KissMeData/032860/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	191300	0	3640	3640	3640	3640	0
3	20231128	191200	0	3640	3640	3640	3640	0
4	20231128	191100	0	3640	3640	3640	3640	0
5	20231128	191000	0	3640	3640	3640	3640	0
6	20231128	190900	0	3640	3640	3640	3640	0
7	20231128	190800	0	3640	3640	3640	3640	0
8	20231128	190700	0	3640	3640	3640	3640	0
9	20231128	190600	0	3640	3640	3640	3640	0
10	20231128	190500	0	3640	3640	3640	3640	0
11	20231128	190400	0	3640	3640	3640	3640	0
12	20231128	190300	0	3640	3640	3640	3640	0
13	20231128	190200	0	3640	3640	3640	3640	0
14	20231128	190100	0	3640	3640	3640	3640	0
15	20231128	190000	0	3640	3640	3640	3640	0
16	20231128	185900	0	3640	3640	3640	3640	0
17	20231128	185800	0	3640	3640	3640	3640	0
18	20231128	185700	0	3640	3640	3640	3640	0
19	20231128	185600	0	3640	3640	3640	3640	0
20	20231128	185500	0	3640	3640	3640	3640	0
21	20231128	185400	0	3640	3640	3640	3640	0
22	20231128	185300	0	3640	3640	3640	3640	0
23	20231128	185200	0	3640	3640	3640	3640	0
24	20231128	185100	0	3640	3640	3640	3640	0
25	20231128	185000	0	3640	3640	3640	3640	0
26	20231128	184900	0	3640	3640	3640	3640	0
27	20231128	184800	0	3640	3640	3640	3640	0
28	20231128	184700	0	3640	3640	3640	3640	0
29	20231128	184600	0	3640	3640	3640	3640	0
30	20231128	184500	0	3640	3640	3640	3640	0
31	20231128	184400	0	3640	3640	3640	3640	0
32	20231128	184300	0	3640	3640	3640	3640	0
33	20231128	184200	0	3640	3640	3640	3640	0
34	20231128	184100	0	3640	3640	3640	3640	0
35	20231128	184000	0	3640	3640	3640	3640	0
36	20231128	183900	0	3640	3640	3640	3640	0
37	20231128	183800	0	3640	3640	3640	3640	0
38	20231128	183700	0	3640	3640	3640	3640	0
39	20231128	183600	0	3640	3640	3640	3640	0
40	20231128	183500	0	3640	3640	3640	3640	0
41	20231128	183400	0	3640	3640	3640	3640	0
42	20231128	183300	0	3640	3640	3640	3640	0
43	20231128	183200	0	3640	3640	3640	3640	0
44	20231128	183100	0	3640	3640	3640	3640	0
45	20231128	183000	0	3640	3640	3640	3640	0
46	20231128	182900	0	3640	3640	3640	3640	0
47	20231128	182800	0	3640	3640	3640	3640	0
48	20231128	182700	0	3640	3640	3640	3640	0
49	20231128	182600	0	3640	3640	3640	3640	0
50	20231128	182500	0	3640	3640	3640	3640	0
51	20231128	182400	0	3640	3640	3640	3640	0
52	20231128	182300	0	3640	3640	3640	3640	0
53	20231128	182200	0	3640	3640	3640	3640	0
54	20231128	182100	0	3640	3640	3640	3640	0
55	20231128	182000	0	3640	3640	3640	3640	0
56	20231128	181900	0	3640	3640	3640	3640	0
57	20231128	181800	0	3640	3640	3640	3640	0
58	20231128	181700	0	3640	3640	3640	3640	0
59	20231128	181600	0	3640	3640	3640	3640	0
60	20231128	181500	0	3640	3640	3640	3640	0
61	20231128	181400	0	3640	3640	3640	3640	0
62	20231128	181300	0	3640	3640	3640	3640	0
63	20231128	181200	0	3640	3640	3640	3640	0
64	20231128	181100	0	3640	3640	3640	3640	0
65	20231128	181000	0	3640	3640	3640	3640	0
66	20231128	180900	0	3640	3640	3640	3640	0
67	20231128	180800	0	3640	3640	3640	3640	0
68	20231128	180700	0	3640	3640	3640	3640	0
69	20231128	180600	0	3640	3640	3640	3640	0
70	20231128	180500	0	3640	3640	3640	3640	0
71	20231128	180400	0	3640	3640	3640	3640	0
72	20231128	180300	0	3640	3640	3640	3640	0
73	20231128	180200	0	3640	3640	3640	3640	0
74	20231128	180100	0	3640	3640	3640	3640	0
75	20231128	180000	0	3640	3640	3640	3640	0
76	20231128	175900	0	3640	3640	3640	3640	0
77	20231128	175800	0	3640	3640	3640	3640	0
78	20231128	175700	0	3640	3640	3640	3640	0
79	20231128	175600	0	3640	3640	3640	3640	0
80	20231128	175500	0	3640	3640	3640	3640	0
81	20231128	175400	0	3640	3640	3640	3640	0
82	20231128	175300	0	3640	3640	3640	3640	0
83	20231128	175200	0	3640	3640	3640	3640	0
84	20231128	175100	0	3640	3640	3640	3640	0
85	20231128	175000	0	3640	3640	3640	3640	0
86	20231128	174900	0	3640	3640	3640	3640	0
87	20231128	174800	0	3640	3640	3640	3640	0
88	20231128	174700	0	3640	3640	3640	3640	0
89	20231128	174600	0	3640	3640	3640	3640	0
90	20231128	174500	0	3640	3640	3640	3640	0
91	20231128	174400	0	3640	3640	3640	3640	0
92	20231128	174300	0	3640	3640	3640	3640	0
93	20231128	174200	0	3640	3640	3640	3640	0
94	20231128	174100	0	3640	3640	3640	3640	0
95	20231128	174000	0	3640	3640	3640	3640	0
96	20231128	173900	0	3640	3640	3640	3640	0
97	20231128	173800	0	3640	3640	3640	3640	0
98	20231128	173700	0	3640	3640	3640	3640	0
99	20231128	173600	0	3640	3640	3640	3640	0
100	20231128	173500	0	3640	3640	3640	3640	0
101	20231128	173400	0	3640	3640	3640	3640	0
102	20231128	173300	0	3640	3640	3640	3640	0
103	20231128	173200	0	3640	3640	3640	3640	0
104	20231128	173100	0	3640	3640	3640	3640	0
105	20231128	173000	0	3640	3640	3640	3640	0
106	20231128	172900	0	3640	3640	3640	3640	0
107	20231128	172800	0	3640	3640	3640	3640	0
108	20231128	172700	0	3640	3640	3640	3640	0
109	20231128	172600	0	3640	3640	3640	3640	0
110	20231128	172500	0	3640	3640	3640	3640	0
111	20231128	172400	0	3640	3640	3640	3640	0
112	20231128	172300	0	3640	3640	3640	3640	0
113	20231128	172200	0	3640	3640	3640	3640	0
114	20231128	172100	0	3640	3640	3640	3640	0
115	20231128	172000	0	3640	3640	3640	3640	0
116	20231128	171900	0	3640	3640	3640	3640	0
117	20231128	171800	0	3640	3640	3640	3640	0
118	20231128	171700	0	3640	3640	3640	3640	0
119	20231128	171600	0	3640	3640	3640	3640	0
120	20231128	171500	0	3640	3640	3640	3640	0
121	20231128	171400	0	3640	3640	3640	3640	0
122	20231128	171300	0	3640	3640	3640	3640	0
123	20231128	171200	0	3640	3640	3640	3640	0
124	20231128	171100	0	3640	3640	3640	3640	0
125	20231128	171000	0	3640	3640	3640	3640	0
126	20231128	170900	0	3640	3640	3640	3640	0
127	20231128	170800	0	3640	3640	3640	3640	0
128	20231128	170700	0	3640	3640	3640	3640	0
129	20231128	170600	0	3640	3640	3640	3640	0
130	20231128	170500	0	3640	3640	3640	3640	0
131	20231128	170400	0	3640	3640	3640	3640	0
132	20231128	170300	0	3640	3640	3640	3640	0
133	20231128	170200	0	3640	3640	3640	3640	0
134	20231128	170100	0	3640	3640	3640	3640	0
135	20231128	170000	0	3640	3640	3640	3640	0
136	20231128	165900	0	3640	3640	3640	3640	0
137	20231128	165800	0	3640	3640	3640	3640	0
138	20231128	165700	0	3640	3640	3640	3640	0
139	20231128	165600	0	3640	3640	3640	3640	0
140	20231128	165500	0	3640	3640	3640	3640	0
141	20231128	165400	0	3640	3640	3640	3640	0
142	20231128	165300	0	3640	3640	3640	3640	0
143	20231128	165200	0	3640	3640	3640	3640	0
144	20231128	165100	0	3640	3640	3640	3640	0
145	20231128	165000	0	3640	3640	3640	3640	0
146	20231128	164900	0	3640	3640	3640	3640	0
147	20231128	164800	0	3640	3640	3640	3640	0
148	20231128	164700	0	3640	3640	3640	3640	0
149	20231128	164600	0	3640	3640	3640	3640	0
150	20231128	164500	0	3640	3640	3640	3640	0
151	20231128	164400	0	3640	3640	3640	3640	0
152	20231128	164300	0	3640	3640	3640	3640	0
153	20231128	164200	0	3640	3640	3640	3640	0
154	20231128	164100	0	3640	3640	3640	3640	0
155	20231128	164000	0	3640	3640	3640	3640	0
156	20231128	163900	0	3640	3640	3640	3640	0
157	20231128	163800	0	3640	3640	3640	3640	0
158	20231128	163700	0	3640	3640	3640	3640	0
159	20231128	163600	0	3640	3640	3640	3640	0
160	20231128	163500	0	3640	3640	3640	3640	0
161	20231128	163400	0	3640	3640	3640	3640	0
162	20231128	163300	0	3640	3640	3640	3640	0
163	20231128	163200	0	3640	3640	3640	3640	0
164	20231128	163100	0	3640	3640	3640	3640	0
165	20231128	163000	0	3640	3640	3640	3640	0
166	20231128	162900	0	3640	3640	3640	3640	0
167	20231128	162800	0	3640	3640	3640	3640	0
168	20231128	162700	0	3640	3640	3640	3640	0
169	20231128	162600	0	3640	3640	3640	3640	0
170	20231128	162500	0	3640	3640	3640	3640	0
171	20231128	162400	0	3640	3640	3640	3640	0
172	20231128	162300	0	3640	3640	3640	3640	0
173	20231128	162200	0	3640	3640	3640	3640	0
174	20231128	162100	0	3640	3640	3640	3640	0
175	20231128	162000	0	3640	3640	3640	3640	0
176	20231128	161900	0	3640	3640	3640	3640	0
177	20231128	161800	0	3640	3640	3640	3640	0
178	20231128	161700	0	3640	3640	3640	3640	0
179	20231128	161600	0	3640	3640	3640	3640	0
180	20231128	161500	0	3640	3640	3640	3640	0
181	20231128	161400	0	3640	3640	3640	3640	0
182	20231128	161300	0	3640	3640	3640	3640	0
183	20231128	161200	0	3640	3640	3640	3640	0
184	20231128	161100	0	3640	3640	3640	3640	0
185	20231128	161000	0	3640	3640	3640	3640	0
186	20231128	160900	0	3640	3640	3640	3640	0
187	20231128	160800	0	3640	3640	3640	3640	0
188	20231128	160700	0	3640	3640	3640	3640	0
189	20231128	160600	0	3640	3640	3640	3640	0
190	20231128	160500	0	3640	3640	3640	3640	0
191	20231128	160400	0	3640	3640	3640	3640	0
192	20231128	160300	0	3640	3640	3640	3640	0
193	20231128	160200	0	3640	3640	3640	3640	0
194	20231128	160100	0	3640	3640	3640	3640	0
195	20231128	160000	0	3640	3640	3640	3640	0
196	20231128	155900	0	3640	3640	3640	3640	0
197	20231128	155800	0	3640	3640	3640	3640	0
198	20231128	155700	0	3640	3640	3640	3640	0
199	20231128	155600	0	3640	3640	3640	3640	0
200	20231128	155500	0	3640	3640	3640	3640	0
201	20231128	155400	0	3640	3640	3640	3640	0
202	20231128	155300	0	3640	3640	3640	3640	0
203	20231128	155200	0	3640	3640	3640	3640	0
204	20231128	155100	0	3640	3640	3640	3640	0
205	20231128	155000	0	3640	3640	3640	3640	0
206	20231128	154900	0	3640	3640	3640	3640	0
207	20231128	154800	0	3640	3640	3640	3640	0
208	20231128	154700	0	3640	3640	3640	3640	0
209	20231128	154600	0	3640	3640	3640	3640	0
210	20231128	154500	0	3640	3640	3640	3640	0
211	20231128	154400	0	3640	3640	3640	3640	0
212	20231128	154300	0	3640	3640	3640	3640	0
213	20231128	154200	0	3640	3640	3640	3640	0
214	20231128	154100	0	3640	3640	3640	3640	0
215	20231128	154000	0	3640	3640	3640	3640	0
216	20231128	153900	0	3640	3640	3640	3640	0
217	20231128	153800	0	3640	3640	3640	3640	0
218	20231128	153700	0	3640	3640	3640	3640	0
219	20231128	153600	0	3640	3640	3640	3640	0
220	20231128	153500	0	3640	3640	3640	3640	0
221	20231128	153400	0	3640	3640	3640	3640	0
222	20231128	153300	0	3640	3640	3640	3640	0
223	20231128	153200	0	3640	3640	3640	3640	0
224	20231128	153100	0	3640	3640	3640	3640	0
225	20231128	153000	0	3640	3640	3640	3640	0
226	20231128	152900	0	3640	3640	3640	3640	0
227	20231128	152800	0	3640	3640	3640	3640	0
228	20231128	152700	0	3640	3640	3640	3640	0
229	20231128	152600	0	3640	3640	3640	3640	0
230	20231128	152500	0	3640	3640	3640	3640	0
231	20231128	152400	0	3640	3640	3640	3640	0
232	20231128	152300	0	3640	3640	3640	3640	0
233	20231128	152200	0	3640	3640	3640	3640	0
234	20231128	152100	0	3640	3640	3640	3640	0
235	20231128	152000	0	3640	3640	3640	3640	0
236	20231128	151900	0	3640	3640	3640	3640	0
237	20231128	151800	0	3640	3640	3640	3640	0
238	20231128	151700	0	3640	3640	3640	3640	0
239	20231128	151600	0	3640	3640	3640	3640	0
240	20231128	151500	0	3640	3640	3640	3640	0
241	20231128	151400	0	3640	3640	3640	3640	0
242	20231128	151300	0	3640	3640	3640	3640	0
243	20231128	151200	0	3640	3640	3640	3640	0
244	20231128	151100	0	3640	3640	3640	3640	0
245	20231128	151000	0	3640	3640	3640	3640	0
246	20231128	150900	0	3640	3640	3640	3640	0
247	20231128	150800	0	3640	3640	3640	3640	0
248	20231128	150700	0	3640	3640	3640	3640	0
249	20231128	150600	0	3640	3640	3640	3640	0
250	20231128	150500	0	3640	3640	3640	3640	0
251	20231128	150400	0	3640	3640	3640	3640	0
252	20231128	150300	0	3640	3640	3640	3640	0
253	20231128	150200	0	3640	3640	3640	3640	0
254	20231128	150100	0	3640	3640	3640	3640	0
255	20231128	150000	0	3640	3640	3640	3640	0
256	20231128	145900	0	3640	3640	3640	3640	0
257	20231128	145800	0	3640	3640	3640	3640	0
258	20231128	145700	0	3640	3640	3640	3640	0
259	20231128	145600	0	3640	3640	3640	3640	0
260	20231128	145500	0	3640	3640	3640	3640	0
261	20231128	145400	0	3640	3640	3640	3640	0
262	20231128	145300	0	3640	3640	3640	3640	0
263	20231128	145200	0	3640	3640	3640	3640	0
264	20231128	145100	0	3640	3640	3640	3640	0
265	20231128	145000	0	3640	3640	3640	3640	0
266	20231128	144900	0	3640	3640	3640	3640	0
267	20231128	144800	0	3640	3640	3640	3640	0
268	20231128	144700	0	3640	3640	3640	3640	0
269	20231128	144600	0	3640	3640	3640	3640	0
270	20231128	144500	0	3640	3640	3640	3640	0
271	20231128	144400	0	3640	3640	3640	3640	0
272	20231128	144300	0	3640	3640	3640	3640	0
273	20231128	144200	0	3640	3640	3640	3640	0
274	20231128	144100	0	3640	3640	3640	3640	0
275	20231128	144000	0	3640	3640	3640	3640	0
276	20231128	143900	0	3640	3640	3640	3640	0
277	20231128	143800	0	3640	3640	3640	3640	0
278	20231128	143700	0	3640	3640	3640	3640	0
279	20231128	143600	0	3640	3640	3640	3640	0
280	20231128	143500	0	3640	3640	3640	3640	0
281	20231128	143400	0	3640	3640	3640	3640	0
282	20231128	143300	0	3640	3640	3640	3640	0
283	20231128	143200	0	3640	3640	3640	3640	0
284	20231128	143100	0	3640	3640	3640	3640	0
285	20231128	143000	0	3640	3640	3640	3640	0
286	20231128	142900	0	3640	3640	3640	3640	0
287	20231128	142800	0	3640	3640	3640	3640	0
288	20231128	142700	0	3640	3640	3640	3640	0
289	20231128	142600	0	3640	3640	3640	3640	0
290	20231128	142500	0	3640	3640	3640	3640	0
291	20231128	142400	0	3640	3640	3640	3640	0
292	20231128	142300	0	3640	3640	3640	3640	0
293	20231128	142200	0	3640	3640	3640	3640	0
294	20231128	142100	0	3640	3640	3640	3640	0
295	20231128	142000	0	3640	3640	3640	3640	0
296	20231128	141900	0	3640	3640	3640	3640	0
297	20231128	141800	0	3640	3640	3640	3640	0
298	20231128	141700	0	3640	3640	3640	3640	0
299	20231128	141600	0	3640	3640	3640	3640	0
300	20231128	141500	0	3640	3640	3640	3640	0
301	20231128	141400	0	3640	3640	3640	3640	0
302	20231128	141300	0	3640	3640	3640	3640	0
303	20231128	141200	0	3640	3640	3640	3640	0
304	20231128	141100	0	3640	3640	3640	3640	0
305	20231128	141000	0	3640	3640	3640	3640	0
306	20231128	140900	0	3640	3640	3640	3640	0
307	20231128	140800	0	3640	3640	3640	3640	0
308	20231128	140700	0	3640	3640	3640	3640	0
309	20231128	140600	0	3640	3640	3640	3640	0
310	20231128	140500	0	3640	3640	3640	3640	0
311	20231128	140400	0	3640	3640	3640	3640	0
312	20231128	140300	0	3640	3640	3640	3640	0
313	20231128	140200	0	3640	3640	3640	3640	0
314	20231128	140100	0	3640	3640	3640	3640	0
315	20231128	140000	0	3640	3640	3640	3640	0
316	20231128	135900	0	3640	3640	3640	3640	0
317	20231128	135800	0	3640	3640	3640	3640	0
318	20231128	135700	0	3640	3640	3640	3640	0
319	20231128	135600	0	3640	3640	3640	3640	0
320	20231128	135500	0	3640	3640	3640	3640	0
321	20231128	135400	0	3640	3640	3640	3640	0
322	20231128	135300	0	3640	3640	3640	3640	0
323	20231128	135200	0	3640	3640	3640	3640	0
324	20231128	135100	0	3640	3640	3640	3640	0
325	20231128	135000	0	3640	3640	3640	3640	0
326	20231128	134900	0	3640	3640	3640	3640	0
327	20231128	134800	0	3640	3640	3640	3640	0
328	20231128	134700	0	3640	3640	3640	3640	0
329	20231128	134600	0	3640	3640	3640	3640	0
330	20231128	134500	0	3640	3640	3640	3640	0
331	20231128	134400	0	3640	3640	3640	3640	0
332	20231128	134300	0	3640	3640	3640	3640	0
333	20231128	134200	0	3640	3640	3640	3640	0
334	20231128	134100	0	3640	3640	3640	3640	0
335	20231128	134000	0	3640	3640	3640	3640	0
336	20231128	133900	0	3640	3640	3640	3640	0
337	20231128	133800	0	3640	3640	3640	3640	0
338	20231128	133700	0	3640	3640	3640	3640	0
339	20231128	133600	0	3640	3640	3640	3640	0
340	20231128	133500	0	3640	3640	3640	3640	0
341	20231128	133400	0	3640	3640	3640	3640	0
342	20231128	133300	0	3640	3640	3640	3640	0
343	20231128	133200	0	3640	3640	3640	3640	0
344	20231128	133100	0	3640	3640	3640	3640	0
345	20231128	133000	0	3640	3640	3640	3640	0
346	20231128	132900	0	3640	3640	3640	3640	0
347	20231128	132800	0	3640	3640	3640	3640	0
348	20231128	132700	0	3640	3640	3640	3640	0
349	20231128	132600	0	3640	3640	3640	3640	0
350	20231128	132500	0	3640	3640	3640	3640	0
351	20231128	132400	0	3640	3640	3640	3640	0
352	20231128	132300	0	3640	3640	3640	3640	0
353	20231128	132200	0	3640	3640	3640	3640	0
354	20231128	132100	0	3640	3640	3640	3640	0
355	20231128	132000	0	3640	3640	3640	3640	0
356	20231128	131900	0	3640	3640	3640	3640	0
357	20231128	131800	0	3640	3640	3640	3640	0
358	20231128	131700	0	3640	3640	3640	3640	0
359	20231128	131600	0	3640	3640	3640	3640	0
360	20231128	131500	0	3640	3640	3640	3640	0
361	20231128	131400	0	3640	3640	3640	3640	0
362	20231128	131300	0	3640	3640	3640	3640	0
363	20231128	131200	0	3640	3640	3640	3640	0
364	20231128	131100	0	3640	3640	3640	3640	0
365	20231128	131000	0	3640	3640	3640	3640	0
366	20231128	130900	0	3640	3640	3640	3640	0
367	20231128	130800	0	3640	3640	3640	3640	0
368	20231128	130700	0	3640	3640	3640	3640	0
369	20231128	130600	0	3640	3640	3640	3640	0
370	20231128	130500	0	3640	3640	3640	3640	0
371	20231128	130400	0	3640	3640	3640	3640	0
372	20231128	130300	0	3640	3640	3640	3640	0
373	20231128	130200	0	3640	3640	3640	3640	0
374	20231128	130100	0	3640	3640	3640	3640	0
375	20231128	130000	0	3640	3640	3640	3640	0
376	20231128	125900	0	3640	3640	3640	3640	0
377	20231128	125800	0	3640	3640	3640	3640	0
378	20231128	125700	0	3640	3640	3640	3640	0
379	20231128	125600	0	3640	3640	3640	3640	0
380	20231128	125500	0	3640	3640	3640	3640	0
381	20231128	125400	0	3640	3640	3640	3640	0
382	20231128	125300	0	3640	3640	3640	3640	0
383	20231128	125200	0	3640	3640	3640	3640	0
384	20231128	125100	0	3640	3640	3640	3640	0
385	20231128	125000	0	3640	3640	3640	3640	0
386	20231128	124900	0	3640	3640	3640	3640	0
387	20231128	124800	0	3640	3640	3640	3640	0
388	20231128	124700	0	3640	3640	3640	3640	0
389	20231128	124600	0	3640	3640	3640	3640	0
390	20231128	124500	0	3640	3640	3640	3640	0
391	20231128	124400	0	3640	3640	3640	3640	0
392	20231128	124300	0	3640	3640	3640	3640	0
393	20231128	124200	0	3640	3640	3640	3640	0
394	20231128	124100	0	3640	3640	3640	3640	0
395	20231128	124000	0	3640	3640	3640	3640	0
396	20231128	123900	0	3640	3640	3640	3640	0
397	20231128	123800	0	3640	3640	3640	3640	0
398	20231128	123700	0	3640	3640	3640	3640	0
399	20231128	123600	0	3640	3640	3640	3640	0
400	20231128	123500	0	3640	3640	3640	3640	0
401	20231128	123400	0	3640	3640	3640	3640	0
402	20231128	123300	0	3640	3640	3640	3640	0
403	20231128	123200	0	3640	3640	3640	3640	0
404	20231128	123100	0	3640	3640	3640	3640	0
405	20231128	123000	0	3640	3640	3640	3640	0
406	20231128	122900	0	3640	3640	3640	3640	0
407	20231128	122800	0	3640	3640	3640	3640	0
408	20231128	122700	0	3640	3640	3640	3640	0
409	20231128	122600	0	3640	3640	3640	3640	0
410	20231128	122500	0	3640	3640	3640	3640	0
411	20231128	122400	0	3640	3640	3640	3640	0
412	20231128	122300	0	3640	3640	3640	3640	0
413	20231128	122200	0	3640	3640	3640	3640	0
414	20231128	122100	0	3640	3640	3640	3640	0
415	20231128	122000	0	3640	3640	3640	3640	0
416	20231128	121900	0	3640	3640	3640	3640	0
417	20231128	121800	0	3640	3640	3640	3640	0
418	20231128	121700	0	3640	3640	3640	3640	0
419	20231128	121600	0	3640	3640	3640	3640	0
420	20231128	121500	0	3640	3640	3640	3640	0
421	20231128	121400	0	3640	3640	3640	3640	0
422	20231128	121300	0	3640	3640	3640	3640	0
423	20231128	121200	0	3640	3640	3640	3640	0
424	20231128	121100	0	3640	3640	3640	3640	0
425	20231128	121000	0	3640	3640	3640	3640	0
426	20231128	120900	0	3640	3640	3640	3640	0
427	20231128	120800	0	3640	3640	3640	3640	0
428	20231128	120700	0	3640	3640	3640	3640	0
429	20231128	120600	0	3640	3640	3640	3640	0
430	20231128	120500	0	3640	3640	3640	3640	0
431	20231128	120400	0	3640	3640	3640	3640	0
432	20231128	120300	0	3640	3640	3640	3640	0
433	20231128	120200	0	3640	3640	3640	3640	0
434	20231128	120100	0	3640	3640	3640	3640	0
435	20231128	120000	0	3640	3640	3640	3640	0
436	20231128	115900	0	3640	3640	3640	3640	0
437	20231128	115800	0	3640	3640	3640	3640	0
438	20231128	115700	0	3640	3640	3640	3640	0
439	20231128	115600	0	3640	3640	3640	3640	0
440	20231128	115500	0	3640	3640	3640	3640	0
441	20231128	115400	0	3640	3640	3640	3640	0
442	20231128	115300	0	3640	3640	3640	3640	0
443	20231128	115200	0	3640	3640	3640	3640	0
444	20231128	115100	0	3640	3640	3640	3640	0
445	20231128	115000	0	3640	3640	3640	3640	0
446	20231128	114900	0	3640	3640	3640	3640	0
447	20231128	114800	0	3640	3640	3640	3640	0
448	20231128	114700	0	3640	3640	3640	3640	0
449	20231128	114600	0	3640	3640	3640	3640	0
450	20231128	114500	0	3640	3640	3640	3640	0
451	20231128	114400	0	3640	3640	3640	3640	0
452	20231128	114300	0	3640	3640	3640	3640	0
453	20231128	114200	0	3640	3640	3640	3640	0
454	20231128	114100	0	3640	3640	3640	3640	0
455	20231128	114000	0	3640	3640	3640	3640	0
456	20231128	113900	0	3640	3640	3640	3640	0
457	20231128	113800	0	3640	3640	3640	3640	0
458	20231128	113700	0	3640	3640	3640	3640	0
459	20231128	113600	0	3640	3640	3640	3640	0
460	20231128	113500	0	3640	3640	3640	3640	0
461	20231128	113400	0	3640	3640	3640	3640	0
462	20231128	113300	0	3640	3640	3640	3640	0
463	20231128	113200	0	3640	3640	3640	3640	0
464	20231128	113100	0	3640	3640	3640	3640	0
465	20231128	113000	0	3640	3640	3640	3640	0
466	20231128	112900	0	3640	3640	3640	3640	0
467	20231128	112800	0	3640	3640	3640	3640	0
468	20231128	112700	0	3640	3640	3640	3640	0
469	20231128	112600	0	3640	3640	3640	3640	0
470	20231128	112500	0	3640	3640	3640	3640	0
471	20231128	112400	0	3640	3640	3640	3640	0
472	20231128	112300	0	3640	3640	3640	3640	0
473	20231128	112200	0	3640	3640	3640	3640	0
474	20231128	112100	0	3640	3640	3640	3640	0
475	20231128	112000	0	3640	3640	3640	3640	0
476	20231128	111900	0	3640	3640	3640	3640	0
477	20231128	111800	0	3640	3640	3640	3640	0
478	20231128	111700	0	3640	3640	3640	3640	0
479	20231128	111600	0	3640	3640	3640	3640	0
480	20231128	111500	0	3640	3640	3640	3640	0
481	20231128	111400	0	3640	3640	3640	3640	0
482	20231128	111300	0	3640	3640	3640	3640	0
483	20231128	111200	0	3640	3640	3640	3640	0
484	20231128	111100	0	3640	3640	3640	3640	0
485	20231128	111000	0	3640	3640	3640	3640	0
486	20231128	110900	0	3640	3640	3640	3640	0
487	20231128	110800	0	3640	3640	3640	3640	0
488	20231128	110700	0	3640	3640	3640	3640	0
489	20231128	110600	0	3640	3640	3640	3640	0
490	20231128	110500	0	3640	3640	3640	3640	0
491	20231128	110400	0	3640	3640	3640	3640	0
492	20231128	110300	0	3640	3640	3640	3640	0
493	20231128	110200	0	3640	3640	3640	3640	0
494	20231128	110100	0	3640	3640	3640	3640	0
495	20231128	110000	0	3640	3640	3640	3640	0
496	20231128	105900	0	3640	3640	3640	3640	0
497	20231128	105800	0	3640	3640	3640	3640	0
498	20231128	105700	0	3640	3640	3640	3640	0
499	20231128	105600	0	3640	3640	3640	3640	0
500	20231128	105500	0	3640	3640	3640	3640	0
501	20231128	105400	0	3640	3640	3640	3640	0
502	20231128	105300	0	3640	3640	3640	3640	0
503	20231128	105200	0	3640	3640	3640	3640	0
504	20231128	105100	0	3640	3640	3640	3640	0
505	20231128	105000	0	3640	3640	3640	3640	0
506	20231128	104900	0	3640	3640	3640	3640	0
507	20231128	104800	0	3640	3640	3640	3640	0
508	20231128	104700	0	3640	3640	3640	3640	0
509	20231128	104600	0	3640	3640	3640	3640	0
510	20231128	104500	0	3640	3640	3640	3640	0
511	20231128	104400	0	3640	3640	3640	3640	0
512	20231128	104300	0	3640	3640	3640	3640	0
513	20231128	104200	0	3640	3640	3640	3640	0
514	20231128	104100	0	3640	3640	3640	3640	0
515	20231128	104000	0	3640	3640	3640	3640	0
516	20231128	103900	0	3640	3640	3640	3640	0
517	20231128	103800	0	3640	3640	3640	3640	0
518	20231128	103700	0	3640	3640	3640	3640	0
519	20231128	103600	0	3640	3640	3640	3640	0
520	20231128	103500	0	3640	3640	3640	3640	0
521	20231128	103400	0	3640	3640	3640	3640	0
522	20231128	103300	0	3640	3640	3640	3640	0
523	20231128	103200	0	3640	3640	3640	3640	0
524	20231128	103100	0	3640	3640	3640	3640	0
525	20231128	103000	0	3640	3640	3640	3640	0
526	20231128	102900	0	3640	3640	3640	3640	0
527	20231128	102800	0	3640	3640	3640	3640	0
528	20231128	102700	0	3640	3640	3640	3640	0
529	20231128	102600	0	3640	3640	3640	3640	0
530	20231128	102500	0	3640	3640	3640	3640	0
531	20231128	102400	0	3640	3640	3640	3640	0
532	20231128	102300	0	3640	3640	3640	3640	0
533	20231128	102200	0	3640	3640	3640	3640	0
534	20231128	102100	0	3640	3640	3640	3640	0
535	20231128	102000	0	3640	3640	3640	3640	0
536	20231128	101900	0	3640	3640	3640	3640	0
537	20231128	101800	0	3640	3640	3640	3640	0
538	20231128	101700	0	3640	3640	3640	3640	0
539	20231128	101600	0	3640	3640	3640	3640	0
540	20231128	101500	0	3640	3640	3640	3640	0
541	20231128	101400	0	3640	3640	3640	3640	0
542	20231128	101300	0	3640	3640	3640	3640	0
543	20231128	101200	0	3640	3640	3640	3640	0
544	20231128	101100	0	3640	3640	3640	3640	0
545	20231128	101000	0	3640	3640	3640	3640	0
546	20231128	100900	0	3640	3640	3640	3640	0
547	20231128	100800	0	3640	3640	3640	3640	0
548	20231128	100700	0	3640	3640	3640	3640	0
549	20231128	100600	0	3640	3640	3640	3640	0
550	20231128	100500	0	3640	3640	3640	3640	0
551	20231128	100400	0	3640	3640	3640	3640	0
552	20231128	100300	0	3640	3640	3640	3640	0
553	20231128	100200	0	3640	3640	3640	3640	0
554	20231128	100100	0	3640	3640	3640	3640	0
555	20231128	100000	0	3640	3640	3640	3640	0
556	20231128	095900	0	3640	3640	3640	3640	0
557	20231128	095800	0	3640	3640	3640	3640	0
558	20231128	095700	0	3640	3640	3640	3640	0
559	20231128	095600	0	3640	3640	3640	3640	0
560	20231128	095500	0	3640	3640	3640	3640	0
561	20231128	095400	0	3640	3640	3640	3640	0
562	20231128	095300	0	3640	3640	3640	3640	0
563	20231128	095200	0	3640	3640	3640	3640	0
564	20231128	095100	0	3640	3640	3640	3640	0
565	20231128	095000	0	3640	3640	3640	3640	0
566	20231128	094900	0	3640	3640	3640	3640	0
567	20231128	094800	0	3640	3640	3640	3640	0
568	20231128	094700	0	3640	3640	3640	3640	0
569	20231128	094600	0	3640	3640	3640	3640	0
570	20231128	094500	0	3640	3640	3640	3640	0
571	20231128	094400	0	3640	3640	3640	3640	0
572	20231128	094300	0	3640	3640	3640	3640	0
573	20231128	094200	0	3640	3640	3640	3640	0
574	20231128	094100	0	3640	3640	3640	3640	0
575	20231128	094000	0	3640	3640	3640	3640	0
576	20231128	093900	0	3640	3640	3640	3640	0
577	20231128	093800	0	3640	3640	3640	3640	0
578	20231128	093700	0	3640	3640	3640	3640	0
579	20231128	093600	0	3640	3640	3640	3640	0
580	20231128	093500	0	3640	3640	3640	3640	0
581	20231128	093400	0	3640	3640	3640	3640	0
582	20231128	093300	0	3640	3640	3640	3640	0
583	20231128	093200	0	3640	3640	3640	3640	0
584	20231128	093100	0	3640	3640	3640	3640	0
585	20231128	093000	0	3640	3640	3640	3640	0
586	20231128	092900	0	3640	3640	3640	3640	0
587	20231128	092800	0	3640	3640	3640	3640	0
588	20231128	092700	0	3640	3640	3640	3640	0
589	20231128	092600	0	3640	3640	3640	3640	0
590	20231128	092500	0	3640	3640	3640	3640	0
591	20231128	092400	0	3640	3640	3640	3640	0
592	20231128	092300	0	3640	3640	3640	3640	0
593	20231128	092200	0	3640	3640	3640	3640	0
594	20231128	092100	0	3640	3640	3640	3640	0
595	20231128	092000	0	3640	3640	3640	3640	0
596	20231128	091900	0	3640	3640	3640	3640	0
597	20231128	091800	0	3640	3640	3640	3640	0
598	20231128	091700	0	3640	3640	3640	3640	0
599	20231128	091600	0	3640	3640	3640	3640	0
600	20231128	091500	0	3640	3640	3640	3640	0
601	20231128	091400	0	3640	3640	3640	3640	0
602	20231128	091300	0	3640	3640	3640	3640	0
603	20231128	091200	0	3640	3640	3640	3640	0
604	20231128	091100	0	3640	3640	3640	3640	0
605	20231128	091000	0	3640	3640	3640	3640	0
606	20231128	090900	0	3640	3640	3640	3640	0
607	20231128	090800	0	3640	3640	3640	3640	0
608	20231128	090700	0	3640	3640	3640	3640	0
609	20231128	090600	0	3640	3640	3640	3640	0
610	20231128	090500	0	3640	3640	3640	3640	0
611	20231128	090400	0	3640	3640	3640	3640	0
612	20231128	090300	0	3640	3640	3640	3640	0
613	20231128	090200	0	3640	3640	3640	3640	0
614	20231128	090100	0	3640	3640	3640	3640	0
615	20231128	090000	0	3640	3640	3640	3640	0