127	184000	146899	1899	1899	1899	1899	0
125	20241127	183900	146899	1899	1899	1899	1899	0
126	20241127	183800	146899	1899	1899	1899	1899	0
127	20241127	183700	146899	1899	1899	1899	1899	0
128	20241127	183600	146899	1899	1899	1899	1899	0
129	20241127	183500	146899	1899	1899	1899	1899	0
130	20241127	183400	146899	1899	1899	1899	1899	0
131	20241127	183300	146899	1899	1899	1899	1899	0
132	20241127	183200	146899	1899	1899	1899	1899	0
133	20241127	183100	146899	1899	1899	1899	1899	0
134	20241127	183000	146899	1899	1899	1899	1899	0
135	20241127	182900	146899	1899	1899	1899	1899	0
136	20241127	182800	146899	1899	1899	1899	1899	0
137	20241127	182700	146899	1899	1899	1899	1899	0
138	20241127	182600	146899	1899	1899	1899	1899	0
139	20241127	182500	146899	1899	1899	1899	1899	0
140	20241127	182400	146899	1899	1899	1899	1899	0
141	20241127	182300	146899	1899	1899	1899	1899	0
142	20241127	182200	146899	1899	1899	1899	1899	0
143	20241127	182100	146899	1899	1899	1899	1899	0
144	20241127	182000	146899	1899	1899	1899	1899	0
145	20241127	181900	146899	1899	1899	1899	1899	0
146	20241127	181800	146899	1899	1899	1899	1899	0
147	20241127	181700	146899	1899	1899	1899	1899	0
148	20241127	181600	146899	1899	1899	1899	1899	0
149	20241127	181500	146899	1899	1899	1899	1899	0
150	20241127	181400	146899	1899	1899	1899	1899	0
151	20241127	181300	146899	1899	1899	1899	1899	0
152	20241127	181200	146899	1899	1450	1899	1450	101
153	20241127	181100	146899	1899	1899	1899	1899	0
154	20241127	181000	146899	1899	1899	1899	1899	0
155	20241127	180900	146899	1899	1899	1899	1899	0
156	20241127	180800	146899	1899	1899	1899	1899	0
157	20241127	180700	146899	1899	1899	1899	1899	0
158	20241127	180600	146899	1899	1899	1899	1899	0
159	20241127	180500	146899	1899	1899	1899	1899	0
160	20241127	180400	146899	1899	1899	1899	1899	0
161	20241127	180300	146899	1899	1899	1899	1899	0
162	20241127	180200	146899	1899	1899	1899	1899	0
163	20241127	180100	146899	1899	1899	1899	1899	0
164	20241127	180000	146899	1899	1899	1899	1899	0
165	20241127	175900	146899	1899	1899	1899	1899	0
166	20241127	175800	146899	1899	1899	1899	1899	0
167	20241127	175700	146899	1899	1899	1899	1899	0
168	20241127	175600	146899	1899	1899	1899	1899	0
169	20241127	175500	146899	1899	1899	1899	1899	0
170	20241127	175400	146899	1899	1899	1899	1899	0
171	20241127	175300	146899	1899	1899	1899	1899	0
172	20241127	175200	146899	1899	1899	1899	1899	0
173	20241127	175100	146899	1899	1899	1899	1899	0
174	20241127	175000	146899	1899	1899	1899	1899	0
175	20241127	174900	146899	1899	1899	1899	1899	0
176	20241127	174800	146899	1899	1899	1899	1899	0
177	20241127	174700	146899	1899	1899	1899	1899	0
178	20241127	174600	146899	1899	1899	1899	1899	0
179	20241127	174500	146899	1899	1899	1899	1899	0
180	20241127	174400	146899	1899	1899	1899	1899	0
181	20241127	174300	146899	1899	1899	1899	1899	0
182	20241127	174200	146899	1899	1450	1899	1450	101
183	20241127	174100	146899	1899	1899	1899	1899	0
184	20241127	174000	146899	1899	1899	1899	1899	0
185	20241127	173900	146899	1899	1899	1899	1899	0
186	20241127	173800	146899	1899	1899	1899	1899	0
187	20241127	173700	146899	1899	1899	1899	1899	0
188	20241127	173600	146899	1899	1899	1899	1899	0
189	20241127	173500	146899	1899	1899	1899	1899	0
190	20241127	173400	146899	1899	1899	1899	1899	0
191	20241127	173300	146899	1899	1899	1899	1899	0
192	20241127	173200	146899	1899	1899	1899	1899	0
193	20241127	173100	146899	1899	1899	1899	1899	0
194	20241127	173000	146899	1899	1899	1899	1899	0
195	20241127	172900	146899	1899	1899	1899	1899	0
196	20241127	172800	146899	1899	1899	1899	1899	0
197	20241127	172700	146899	1899	1899	1899	1899	0
198	20241127	172600	146899	1899	1899	1899	1899	0
199	20241127	172500	146899	1899	1899	1899	1899	0
200	20241127	172400	146899	1899	1899	1899	1899	0
201	20241127	172300	146899	1899	1899	1899	1899	0
202	20241127	172200	146899	1899	1899	1899	1899	0
203	20241127	172100	146899	1899	1899	1899	1899	0
204	20241127	172000	146899	1899	1899	1899	1899	0
205	20241127	171900	146899	1899	1899	1899	1899	0
206	20241127	171800	146899	1899	1899	1899	1899	0
207	20241127	171700	146899	1899	1899	1899	1899	0
208	20241127	171600	146899	1899	1899	1899	1899	0
209	20241127	171500	146899	1899	1899	1899	1899	0
210	20241127	171400	146899	1899	1899	1899	1899	0
211	20241127	171300	146899	1899	1899	1899	1899	0
212	20241127	171200	146899	1899	1450	1899	1450	101
213	20241127	171100	146899	1899	1899	1899	1899	0
214	20241127	171000	146899	1899	1899	1899	1899	0
215	20241127	170900	146899	1899	1899	1899	1899	0
216	20241127	170800	146899	1899	1899	1899	1899	0
217	20241127	170700	146899	1899	1899	1899	1899	0
218	20241127	170600	146899	1899	1899	1899	1899	0
219	20241127	170500	146899	1899	1899	1899	1899	0
220	20241127	170400	146899	1899	1899	1899	1899	0
221	20241127	170300	146899	1899	1899	1899	1899	0
222	20241127	170200	146899	1899	1899	1899	1899	0
223	20241127	170100	146899	1899	1899	1899	1899	0
224	20241127	170000	146899	1899	1899	1899	1899	0
225	20241127	165900	146899	1899	1899	1899	1899	0
226	20241127	165800	146899	1899	1899	1899	1899	0
227	20241127	165700	146899	1899	1899	1899	1899	0
228	20241127	165600	146899	1899	1899	1899	1899	0
229	20241127	165500	146899	1899	1899	1899	1899	0
230	20241127	165400	146899	1899	1899	1899	1899	0
231	20241127	165300	146899	1899	1899	1899	1899	0
232	20241127	165200	146899	1899	1899	1899	1899	0
233	20241127	165100	146899	1899	1899	1899	1899	0
234	20241127	165000	146899	1899	1899	1899	1899	0
235	20241127	164900	146899	1899	1899	1899	1899	0
236	20241127	164800	146899	1899	1899	1899	1899	0
237	20241127	164700	146899	1899	1899	1899	1899	0
238	20241127	164600	146899	1899	1899	1899	1899	0
239	20241127	164500	146899	1899	1899	1899	1899	0
240	20241127	164400	146899	1899	1899	1899	1899	0
241	20241127	164300	146899	1899	1899	1899	1899	0
242	20241127	164200	146899	1899	1450	1899	1450	101
243	20241127	164100	146899	1899	1899	1899	1899	0
244	20241127	164000	146899	1899	1899	1899	1899	0
245	20241127	163900	146899	1899	1899	1899	1899	0
246	20241127	163800	146899	1899	1899	1899	1899	0
247	20241127	163700	146899	1899	1899	1899	1899	0
248	20241127	163600	146899	1899	1899	1899	1899	0
249	20241127	163500	146899	1899	1899	1899	1899	0
250	20241127	163400	146899	1899	1899	1899	1899	0
251	20241127	163300	146899	1899	1899	1899	1899	0
252	20241127	163200	146899	1899	1899	1899	1899	0
253	20241127	163100	146899	1899	1899	1899	1899	0
254	20241127	163000	146899	1899	1899	1899	1899	0
255	20241127	162900	146899	1899	1899	1899	1899	0
256	20241127	162800	146899	1899	1899	1899	1899	0
257	20241127	162700	146899	1899	1899	1899	1899	0
258	20241127	162600	146899	1899	1899	1899	1899	0
259	20241127	162500	146899	1899	1899	1899	1899	0
260	20241127	162400	146899	1899	1899	1899	1899	0
261	20241127	162300	146899	1899	1899	1899	1899	0
262	20241127	162200	146899	1899	1899	1899	1899	0
263	20241127	162100	146899	1899	1899	1899	1899	0
264	20241127	162000	146899	1899	1899	1899	1899	0
265	20241127	161900	146899	1899	1899	1899	1899	0
266	20241127	161800	146899	1899	1899	1899	1899	0
267	20241127	161700	146899	1899	1899	1899	1899	0
268	20241127	161600	146899	1899	1899	1899	1899	0
269	20241127	161500	146899	1899	1899	1899	1899	0
270	20241127	161400	146899	1899	1899	1899	1899	0
271	20241127	161300	146899	1899	1899	1899	1899	0
272	20241127	161200	146899	1899	1450	1899	1450	101
273	20241127	161100	146899	1899	1899	1899	1899	0
274	20241127	161000	146899	1899	1899	1899	1899	0
275	20241127	160900	146899	1899	1899	1899	1899	0
276	20241127	160800	146899	1899	1899	1899	1899	0
277	20241127	160700	146899	1899	1899	1899	1899	0
278	20241127	160600	146899	1899	1899	1899	1899	0
279	20241127	160500	146899	1899	1899	1899	1899	0
280	20241127	160400	146899	1899	1899	1899	1899	0
281	20241127	160300	146899	1899	1899	1899	1899	0
282	20241127	160200	146899	1899	1899	1899	1899	0
283	20241127	160100	146899	1899	1899	1899	1899	0
284	20241127	160000	146899	1899	1899	1899	1899	0
285	20241127	155900	146899	1899	1899	1899	1899	0
286	20241127	155800	146899	1899	1899	1899	1899	0
287	20241127	155700	146899	1899	1899	1899	1899	0
288	20241127	155600	146899	1899	1899	1899	1899	0
289	20241127	155500	146899	1899	1899	1899	1899	0
290	20241127	155400	146899	1899	1899	1899	1899	0
291	20241127	155300	146899	1899	1899	1899	1899	0
292	20241127	155200	146899	1899	1899	1899	1899	0
293	20241127	155100	146899	1899	1899	1899	1899	0
294	20241127	155000	146899	1899	1899	1899	1899	0
295	20241127	154900	146899	1899	1899	1899	1899	0
296	20241127	154800	146899	1899	1899	1899	1899	0
297	20241127	154700	146899	1899	1899	1899	1899	0
298	20241127	154600	146899	1899	1899	1899	1899	0
299	20241127	154500	146899	1899	1899	1899	1899	0
300	20241127	154400	146899	1899	1899	1899	1899	0
301	20241127	154300	146899	1899	1899	1899	1899	0
302	20241127	154200	146899	1899	1450	1899	1450	101
303	20241127	154100	146899	1899	1899	1899	1899	0
304	20241127	154000	146899	1899	1899	1899	1899	0
305	20241127	153900	146899	1899	1899	1899	1899	0
306	20241127	153800	146899	1899	1899	1899	1899	0
307	20241127	153700	146899	1899	1899	1899	1899	0
308	20241127	153600	146899	1899	1899	1899	1899	0
309	20241127	153500	146899	1899	1899	1899	1899	0
310	20241127	153400	146899	1899	1899	1899	1899	0
311	20241127	153300	146899	1899	1899	1899	1899	0
312	20241127	153200	146899	1899	1899	1899	1899	0
313	20241127	153100	146899	1899	1899	1899	1899	0
314	20241127	153000	146899	1899	1899	1899	1899	0
315	20241127	152900	146899	1899	1899	1899	1899	0
316	20241127	152800	146899	1899	1899	1899	1899	0
317	20241127	152700	146899	1899	1899	1899	1899	0
318	20241127	152600	146899	1899	1899	1899	1899	0
319	20241127	152500	146899	1899	1899	1899	1899	0
320	20241127	152400	146899	1899	1899	1899	1899	0
321	20241127	152300	146899	1899	1899	1899	1899	0
322	20241127	152200	146899	1899	1899	1899	1899	0
323	20241127	152100	146899	1899	1899	1899	1899	0
324	20241127	152000	146899	1899	1899	1899	1899	0
325	20241127	151900	146899	1899	1899	1899	1899	0
326	20241127	151800	146899	1899	1899	1899	1899	0
327	20241127	151700	146899	1899	1899	1899	1899	0
328	20241127	151600	146899	1899	1899	1899	1899	0
329	20241127	151500	146899	1899	1899	1899	1899	0
330	20241127	151400	146899	1899	1899	1899	1899	0
331	20241127	151300	146899	1899	1899	1899	1899	0
332	20241127	151200	146899	1899	1899	1899	1899	0
333	20241127	151100	146899	1899	1899	1899	1899	0
334	20241127	151000	146899	1899	1899	1899	1899	0
335	20241127	150900	146899	1899	1899	1899	1899	0
336	20241127	150800	146899	1899	1899	1899	1899	0
337	20241127	150700	146899	1899	1899	1899	1899	0
338	20241127	150600	146899	1899	1899	1899	1899	0
339	20241127	150500	146899	1899	1899	1899	1899	0
340	20241127	150400	146899	1899	1899	1899	1899	0
341	20241127	150300	146899	1899	1899	1899	1899	0
342	20241127	150200	146899	1899	1899	1899	1899	0
343	20241127	150100	146899	1899	1899	1899	1899	0
344	20241127	150000	146899	1899	1899	1899	1899	0
345	20241127	145900	146899	1899	1899	1899	1899	0
346	20241127	145800	146899	1899	1899	1899	1899	0
347	20241127	145700	146899	1899	1899	1899	1899	0
348	20241127	145600	146899	1899	1899	1899	1899	0
349	20241127	145500	146899	1899	1899	1899	1899	0
350	20241127	145400	146899	1899	1899	1899	1899	0
351	20241127	145300	146899	1899	1899	1899	1899	0
352	20241127	145200	146899	1899	1899	1899	1899	0
353	20241127	145100	146899	1899	1899	1899	1899	0
354	20241127	145000	146899	1899	1899	1899	1899	0
355	20241127	144900	146899	1899	1899	1899	1899	0
356	20241127	144800	146899	1899	1899	1899	1899	0
357	20241127	144700	146899	1899	1899	1899	1899	0
358	20241127	144600	146899	1899	1899	1899	1899	0
359	20241127	144500	146899	1899	1899	1899	1899	0
360	20241127	144400	146899	1899	1899	1899	1899	0
361	20241127	144300	146899	1899	1899	1899	1899	0
362	20241127	144200	146899	1899	1899	1899	1899	0
363	20241127	144100	146899	1899	1899	1899	1899	0
364	20241127	144000	146899	1899	1899	1899	1899	0
365	20241127	143900	146899	1899	1899	1899	1899	0
366	20241127	143800	146899	1899	1899	1899	1899	0
367	20241127	143700	146899	1899	1450	1899	1450	101
368	20241127	143600	0	1690	1690	1690	1690	0
369	20241127	143500	0	1690	1690	1690	1690	0
370	20241127	143400	0	1690	1690	1690	1690	0
371	20241127	143300	0	1690	1690	1690	1690	0
372	20241127	143200	0	1690	1690	1690	1690	0
373	20241127	143100	0	1690	1690	1690	1690	0
374	20241127	143000	0	1690	1690	1690	1690	0
375	20241127	142900	0	1690	1690	1690	1690	0
376	20241127	142800	0	1690	1690	1690	1690	0
377	20241127	142700	0	1690	1690	1690	1690	0
378	20241127	142600	0	1690	1690	1690	1690	0
379	20241127	142500	0	1690	1690	1690	1690	0
380	20241127	142400	0	1690	1690	1690	1690	0
381	20241127	142300	0	1690	1690	1690	1690	0
382	20241127	142200	0	1690	1690	1690	1690	0
383	20241127	142100	0	1690	1690	1690	1690	0
384	20241127	142000	0	1690	1690	1690	1690	0
385	20241127	141900	0	1690	1690	1690	1690	0
386	20241127	141800	0	1690	1690	1690	1690	0
387	20241127	141700	0	1690	1690	1690	1690	0
388	20241127	141600	0	1690	1690	1690	1690	0
389	20241127	141500	0	1690	1690	1690	1690	0
390	20241127	141400	0	1690	1690	1690	1690	0
391	20241127	141300	0	1690	1690	1690	1690	0
392	20241127	141200	0	1690	1690	1690	1690	0
393	20241127	141100	0	1690	1690	1690	1690	0
394	20241127	141000	0	1690	1690	1690	1690	0
395	20241127	140900	0	1690	1690	1690	1690	0
396	20241127	140800	0	1690	1690	1690	1690	0
397	20241127	140700	0	1690	1690	1690	1690	0
398	20241127	140600	0	1690	1690	1690	1690	0
399	20241127	140500	0	1690	1690	1690	1690	0
400	20241127	140400	0	1690	1690	1690	1690	0
401	20241127	140300	0	1690	1690	1690	1690	0
402	20241127	140200	0	1690	1690	1690	1690	0
403	20241127	140100	0	1690	1690	1690	1690	0
404	20241127	140000	0	1690	1690	1690	1690	0
405	20241127	135900	0	1690	1690	1690	1690	0
406	20241127	135800	0	1690	1690	1690	1690	0
407	20241127	135700	0	1690	1690	1690	1690	0
408	20241127	135600	0	1690	1690	1690	1690	0
409	20241127	135500	0	1690	1690	1690	1690	0
410	20241127	135400	0	1690	1690	1690	1690	0
411	20241127	135300	0	1690	1690	1690	1690	0
412	20241127	135200	0	1690	1690	1690	1690	0
413	20241127	135100	0	1690	1690	1690	1690	0
414	20241127	135000	0	1690	1690	1690	1690	0
415	20241127	134900	0	1690	1690	1690	1690	0
416	20241127	134800	0	1690	1690	1690	1690	0
417	20241127	134700	0	1690	1690	1690	1690	0
418	20241127	134600	0	1690	1690	1690	1690	0
419	20241127	134500	0	1690	1690	1690	1690	0
420	20241127	134400	0	1690	1690	1690	1690	0
421	20241127	134300	0	1690	1690	1690	1690	0
422	20241127	134200	0	1690	1690	1690	1690	0
423	20241127	134100	0	1690	1690	1690	1690	0
424	20241127	134000	0	1690	1690	1690	1690	0
425	20241127	133900	0	1690	1690	1690	1690	0
426	20241127	133800	0	1690	1690	1690	1690	0
427	20241127	133700	0	1690	1690	1690	1690	0
428	20241127	133600	0	1690	1690	1690	1690	0
429	20241127	133500	0	1690	1690	1690	1690	0
430	20241127	133400	0	1690	1690	1690	1690	0
431	20241127	133300	0	1690	1690	1690	1690	0
432	20241127	133200	0	1690	1690	1690	1690	0
433	20241127	133100	0	1690	1690	1690	1690	0
434	20241127	133000	0	1690	1690	1690	1690	0
435	20241127	132900	0	1690	1690	1690	1690	0
436	20241127	132800	0	1690	1690	1690	1690	0
437	20241127	132700	0	1690	1690	1690	1690	0
438	20241127	132600	0	1690	1690	1690	1690	0
439	20241127	132500	0	1690	1690	1690	1690	0
440	20241127	132400	0	1690	1690	1690	1690	0
441	20241127	132300	0	1690	1690	1690	1690	0
442	20241127	132200	0	1690	1690	1690	1690	0
443	20241127	132100	0	1690	1690	1690	1690	0
444	20241127	132000	0	1690	1690	1690	1690	0
445	20241127	131900	0	1690	1690	1690	1690	0
446	20241127	131800	0	1690	1690	1690	1690	0
447	20241127	131700	0	1690	1690	1690	1690	0
448	20241127	131600	0	1690	1690	1690	1690	0
449	20241127	131500	0	1690	1690	1690	1690	0
450	20241127	131400	0	1690	1690	1690	1690	0
451	20241127	131300	0	1690	1690	1690	1690	0
452	20241127	131200	0	1690	1690	1690	1690	0
453	20241127	131100	0	1690	1690	1690	1690	0
454	20241127	131000	0	1690	1690	1690	1690	0
455	20241127	130900	0	1690	1690	1690	1690	0
456	20241127	130800	0	1690	1690	1690	1690	0
457	20241127	130700	0	1690	1690	1690	1690	0
458	20241127	130600	0	1690	1690	1690	1690	0
459	20241127	130500	0	1690	1690	1690	1690	0
460	20241127	130400	0	1690	1690	1690	1690	0
461	20241127	130300	0	1690	1690	1690	1690	0
462	20241127	130200	0	1690	1690	1690	1690	0
463	20241127	130100	0	1690	1690	1690	1690	0
464	20241127	130000	0	1690	1690	1690	1690	0
465	20241127	125900	0	1690	1690	1690	1690	0
466	20241127	125800	0	1690	1690	1690	1690	0
467	20241127	125700	0	1690	1690	1690	1690	0
468	20241127	125600	0	1690	1690	1690	1690	0
469	20241127	125500	0	1690	1690	1690	1690	0
470	20241127	125400	0	1690	1690	1690	1690	0
471	20241127	125300	0	1690	1690	1690	1690	0
472	20241127	125200	0	1690	1690	1690	1690	0
473	20241127	125100	0	1690	1690	1690	1690	0
474	20241127	125000	0	1690	1690	1690	1690	0
475	20241127	124900	0	1690	1690	1690	1690	0
476	20241127	124800	0	1690	1690	1690	1690	0
477	20241127	124700	0	1690	1690	1690	1690	0
478	20241127	124600	0	1690	1690	1690	1690	0
479	20241127	124500	0	1690	1690	1690	1690	0
480	20241127	124400	0	1690	1690	1690	1690	0
481	20241127	124300	0	1690	1690	1690	1690	0
482	20241127	124200	0	1690	1690	1690	1690	0
483	20241127	124100	0	1690	1690	1690	1690	0
484	20241127	124000	0	1690	1690	1690	1690	0
485	20241127	123900	0	1690	1690	1690	1690	0
486	20241127	123800	0	1690	1690	1690	1690	0
487	20241127	123700	0	1690	1690	1690	1690	0
488	20241127	123600	0	1690	1690	1690	1690	0
489	20241127	123500	0	1690	1690	1690	1690	0
490	20241127	123400	0	1690	1690	1690	1690	0
491	20241127	123300	0	1690	1690	1690	1690	0
492	20241127	123200	0	1690	1690	1690	1690	0
493	20241127	123100	0	1690	1690	1690	1690	0
494	20241127	123000	0	1690	1690	1690	1690	0
495	20241127	122900	0	1690	1690	1690	1690	0
496	20241127	122800	0	1690	1690	1690	1690	0
497	20241127	122700	0	1690	1690	1690	1690	0
498	20241127	122600	0	1690	1690	1690	1690	0
499	20241127	122500	0	1690	1690	1690	1690	0
500	20241127	122400	0	1690	1690	1690	1690	0
501	20241127	122300	0	1690	1690	1690	1690	0
502	20241127	122200	0	1690	1690	1690	1690	0
503	20241127	122100	0	1690	1690	1690	1690	0
504	20241127	122000	0	1690	1690	1690	1690	0
505	20241127	121900	0	1690	1690	1690	1690	0
506	20241127	121800	0	1690	1690	1690	1690	0
507	20241127	121700	0	1690	1690	1690	1690	0
508	20241127	121600	0	1690	1690	1690	1690	0
509	20241127	121500	0	1690	1690	1690	1690	0
510	20241127	121400	0	1690	1690	1690	1690	0
511	20241127	121300	0	1690	1690	1690	1690	0
512	20241127	121200	0	1690	1690	1690	1690	0
513	20241127	121100	0	1690	1690	1690	1690	0
514	20241127	121000	0	1690	1690	1690	1690	0
515	20241127	120900	0	1690	1690	1690	1690	0
516	20241127	120800	0	1690	1690	1690	1690	0
517	20241127	120700	0	1690	1690	1690	1690	0
518	20241127	120600	0	1690	1690	1690	1690	0
519	20241127	120500	0	1690	1690	1690	1690	0
520	20241127	120400	0	1690	1690	1690	1690	0
521	20241127	120300	0	1690	1690	1690	1690	0
522	20241127	120200	0	1690	1690	1690	1690	0
523	20241127	120100	0	1690	1690	1690	1690	0
524	20241127	120000	0	1690	1690	1690	1690	0
525	20241127	115900	0	1690	1690	1690	1690	0
526	20241127	115800	0	1690	1690	1690	1690	0
527	20241127	115700	0	1690	1690	1690	1690	0
528	20241127	115600	0	1690	1690	1690	1690	0
529	20241127	115500	0	1690	1690	1690	1690	0
530	20241127	115400	0	1690	1690	1690	1690	0
531	20241127	115300	0	1690	1690	1690	1690	0
532	20241127	115200	0	1690	1690	1690	1690	0
533	20241127	115100	0	1690	1690	1690	1690	0
534	20241127	115000	0	1690	1690	1690	1690	0
535	20241127	114900	0	1690	1690	1690	1690	0
536	20241127	114800	0	1690	1690	1690	1690	0
537	20241127	114700	0	1690	1690	1690	1690	0
538	20241127	114600	0	1690	1690	1690	1690	0
539	20241127	114500	0	1690	1690	1690	1690	0
540	20241127	114400	0	1690	1690	1690	1690	0
541	20241127	114300	0	1690	1690	1690	1690	0
542	20241127	114200	0	1690	1690	1690	1690	0
543	20241127	114100	0	1690	1690	1690	1690	0
544	20241127	114000	0	1690	1690	1690	1690	0
545	20241127	113900	0	1690	1690	1690	1690	0
546	20241127	113800	0	1690	1690	1690	1690	0
547	20241127	113700	0	1690	1690	1690	1690	0
548	20241127	113600	0	1690	1690	1690	1690	0
549	20241127	113500	0	1690	1690	1690	1690	0
550	20241127	113400	0	1690	1690	1690	1690	0
551	20241127	113300	0	1690	1690	1690	1690	0
552	20241127	113200	0	1690	1690	1690	1690	0
553	20241127	113100	0	1690	1690	1690	1690	0
554	20241127	113000	0	1690	1690	1690	1690	0
555	20241127	112900	0	1690	1690	1690	1690	0
556	20241127	112800	0	1690	1690	1690	1690	0
557	20241127	112700	0	1690	1690	1690	1690	0
558	20241127	112600	0	1690	1690	1690	1690	0
559	20241127	112500	0	1690	1690	1690	1690	0
560	20241127	112400	0	1690	1690	1690	1690	0
561	20241127	112300	0	1690	1690	1690	1690	0
562	20241127	112200	0	1690	1690	1690	1690	0
563	20241127	112100	0	1690	1690	1690	1690	0
564	20241127	112000	0	1690	1690	1690	1690	0
565	20241127	111900	0	1690	1690	1690	1690	0
566	20241127	111800	0	1690	1690	1690	1690	0
567	20241127	111700	0	1690	1690	1690	1690	0
568	20241127	111600	0	1690	1690	1690	1690	0
569	20241127	111500	0	1690	1690	1690	1690	0
570	20241127	111400	0	1690	1690	1690	1690	0
571	20241127	111300	0	1690	1690	1690	1690	0
572	20241127	111200	0	1690	1690	1690	1690	0
573	20241127	111100	0	1690	1690	1690	1690	0
574	20241127	111000	0	1690	1690	1690	1690	0
575	20241127	110900	0	1690	1690	1690	1690	0
576	20241127	110800	0	1690	1690	1690	1690	0
577	20241127	110700	0	1690	1690	1690	1690	0
578	20241127	110600	0	1690	1690	1690	1690	0
579	20241127	110500	0	1690	1690	1690	1690	0
580	20241127	110400	0	1690	1690	1690	1690	0
581	20241127	110300	0	1690	1690	1690	1690	0
582	20241127	110200	0	1690	1690	1690	1690	0
583	20241127	110100	0	1690	1690	1690	1690	0
584	20241127	110000	0	1690	1690	1690	1690	0
585	20241127	105900	0	1690	1690	1690	1690	0
586	20241127	105800	0	1690	1690	1690	1690	0
587	20241127	105700	0	1690	1690	1690	1690	0
588	20241127	105600	0	1690	1690	1690	1690	0
589	20241127	105500	0	1690	1690	1690	1690	0
590	20241127	105400	0	1690	1690	1690	1690	0
591	20241127	105300	0	1690	1690	1690	1690	0
592	20241127	105200	0	1690	1690	1690	1690	0
593	20241127	105100	0	1690	1690	1690	1690	0
594	20241127	105000	0	1690	1690	1690	1690	0
595	20241127	104900	0	1690	1690	1690	1690	0
596	20241127	104800	0	1690	1690	1690	1690	0
597	20241127	104700	0	1690	1690	1690	1690	0
598	20241127	104600	0	1690	1690	1690	1690	0
599	20241127	104500	0	1690	1690	1690	1690	0
600	20241127	104400	0	1690	1690	1690	1690	0
601	20241127	104300	0	1690	1690	1690	1690	0
602	20241127	104200	0	1690	1690	1690	1690	0
603	20241127	104100	0	1690	1690	1690	1690	0
604	20241127	104000	0	1690	1690	1690	1690	0
605	20241127	103900	0	1690	1690	1690	1690	0
606	20241127	103800	0	1690	1690	1690	1690	0
607	20241127	103700	0	1690	1690	1690	1690	0
608	20241127	103600	0	1690	1690	1690	1690	0
609	20241127	103500	0	1690	1690	1690	1690	0
610	20241127	103400	0	1690	1690	1690	1690	0
611	20241127	103300	0	1690	1690	1690	1690	0
612	20241127	103200	0	1690	1690	1690	1690	0
613	20241127	103100	0	1690	1690	1690	1690	0
614	20241127	103000	0	1690	1690	1690	1690	0
615	20241127	102900	0	1690	1690	1690	1690	0
616	20241127	102800	0	1690	1690	1690	1690	0
617	20241127	102700	0	1690	1690	1690	1690	0
618	20241127	102600	0	1690	1690	1690	1690	0
619	20241127	102500	0	1690	1690	1690	1690	0
620	20241127	102400	0	1690	1690	1690	1690	0
621	20241127	102300	0	1690	1690	1690	1690	0
622	20241127	102200	0	1690	1690	1690	1690	0
623	20241127	102100	0	1690	1690	1690	1690	0
624	20241127	102000	0	1690	1690	1690	1690	0
625	20241127	101900	0	1690	1690	1690	1690	0
626	20241127	101800	0	1690	1690	1690	1690	0
627	20241127	101700	0	1690	1690	1690	1690	0
628	20241127	101600	0	1690	1690	1690	1690	0
629	20241127	101500	0	1690	1690	1690	1690	0
630	20241127	101400	0	1690	1690	1690	1690	0
631	20241127	101300	0	1690	1690	1690	1690	0
632	20241127	101200	0	1690	1690	1690	1690	0
633	20241127	101100	0	1690	1690	1690	1690	0
634	20241127	101000	0	1690	1690	1690	1690	0
635	20241127	100900	0	1690	1690	1690	1690	0
636	20241127	100800	0	1690	1690	1690	1690	0
637	20241127	100700	0	1690	1690	1690	1690	0
638	20241127	100600	0	1690	1690	1690	1690	0
639	20241127	100500	0	1690	1690	1690	1690	0
640	20241127	100400	0	1690	1690	1690	1690	0
641	20241127	100300	0	1690	1690	1690	1690	0
642	20241127	100200	0	1690	1690	1690	1690	0
643	20241127	100100	0	1690	1690	1690	1690	0
644	20241127	100000	0	1690	1690	1690	1690	0
645	20241127	095900	0	1690	1690	1690	1690	0
646	20241127	095800	0	1690	1690	1690	1690	0
647	20241127	095700	0	1690	1690	1690	1690	0
648	20241127	095600	0	1690	1690	1690	1690	0
649	20241127	095500	0	1690	1690	1690	1690	0
650	20241127	095400	0	1690	1690	1690	1690	0
651	20241127	095300	0	1690	1690	1690	1690	0
652	20241127	095200	0	1690	1690	1690	1690	0
653	20241127	095100	0	1690	1690	1690	1690	0
654	20241127	095000	0	1690	1690	1690	1690	0
655	20241127	094900	0	1690	1690	1690	1690	0
656	20241127	094800	0	1690	1690	1690	1690	0
657	20241127	094700	0	1690	1690	1690	1690	0
658	20241127	094600	0	1690	1690	1690	1690	0
659	20241127	094500	0	1690	1690	1690	1690	0
660	20241127	094400	0	1690	1690	1690	1690	0
661	20241127	094300	0	1690	1690	1690	1690	0
662	20241127	094200	0	1690	1690	1690	1690	0
663	20241127	094100	0	1690	1690	1690	1690	0
664	20241127	094000	0	1690	1690	1690	1690	0
665	20241127	093900	0	1690	1690	1690	1690	0
666	20241127	093800	0	1690	1690	1690	1690	0
667	20241127	093700	0	1690	1690	1690	1690	0
668	20241127	093600	0	1690	1690	1690	1690	0
669	20241127	093500	0	1690	1690	1690	1690	0
670	20241127	093400	0	1690	1690	1690	1690	0
671	20241127	093300	0	1690	1690	1690	1690	0
672	20241127	093200	0	1690	1690	1690	1690	0
673	20241127	093100	0	1690	1690	1690	1690	0
674	20241127	093000	0	1690	1690	1690	1690	0
675	20241127	092900	0	1690	1690	1690	1690	0
676	20241127	092800	0	1690	1690	1690	1690	0
677	20241127	092700	0	1690	1690	1690	1690	0
678	20241127	092600	0	1690	1690	1690	1690	0
679	20241127	092500	0	1690	1690	1690	1690	0
680	20241127	092400	0	1690	1690	1690	1690	0
681	20241127	092300	0	1690	1690	1690	1690	0
682	20241127	092200	0	1690	1690	1690	1690	0
683	20241127	092100	0	1690	1690	1690	1690	0
684	20241127	092000	0	1690	1690	1690	1690	0
685	20241127	091900	0	1690	1690	1690	1690	0
686	20241127	091800	0	1690	1690	1690	1690	0
687	20241127	091700	0	1690	1690	1690	1690	0
688	20241127	091600	0	1690	1690	1690	1690	0
689	20241127	091500	0	1690	1690	1690	1690	0
690	20241127	091400	0	1690	1690	1690	1690	0
691	20241127	091300	0	1690	1690	1690	1690	0
692	20241127	091200	0	1690	1690	1690	1690	0
693	20241127	091100	0	1690	1690	1690	1690	0
694	20241127	091000	0	1690	1690	1690	1690	0
695	20241127	090900	0	1690	1690	1690	1690	0
696	20241127	090800	0	1690	1690	1690	1690	0
697	20241127	090700	0	1690	1690	1690	1690	0
698	20241127	090600	0	1690	1690	1690	1690	0
699	20241127	090500	0	1690	1690	1690	1690	0
700	20241127	090400	0	1690	1690	1690	1690	0
701	20241127	090300	0	1690	1690	1690	1690	0
702	20241127	090200	0	1690	1690	1690	1690	0
703	20241127	090100	0	1690	1690	1690	1690	0
704	20241127	090000	0	1690	1690	1690	1690	0