KissMeData/258250/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204900	3194245	2935	2935	2935	2935	10
3	20231127	204800	3194245	2935	2935	2935	2935	0
4	20231127	204700	3194245	2935	2935	2935	2935	0
5	20231127	204600	3194245	2935	2935	2935	2935	0
6	20231127	204500	3194245	2935	2935	2935	2935	0
7	20231127	204400	3194245	2935	2935	2935	2935	0
8	20231127	204300	3194245	2935	2935	2935	2935	0
9	20231127	204200	3194245	2935	2935	2935	2935	0
10	20231127	204100	3194245	2935	2935	2935	2935	0
11	20231127	204000	3194245	2935	2935	2935	2935	0
12	20231127	203900	3194245	2935	2935	2935	2935	0
13	20231127	203800	3194245	2935	2935	2935	2935	0
14	20231127	203700	3194245	2935	2935	2935	2935	0
15	20231127	203600	3194245	2935	2935	2935	2935	0
16	20231127	203500	3194245	2935	2935	2935	2935	0
17	20231127	203400	3194245	2935	2935	2935	2935	0
18	20231127	203300	3194245	2935	2935	2935	2935	0
19	20231127	203200	3194245	2935	2935	2935	2935	0
20	20231127	203100	3194245	2935	2935	2935	2935	0
21	20231127	203000	3194245	2935	2935	2935	2935	0
22	20231127	202900	3194245	2935	2935	2935	2935	0
23	20231127	202800	3194245	2935	2935	2935	2935	0
24	20231127	202700	3194245	2935	2935	2935	2935	0
25	20231127	202600	3194245	2935	2935	2935	2935	0
26	20231127	202500	3194245	2935	2935	2935	2935	0
27	20231127	202400	3194245	2935	2935	2935	2935	0
28	20231127	202300	3194245	2935	2935	2935	2935	0
29	20231127	202200	3194245	2935	2935	2935	2935	0
30	20231127	202100	3194245	2935	2935	2935	2935	0
31	20231127	202000	3194245	2935	2935	2935	2935	0
32	20231127	201900	3194245	2935	2935	2935	2935	10
33	20231127	201800	3194245	2935	2935	2935	2935	0
34	20231127	201700	3194245	2935	2935	2935	2935	0
35	20231127	201600	3194245	2935	2935	2935	2935	0
36	20231127	201500	3194245	2935	2935	2935	2935	0
37	20231127	201400	3194245	2935	2935	2935	2935	0
38	20231127	201300	3194245	2935	2935	2935	2935	0
39	20231127	201200	3194245	2935	2935	2935	2935	0
40	20231127	201100	3194245	2935	2935	2935	2935	0
41	20231127	201000	3194245	2935	2935	2935	2935	0
42	20231127	200900	3194245	2935	2935	2935	2935	0
43	20231127	200800	3194245	2935	2935	2935	2935	0
44	20231127	200700	3194245	2935	2935	2935	2935	0
45	20231127	200600	3194245	2935	2935	2935	2935	0
46	20231127	200500	3194245	2935	2935	2935	2935	0
47	20231127	200400	3194245	2935	2935	2935	2935	0
48	20231127	200300	3194245	2935	2935	2935	2935	0
49	20231127	200200	3194245	2935	2935	2935	2935	0
50	20231127	200100	3194245	2935	2935	2935	2935	0
51	20231127	200000	3194245	2935	2935	2935	2935	0
52	20231127	195900	3194245	2935	2935	2935	2935	0
53	20231127	195800	3194245	2935	2935	2935	2935	0
54	20231127	195700	3194245	2935	2935	2935	2935	0
55	20231127	195600	3194245	2935	2935	2935	2935	0
56	20231127	195500	3194245	2935	2935	2935	2935	0
57	20231127	195400	3194245	2935	2935	2935	2935	0
58	20231127	195300	3194245	2935	2935	2935	2935	0
59	20231127	195200	3194245	2935	2935	2935	2935	0
60	20231127	195100	3194245	2935	2935	2935	2935	0
61	20231127	195000	3194245	2935	2935	2935	2935	0
62	20231127	194900	3194245	2935	2935	2935	2935	10
63	20231127	194800	3194245	2935	2935	2935	2935	0
64	20231127	194700	3194245	2935	2935	2935	2935	0
65	20231127	194600	3194245	2935	2935	2935	2935	0
66	20231127	194500	3194245	2935	2935	2935	2935	0
67	20231127	194400	3194245	2935	2935	2935	2935	0
68	20231127	194300	3194245	2935	2935	2935	2935	0
69	20231127	194200	3194245	2935	2935	2935	2935	0
70	20231127	194100	3194245	2935	2935	2935	2935	0
71	20231127	194000	3194245	2935	2935	2935	2935	0
72	20231127	193900	3194245	2935	2935	2935	2935	0
73	20231127	193800	3194245	2935	2935	2935	2935	0
74	20231127	193700	3194245	2935	2935	2935	2935	0
75	20231127	193600	3194245	2935	2935	2935	2935	0
76	20231127	193500	3194245	2935	2935	2935	2935	0
77	20231127	193400	3194245	2935	2935	2935	2935	0
78	20231127	193300	3194245	2935	2935	2935	2935	0
79	20231127	193200	3194245	2935	2935	2935	2935	0
80	20231127	193100	3194245	2935	2935	2935	2935	0
81	20231127	193000	3194245	2935	2935	2935	2935	0
82	20231127	192900	3194245	2935	2935	2935	2935	0
83	20231127	192800	3194245	2935	2935	2935	2935	0
84	20231127	192700	3194245	2935	2935	2935	2935	0
85	20231127	192600	3194245	2935	2935	2935	2935	0
86	20231127	192500	3194245	2935	2935	2935	2935	0
87	20231127	192400	3194245	2935	2935	2935	2935	0
88	20231127	192300	3194245	2935	2935	2935	2935	0
89	20231127	192200	3194245	2935	2935	2935	2935	0
90	20231127	192100	3194245	2935	2935	2935	2935	0
91	20231127	192000	3194245	2935	2935	2935	2935	0
92	20231127	191900	3194245	2935	2935	2935	2935	10
93	20231127	191800	3194245	2935	2935	2935	2935	0
94	20231127	191700	3194245	2935	2935	2935	2935	0
95	20231127	191600	3194245	2935	2935	2935	2935	0
96	20231127	191500	3194245	2935	2935	2935	2935	0
97	20231127	191400	3194245	2935	2935	2935	2935	0
98	20231127	191300	3194245	2935	2935	2935	2935	0
99	20231127	191200	3194245	2935	2935	2935	2935	0
100	20231127	191100	3194245	2935	2935	2935	2935	0
101	20231127	191000	3194245	2935	2935	2935	2935	0
102	20231127	190900	3194245	2935	2935	2935	2935	0
103	20231127	190800	3194245	2935	2935	2935	2935	0
104	20231127	190700	3194245	2935	2935	2935	2935	0
105	20231127	190600	3194245	2935	2935	2935	2935	0
106	20231127	190500	3194245	2935	2935	2935	2935	0
107	20231127	190400	3194245	2935	2935	2935	2935	0
108	20231127	190300	3194245	2935	2935	2935	2935	0
109	20231127	190200	3194245	2935	2935	2935	2935	0
110	20231127	190100	3194245	2935	2935	2935	2935	0
111	20231127	190000	3194245	2935	2935	2935	2935	0
112	20231127	185900	3194245	2935	2935	2935	2935	0
113	20231127	185800	3194245	2935	2935	2935	2935	0
114	20231127	185700	3194245	2935	2935	2935	2935	0
115	20231127	185600	3194245	2935	2935	2935	2935	0
116	20231127	185500	3194245	2935	2935	2935	2935	0
117	20231127	185400	3194245	2935	2935	2935	2935	0
118	20231127	185300	3194245	2935	2935	2935	2935	0
119	20231127	185200	3194245	2935	2935	2935	2935	0
120	20231127	185100	3194245	2935	2935	2935	2935	0
121	20231127	185000	3194245	2935	2935	2935	2935	0
122	20231127	184900	3194245	2935	2935	2935	2935	10
123	20231127	184800	3194245	2935	2935	2935	2935	0
124	20231127	184700	3194245	2935	2935	2935	2935	0
125	20231127	184600	3194245	2935	2935	2935	2935	0
126	20231127	184500	3194245	2935	2935	2935	2935	0
127	20231127	184400	3194245	2935	2935	2935	2935	0
128	20231127	184300	3194245	2935	2935	2935	2935	0
129	20231127	184200	3194245	2935	2935	2935	2935	0
130	20231127	184100	3194245	2935	2935	2935	2935	0
131	20231127	184000	3194245	2935	2935	2935	2935	0
132	20231127	183900	3194245	2935	2935	2935	2935	0
133	20231127	183800	3194245	2935	2935	2935	2935	0
134	20231127	183700	3194245	2935	2935	2935	2935	0
135	20231127	183600	3194245	2935	2935	2935	2935	0
136	20231127	183500	3194245	2935	2935	2935	2935	0
137	20231127	183400	3194245	2935	2935	2935	2935	0
138	20231127	183300	3194245	2935	2935	2935	2935	0
139	20231127	183200	3194245	2935	2935	2935	2935	0
140	20231127	183100	3194245	2935	2935	2935	2935	0
141	20231127	183000	3194245	2935	2935	2935	2935	0
142	20231127	182900	3194245	2935	2935	2935	2935	0
143	20231127	182800	3194245	2935	2935	2935	2935	0
144	20231127	182700	3194245	2935	2935	2935	2935	0
145	20231127	182600	3194245	2935	2935	2935	2935	0
146	20231127	182500	3194245	2935	2935	2935	2935	0
147	20231127	182400	3194245	2935	2935	2935	2935	0
148	20231127	182300	3194245	2935	2935	2935	2935	0
149	20231127	182200	3194245	2935	2935	2935	2935	0
150	20231127	182100	3194245	2935	2935	2935	2935	0
151	20231127	182000	3194245	2935	2935	2935	2935	0
152	20231127	181900	3194245	2935	2935	2935	2935	10
153	20231127	181800	3194245	2935	2935	2935	2935	0
154	20231127	181700	3194245	2935	2935	2935	2935	0
155	20231127	181600	3194245	2935	2935	2935	2935	0
156	20231127	181500	3194245	2935	2935	2935	2935	0
157	20231127	181400	3194245	2935	2935	2935	2935	0
158	20231127	181300	3194245	2935	2935	2935	2935	0
159	20231127	181200	3194245	2935	2935	2935	2935	0
160	20231127	181100	3194245	2935	2935	2935	2935	0
161	20231127	181000	3194245	2935	2935	2935	2935	0
162	20231127	180900	3194245	2935	2935	2935	2935	0
163	20231127	180800	3194245	2935	2935	2935	2935	0
164	20231127	180700	3194245	2935	2935	2935	2935	0
165	20231127	180600	3194245	2935	2935	2935	2935	0
166	20231127	180500	3194245	2935	2935	2935	2935	0
167	20231127	180400	3194245	2935	2935	2935	2935	0
168	20231127	180300	3194245	2935	2935	2935	2935	0
169	20231127	180200	3194245	2935	2935	2935	2935	0
170	20231127	180100	3194245	2935	2935	2935	2935	0
171	20231127	180000	3194245	2935	2935	2935	2935	0
172	20231127	175900	3194245	2935	2935	2935	2935	0
173	20231127	175800	3194245	2935	2935	2935	2935	0
174	20231127	175700	3194245	2935	2935	2935	2935	0
175	20231127	175600	3194245	2935	2935	2935	2935	0
176	20231127	175500	3194245	2935	2935	2935	2935	0
177	20231127	175400	3194245	2935	2935	2935	2935	0
178	20231127	175300	3194245	2935	2935	2935	2935	0
179	20231127	175200	3194245	2935	2935	2935	2935	0
180	20231127	175100	3194245	2935	2935	2935	2935	0
181	20231127	175000	3194245	2935	2935	2935	2935	0
182	20231127	174900	3194245	2935	2935	2935	2935	10
183	20231127	174800	3194245	2935	2935	2935	2935	0
184	20231127	174700	3194245	2935	2935	2935	2935	0
185	20231127	174600	3194245	2935	2935	2935	2935	0
186	20231127	174500	3194245	2935	2935	2935	2935	0
187	20231127	174400	3194245	2935	2935	2935	2935	0
188	20231127	174300	3194245	2935	2935	2935	2935	0
189	20231127	174200	3194245	2935	2935	2935	2935	0
190	20231127	174100	3194245	2935	2935	2935	2935	0
191	20231127	174000	3194245	2935	2935	2935	2935	0
192	20231127	173900	3194245	2935	2935	2935	2935	0
193	20231127	173800	3194245	2935	2935	2935	2935	0
194	20231127	173700	3194245	2935	2935	2935	2935	0
195	20231127	173600	3194245	2935	2935	2935	2935	0
196	20231127	173500	3194245	2935	2935	2935	2935	0
197	20231127	173400	3194245	2935	2935	2935	2935	0
198	20231127	173300	3194245	2935	2935	2935	2935	0
199	20231127	173200	3194245	2935	2935	2935	2935	0
200	20231127	173100	3194245	2935	2935	2935	2935	0
201	20231127	173000	3194245	2935	2935	2935	2935	0
202	20231127	172900	3194245	2935	2935	2935	2935	0
203	20231127	172800	3194245	2935	2935	2935	2935	0
204	20231127	172700	3194245	2935	2935	2935	2935	0
205	20231127	172600	3194245	2935	2935	2935	2935	0
206	20231127	172500	3194245	2935	2935	2935	2935	0
207	20231127	172400	3194245	2935	2935	2935	2935	0
208	20231127	172300	3194245	2935	2935	2935	2935	0
209	20231127	172200	3194245	2935	2935	2935	2935	0
210	20231127	172100	3194245	2935	2935	2935	2935	0
211	20231127	172000	3194245	2935	2935	2935	2935	0
212	20231127	171900	3194245	2935	2935	2935	2935	10
213	20231127	171800	3194245	2935	2935	2935	2935	0
214	20231127	171700	3194245	2935	2935	2935	2935	0
215	20231127	171600	3194245	2935	2935	2935	2935	0
216	20231127	171500	3194245	2935	2935	2935	2935	0
217	20231127	171400	3194245	2935	2935	2935	2935	0
218	20231127	171300	3194245	2935	2935	2935	2935	0
219	20231127	171200	3194245	2935	2935	2935	2935	0
220	20231127	171100	3194245	2935	2935	2935	2935	0
221	20231127	171000	3194245	2935	2935	2935	2935	0
222	20231127	170900	3194245	2935	2935	2935	2935	0
223	20231127	170800	3194245	2935	2935	2935	2935	0
224	20231127	170700	3194245	2935	2935	2935	2935	0
225	20231127	170600	3194245	2935	2935	2935	2935	0
226	20231127	170500	3194245	2935	2935	2935	2935	0
227	20231127	170400	3194245	2935	2935	2935	2935	0
228	20231127	170300	3194245	2935	2935	2935	2935	0
229	20231127	170200	3194245	2935	2935	2935	2935	0
230	20231127	170100	3194245	2935	2935	2935	2935	0
231	20231127	170000	3194245	2935	2935	2935	2935	0
232	20231127	165900	3194245	2935	2935	2935	2935	0
233	20231127	165800	3194245	2935	2935	2935	2935	0
234	20231127	165700	3194245	2935	2935	2935	2935	0
235	20231127	165600	3194245	2935	2935	2935	2935	0
236	20231127	165500	3194245	2935	2935	2935	2935	0
237	20231127	165400	3194245	2935	2935	2935	2935	0
238	20231127	165300	3194245	2935	2935	2935	2935	0
239	20231127	165200	3194245	2935	2935	2935	2935	0
240	20231127	165100	3194245	2935	2935	2935	2935	0
241	20231127	165000	3194245	2935	2935	2935	2935	0
242	20231127	164900	3194245	2935	2935	2935	2935	10
243	20231127	164800	3194245	2935	2935	2935	2935	0
244	20231127	164700	3194245	2935	2935	2935	2935	0
245	20231127	164600	3194245	2935	2935	2935	2935	0
246	20231127	164500	3194245	2935	2935	2935	2935	0
247	20231127	164400	3194245	2935	2935	2935	2935	0
248	20231127	164300	3194245	2935	2935	2935	2935	0
249	20231127	164200	3194245	2935	2935	2935	2935	0
250	20231127	164100	3194245	2935	2935	2935	2935	0
251	20231127	164000	3194245	2935	2935	2935	2935	0
252	20231127	163900	3194245	2935	2935	2935	2935	0
253	20231127	163800	3194245	2935	2935	2935	2935	0
254	20231127	163700	3194245	2935	2935	2935	2935	0
255	20231127	163600	3194245	2935	2935	2935	2935	0
256	20231127	163500	3194245	2935	2935	2935	2935	0
257	20231127	163400	3194245	2935	2935	2935	2935	0
258	20231127	163300	3194245	2935	2935	2935	2935	0
259	20231127	163200	3194245	2935	2935	2935	2935	0
260	20231127	163100	3194245	2935	2935	2935	2935	0
261	20231127	163000	3194245	2935	2935	2935	2935	0
262	20231127	162900	3194245	2935	2935	2935	2935	0
263	20231127	162800	3194245	2935	2935	2935	2935	0
264	20231127	162700	3194245	2935	2935	2935	2935	0
265	20231127	162600	3194245	2935	2935	2935	2935	0
266	20231127	162500	3194245	2935	2935	2935	2935	0
267	20231127	162400	3194245	2935	2935	2935	2935	0
268	20231127	162300	3194245	2935	2935	2935	2935	0
269	20231127	162200	3194245	2935	2935	2935	2935	0
270	20231127	162100	3194245	2935	2935	2935	2935	0
271	20231127	162000	3194245	2935	2935	2935	2935	0
272	20231127	161900	3194245	2935	2935	2935	2935	10
273	20231127	161800	3194245	2935	2935	2935	2935	0
274	20231127	161700	3194245	2935	2935	2935	2935	0
275	20231127	161600	3194245	2935	2935	2935	2935	0
276	20231127	161500	3194245	2935	2935	2935	2935	0
277	20231127	161400	3194245	2935	2935	2935	2935	0
278	20231127	161300	3194245	2935	2935	2935	2935	0
279	20231127	161200	3194245	2935	2935	2935	2935	0
280	20231127	161100	3194245	2935	2935	2935	2935	0
281	20231127	161000	3194245	2935	2935	2935	2935	0
282	20231127	160900	3194245	2935	2935	2935	2935	0
283	20231127	160800	3194245	2935	2935	2935	2935	0
284	20231127	160700	3194245	2935	2935	2935	2935	0
285	20231127	160600	3194245	2935	2935	2935	2935	0
286	20231127	160500	3194245	2935	2935	2935	2935	0
287	20231127	160400	3194245	2935	2935	2935	2935	0
288	20231127	160300	3194245	2935	2935	2935	2935	0
289	20231127	160200	3194245	2935	2935	2935	2935	0
290	20231127	160100	3194245	2935	2935	2935	2935	0
291	20231127	160000	3194245	2935	2935	2935	2935	0
292	20231127	155900	3194245	2935	2935	2935	2935	0
293	20231127	155800	3194245	2935	2935	2935	2935	0
294	20231127	155700	3194245	2935	2935	2935	2935	0
295	20231127	155600	3194245	2935	2935	2935	2935	0
296	20231127	155500	3194245	2935	2935	2935	2935	0
297	20231127	155400	3194245	2935	2935	2935	2935	0
298	20231127	155300	3194245	2935	2935	2935	2935	0
299	20231127	155200	3194245	2935	2935	2935	2935	0
300	20231127	155100	3194245	2935	2935	2935	2935	0
301	20231127	155000	3194245	2935	2935	2935	2935	0
302	20231127	154900	3194245	2935	2935	2935	2935	10
303	20231127	154800	3194245	2935	2935	2935	2935	0
304	20231127	154700	3194245	2935	2935	2935	2935	0
305	20231127	154600	3194245	2935	2935	2935	2935	0
306	20231127	154500	3194245	2935	2935	2935	2935	0
307	20231127	154400	3194245	2935	2935	2935	2935	0
308	20231127	154300	3194245	2935	2935	2935	2935	0
309	20231127	154200	3194245	2935	2935	2935	2935	0
310	20231127	154100	3194245	2935	2935	2935	2935	0
311	20231127	154000	3194245	2935	2935	2935	2935	0
312	20231127	153900	3194245	2935	2935	2935	2935	0
313	20231127	153800	3194245	2935	2935	2935	2935	0
314	20231127	153700	3194245	2935	2935	2935	2935	0
315	20231127	153600	3194245	2935	2935	2935	2935	0
316	20231127	153500	3194245	2935	2935	2935	2935	0
317	20231127	153400	3194245	2935	2935	2935	2935	0
318	20231127	153300	3194245	2935	2935	2935	2935	0
319	20231127	153200	3194245	2935	2935	2935	2935	0
320	20231127	153100	3194245	2935	2935	2935	2935	0
321	20231127	153000	3194245	2935	2935	2935	2935	10
322	20231127	152900	3164895	2945	2945	2945	2945	0
323	20231127	152800	3164895	2945	2945	2945	2945	0
324	20231127	152700	3164895	2945	2945	2945	2945	0
325	20231127	152600	3164895	2945	2945	2945	2945	0
326	20231127	152500	3164895	2945	2945	2945	2945	0
327	20231127	152400	3164895	2945	2945	2945	2945	0
328	20231127	152300	3164895	2945	2945	2945	2945	0
329	20231127	152200	3164895	2945	2945	2945	2945	0
330	20231127	152100	3164895	2945	2945	2945	2945	0
331	20231127	152000	3164895	2945	2945	2945	2945	0
332	20231127	151900	3164895	2945	2945	2945	2945	0
333	20231127	151800	3164895	2945	2945	2945	2945	0
334	20231127	151700	3164895	2945	2945	2945	2945	0
335	20231127	151600	3164895	2945	2945	2945	2945	0
336	20231127	151500	3164895	2945	2945	2945	2945	0
337	20231127	151400	3164895	2945	2945	2945	2945	0
338	20231127	151300	3164895	2945	2945	2945	2945	0
339	20231127	151200	3164895	2945	2945	2945	2945	0
340	20231127	151100	3164895	2945	2945	2945	2945	0
341	20231127	151000	3164895	2945	2945	2945	2945	0
342	20231127	150900	3164895	2945	2945	2945	2945	0
343	20231127	150800	3164895	2945	2945	2945	2945	1
344	20231127	150700	3161950	2900	2900	2900	2900	0
345	20231127	150600	3161950	2900	2900	2900	2900	0
346	20231127	150500	3161950	2900	2900	2900	2900	0
347	20231127	150400	3161950	2900	2900	2900	2900	0
348	20231127	150300	3161950	2900	2900	2900	2900	0
349	20231127	150200	3161950	2900	2900	2900	2900	0
350	20231127	150100	3161950	2900	2900	2900	2900	0
351	20231127	150000	3161950	2900	2900	2900	2900	0
352	20231127	145900	3161950	2900	2900	2900	2900	0
353	20231127	145800	3161950	2900	2900	2900	2900	0
354	20231127	145700	3161950	2900	2900	2900	2900	0
355	20231127	145600	3161950	2900	2900	2900	2900	0
356	20231127	145500	3161950	2900	2900	2900	2900	0
357	20231127	145400	3161950	2900	2900	2900	2900	0
358	20231127	145300	3161950	2900	2900	2900	2900	0
359	20231127	145200	3161950	2900	2900	2900	2900	0
360	20231127	145100	3161950	2900	2900	2900	2900	0
361	20231127	145000	3161950	2900	2900	2900	2900	0
362	20231127	144900	3161950	2900	2900	2900	2900	0
363	20231127	144800	3161950	2900	2900	2900	2900	0
364	20231127	144700	3161950	2900	2900	2900	2900	0
365	20231127	144600	3161950	2900	2900	2900	2900	0
366	20231127	144500	3161950	2900	2900	2900	2900	0
367	20231127	144400	3161950	2900	2900	2900	2900	0
368	20231127	144300	3161950	2900	2900	2900	2900	0
369	20231127	144200	3161950	2900	2900	2900	2900	0
370	20231127	144100	3161950	2900	2900	2900	2900	0
371	20231127	144000	3161950	2900	2900	2900	2900	0
372	20231127	143900	3161950	2900	2900	2900	2900	0
373	20231127	143800	3161950	2900	2900	2900	2900	0
374	20231127	143700	3161950	2900	2900	2900	2900	0
375	20231127	143600	3161950	2900	2900	2900	2900	300
376	20231127	143500	2291950	2900	2900	2900	2900	200
377	20231127	143400	1711950	2905	2905	2905	2905	0
378	20231127	143300	1711950	2905	2905	2905	2905	0
379	20231127	143200	1711950	2905	2905	2905	2905	0
380	20231127	143100	1711950	2905	2905	2905	2905	0
381	20231127	143000	1711950	2905	2905	2905	2905	0
382	20231127	142900	1711950	2905	2905	2905	2905	0
383	20231127	142800	1711950	2905	2905	2905	2905	0
384	20231127	142700	1711950	2905	2905	2905	2905	0
385	20231127	142600	1711950	2905	2905	2905	2905	90
386	20231127	142500	1450500	2900	2900	2900	2900	0
387	20231127	142400	1450500	2900	2900	2900	2900	0
388	20231127	142300	1450500	2900	2900	2900	2900	0
389	20231127	142200	1450500	2900	2900	2900	2900	0
390	20231127	142100	1450500	2900	2900	2900	2900	0
391	20231127	142000	1450500	2900	2900	2900	2900	0
392	20231127	141900	1450500	2900	2900	2900	2900	0
393	20231127	141800	1450500	2900	2900	2900	2900	0
394	20231127	141700	1450500	2900	2900	2900	2900	0
395	20231127	141600	1450500	2900	2900	2900	2900	0
396	20231127	141500	1450500	2900	2900	2900	2900	0
397	20231127	141400	1450500	2900	2900	2900	2900	0
398	20231127	141300	1450500	2900	2900	2900	2900	0
399	20231127	141200	1450500	2900	2900	2900	2900	0
400	20231127	141100	1450500	2900	2900	2900	2900	0
401	20231127	141000	1450500	2900	2900	2900	2900	0
402	20231127	140900	1450500	2900	2900	2900	2900	0
403	20231127	140800	1450500	2900	2900	2900	2900	0
404	20231127	140700	1450500	2900	2900	2900	2900	0
405	20231127	140600	1450500	2900	2900	2900	2900	0
406	20231127	140500	1450500	2900	2900	2900	2900	0
407	20231127	140400	1450500	2900	2900	2900	2900	0
408	20231127	140300	1450500	2900	2900	2900	2900	0
409	20231127	140200	1450500	2900	2900	2900	2900	0
410	20231127	140100	1450500	2900	2900	2900	2900	0
411	20231127	140000	1450500	2900	2900	2900	2900	0
412	20231127	135900	1450500	2900	2900	2900	2900	0
413	20231127	135800	1450500	2900	2900	2900	2900	0
414	20231127	135700	1450500	2900	2900	2900	2900	0
415	20231127	135600	1450500	2900	2900	2900	2900	0
416	20231127	135500	1450500	2900	2900	2900	2900	0
417	20231127	135400	1450500	2900	2900	2900	2900	0
418	20231127	135300	1450500	2900	2900	2900	2900	0
419	20231127	135200	1450500	2900	2900	2900	2900	0
420	20231127	135100	1450500	2900	2900	2900	2900	0
421	20231127	135000	1450500	2900	2900	2900	2900	0
422	20231127	134900	1450500	2900	2900	2900	2900	0
423	20231127	134800	1450500	2900	2900	2900	2900	0
424	20231127	134700	1450500	2900	2900	2900	2900	0
425	20231127	134600	1450500	2900	2900	2900	2900	0
426	20231127	134500	1450500	2900	2900	2900	2900	0
427	20231127	134400	1450500	2900	2900	2900	2900	0
428	20231127	134300	1450500	2900	2900	2900	2900	0
429	20231127	134200	1450500	2900	2900	2900	2900	0
430	20231127	134100	1450500	2900	2900	2900	2900	0
431	20231127	134000	1450500	2900	2900	2900	2900	0
432	20231127	133900	1450500	2900	2900	2900	2900	0
433	20231127	133800	1450500	2900	2900	2900	2900	0
434	20231127	133700	1450500	2900	2900	2900	2900	0
435	20231127	133600	1450500	2900	2900	2900	2900	0
436	20231127	133500	1450500	2900	2900	2900	2900	0
437	20231127	133400	1450500	2900	2900	2900	2900	0
438	20231127	133300	1450500	2900	2900	2900	2900	0
439	20231127	133200	1450500	2900	2900	2900	2900	0
440	20231127	133100	1450500	2900	2900	2900	2900	0
441	20231127	133000	1450500	2900	2900	2900	2900	0
442	20231127	132900	1450500	2900	2900	2900	2900	0
443	20231127	132800	1450500	2900	2900	2900	2900	0
444	20231127	132700	1450500	2900	2900	2900	2900	0
445	20231127	132600	1450500	2900	2900	2900	2900	0
446	20231127	132500	1450500	2900	2900	2900	2900	0
447	20231127	132400	1450500	2900	2900	2900	2900	0
448	20231127	132300	1450500	2900	2900	2900	2900	0
449	20231127	132200	1450500	2900	2900	2900	2900	0
450	20231127	132100	1450500	2900	2900	2900	2900	0
451	20231127	132000	1450500	2900	2900	2900	2900	0
452	20231127	131900	1450500	2900	2900	2900	2900	0
453	20231127	131800	1450500	2900	2900	2900	2900	0
454	20231127	131700	1450500	2900	2900	2900	2900	0
455	20231127	131600	1450500	2900	2900	2900	2900	0
456	20231127	131500	1450500	2900	2900	2900	2900	0
457	20231127	131400	1450500	2900	2900	2900	2900	0
458	20231127	131300	1450500	2900	2900	2900	2900	0
459	20231127	131200	1450500	2900	2900	2900	2900	0
460	20231127	131100	1450500	2900	2900	2900	2900	0
461	20231127	131000	1450500	2900	2900	2900	2900	0
462	20231127	130900	1450500	2900	2900	2900	2900	0
463	20231127	130800	1450500	2900	2900	2900	2900	0
464	20231127	130700	1450500	2900	2900	2900	2900	0
465	20231127	130600	1450500	2900	2900	2900	2900	0
466	20231127	130500	1450500	2900	2900	2900	2900	0
467	20231127	130400	1450500	2900	2900	2900	2900	0
468	20231127	130300	1450500	2900	2900	2900	2900	0
469	20231127	130200	1450500	2900	2900	2900	2900	0
470	20231127	130100	1450500	2900	2900	2900	2900	0
471	20231127	130000	1450500	2900	2900	2900	2900	0
472	20231127	125900	1450500	2900	2900	2900	2900	0
473	20231127	125800	1450500	2900	2900	2900	2900	0
474	20231127	125700	1450500	2900	2900	2900	2900	0
475	20231127	125600	1450500	2900	2900	2900	2900	0
476	20231127	125500	1450500	2900	2900	2900	2900	0
477	20231127	125400	1450500	2900	2900	2900	2900	0
478	20231127	125300	1450500	2900	2900	2900	2900	0
479	20231127	125200	1450500	2900	2900	2900	2900	400
480	20231127	125100	290500	2905	2905	2905	2905	0
481	20231127	125000	290500	2905	2905	2905	2905	0
482	20231127	124900	290500	2905	2905	2905	2905	0
483	20231127	124800	290500	2905	2905	2905	2905	0
484	20231127	124700	290500	2905	2905	2905	2905	0
485	20231127	124600	290500	2905	2905	2905	2905	0
486	20231127	124500	290500	2905	2905	2905	2905	0
487	20231127	124400	290500	2905	2905	2905	2905	0
488	20231127	124300	290500	2905	2905	2905	2905	0
489	20231127	124200	290500	2905	2905	2905	2905	0
490	20231127	124100	290500	2905	2905	2905	2905	0
491	20231127	124000	290500	2905	2905	2905	2905	0
492	20231127	123900	290500	2905	2905	2905	2905	0
493	20231127	123800	290500	2905	2905	2905	2905	0
494	20231127	123700	290500	2905	2905	2905	2905	0
495	20231127	123600	290500	2905	2905	2905	2905	0
496	20231127	123500	290500	2905	2905	2905	2905	0
497	20231127	123400	290500	2905	2905	2905	2905	0
498	20231127	123300	290500	2905	2905	2905	2905	0
499	20231127	123200	290500	2905	2905	2905	2905	0
500	20231127	123100	290500	2905	2905	2905	2905	0
501	20231127	123000	290500	2905	2905	2905	2905	0
502	20231127	122900	290500	2905	2905	2905	2905	0
503	20231127	122800	290500	2905	2905	2905	2905	0
504	20231127	122700	290500	2905	2905	2905	2905	0
505	20231127	122600	290500	2905	2905	2905	2905	0
506	20231127	122500	290500	2905	2905	2905	2905	0
507	20231127	122400	290500	2905	2905	2905	2905	0
508	20231127	122300	290500	2905	2905	2905	2905	0
509	20231127	122200	290500	2905	2905	2905	2905	0
510	20231127	122100	290500	2905	2905	2905	2905	0
511	20231127	122000	290500	2905	2905	2905	2905	0
512	20231127	121900	290500	2905	2905	2905	2905	0
513	20231127	121800	290500	2905	2905	2905	2905	0
514	20231127	121700	290500	2905	2905	2905	2905	0
515	20231127	121600	290500	2905	2905	2905	2905	0
516	20231127	121500	290500	2905	2905	2905	2905	0
517	20231127	121400	290500	2905	2905	2905	2905	0
518	20231127	121300	290500	2905	2905	2905	2905	0
519	20231127	121200	290500	2905	2905	2905	2905	0
520	20231127	121100	290500	2905	2905	2905	2905	0
521	20231127	121000	290500	2905	2905	2905	2905	0
522	20231127	120900	290500	2905	2905	2905	2905	0
523	20231127	120800	290500	2905	2905	2905	2905	0
524	20231127	120700	290500	2905	2905	2905	2905	0
525	20231127	120600	290500	2905	2905	2905	2905	0
526	20231127	120500	290500	2905	2905	2905	2905	0
527	20231127	120400	290500	2905	2905	2905	2905	0
528	20231127	120300	290500	2905	2905	2905	2905	0
529	20231127	120200	290500	2905	2905	2905	2905	0
530	20231127	120100	290500	2905	2905	2905	2905	0
531	20231127	120000	290500	2905	2905	2905	2905	0
532	20231127	115900	290500	2905	2905	2905	2905	0
533	20231127	115800	290500	2905	2905	2905	2905	0
534	20231127	115700	290500	2905	2905	2905	2905	0
535	20231127	115600	290500	2905	2905	2905	2905	0
536	20231127	115500	290500	2905	2905	2905	2905	0
537	20231127	115400	290500	2905	2905	2905	2905	0
538	20231127	115300	290500	2905	2905	2905	2905	0
539	20231127	115200	290500	2905	2905	2905	2905	0
540	20231127	115100	290500	2905	2905	2905	2905	0
541	20231127	115000	290500	2905	2905	2905	2905	0
542	20231127	114900	290500	2905	2905	2905	2905	0
543	20231127	114800	290500	2905	2905	2905	2905	0
544	20231127	114700	290500	2905	2905	2905	2905	0
545	20231127	114600	290500	2905	2905	2905	2905	0
546	20231127	114500	290500	2905	2905	2905	2905	0
547	20231127	114400	290500	2905	2905	2905	2905	0
548	20231127	114300	290500	2905	2905	2905	2905	0
549	20231127	114200	290500	2905	2905	2905	2905	0
550	20231127	114100	290500	2905	2905	2905	2905	0
551	20231127	114000	290500	2905	2905	2905	2905	0
552	20231127	113900	290500	2905	2905	2905	2905	0
553	20231127	113800	290500	2905	2905	2905	2905	0
554	20231127	113700	290500	2905	2905	2905	2905	0
555	20231127	113600	290500	2905	2905	2905	2905	100
556	20231127	113500	0	2945	2945	2945	2945	0
557	20231127	113400	0	2945	2945	2945	2945	0
558	20231127	113300	0	2945	2945	2945	2945	0
559	20231127	113200	0	2945	2945	2945	2945	0
560	20231127	113100	0	2945	2945	2945	2945	0
561	20231127	113000	0	2945	2945	2945	2945	0
562	20231127	112900	0	2945	2945	2945	2945	0
563	20231127	112800	0	2945	2945	2945	2945	0
564	20231127	112700	0	2945	2945	2945	2945	0
565	20231127	112600	0	2945	2945	2945	2945	0
566	20231127	112500	0	2945	2945	2945	2945	0
567	20231127	112400	0	2945	2945	2945	2945	0
568	20231127	112300	0	2945	2945	2945	2945	0
569	20231127	112200	0	2945	2945	2945	2945	0
570	20231127	112100	0	2945	2945	2945	2945	0
571	20231127	112000	0	2945	2945	2945	2945	0
572	20231127	111900	0	2945	2945	2945	2945	0
573	20231127	111800	0	2945	2945	2945	2945	0
574	20231127	111700	0	2945	2945	2945	2945	0
575	20231127	111600	0	2945	2945	2945	2945	0
576	20231127	111500	0	2945	2945	2945	2945	0
577	20231127	111400	0	2945	2945	2945	2945	0
578	20231127	111300	0	2945	2945	2945	2945	0
579	20231127	111200	0	2945	2945	2945	2945	0
580	20231127	111100	0	2945	2945	2945	2945	0
581	20231127	111000	0	2945	2945	2945	2945	0
582	20231127	110900	0	2945	2945	2945	2945	0
583	20231127	110800	0	2945	2945	2945	2945	0
584	20231127	110700	0	2945	2945	2945	2945	0
585	20231127	110600	0	2945	2945	2945	2945	0
586	20231127	110500	0	2945	2945	2945	2945	0
587	20231127	110400	0	2945	2945	2945	2945	0
588	20231127	110300	0	2945	2945	2945	2945	0
589	20231127	110200	0	2945	2945	2945	2945	0
590	20231127	110100	0	2945	2945	2945	2945	0
591	20231127	110000	0	2945	2945	2945	2945	0
592	20231127	105900	0	2945	2945	2945	2945	0
593	20231127	105800	0	2945	2945	2945	2945	0
594	20231127	105700	0	2945	2945	2945	2945	0
595	20231127	105600	0	2945	2945	2945	2945	0
596	20231127	105500	0	2945	2945	2945	2945	0
597	20231127	105400	0	2945	2945	2945	2945	0
598	20231127	105300	0	2945	2945	2945	2945	0
599	20231127	105200	0	2945	2945	2945	2945	0
600	20231127	105100	0	2945	2945	2945	2945	0
601	20231127	105000	0	2945	2945	2945	2945	0
602	20231127	104900	0	2945	2945	2945	2945	0
603	20231127	104800	0	2945	2945	2945	2945	0
604	20231127	104700	0	2945	2945	2945	2945	0
605	20231127	104600	0	2945	2945	2945	2945	0
606	20231127	104500	0	2945	2945	2945	2945	0
607	20231127	104400	0	2945	2945	2945	2945	0
608	20231127	104300	0	2945	2945	2945	2945	0
609	20231127	104200	0	2945	2945	2945	2945	0
610	20231127	104100	0	2945	2945	2945	2945	0
611	20231127	104000	0	2945	2945	2945	2945	0
612	20231127	103900	0	2945	2945	2945	2945	0
613	20231127	103800	0	2945	2945	2945	2945	0
614	20231127	103700	0	2945	2945	2945	2945	0
615	20231127	103600	0	2945	2945	2945	2945	0
616	20231127	103500	0	2945	2945	2945	2945	0
617	20231127	103400	0	2945	2945	2945	2945	0
618	20231127	103300	0	2945	2945	2945	2945	0
619	20231127	103200	0	2945	2945	2945	2945	0
620	20231127	103100	0	2945	2945	2945	2945	0
621	20231127	103000	0	2945	2945	2945	2945	0
622	20231127	102900	0	2945	2945	2945	2945	0
623	20231127	102800	0	2945	2945	2945	2945	0
624	20231127	102700	0	2945	2945	2945	2945	0
625	20231127	102600	0	2945	2945	2945	2945	0
626	20231127	102500	0	2945	2945	2945	2945	0
627	20231127	102400	0	2945	2945	2945	2945	0
628	20231127	102300	0	2945	2945	2945	2945	0
629	20231127	102200	0	2945	2945	2945	2945	0
630	20231127	102100	0	2945	2945	2945	2945	0
631	20231127	102000	0	2945	2945	2945	2945	0
632	20231127	101900	0	2945	2945	2945	2945	0
633	20231127	101800	0	2945	2945	2945	2945	0
634	20231127	101700	0	2945	2945	2945	2945	0
635	20231127	101600	0	2945	2945	2945	2945	0
636	20231127	101500	0	2945	2945	2945	2945	0
637	20231127	101400	0	2945	2945	2945	2945	0
638	20231127	101300	0	2945	2945	2945	2945	0
639	20231127	101200	0	2945	2945	2945	2945	0
640	20231127	101100	0	2945	2945	2945	2945	0
641	20231127	101000	0	2945	2945	2945	2945	0
642	20231127	100900	0	2945	2945	2945	2945	0
643	20231127	100800	0	2945	2945	2945	2945	0
644	20231127	100700	0	2945	2945	2945	2945	0
645	20231127	100600	0	2945	2945	2945	2945	0
646	20231127	100500	0	2945	2945	2945	2945	0
647	20231127	100400	0	2945	2945	2945	2945	0
648	20231127	100300	0	2945	2945	2945	2945	0
649	20231127	100200	0	2945	2945	2945	2945	0
650	20231127	100100	0	2945	2945	2945	2945	0
651	20231127	100000	0	2945	2945	2945	2945	0
652	20231127	095900	0	2945	2945	2945	2945	0
653	20231127	095800	0	2945	2945	2945	2945	0
654	20231127	095700	0	2945	2945	2945	2945	0
655	20231127	095600	0	2945	2945	2945	2945	0
656	20231127	095500	0	2945	2945	2945	2945	0
657	20231127	095400	0	2945	2945	2945	2945	0
658	20231127	095300	0	2945	2945	2945	2945	0
659	20231127	095200	0	2945	2945	2945	2945	0
660	20231127	095100	0	2945	2945	2945	2945	0
661	20231127	095000	0	2945	2945	2945	2945	0
662	20231127	094900	0	2945	2945	2945	2945	0
663	20231127	094800	0	2945	2945	2945	2945	0
664	20231127	094700	0	2945	2945	2945	2945	0
665	20231127	094600	0	2945	2945	2945	2945	0
666	20231127	094500	0	2945	2945	2945	2945	0
667	20231127	094400	0	2945	2945	2945	2945	0
668	20231127	094300	0	2945	2945	2945	2945	0
669	20231127	094200	0	2945	2945	2945	2945	0
670	20231127	094100	0	2945	2945	2945	2945	0
671	20231127	094000	0	2945	2945	2945	2945	0
672	20231127	093900	0	2945	2945	2945	2945	0
673	20231127	093800	0	2945	2945	2945	2945	0
674	20231127	093700	0	2945	2945	2945	2945	0
675	20231127	093600	0	2945	2945	2945	2945	0
676	20231127	093500	0	2945	2945	2945	2945	0
677	20231127	093400	0	2945	2945	2945	2945	0
678	20231127	093300	0	2945	2945	2945	2945	0
679	20231127	093200	0	2945	2945	2945	2945	0
680	20231127	093100	0	2945	2945	2945	2945	0
681	20231127	093000	0	2945	2945	2945	2945	0
682	20231127	092900	0	2945	2945	2945	2945	0
683	20231127	092800	0	2945	2945	2945	2945	0
684	20231127	092700	0	2945	2945	2945	2945	0
685	20231127	092600	0	2945	2945	2945	2945	0
686	20231127	092500	0	2945	2945	2945	2945	0
687	20231127	092400	0	2945	2945	2945	2945	0
688	20231127	092300	0	2945	2945	2945	2945	0
689	20231127	092200	0	2945	2945	2945	2945	0
690	20231127	092100	0	2945	2945	2945	2945	0
691	20231127	092000	0	2945	2945	2945	2945	0
692	20231127	091900	0	2945	2945	2945	2945	0
693	20231127	091800	0	2945	2945	2945	2945	0
694	20231127	091700	0	2945	2945	2945	2945	0
695	20231127	091600	0	2945	2945	2945	2945	0
696	20231127	091500	0	2945	2945	2945	2945	0
697	20231127	091400	0	2945	2945	2945	2945	0
698	20231127	091300	0	2945	2945	2945	2945	0
699	20231127	091200	0	2945	2945	2945	2945	0
700	20231127	091100	0	2945	2945	2945	2945	0
701	20231127	091000	0	2945	2945	2945	2945	0
702	20231127	090900	0	2945	2945	2945	2945	0
703	20231127	090800	0	2945	2945	2945	2945	0
704	20231127	090700	0	2945	2945	2945	2945	0
705	20231127	090600	0	2945	2945	2945	2945	0
706	20231127	090500	0	2945	2945	2945	2945	0
707	20231127	090400	0	2945	2945	2945	2945	0
708	20231127	090300	0	2945	2945	2945	2945	0
709	20231127	090200	0	2945	2945	2945	2945	0
710	20231127	090100	0	2945	2945	2945	2945	0
711	20231127	090000	0	2945	2945	2945	2945	0