KissMeData/278990/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205400	5293550	11050	11060	11060	11050	300
3	20231127	205300	5293550	11050	11050	11050	11050	0
4	20231127	205200	5293550	11050	11050	11050	11050	0
5	20231127	205100	5293550	11050	11050	11050	11050	0
6	20231127	205000	5293550	11050	11050	11050	11050	0
7	20231127	204900	5293550	11050	11050	11050	11050	0
8	20231127	204800	5293550	11050	11050	11050	11050	0
9	20231127	204700	5293550	11050	11050	11050	11050	0
10	20231127	204600	5293550	11050	11050	11050	11050	0
11	20231127	204500	5293550	11050	11050	11050	11050	0
12	20231127	204400	5293550	11050	11050	11050	11050	0
13	20231127	204300	5293550	11050	11050	11050	11050	0
14	20231127	204200	5293550	11050	11050	11050	11050	0
15	20231127	204100	5293550	11050	11050	11050	11050	0
16	20231127	204000	5293550	11050	11050	11050	11050	0
17	20231127	203900	5293550	11050	11050	11050	11050	0
18	20231127	203800	5293550	11050	11050	11050	11050	0
19	20231127	203700	5293550	11050	11050	11050	11050	0
20	20231127	203600	5293550	11050	11050	11050	11050	0
21	20231127	203500	5293550	11050	11050	11050	11050	0
22	20231127	203400	5293550	11050	11050	11050	11050	0
23	20231127	203300	5293550	11050	11050	11050	11050	0
24	20231127	203200	5293550	11050	11050	11050	11050	0
25	20231127	203100	5293550	11050	11050	11050	11050	0
26	20231127	203000	5293550	11050	11050	11050	11050	0
27	20231127	202900	5293550	11050	11050	11050	11050	0
28	20231127	202800	5293550	11050	11050	11050	11050	0
29	20231127	202700	5293550	11050	11050	11050	11050	0
30	20231127	202600	5293550	11050	11050	11050	11050	0
31	20231127	202500	5293550	11050	11050	11050	11050	0
32	20231127	202400	5293550	11050	11060	11060	11050	300
33	20231127	202300	5293550	11050	11050	11050	11050	0
34	20231127	202200	5293550	11050	11050	11050	11050	0
35	20231127	202100	5293550	11050	11050	11050	11050	0
36	20231127	202000	5293550	11050	11050	11050	11050	0
37	20231127	201900	5293550	11050	11050	11050	11050	0
38	20231127	201800	5293550	11050	11050	11050	11050	0
39	20231127	201700	5293550	11050	11050	11050	11050	0
40	20231127	201600	5293550	11050	11050	11050	11050	0
41	20231127	201500	5293550	11050	11050	11050	11050	0
42	20231127	201400	5293550	11050	11050	11050	11050	0
43	20231127	201300	5293550	11050	11050	11050	11050	0
44	20231127	201200	5293550	11050	11050	11050	11050	0
45	20231127	201100	5293550	11050	11050	11050	11050	0
46	20231127	201000	5293550	11050	11050	11050	11050	0
47	20231127	200900	5293550	11050	11050	11050	11050	0
48	20231127	200800	5293550	11050	11050	11050	11050	0
49	20231127	200700	5293550	11050	11050	11050	11050	0
50	20231127	200600	5293550	11050	11050	11050	11050	0
51	20231127	200500	5293550	11050	11050	11050	11050	0
52	20231127	200400	5293550	11050	11050	11050	11050	0
53	20231127	200300	5293550	11050	11050	11050	11050	0
54	20231127	200200	5293550	11050	11050	11050	11050	0
55	20231127	200100	5293550	11050	11050	11050	11050	0
56	20231127	200000	5293550	11050	11050	11050	11050	0
57	20231127	195900	5293550	11050	11050	11050	11050	0
58	20231127	195800	5293550	11050	11050	11050	11050	0
59	20231127	195700	5293550	11050	11050	11050	11050	0
60	20231127	195600	5293550	11050	11050	11050	11050	0
61	20231127	195500	5293550	11050	11050	11050	11050	0
62	20231127	195400	5293550	11050	11060	11060	11050	300
63	20231127	195300	5293550	11050	11050	11050	11050	0
64	20231127	195200	5293550	11050	11050	11050	11050	0
65	20231127	195100	5293550	11050	11050	11050	11050	0
66	20231127	195000	5293550	11050	11050	11050	11050	0
67	20231127	194900	5293550	11050	11050	11050	11050	0
68	20231127	194800	5293550	11050	11050	11050	11050	0
69	20231127	194700	5293550	11050	11050	11050	11050	0
70	20231127	194600	5293550	11050	11050	11050	11050	0
71	20231127	194500	5293550	11050	11050	11050	11050	0
72	20231127	194400	5293550	11050	11050	11050	11050	0
73	20231127	194300	5293550	11050	11050	11050	11050	0
74	20231127	194200	5293550	11050	11050	11050	11050	0
75	20231127	194100	5293550	11050	11050	11050	11050	0
76	20231127	194000	5293550	11050	11050	11050	11050	0
77	20231127	193900	5293550	11050	11050	11050	11050	0
78	20231127	193800	5293550	11050	11050	11050	11050	0
79	20231127	193700	5293550	11050	11050	11050	11050	0
80	20231127	193600	5293550	11050	11050	11050	11050	0
81	20231127	193500	5293550	11050	11050	11050	11050	0
82	20231127	193400	5293550	11050	11050	11050	11050	0
83	20231127	193300	5293550	11050	11050	11050	11050	0
84	20231127	193200	5293550	11050	11050	11050	11050	0
85	20231127	193100	5293550	11050	11050	11050	11050	0
86	20231127	193000	5293550	11050	11050	11050	11050	0
87	20231127	192900	5293550	11050	11050	11050	11050	0
88	20231127	192800	5293550	11050	11050	11050	11050	0
89	20231127	192700	5293550	11050	11050	11050	11050	0
90	20231127	192600	5293550	11050	11050	11050	11050	0
91	20231127	192500	5293550	11050	11050	11050	11050	0
92	20231127	192400	5293550	11050	11060	11060	11050	300
93	20231127	192300	5293550	11050	11050	11050	11050	0
94	20231127	192200	5293550	11050	11050	11050	11050	0
95	20231127	192100	5293550	11050	11050	11050	11050	0
96	20231127	192000	5293550	11050	11050	11050	11050	0
97	20231127	191900	5293550	11050	11050	11050	11050	0
98	20231127	191800	5293550	11050	11050	11050	11050	0
99	20231127	191700	5293550	11050	11050	11050	11050	0
100	20231127	191600	5293550	11050	11050	11050	11050	0
101	20231127	191500	5293550	11050	11050	11050	11050	0
102	20231127	191400	5293550	11050	11050	11050	11050	0
103	20231127	191300	5293550	11050	11050	11050	11050	0
104	20231127	191200	5293550	11050	11050	11050	11050	0
105	20231127	191100	5293550	11050	11050	11050	11050	0
106	20231127	191000	5293550	11050	11050	11050	11050	0
107	20231127	190900	5293550	11050	11050	11050	11050	0
108	20231127	190800	5293550	11050	11050	11050	11050	0
109	20231127	190700	5293550	11050	11050	11050	11050	0
110	20231127	190600	5293550	11050	11050	11050	11050	0
111	20231127	190500	5293550	11050	11050	11050	11050	0
112	20231127	190400	5293550	11050	11050	11050	11050	0
113	20231127	190300	5293550	11050	11050	11050	11050	0
114	20231127	190200	5293550	11050	11050	11050	11050	0
115	20231127	190100	5293550	11050	11050	11050	11050	0
116	20231127	190000	5293550	11050	11050	11050	11050	0
117	20231127	185900	5293550	11050	11050	11050	11050	0
118	20231127	185800	5293550	11050	11050	11050	11050	0
119	20231127	185700	5293550	11050	11050	11050	11050	0
120	20231127	185600	5293550	11050	11050	11050	11050	0
121	20231127	185500	5293550	11050	11050	11050	11050	0
122	20231127	185400	5293550	11050	11060	11060	11050	300
123	20231127	185300	5293550	11050	11050	11050	11050	0
124	20231127	185200	5293550	11050	11050	11050	11050	0
125	20231127	185100	5293550	11050	11050	11050	11050	0
126	20231127	185000	5293550	11050	11050	11050	11050	0
127	20231127	184900	5293550	11050	11050	11050	11050	0
128	20231127	184800	5293550	11050	11050	11050	11050	0
129	20231127	184700	5293550	11050	11050	11050	11050	0
130	20231127	184600	5293550	11050	11050	11050	11050	0
131	20231127	184500	5293550	11050	11050	11050	11050	0
132	20231127	184400	5293550	11050	11050	11050	11050	0
133	20231127	184300	5293550	11050	11050	11050	11050	0
134	20231127	184200	5293550	11050	11050	11050	11050	0
135	20231127	184100	5293550	11050	11050	11050	11050	0
136	20231127	184000	5293550	11050	11050	11050	11050	0
137	20231127	183900	5293550	11050	11050	11050	11050	0
138	20231127	183800	5293550	11050	11050	11050	11050	0
139	20231127	183700	5293550	11050	11050	11050	11050	0
140	20231127	183600	5293550	11050	11050	11050	11050	0
141	20231127	183500	5293550	11050	11050	11050	11050	0
142	20231127	183400	5293550	11050	11050	11050	11050	0
143	20231127	183300	5293550	11050	11050	11050	11050	0
144	20231127	183200	5293550	11050	11050	11050	11050	0
145	20231127	183100	5293550	11050	11050	11050	11050	0
146	20231127	183000	5293550	11050	11050	11050	11050	0
147	20231127	182900	5293550	11050	11050	11050	11050	0
148	20231127	182800	5293550	11050	11050	11050	11050	0
149	20231127	182700	5293550	11050	11050	11050	11050	0
150	20231127	182600	5293550	11050	11050	11050	11050	0
151	20231127	182500	5293550	11050	11050	11050	11050	0
152	20231127	182400	5293550	11050	11060	11060	11050	300
153	20231127	182300	5293550	11050	11050	11050	11050	0
154	20231127	182200	5293550	11050	11050	11050	11050	0
155	20231127	182100	5293550	11050	11050	11050	11050	0
156	20231127	182000	5293550	11050	11050	11050	11050	0
157	20231127	181900	5293550	11050	11050	11050	11050	0
158	20231127	181800	5293550	11050	11050	11050	11050	0
159	20231127	181700	5293550	11050	11050	11050	11050	0
160	20231127	181600	5293550	11050	11050	11050	11050	0
161	20231127	181500	5293550	11050	11050	11050	11050	0
162	20231127	181400	5293550	11050	11050	11050	11050	0
163	20231127	181300	5293550	11050	11050	11050	11050	0
164	20231127	181200	5293550	11050	11050	11050	11050	0
165	20231127	181100	5293550	11050	11050	11050	11050	0
166	20231127	181000	5293550	11050	11050	11050	11050	0
167	20231127	180900	5293550	11050	11050	11050	11050	0
168	20231127	180800	5293550	11050	11050	11050	11050	0
169	20231127	180700	5293550	11050	11050	11050	11050	0
170	20231127	180600	5293550	11050	11050	11050	11050	0
171	20231127	180500	5293550	11050	11050	11050	11050	0
172	20231127	180400	5293550	11050	11050	11050	11050	0
173	20231127	180300	5293550	11050	11050	11050	11050	0
174	20231127	180200	5293550	11050	11050	11050	11050	0
175	20231127	180100	5293550	11050	11050	11050	11050	0
176	20231127	180000	5293550	11050	11050	11050	11050	0
177	20231127	175900	5293550	11050	11050	11050	11050	0
178	20231127	175800	5293550	11050	11050	11050	11050	0
179	20231127	175700	5293550	11050	11050	11050	11050	0
180	20231127	175600	5293550	11050	11050	11050	11050	0
181	20231127	175500	5293550	11050	11050	11050	11050	0
182	20231127	175400	5293550	11050	11060	11060	11050	300
183	20231127	175300	5293550	11050	11050	11050	11050	0
184	20231127	175200	5293550	11050	11050	11050	11050	0
185	20231127	175100	5293550	11050	11050	11050	11050	0
186	20231127	175000	5293550	11050	11050	11050	11050	0
187	20231127	174900	5293550	11050	11050	11050	11050	0
188	20231127	174800	5293550	11050	11050	11050	11050	0
189	20231127	174700	5293550	11050	11050	11050	11050	0
190	20231127	174600	5293550	11050	11050	11050	11050	0
191	20231127	174500	5293550	11050	11050	11050	11050	0
192	20231127	174400	5293550	11050	11050	11050	11050	0
193	20231127	174300	5293550	11050	11050	11050	11050	0
194	20231127	174200	5293550	11050	11050	11050	11050	0
195	20231127	174100	5293550	11050	11050	11050	11050	0
196	20231127	174000	5293550	11050	11050	11050	11050	0
197	20231127	173900	5293550	11050	11050	11050	11050	0
198	20231127	173800	5293550	11050	11050	11050	11050	0
199	20231127	173700	5293550	11050	11050	11050	11050	0
200	20231127	173600	5293550	11050	11050	11050	11050	0
201	20231127	173500	5293550	11050	11050	11050	11050	0
202	20231127	173400	5293550	11050	11050	11050	11050	0
203	20231127	173300	5293550	11050	11050	11050	11050	0
204	20231127	173200	5293550	11050	11050	11050	11050	0
205	20231127	173100	5293550	11050	11050	11050	11050	0
206	20231127	173000	5293550	11050	11050	11050	11050	0
207	20231127	172900	5293550	11050	11050	11050	11050	0
208	20231127	172800	5293550	11050	11050	11050	11050	0
209	20231127	172700	5293550	11050	11050	11050	11050	0
210	20231127	172600	5293550	11050	11050	11050	11050	0
211	20231127	172500	5293550	11050	11050	11050	11050	0
212	20231127	172400	5293550	11050	11060	11060	11050	300
213	20231127	172300	5293550	11050	11050	11050	11050	0
214	20231127	172200	5293550	11050	11050	11050	11050	0
215	20231127	172100	5293550	11050	11050	11050	11050	0
216	20231127	172000	5293550	11050	11050	11050	11050	0
217	20231127	171900	5293550	11050	11050	11050	11050	0
218	20231127	171800	5293550	11050	11050	11050	11050	0
219	20231127	171700	5293550	11050	11050	11050	11050	0
220	20231127	171600	5293550	11050	11050	11050	11050	0
221	20231127	171500	5293550	11050	11050	11050	11050	0
222	20231127	171400	5293550	11050	11050	11050	11050	0
223	20231127	171300	5293550	11050	11050	11050	11050	0
224	20231127	171200	5293550	11050	11050	11050	11050	0
225	20231127	171100	5293550	11050	11050	11050	11050	0
226	20231127	171000	5293550	11050	11050	11050	11050	0
227	20231127	170900	5293550	11050	11050	11050	11050	0
228	20231127	170800	5293550	11050	11050	11050	11050	0
229	20231127	170700	5293550	11050	11050	11050	11050	0
230	20231127	170600	5293550	11050	11050	11050	11050	0
231	20231127	170500	5293550	11050	11050	11050	11050	0
232	20231127	170400	5293550	11050	11050	11050	11050	0
233	20231127	170300	5293550	11050	11050	11050	11050	0
234	20231127	170200	5293550	11050	11050	11050	11050	0
235	20231127	170100	5293550	11050	11050	11050	11050	0
236	20231127	170000	5293550	11050	11050	11050	11050	0
237	20231127	165900	5293550	11050	11050	11050	11050	0
238	20231127	165800	5293550	11050	11050	11050	11050	0
239	20231127	165700	5293550	11050	11050	11050	11050	0
240	20231127	165600	5293550	11050	11050	11050	11050	0
241	20231127	165500	5293550	11050	11050	11050	11050	0
242	20231127	165400	5293550	11050	11060	11060	11050	300
243	20231127	165300	5293550	11050	11050	11050	11050	0
244	20231127	165200	5293550	11050	11050	11050	11050	0
245	20231127	165100	5293550	11050	11050	11050	11050	0
246	20231127	165000	5293550	11050	11050	11050	11050	0
247	20231127	164900	5293550	11050	11050	11050	11050	0
248	20231127	164800	5293550	11050	11050	11050	11050	0
249	20231127	164700	5293550	11050	11050	11050	11050	0
250	20231127	164600	5293550	11050	11050	11050	11050	0
251	20231127	164500	5293550	11050	11050	11050	11050	0
252	20231127	164400	5293550	11050	11050	11050	11050	0
253	20231127	164300	5293550	11050	11050	11050	11050	0
254	20231127	164200	5293550	11050	11050	11050	11050	0
255	20231127	164100	5293550	11050	11050	11050	11050	0
256	20231127	164000	5293550	11050	11050	11050	11050	0
257	20231127	163900	5293550	11050	11050	11050	11050	0
258	20231127	163800	5293550	11050	11050	11050	11050	0
259	20231127	163700	5293550	11050	11050	11050	11050	0
260	20231127	163600	5293550	11050	11050	11050	11050	0
261	20231127	163500	5293550	11050	11050	11050	11050	0
262	20231127	163400	5293550	11050	11050	11050	11050	0
263	20231127	163300	5293550	11050	11050	11050	11050	0
264	20231127	163200	5293550	11050	11050	11050	11050	0
265	20231127	163100	5293550	11050	11050	11050	11050	0
266	20231127	163000	5293550	11050	11050	11050	11050	0
267	20231127	162900	5293550	11050	11050	11050	11050	0
268	20231127	162800	5293550	11050	11050	11050	11050	0
269	20231127	162700	5293550	11050	11050	11050	11050	0
270	20231127	162600	5293550	11050	11050	11050	11050	0
271	20231127	162500	5293550	11050	11050	11050	11050	0
272	20231127	162400	5293550	11050	11060	11060	11050	300
273	20231127	162300	5293550	11050	11050	11050	11050	0
274	20231127	162200	5293550	11050	11050	11050	11050	0
275	20231127	162100	5293550	11050	11050	11050	11050	0
276	20231127	162000	5293550	11050	11050	11050	11050	0
277	20231127	161900	5293550	11050	11050	11050	11050	0
278	20231127	161800	5293550	11050	11050	11050	11050	0
279	20231127	161700	5293550	11050	11050	11050	11050	0
280	20231127	161600	5293550	11050	11050	11050	11050	0
281	20231127	161500	5293550	11050	11050	11050	11050	0
282	20231127	161400	5293550	11050	11050	11050	11050	0
283	20231127	161300	5293550	11050	11050	11050	11050	0
284	20231127	161200	5293550	11050	11050	11050	11050	0
285	20231127	161100	5293550	11050	11050	11050	11050	0
286	20231127	161000	5293550	11050	11050	11050	11050	0
287	20231127	160900	5293550	11050	11050	11050	11050	0
288	20231127	160800	5293550	11050	11050	11050	11050	0
289	20231127	160700	5293550	11050	11050	11050	11050	0
290	20231127	160600	5293550	11050	11050	11050	11050	0
291	20231127	160500	5293550	11050	11050	11050	11050	0
292	20231127	160400	5293550	11050	11050	11050	11050	0
293	20231127	160300	5293550	11050	11050	11050	11050	0
294	20231127	160200	5293550	11050	11050	11050	11050	0
295	20231127	160100	5293550	11050	11050	11050	11050	0
296	20231127	160000	5293550	11050	11050	11050	11050	0
297	20231127	155900	5293550	11050	11050	11050	11050	0
298	20231127	155800	5293550	11050	11050	11050	11050	0
299	20231127	155700	5293550	11050	11050	11050	11050	0
300	20231127	155600	5293550	11050	11050	11050	11050	0
301	20231127	155500	5293550	11050	11050	11050	11050	0
302	20231127	155400	5293550	11050	11060	11060	11050	300
303	20231127	155300	5293550	11050	11050	11050	11050	0
304	20231127	155200	5293550	11050	11050	11050	11050	0
305	20231127	155100	5293550	11050	11050	11050	11050	0
306	20231127	155000	5293550	11050	11050	11050	11050	0
307	20231127	154900	5293550	11050	11050	11050	11050	0
308	20231127	154800	5293550	11050	11050	11050	11050	0
309	20231127	154700	5293550	11050	11050	11050	11050	0
310	20231127	154600	5293550	11050	11050	11050	11050	0
311	20231127	154500	5293550	11050	11050	11050	11050	0
312	20231127	154400	5293550	11050	11050	11050	11050	0
313	20231127	154300	5293550	11050	11050	11050	11050	0
314	20231127	154200	5293550	11050	11050	11050	11050	0
315	20231127	154100	5293550	11050	11050	11050	11050	0
316	20231127	154000	5293550	11050	11050	11050	11050	0
317	20231127	153900	5293550	11050	11050	11050	11050	0
318	20231127	153800	5293550	11050	11050	11050	11050	0
319	20231127	153700	5293550	11050	11050	11050	11050	0
320	20231127	153600	5293550	11050	11050	11050	11050	0
321	20231127	153500	5293550	11050	11050	11050	11050	0
322	20231127	153400	5293550	11050	11050	11050	11050	0
323	20231127	153300	5293550	11050	11050	11050	11050	0
324	20231127	153200	5293550	11050	11050	11050	11050	0
325	20231127	153100	5293550	11050	11050	11050	11050	0
326	20231127	153000	5293550	11050	11050	11050	11050	0
327	20231127	152900	5293550	11050	11050	11050	11050	0
328	20231127	152800	5293550	11050	11050	11050	11050	0
329	20231127	152700	5293550	11050	11050	11050	11050	0
330	20231127	152600	5293550	11050	11050	11050	11050	0
331	20231127	152500	5293550	11050	11050	11050	11050	0
332	20231127	152400	5293550	11050	11050	11050	11050	0
333	20231127	152300	5293550	11050	11050	11050	11050	0
334	20231127	152200	5293550	11050	11050	11050	11050	0
335	20231127	152100	5293550	11050	11050	11050	11050	0
336	20231127	152000	5293550	11050	11050	11050	11050	0
337	20231127	151900	5293550	11050	11050	11050	11050	0
338	20231127	151800	5293550	11050	11050	11050	11050	0
339	20231127	151700	5293550	11050	11050	11050	11050	0
340	20231127	151600	5293550	11050	11050	11050	11050	0
341	20231127	151500	5293550	11050	11050	11050	11050	0
342	20231127	151400	5293550	11050	11050	11050	11050	0
343	20231127	151300	5293550	11050	11050	11050	11050	0
344	20231127	151200	5293550	11050	11050	11050	11050	0
345	20231127	151100	5293550	11050	11050	11050	11050	0
346	20231127	151000	5293550	11050	11050	11050	11050	0
347	20231127	150900	5293550	11050	11050	11050	11050	0
348	20231127	150800	5293550	11050	11050	11050	11050	0
349	20231127	150700	5293550	11050	11050	11050	11050	0
350	20231127	150600	5293550	11050	11050	11050	11050	0
351	20231127	150500	5293550	11050	11050	11050	11050	0
352	20231127	150400	5293550	11050	11050	11050	11050	0
353	20231127	150300	5293550	11050	11050	11050	11050	0
354	20231127	150200	5293550	11050	11050	11050	11050	0
355	20231127	150100	5293550	11050	11050	11050	11050	0
356	20231127	150000	5293550	11050	11050	11050	11050	0
357	20231127	145900	5293550	11050	11050	11050	11050	0
358	20231127	145800	5293550	11050	11050	11050	11050	0
359	20231127	145700	5293550	11050	11050	11050	11050	0
360	20231127	145600	5293550	11050	11050	11050	11050	0
361	20231127	145500	5293550	11050	11050	11050	11050	0
362	20231127	145400	5293550	11050	11050	11050	11050	0
363	20231127	145300	5293550	11050	11050	11050	11050	0
364	20231127	145200	5293550	11050	11050	11050	11050	0
365	20231127	145100	5293550	11050	11050	11050	11050	0
366	20231127	145000	5293550	11050	11050	11050	11050	0
367	20231127	144900	5293550	11050	11050	11050	11050	0
368	20231127	144800	5293550	11050	11050	11050	11050	0
369	20231127	144700	5293550	11050	11050	11050	11050	0
370	20231127	144600	5293550	11050	11050	11050	11050	0
371	20231127	144500	5293550	11050	11050	11050	11050	0
372	20231127	144400	5293550	11050	11050	11050	11050	0
373	20231127	144300	5293550	11050	11050	11050	11050	0
374	20231127	144200	5293550	11050	11050	11050	11050	0
375	20231127	144100	5293550	11050	11050	11050	11050	0
376	20231127	144000	5293550	11050	11050	11050	11050	0
377	20231127	143900	5293550	11050	11050	11050	11050	0
378	20231127	143800	5293550	11050	11050	11050	11050	0
379	20231127	143700	5293550	11050	11050	11050	11050	0
380	20231127	143600	5293550	11050	11050	11050	11050	0
381	20231127	143500	5293550	11050	11050	11050	11050	0
382	20231127	143400	5293550	11050	11050	11050	11050	0
383	20231127	143300	5293550	11050	11050	11050	11050	0
384	20231127	143200	5293550	11050	11050	11050	11050	0
385	20231127	143100	5293550	11050	11060	11060	11050	300
386	20231127	143000	1977450	11500	11500	11500	11500	0
387	20231127	142900	1977450	11500	11500	11500	11500	0
388	20231127	142800	1977450	11500	11500	11500	11500	0
389	20231127	142700	1977450	11500	11500	11500	11500	0
390	20231127	142600	1977450	11500	11500	11500	11500	0
391	20231127	142500	1977450	11500	11500	11500	11500	0
392	20231127	142400	1977450	11500	11500	11500	11500	0
393	20231127	142300	1977450	11500	11500	11500	11500	0
394	20231127	142200	1977450	11500	11500	11500	11500	0
395	20231127	142100	1977450	11500	11500	11500	11500	0
396	20231127	142000	1977450	11500	11500	11500	11500	0
397	20231127	141900	1977450	11500	11500	11500	11500	0
398	20231127	141800	1977450	11500	11500	11500	11500	0
399	20231127	141700	1977450	11500	11500	11500	11500	0
400	20231127	141600	1977450	11500	11500	11500	11500	0
401	20231127	141500	1977450	11500	11500	11500	11500	0
402	20231127	141400	1977450	11500	11500	11500	11500	0
403	20231127	141300	1977450	11500	11500	11500	11500	0
404	20231127	141200	1977450	11500	11500	11500	11500	0
405	20231127	141100	1977450	11500	11500	11500	11500	0
406	20231127	141000	1977450	11500	11500	11500	11500	0
407	20231127	140900	1977450	11500	11500	11500	11500	0
408	20231127	140800	1977450	11500	11500	11500	11500	0
409	20231127	140700	1977450	11500	11500	11500	11500	0
410	20231127	140600	1977450	11500	11500	11500	11500	0
411	20231127	140500	1977450	11500	11500	11500	11500	0
412	20231127	140400	1977450	11500	11500	11500	11500	0
413	20231127	140300	1977450	11500	11500	11500	11500	0
414	20231127	140200	1977450	11500	11500	11500	11500	0
415	20231127	140100	1977450	11500	11500	11500	11500	0
416	20231127	140000	1977450	11500	11500	11500	11500	0
417	20231127	135900	1977450	11500	11500	11500	11500	0
418	20231127	135800	1977450	11500	11500	11500	11500	0
419	20231127	135700	1977450	11500	11500	11500	11500	0
420	20231127	135600	1977450	11500	11500	11500	11500	0
421	20231127	135500	1977450	11500	11500	11500	11500	0
422	20231127	135400	1977450	11500	11500	11500	11500	0
423	20231127	135300	1977450	11500	11500	11500	11500	0
424	20231127	135200	1977450	11500	11500	11500	11500	0
425	20231127	135100	1977450	11500	11500	11500	11500	0
426	20231127	135000	1977450	11500	11500	11500	11500	0
427	20231127	134900	1977450	11500	11500	11500	11500	0
428	20231127	134800	1977450	11500	11500	11500	11500	0
429	20231127	134700	1977450	11500	11500	11500	11500	0
430	20231127	134600	1977450	11500	11500	11500	11500	0
431	20231127	134500	1977450	11500	11500	11500	11500	0
432	20231127	134400	1977450	11500	11500	11500	11500	0
433	20231127	134300	1977450	11500	11500	11500	11500	0
434	20231127	134200	1977450	11500	11500	11500	11500	0
435	20231127	134100	1977450	11500	11500	11500	11500	0
436	20231127	134000	1977450	11500	11500	11500	11500	0
437	20231127	133900	1977450	11500	11500	11500	11500	0
438	20231127	133800	1977450	11500	11500	11500	11500	0
439	20231127	133700	1977450	11500	11500	11500	11500	0
440	20231127	133600	1977450	11500	11500	11500	11500	0
441	20231127	133500	1977450	11500	11500	11500	11500	0
442	20231127	133400	1977450	11500	11500	11500	11500	0
443	20231127	133300	1977450	11500	11500	11500	11500	0
444	20231127	133200	1977450	11500	11500	11500	11500	0
445	20231127	133100	1977450	11500	11500	11500	11500	0
446	20231127	133000	1977450	11500	11500	11500	11500	0
447	20231127	132900	1977450	11500	11500	11500	11500	0
448	20231127	132800	1977450	11500	11500	11500	11500	0
449	20231127	132700	1977450	11500	11500	11500	11500	0
450	20231127	132600	1977450	11500	11500	11500	11500	0
451	20231127	132500	1977450	11500	11500	11500	11500	0
452	20231127	132400	1977450	11500	11500	11500	11500	90
453	20231127	132300	942450	11500	11500	11500	11500	0
454	20231127	132200	942450	11500	11500	11500	11500	0
455	20231127	132100	942450	11500	11500	11500	11500	0
456	20231127	132000	942450	11500	11500	11500	11500	0
457	20231127	131900	942450	11500	11500	11500	11500	0
458	20231127	131800	942450	11500	11500	11500	11500	0
459	20231127	131700	942450	11500	11500	11500	11500	0
460	20231127	131600	942450	11500	11500	11500	11500	0
461	20231127	131500	942450	11500	11500	11500	11500	0
462	20231127	131400	942450	11500	11500	11500	11500	0
463	20231127	131300	942450	11500	11500	11500	11500	0
464	20231127	131200	942450	11500	11500	11500	11500	0
465	20231127	131100	942450	11500	11500	11500	11500	0
466	20231127	131000	942450	11500	11500	11500	11500	0
467	20231127	130900	942450	11500	11500	11500	11500	0
468	20231127	130800	942450	11500	11500	11500	11500	0
469	20231127	130700	942450	11500	11500	11500	11500	0
470	20231127	130600	942450	11500	11500	11500	11500	0
471	20231127	130500	942450	11500	11500	11500	11500	0
472	20231127	130400	942450	11500	11500	11500	11500	0
473	20231127	130300	942450	11500	11500	11500	11500	0
474	20231127	130200	942450	11500	11500	11500	11500	0
475	20231127	130100	942450	11500	11500	11500	11500	0
476	20231127	130000	942450	11500	11500	11500	11500	0
477	20231127	125900	942450	11500	11500	11500	11500	0
478	20231127	125800	942450	11500	11500	11500	11500	0
479	20231127	125700	942450	11500	11500	11500	11500	0
480	20231127	125600	942450	11500	11500	11500	11500	0
481	20231127	125500	942450	11500	11500	11500	11500	0
482	20231127	125400	942450	11500	11500	11500	11500	0
483	20231127	125300	942450	11500	11500	11500	11500	0
484	20231127	125200	942450	11500	11500	11500	11500	0
485	20231127	125100	942450	11500	11500	11500	11500	0
486	20231127	125000	942450	11500	11500	11500	11500	0
487	20231127	124900	942450	11500	11500	11500	11500	0
488	20231127	124800	942450	11500	11500	11500	11500	0
489	20231127	124700	942450	11500	11500	11500	11500	0
490	20231127	124600	942450	11500	11500	11500	11500	0
491	20231127	124500	942450	11500	11500	11500	11500	0
492	20231127	124400	942450	11500	11500	11500	11500	0
493	20231127	124300	942450	11500	11500	11500	11500	0
494	20231127	124200	942450	11500	11500	11500	11500	0
495	20231127	124100	942450	11500	11500	11500	11500	0
496	20231127	124000	942450	11500	11500	11500	11500	0
497	20231127	123900	942450	11500	11500	11500	11500	0
498	20231127	123800	942450	11500	11500	11500	11500	0
499	20231127	123700	942450	11500	11500	11500	11500	0
500	20231127	123600	942450	11500	11500	11500	11500	0
501	20231127	123500	942450	11500	11500	11500	11500	0
502	20231127	123400	942450	11500	11500	11500	11500	0
503	20231127	123300	942450	11500	11500	11500	11500	0
504	20231127	123200	942450	11500	11500	11500	11500	0
505	20231127	123100	942450	11500	11500	11500	11500	0
506	20231127	123000	942450	11500	11500	11500	11500	0
507	20231127	122900	942450	11500	11500	11500	11500	0
508	20231127	122800	942450	11500	11500	11500	11500	0
509	20231127	122700	942450	11500	11500	11500	11500	0
510	20231127	122600	942450	11500	11500	11500	11500	0
511	20231127	122500	942450	11500	11500	11500	11500	0
512	20231127	122400	942450	11500	11500	11500	11500	0
513	20231127	122300	942450	11500	11500	11500	11500	0
514	20231127	122200	942450	11500	11500	11500	11500	0
515	20231127	122100	942450	11500	11500	11500	11500	0
516	20231127	122000	942450	11500	11500	11500	11500	0
517	20231127	121900	942450	11500	11500	11500	11500	0
518	20231127	121800	942450	11500	11500	11500	11500	0
519	20231127	121700	942450	11500	11500	11500	11500	0
520	20231127	121600	942450	11500	11500	11500	11500	0
521	20231127	121500	942450	11500	11500	11500	11500	0
522	20231127	121400	942450	11500	11500	11500	11500	0
523	20231127	121300	942450	11500	11500	11500	11500	0
524	20231127	121200	942450	11500	11500	11500	11500	0
525	20231127	121100	942450	11500	11500	11500	11500	0
526	20231127	121000	942450	11500	11500	11500	11500	0
527	20231127	120900	942450	11500	11500	11500	11500	0
528	20231127	120800	942450	11500	11500	11500	11500	0
529	20231127	120700	942450	11500	11500	11500	11500	0
530	20231127	120600	942450	11500	11500	11500	11500	0
531	20231127	120500	942450	11500	11500	11500	11500	0
532	20231127	120400	942450	11500	11500	11500	11500	0
533	20231127	120300	942450	11500	11500	11500	11500	0
534	20231127	120200	942450	11500	11500	11500	11500	0
535	20231127	120100	942450	11500	11500	11500	11500	0
536	20231127	120000	942450	11500	11500	11500	11500	0
537	20231127	115900	942450	11500	11500	11500	11500	0
538	20231127	115800	942450	11500	11500	11500	11500	0
539	20231127	115700	942450	11500	11500	11500	11500	0
540	20231127	115600	942450	11500	11500	11500	11500	0
541	20231127	115500	942450	11500	11500	11500	11500	0
542	20231127	115400	942450	11500	11500	11500	11500	0
543	20231127	115300	942450	11500	11500	11500	11500	0
544	20231127	115200	942450	11500	11500	11500	11500	0
545	20231127	115100	942450	11500	11500	11500	11500	0
546	20231127	115000	942450	11500	11500	11500	11500	0
547	20231127	114900	942450	11500	11500	11500	11500	0
548	20231127	114800	942450	11500	11500	11500	11500	0
549	20231127	114700	942450	11500	11500	11500	11500	0
550	20231127	114600	942450	11500	11500	11500	11500	0
551	20231127	114500	942450	11500	11500	11500	11500	0
552	20231127	114400	942450	11500	11500	11500	11500	0
553	20231127	114300	942450	11500	11500	11500	11500	0
554	20231127	114200	942450	11500	11500	11500	11500	0
555	20231127	114100	942450	11500	11500	11500	11500	0
556	20231127	114000	942450	11500	11500	11500	11500	0
557	20231127	113900	942450	11500	11500	11500	11500	0
558	20231127	113800	942450	11500	11500	11500	11500	0
559	20231127	113700	942450	11500	11500	11500	11500	0
560	20231127	113600	942450	11500	11500	11500	11500	0
561	20231127	113500	942450	11500	11500	11500	11500	0
562	20231127	113400	942450	11500	11500	11500	11500	0
563	20231127	113300	942450	11500	11500	11500	11500	0
564	20231127	113200	942450	11500	11500	11500	11500	0
565	20231127	113100	942450	11500	11500	11500	11500	0
566	20231127	113000	942450	11500	11500	11500	11500	0
567	20231127	112900	942450	11500	11500	11500	11500	0
568	20231127	112800	942450	11500	11500	11500	11500	0
569	20231127	112700	942450	11500	11500	11500	11500	0
570	20231127	112600	942450	11500	11500	11500	11500	0
571	20231127	112500	942450	11500	11500	11500	11500	0
572	20231127	112400	942450	11500	11500	11500	11500	0
573	20231127	112300	942450	11500	11500	11500	11500	0
574	20231127	112200	942450	11500	11500	11500	11500	0
575	20231127	112100	942450	11500	11500	11500	11500	0
576	20231127	112000	942450	11500	11500	11500	11500	0
577	20231127	111900	942450	11500	11500	11500	11500	0
578	20231127	111800	942450	11500	11500	11500	11500	0
579	20231127	111700	942450	11500	11500	11500	11500	0
580	20231127	111600	942450	11500	11500	11500	11500	0
581	20231127	111500	942450	11500	11500	11500	11500	0
582	20231127	111400	942450	11500	11500	11500	11500	0
583	20231127	111300	942450	11500	11500	11500	11500	0
584	20231127	111200	942450	11500	11500	11500	11500	0
585	20231127	111100	942450	11500	11500	11500	11500	0
586	20231127	111000	942450	11500	11500	11500	11500	0
587	20231127	110900	942450	11500	11500	11500	11500	0
588	20231127	110800	942450	11500	11500	11500	11500	0
589	20231127	110700	942450	11500	11500	11500	11500	0
590	20231127	110600	942450	11500	11500	11500	11500	0
591	20231127	110500	942450	11500	11500	11500	11500	0
592	20231127	110400	942450	11500	11500	11500	11500	0
593	20231127	110300	942450	11500	11500	11500	11500	0
594	20231127	110200	942450	11500	11500	11500	11500	0
595	20231127	110100	942450	11500	11500	11500	11500	0
596	20231127	110000	942450	11500	11500	11500	11500	0
597	20231127	105900	942450	11500	11500	11500	11500	0
598	20231127	105800	942450	11500	11500	11500	11500	0
599	20231127	105700	942450	11500	11500	11500	11500	0
600	20231127	105600	942450	11500	11500	11500	11500	0
601	20231127	105500	942450	11500	11500	11500	11500	0
602	20231127	105400	942450	11500	11500	11500	11500	0
603	20231127	105300	942450	11500	11500	11500	11500	0
604	20231127	105200	942450	11500	11500	11500	11500	0
605	20231127	105100	942450	11500	11500	11500	11500	0
606	20231127	105000	942450	11500	11500	11500	11500	0
607	20231127	104900	942450	11500	11500	11500	11500	0
608	20231127	104800	942450	11500	11500	11500	11500	0
609	20231127	104700	942450	11500	11500	11500	11500	27
610	20231127	104600	631950	11500	11500	11500	11500	0
611	20231127	104500	631950	11500	11500	11500	11500	0
612	20231127	104400	631950	11500	11500	11500	11500	0
613	20231127	104300	631950	11500	11500	11500	11500	0
614	20231127	104200	631950	11500	11500	11500	11500	0
615	20231127	104100	631950	11500	11500	11500	11500	0
616	20231127	104000	631950	11500	11500	11500	11500	0
617	20231127	103900	631950	11500	11500	11500	11500	0
618	20231127	103800	631950	11500	11500	11500	11500	0
619	20231127	103700	631950	11500	11500	11500	11500	0
620	20231127	103600	631950	11500	11500	11500	11500	0
621	20231127	103500	631950	11500	11500	11500	11500	0
622	20231127	103400	631950	11500	11500	11500	11500	0
623	20231127	103300	631950	11500	11500	11500	11500	0
624	20231127	103200	631950	11500	11500	11500	11500	0
625	20231127	103100	631950	11500	11500	11500	11500	0
626	20231127	103000	631950	11500	11500	11500	11500	0
627	20231127	102900	631950	11500	11500	11500	11500	0
628	20231127	102800	631950	11500	11500	11500	11500	0
629	20231127	102700	631950	11500	11500	11500	11500	0
630	20231127	102600	631950	11500	11500	11500	11500	0
631	20231127	102500	631950	11500	11500	11500	11500	0
632	20231127	102400	631950	11500	11500	11500	11500	0
633	20231127	102300	631950	11500	11500	11500	11500	0
634	20231127	102200	631950	11500	11500	11500	11500	0
635	20231127	102100	631950	11500	11500	11500	11500	0
636	20231127	102000	631950	11500	11500	11500	11500	0
637	20231127	101900	631950	11500	11500	11500	11500	0
638	20231127	101800	631950	11500	11500	11500	11500	0
639	20231127	101700	631950	11500	11500	11500	11500	0
640	20231127	101600	631950	11500	11500	11500	11500	0
641	20231127	101500	631950	11500	11500	11500	11500	0
642	20231127	101400	631950	11500	11500	11500	11500	0
643	20231127	101300	631950	11500	11500	11500	11500	0
644	20231127	101200	631950	11500	11500	11500	11500	0
645	20231127	101100	631950	11500	11500	11500	11500	0
646	20231127	101000	631950	11500	11500	11500	11500	0
647	20231127	100900	631950	11500	11500	11500	11500	0
648	20231127	100800	631950	11500	11500	11500	11500	0
649	20231127	100700	631950	11500	11500	11500	11500	0
650	20231127	100600	631950	11500	11500	11500	11500	0
651	20231127	100500	631950	11500	11500	11500	11500	0
652	20231127	100400	631950	11500	11500	11500	11500	0
653	20231127	100300	631950	11500	11500	11500	11500	0
654	20231127	100200	631950	11500	11500	11500	11500	0
655	20231127	100100	631950	11500	11500	11500	11500	0
656	20231127	100000	631950	11500	11500	11500	11500	0
657	20231127	095900	631950	11500	11500	11500	11500	0
658	20231127	095800	631950	11500	11500	11500	11500	0
659	20231127	095700	631950	11500	11500	11500	11500	0
660	20231127	095600	631950	11500	11500	11500	11500	0
661	20231127	095500	631950	11500	11500	11500	11500	0
662	20231127	095400	631950	11500	11500	11500	11500	0
663	20231127	095300	631950	11500	11500	11500	11500	0
664	20231127	095200	631950	11500	11500	11500	11500	0
665	20231127	095100	631950	11500	11500	11500	11500	0
666	20231127	095000	631950	11500	11500	11500	11500	0
667	20231127	094900	631950	11500	11500	11500	11500	0
668	20231127	094800	631950	11500	11500	11500	11500	0
669	20231127	094700	631950	11500	11500	11500	11500	0
670	20231127	094600	631950	11500	11500	11500	11500	0
671	20231127	094500	631950	11500	11500	11500	11500	0
672	20231127	094400	631950	11500	11500	11500	11500	0
673	20231127	094300	631950	11500	11500	11500	11500	0
674	20231127	094200	631950	11500	11500	11500	11500	0
675	20231127	094100	631950	11500	11500	11500	11500	0
676	20231127	094000	631950	11500	11500	11500	11500	0
677	20231127	093900	631950	11500	11500	11500	11500	0
678	20231127	093800	631950	11500	11500	11500	11500	0
679	20231127	093700	631950	11500	11500	11500	11500	0
680	20231127	093600	631950	11500	11500	11500	11500	0
681	20231127	093500	631950	11500	11500	11500	11500	0
682	20231127	093400	631950	11500	11500	11500	11500	0
683	20231127	093300	631950	11500	11500	11500	11500	0
684	20231127	093200	631950	11500	11500	11500	11500	0
685	20231127	093100	631950	11500	11500	11500	11500	0
686	20231127	093000	631950	11500	11500	11500	11500	0
687	20231127	092900	631950	11500	11500	11500	11500	0
688	20231127	092800	631950	11500	11500	11500	11500	0
689	20231127	092700	631950	11500	11500	11500	11500	0
690	20231127	092600	631950	11500	11500	11500	11500	0
691	20231127	092500	631950	11500	11500	11500	11500	0
692	20231127	092400	631950	11500	11500	11500	11500	0
693	20231127	092300	631950	11500	11500	11500	11500	0
694	20231127	092200	631950	11500	11500	11500	11500	0
695	20231127	092100	631950	11500	11500	11500	11500	0
696	20231127	092000	631950	11500	11500	11500	11500	0
697	20231127	091900	631950	11500	11500	11500	11500	0
698	20231127	091800	631950	11500	11500	11500	11500	0
699	20231127	091700	631950	11500	11500	11500	11500	10
700	20231127	091600	516950	10550	10550	10550	10550	0
701	20231127	091500	516950	10550	10550	10550	10550	0
702	20231127	091400	516950	10550	10550	10550	10550	0
703	20231127	091300	516950	10550	10550	10550	10550	0
704	20231127	091200	516950	10550	10550	10550	10550	0
705	20231127	091100	516950	10550	10550	10550	10550	0
706	20231127	091000	516950	10550	10550	10550	10550	0
707	20231127	090900	516950	10550	10550	10550	10550	0
708	20231127	090800	516950	10550	10550	10550	10550	0
709	20231127	090700	516950	10550	10550	10550	10550	0
710	20231127	090600	516950	10550	10550	10550	10550	0
711	20231127	090500	516950	10550	10550	10550	10550	0
712	20231127	090400	516950	10550	10550	10550	10550	0
713	20231127	090300	516950	10550	10550	10550	10550	0
714	20231127	090200	516950	10550	10550	10550	10550	0
715	20231127	090100	516950	10550	10550	10550	10550	0
716	20231127	090000	516950	10550	10550	10550	10550	49