KissMeData/354390/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	213300	4725105	4000	4000	4000	4000	200
3	20241127	213200	4725105	4000	4000	4000	4000	0
4	20241127	213100	4725105	4000	4000	4000	4000	0
5	20241127	213000	4725105	4000	4000	4000	4000	0
6	20241127	212900	4725105	4000	4000	4000	4000	0
7	20241127	212800	4725105	4000	4000	4000	4000	0
8	20241127	212700	4725105	4000	4000	4000	4000	0
9	20241127	212600	4725105	4000	4000	4000	4000	0
10	20241127	212500	4725105	4000	4000	4000	4000	0
11	20241127	212400	4725105	4000	4000	4000	4000	0
12	20241127	212300	4725105	4000	4000	4000	4000	0
13	20241127	212200	4725105	4000	4000	4000	4000	0
14	20241127	212100	4725105	4000	4000	4000	4000	0
15	20241127	212000	4725105	4000	4000	4000	4000	0
16	20241127	211900	4725105	4000	4000	4000	4000	0
17	20241127	211800	4725105	4000	4000	4000	4000	0
18	20241127	211700	4725105	4000	4000	4000	4000	0
19	20241127	211600	4725105	4000	4000	4000	4000	0
20	20241127	211500	4725105	4000	4000	4000	4000	0
21	20241127	211400	4725105	4000	4000	4000	4000	0
22	20241127	211300	4725105	4000	4000	4000	4000	0
23	20241127	211200	4725105	4000	4000	4000	4000	0
24	20241127	211100	4725105	4000	4000	4000	4000	0
25	20241127	211000	4725105	4000	4000	4000	4000	0
26	20241127	210900	4725105	4000	4000	4000	4000	0
27	20241127	210800	4725105	4000	4000	4000	4000	0
28	20241127	210700	4725105	4000	4000	4000	4000	0
29	20241127	210600	4725105	4000	4000	4000	4000	0
30	20241127	210500	4725105	4000	4000	4000	4000	0
31	20241127	210400	4725105	4000	4000	4000	4000	0
32	20241127	210300	4725105	4000	4000	4000	4000	200
33	20241127	210200	4725105	4000	4000	4000	4000	0
34	20241127	210100	4725105	4000	4000	4000	4000	0
35	20241127	210000	4725105	4000	4000	4000	4000	0
36	20241127	205900	4725105	4000	4000	4000	4000	0
37	20241127	205800	4725105	4000	4000	4000	4000	0
38	20241127	205700	4725105	4000	4000	4000	4000	0
39	20241127	205600	4725105	4000	4000	4000	4000	0
40	20241127	205500	4725105	4000	4000	4000	4000	0
41	20241127	205400	4725105	4000	4000	4000	4000	0
42	20241127	205300	4725105	4000	4000	4000	4000	0
43	20241127	205200	4725105	4000	4000	4000	4000	0
44	20241127	205100	4725105	4000	4000	4000	4000	0
45	20241127	205000	4725105	4000	4000	4000	4000	0
46	20241127	204900	4725105	4000	4000	4000	4000	0
47	20241127	204800	4725105	4000	4000	4000	4000	0
48	20241127	204700	4725105	4000	4000	4000	4000	0
49	20241127	204600	4725105	4000	4000	4000	4000	0
50	20241127	204500	4725105	4000	4000	4000	4000	0
51	20241127	204400	4725105	4000	4000	4000	4000	0
52	20241127	204300	4725105	4000	4000	4000	4000	0
53	20241127	204200	4725105	4000	4000	4000	4000	0
54	20241127	204100	4725105	4000	4000	4000	4000	0
55	20241127	204000	4725105	4000	4000	4000	4000	0
56	20241127	203900	4725105	4000	4000	4000	4000	0
57	20241127	203800	4725105	4000	4000	4000	4000	0
58	20241127	203700	4725105	4000	4000	4000	4000	0
59	20241127	203600	4725105	4000	4000	4000	4000	0
60	20241127	203500	4725105	4000	4000	4000	4000	0
61	20241127	203400	4725105	4000	4000	4000	4000	0
62	20241127	203300	4725105	4000	4000	4000	4000	200
63	20241127	203200	4725105	4000	4000	4000	4000	0
64	20241127	203100	4725105	4000	4000	4000	4000	0
65	20241127	203000	4725105	4000	4000	4000	4000	0
66	20241127	202900	4725105	4000	4000	4000	4000	0
67	20241127	202800	4725105	4000	4000	4000	4000	0
68	20241127	202700	4725105	4000	4000	4000	4000	0
69	20241127	202600	4725105	4000	4000	4000	4000	0
70	20241127	202500	4725105	4000	4000	4000	4000	0
71	20241127	202400	4725105	4000	4000	4000	4000	0
72	20241127	202300	4725105	4000	4000	4000	4000	0
73	20241127	202200	4725105	4000	4000	4000	4000	0
74	20241127	202100	4725105	4000	4000	4000	4000	0
75	20241127	202000	4725105	4000	4000	4000	4000	0
76	20241127	201900	4725105	4000	4000	4000	4000	0
77	20241127	201800	4725105	4000	4000	4000	4000	0
78	20241127	201700	4725105	4000	4000	4000	4000	0
79	20241127	201600	4725105	4000	4000	4000	4000	0
80	20241127	201500	4725105	4000	4000	4000	4000	0
81	20241127	201400	4725105	4000	4000	4000	4000	0
82	20241127	201300	4725105	4000	4000	4000	4000	0
83	20241127	201200	4725105	4000	4000	4000	4000	0
84	20241127	201100	4725105	4000	4000	4000	4000	0
85	20241127	201000	4725105	4000	4000	4000	4000	0
86	20241127	200900	4725105	4000	4000	4000	4000	0
87	20241127	200800	4725105	4000	4000	4000	4000	0
88	20241127	200700	4725105	4000	4000	4000	4000	0
89	20241127	200600	4725105	4000	4000	4000	4000	0
90	20241127	200500	4725105	4000	4000	4000	4000	0
91	20241127	200400	4725105	4000	4000	4000	4000	0
92	20241127	200300	4725105	4000	4000	4000	4000	200
93	20241127	200200	4725105	4000	4000	4000	4000	0
94	20241127	200100	4725105	4000	4000	4000	4000	0
95	20241127	200000	4725105	4000	4000	4000	4000	0
96	20241127	195900	4725105	4000	4000	4000	4000	0
97	20241127	195800	4725105	4000	4000	4000	4000	0
98	20241127	195700	4725105	4000	4000	4000	4000	0
99	20241127	195600	4725105	4000	4000	4000	4000	0
100	20241127	195500	4725105	4000	4000	4000	4000	0
101	20241127	195400	4725105	4000	4000	4000	4000	0
102	20241127	195300	4725105	4000	4000	4000	4000	0
103	20241127	195200	4725105	4000	4000	4000	4000	0
104	20241127	195100	4725105	4000	4000	4000	4000	0
105	20241127	195000	4725105	4000	4000	4000	4000	0
106	20241127	194900	4725105	4000	4000	4000	4000	0
107	20241127	194800	4725105	4000	4000	4000	4000	0
108	20241127	194700	4725105	4000	4000	4000	4000	0
109	20241127	194600	4725105	4000	4000	4000	4000	0
110	20241127	194500	4725105	4000	4000	4000	4000	0
111	20241127	194400	4725105	4000	4000	4000	4000	0
112	20241127	194300	4725105	4000	4000	4000	4000	0
113	20241127	194200	4725105	4000	4000	4000	4000	0
114	20241127	194100	4725105	4000	4000	4000	4000	0
115	20241127	194000	4725105	4000	4000	4000	4000	0
116	20241127	193900	4725105	4000	4000	4000	4000	0
117	20241127	193800	4725105	4000	4000	4000	4000	0
118	20241127	193700	4725105	4000	4000	4000	4000	0
119	20241127	193600	4725105	4000	4000	4000	4000	0
120	20241127	193500	4725105	4000	4000	4000	4000	0
121	20241127	193400	4725105	4000	4000	4000	4000	0
122	20241127	193300	4725105	4000	4000	4000	4000	200
123	20241127	193200	4725105	4000	4000	4000	4000	0
124	20241127	193100	4725105	4000	4000	4000	4000	0
125	20241127	193000	4725105	4000	4000	4000	4000	0
126	20241127	192900	4725105	4000	4000	4000	4000	0
127	20241127	192800	4725105	4000	4000	4000	4000	0
128	20241127	192700	4725105	4000	4000	4000	4000	0
129	20241127	192600	4725105	4000	4000	4000	4000	0
130	20241127	192500	4725105	4000	4000	4000	4000	0
131	20241127	192400	4725105	4000	4000	4000	4000	0
132	20241127	192300	4725105	4000	4000	4000	4000	0
133	20241127	192200	4725105	4000	4000	4000	4000	0
134	20241127	192100	4725105	4000	4000	4000	4000	0
135	20241127	192000	4725105	4000	4000	4000	4000	0
136	20241127	191900	4725105	4000	4000	4000	4000	0
137	20241127	191800	4725105	4000	4000	4000	4000	0
138	20241127	191700	4725105	4000	4000	4000	4000	0
139	20241127	191600	4725105	4000	4000	4000	4000	0
140	20241127	191500	4725105	4000	4000	4000	4000	0
141	20241127	191400	4725105	4000	4000	4000	4000	0
142	20241127	191300	4725105	4000	4000	4000	4000	0
143	20241127	191200	4725105	4000	4000	4000	4000	0
144	20241127	191100	4725105	4000	4000	4000	4000	0
145	20241127	191000	4725105	4000	4000	4000	4000	0
146	20241127	190900	4725105	4000	4000	4000	4000	0
147	20241127	190800	4725105	4000	4000	4000	4000	0
148	20241127	190700	4725105	4000	4000	4000	4000	0
149	20241127	190600	4725105	4000	4000	4000	4000	0
150	20241127	190500	4725105	4000	4000	4000	4000	0
151	20241127	190400	4725105	4000	4000	4000	4000	0
152	20241127	190300	4725105	4000	4000	4000	4000	200
153	20241127	190200	4725105	4000	4000	4000	4000	0
154	20241127	190100	4725105	4000	4000	4000	4000	0
155	20241127	190000	4725105	4000	4000	4000	4000	0
156	20241127	185900	4725105	4000	4000	4000	4000	0
157	20241127	185800	4725105	4000	4000	4000	4000	0
158	20241127	185700	4725105	4000	4000	4000	4000	0
159	20241127	185600	4725105	4000	4000	4000	4000	0
160	20241127	185500	4725105	4000	4000	4000	4000	0
161	20241127	185400	4725105	4000	4000	4000	4000	0
162	20241127	185300	4725105	4000	4000	4000	4000	0
163	20241127	185200	4725105	4000	4000	4000	4000	0
164	20241127	185100	4725105	4000	4000	4000	4000	0
165	20241127	185000	4725105	4000	4000	4000	4000	0
166	20241127	184900	4725105	4000	4000	4000	4000	0
167	20241127	184800	4725105	4000	4000	4000	4000	0
168	20241127	184700	4725105	4000	4000	4000	4000	0
169	20241127	184600	4725105	4000	4000	4000	4000	0
170	20241127	184500	4725105	4000	4000	4000	4000	0
171	20241127	184400	4725105	4000	4000	4000	4000	0
172	20241127	184300	4725105	4000	4000	4000	4000	0
173	20241127	184200	4725105	4000	4000	4000	4000	0
174	20241127	184100	4725105	4000	4000	4000	4000	0
175	20241127	184000	4725105	4000	4000	4000	4000	0
176	20241127	183900	4725105	4000	4000	4000	4000	0
177	20241127	183800	4725105	4000	4000	4000	4000	0
178	20241127	183700	4725105	4000	4000	4000	4000	0
179	20241127	183600	4725105	4000	4000	4000	4000	0
180	20241127	183500	4725105	4000	4000	4000	4000	0
181	20241127	183400	4725105	4000	4000	4000	4000	0
182	20241127	183300	4725105	4000	4000	4000	4000	200
183	20241127	183200	4725105	4000	4000	4000	4000	0
184	20241127	183100	4725105	4000	4000	4000	4000	0
185	20241127	183000	4725105	4000	4000	4000	4000	0
186	20241127	182900	4725105	4000	4000	4000	4000	0
187	20241127	182800	4725105	4000	4000	4000	4000	0
188	20241127	182700	4725105	4000	4000	4000	4000	0
189	20241127	182600	4725105	4000	4000	4000	4000	0
190	20241127	182500	4725105	4000	4000	4000	4000	0
191	20241127	182400	4725105	4000	4000	4000	4000	0
192	20241127	182300	4725105	4000	4000	4000	4000	0
193	20241127	182200	4725105	4000	4000	4000	4000	0
194	20241127	182100	4725105	4000	4000	4000	4000	0
195	20241127	182000	4725105	4000	4000	4000	4000	0
196	20241127	181900	4725105	4000	4000	4000	4000	0
197	20241127	181800	4725105	4000	4000	4000	4000	0
198	20241127	181700	4725105	4000	4000	4000	4000	0
199	20241127	181600	4725105	4000	4000	4000	4000	0
200	20241127	181500	4725105	4000	4000	4000	4000	0
201	20241127	181400	4725105	4000	4000	4000	4000	0
202	20241127	181300	4725105	4000	4000	4000	4000	0
203	20241127	181200	4725105	4000	4000	4000	4000	0
204	20241127	181100	4725105	4000	4000	4000	4000	0
205	20241127	181000	4725105	4000	4000	4000	4000	0
206	20241127	180900	4725105	4000	4000	4000	4000	0
207	20241127	180800	4725105	4000	4000	4000	4000	0
208	20241127	180700	4725105	4000	4000	4000	4000	0
209	20241127	180600	4725105	4000	4000	4000	4000	0
210	20241127	180500	4725105	4000	4000	4000	4000	0
211	20241127	180400	4725105	4000	4000	4000	4000	0
212	20241127	180300	4725105	4000	4000	4000	4000	200
213	20241127	180200	4725105	4000	4000	4000	4000	0
214	20241127	180100	4725105	4000	4000	4000	4000	0
215	20241127	180000	4725105	4000	4000	4000	4000	0
216	20241127	175900	4725105	4000	4000	4000	4000	0
217	20241127	175800	4725105	4000	4000	4000	4000	0
218	20241127	175700	4725105	4000	4000	4000	4000	0
219	20241127	175600	4725105	4000	4000	4000	4000	0
220	20241127	175500	4725105	4000	4000	4000	4000	0
221	20241127	175400	4725105	4000	4000	4000	4000	0
222	20241127	175300	4725105	4000	4000	4000	4000	0
223	20241127	175200	4725105	4000	4000	4000	4000	0
224	20241127	175100	4725105	4000	4000	4000	4000	0
225	20241127	175000	4725105	4000	4000	4000	4000	0
226	20241127	174900	4725105	4000	4000	4000	4000	0
227	20241127	174800	4725105	4000	4000	4000	4000	0
228	20241127	174700	4725105	4000	4000	4000	4000	0
229	20241127	174600	4725105	4000	4000	4000	4000	0
230	20241127	174500	4725105	4000	4000	4000	4000	0
231	20241127	174400	4725105	4000	4000	4000	4000	0
232	20241127	174300	4725105	4000	4000	4000	4000	0
233	20241127	174200	4725105	4000	4000	4000	4000	0
234	20241127	174100	4725105	4000	4000	4000	4000	0
235	20241127	174000	4725105	4000	4000	4000	4000	0
236	20241127	173900	4725105	4000	4000	4000	4000	0
237	20241127	173800	4725105	4000	4000	4000	4000	0
238	20241127	173700	4725105	4000	4000	4000	4000	0
239	20241127	173600	4725105	4000	4000	4000	4000	0
240	20241127	173500	4725105	4000	4000	4000	4000	0
241	20241127	173400	4725105	4000	4000	4000	4000	0
242	20241127	173300	4725105	4000	4000	4000	4000	200
243	20241127	173200	4725105	4000	4000	4000	4000	0
244	20241127	173100	4725105	4000	4000	4000	4000	0
245	20241127	173000	4725105	4000	4000	4000	4000	0
246	20241127	172900	4725105	4000	4000	4000	4000	0
247	20241127	172800	4725105	4000	4000	4000	4000	0
248	20241127	172700	4725105	4000	4000	4000	4000	0
249	20241127	172600	4725105	4000	4000	4000	4000	0
250	20241127	172500	4725105	4000	4000	4000	4000	0
251	20241127	172400	4725105	4000	4000	4000	4000	0
252	20241127	172300	4725105	4000	4000	4000	4000	0
253	20241127	172200	4725105	4000	4000	4000	4000	0
254	20241127	172100	4725105	4000	4000	4000	4000	0
255	20241127	172000	4725105	4000	4000	4000	4000	0
256	20241127	171900	4725105	4000	4000	4000	4000	0
257	20241127	171800	4725105	4000	4000	4000	4000	0
258	20241127	171700	4725105	4000	4000	4000	4000	0
259	20241127	171600	4725105	4000	4000	4000	4000	0
260	20241127	171500	4725105	4000	4000	4000	4000	0
261	20241127	171400	4725105	4000	4000	4000	4000	0
262	20241127	171300	4725105	4000	4000	4000	4000	0
263	20241127	171200	4725105	4000	4000	4000	4000	0
264	20241127	171100	4725105	4000	4000	4000	4000	0
265	20241127	171000	4725105	4000	4000	4000	4000	0
266	20241127	170900	4725105	4000	4000	4000	4000	0
267	20241127	170800	4725105	4000	4000	4000	4000	0
268	20241127	170700	4725105	4000	4000	4000	4000	0
269	20241127	170600	4725105	4000	4000	4000	4000	0
270	20241127	170500	4725105	4000	4000	4000	4000	0
271	20241127	170400	4725105	4000	4000	4000	4000	0
272	20241127	170300	4725105	4000	4000	4000	4000	200
273	20241127	170200	4725105	4000	4000	4000	4000	0
274	20241127	170100	4725105	4000	4000	4000	4000	0
275	20241127	170000	4725105	4000	4000	4000	4000	0
276	20241127	165900	4725105	4000	4000	4000	4000	0
277	20241127	165800	4725105	4000	4000	4000	4000	0
278	20241127	165700	4725105	4000	4000	4000	4000	0
279	20241127	165600	4725105	4000	4000	4000	4000	0
280	20241127	165500	4725105	4000	4000	4000	4000	0
281	20241127	165400	4725105	4000	4000	4000	4000	0
282	20241127	165300	4725105	4000	4000	4000	4000	0
283	20241127	165200	4725105	4000	4000	4000	4000	0
284	20241127	165100	4725105	4000	4000	4000	4000	0
285	20241127	165000	4725105	4000	4000	4000	4000	0
286	20241127	164900	4725105	4000	4000	4000	4000	0
287	20241127	164800	4725105	4000	4000	4000	4000	0
288	20241127	164700	4725105	4000	4000	4000	4000	0
289	20241127	164600	4725105	4000	4000	4000	4000	0
290	20241127	164500	4725105	4000	4000	4000	4000	0
291	20241127	164400	4725105	4000	4000	4000	4000	0
292	20241127	164300	4725105	4000	4000	4000	4000	0
293	20241127	164200	4725105	4000	4000	4000	4000	0
294	20241127	164100	4725105	4000	4000	4000	4000	0
295	20241127	164000	4725105	4000	4000	4000	4000	0
296	20241127	163900	4725105	4000	4000	4000	4000	0
297	20241127	163800	4725105	4000	4000	4000	4000	0
298	20241127	163700	4725105	4000	4000	4000	4000	0
299	20241127	163600	4725105	4000	4000	4000	4000	0
300	20241127	163500	4725105	4000	4000	4000	4000	0
301	20241127	163400	4725105	4000	4000	4000	4000	0
302	20241127	163300	4725105	4000	4000	4000	4000	200
303	20241127	163200	4725105	4000	4000	4000	4000	0
304	20241127	163100	4725105	4000	4000	4000	4000	0
305	20241127	163000	4725105	4000	4000	4000	4000	0
306	20241127	162900	4725105	4000	4000	4000	4000	0
307	20241127	162800	4725105	4000	4000	4000	4000	0
308	20241127	162700	4725105	4000	4000	4000	4000	0
309	20241127	162600	4725105	4000	4000	4000	4000	0
310	20241127	162500	4725105	4000	4000	4000	4000	0
311	20241127	162400	4725105	4000	4000	4000	4000	0
312	20241127	162300	4725105	4000	4000	4000	4000	0
313	20241127	162200	4725105	4000	4000	4000	4000	0
314	20241127	162100	4725105	4000	4000	4000	4000	0
315	20241127	162000	4725105	4000	4000	4000	4000	0
316	20241127	161900	4725105	4000	4000	4000	4000	0
317	20241127	161800	4725105	4000	4000	4000	4000	0
318	20241127	161700	4725105	4000	4000	4000	4000	0
319	20241127	161600	4725105	4000	4000	4000	4000	0
320	20241127	161500	4725105	4000	4000	4000	4000	0
321	20241127	161400	4725105	4000	4000	4000	4000	0
322	20241127	161300	4725105	4000	4000	4000	4000	0
323	20241127	161200	4725105	4000	4000	4000	4000	0
324	20241127	161100	4725105	4000	4000	4000	4000	0
325	20241127	161000	4725105	4000	4000	4000	4000	0
326	20241127	160900	4725105	4000	4000	4000	4000	0
327	20241127	160800	4725105	4000	4000	4000	4000	0
328	20241127	160700	4725105	4000	4000	4000	4000	0
329	20241127	160600	4725105	4000	4000	4000	4000	0
330	20241127	160500	4725105	4000	4000	4000	4000	0
331	20241127	160400	4725105	4000	4000	4000	4000	0
332	20241127	160300	4725105	4000	4000	4000	4000	200
333	20241127	160200	4725105	4000	4000	4000	4000	0
334	20241127	160100	4725105	4000	4000	4000	4000	0
335	20241127	160000	4725105	4000	4000	4000	4000	0
336	20241127	155900	4725105	4000	4000	4000	4000	0
337	20241127	155800	4725105	4000	4000	4000	4000	0
338	20241127	155700	4725105	4000	4000	4000	4000	0
339	20241127	155600	4725105	4000	4000	4000	4000	0
340	20241127	155500	4725105	4000	4000	4000	4000	0
341	20241127	155400	4725105	4000	4000	4000	4000	0
342	20241127	155300	4725105	4000	4000	4000	4000	0
343	20241127	155200	4725105	4000	4000	4000	4000	0
344	20241127	155100	4725105	4000	4000	4000	4000	0
345	20241127	155000	4725105	4000	4000	4000	4000	0
346	20241127	154900	4725105	4000	4000	4000	4000	0
347	20241127	154800	4725105	4000	4000	4000	4000	0
348	20241127	154700	4725105	4000	4000	4000	4000	0
349	20241127	154600	4725105	4000	4000	4000	4000	0
350	20241127	154500	4725105	4000	4000	4000	4000	0
351	20241127	154400	4725105	4000	4000	4000	4000	0
352	20241127	154300	4725105	4000	4000	4000	4000	0
353	20241127	154200	4725105	4000	4000	4000	4000	0
354	20241127	154100	4725105	4000	4000	4000	4000	0
355	20241127	154000	4725105	4000	4000	4000	4000	0
356	20241127	153900	4725105	4000	4000	4000	4000	0
357	20241127	153800	4725105	4000	4000	4000	4000	0
358	20241127	153700	4725105	4000	4000	4000	4000	0
359	20241127	153600	4725105	4000	4000	4000	4000	0
360	20241127	153500	4725105	4000	4000	4000	4000	0
361	20241127	153400	4725105	4000	4000	4000	4000	0
362	20241127	153300	4725105	4000	4000	4000	4000	200
363	20241127	153200	4725105	4000	4000	4000	4000	0
364	20241127	153100	4725105	4000	4000	4000	4000	0
365	20241127	153000	4725105	4000	4000	4000	4000	0
366	20241127	152900	4725105	4000	4000	4000	4000	0
367	20241127	152800	4725105	4000	4000	4000	4000	0
368	20241127	152700	4725105	4000	4000	4000	4000	0
369	20241127	152600	4725105	4000	4000	4000	4000	0
370	20241127	152500	4725105	4000	4000	4000	4000	0
371	20241127	152400	4725105	4000	4000	4000	4000	0
372	20241127	152300	4725105	4000	4000	4000	4000	0
373	20241127	152200	4725105	4000	4000	4000	4000	0
374	20241127	152100	4725105	4000	4000	4000	4000	0
375	20241127	152000	4725105	4000	4000	4000	4000	0
376	20241127	151900	4725105	4000	4000	4000	4000	0
377	20241127	151800	4725105	4000	4000	4000	4000	0
378	20241127	151700	4725105	4000	4000	4000	4000	0
379	20241127	151600	4725105	4000	4000	4000	4000	0
380	20241127	151500	4725105	4000	4000	4000	4000	0
381	20241127	151400	4725105	4000	4000	4000	4000	0
382	20241127	151300	4725105	4000	4000	4000	4000	0
383	20241127	151200	4725105	4000	4000	4000	4000	0
384	20241127	151100	4725105	4000	4000	4000	4000	0
385	20241127	151000	4725105	4000	4000	4000	4000	0
386	20241127	150900	4725105	4000	4000	4000	4000	0
387	20241127	150800	4725105	4000	4000	4000	4000	0
388	20241127	150700	4725105	4000	4000	4000	4000	0
389	20241127	150600	4725105	4000	4000	4000	4000	0
390	20241127	150500	4725105	4000	4000	4000	4000	0
391	20241127	150400	4725105	4000	4000	4000	4000	0
392	20241127	150300	4725105	4000	4000	4000	4000	0
393	20241127	150200	4725105	4000	4000	4000	4000	0
394	20241127	150100	4725105	4000	4000	4000	4000	0
395	20241127	150000	4725105	4000	4000	4000	4000	0
396	20241127	145900	4725105	4000	4000	4000	4000	0
397	20241127	145800	4725105	4000	4000	4000	4000	0
398	20241127	145700	4725105	4000	4000	4000	4000	0
399	20241127	145600	4725105	4000	4000	4000	4000	0
400	20241127	145500	4725105	4000	4000	4000	4000	0
401	20241127	145400	4725105	4000	4000	4000	4000	0
402	20241127	145300	4725105	4000	4000	4000	4000	0
403	20241127	145200	4725105	4000	4000	4000	4000	0
404	20241127	145100	4725105	4000	4000	4000	4000	0
405	20241127	145000	4725105	4000	4000	4000	4000	0
406	20241127	144900	4725105	4000	4000	4000	4000	0
407	20241127	144800	4725105	4000	4000	4000	4000	0
408	20241127	144700	4725105	4000	4000	4000	4000	0
409	20241127	144600	4725105	4000	4000	4000	4000	0
410	20241127	144500	4725105	4000	4000	4000	4000	0
411	20241127	144400	4725105	4000	4000	4000	4000	0
412	20241127	144300	4725105	4000	4000	4000	4000	0
413	20241127	144200	4725105	4000	4000	4000	4000	0
414	20241127	144100	4725105	4000	4000	4000	4000	0
415	20241127	144000	4725105	4000	4000	4000	4000	0
416	20241127	143900	4725105	4000	4000	4000	4000	200
417	20241127	143800	3925105	4000	4000	4000	4000	0
418	20241127	143700	3925105	4000	4000	4000	4000	0
419	20241127	143600	3925105	4000	4000	4000	4000	75
420	20241127	143500	3625105	4000	4000	4000	4000	0
421	20241127	143400	3625105	4000	4000	4000	4000	0
422	20241127	143300	3625105	4000	4000	4000	4000	0
423	20241127	143200	3625105	4000	4000	4000	4000	0
424	20241127	143100	3625105	4000	4000	4000	4000	0
425	20241127	143000	3625105	4000	4000	4000	4000	0
426	20241127	142900	3625105	4000	4000	4000	4000	0
427	20241127	142800	3625105	4000	4000	4000	4000	0
428	20241127	142700	3625105	4000	4000	4000	4000	11
429	20241127	142600	3581105	4005	4005	4005	4005	0
430	20241127	142500	3581105	4005	4005	4005	4005	0
431	20241127	142400	3581105	4005	4005	4005	4005	0
432	20241127	142300	3581105	4005	4005	4005	4005	0
433	20241127	142200	3581105	4005	4005	4005	4005	1
434	20241127	142100	3577100	4100	4100	4100	4100	0
435	20241127	142000	3577100	4100	4100	4100	4100	0
436	20241127	141900	3577100	4100	4100	4100	4100	0
437	20241127	141800	3577100	4100	4100	4100	4100	0
438	20241127	141700	3577100	4100	4100	4100	4100	0
439	20241127	141600	3577100	4100	4100	4100	4100	0
440	20241127	141500	3577100	4100	4100	4100	4100	0
441	20241127	141400	3577100	4100	4100	4100	4100	0
442	20241127	141300	3577100	4100	4100	4100	4100	0
443	20241127	141200	3577100	4100	4100	4100	4100	800
444	20241127	141100	297100	4100	4100	4100	4100	0
445	20241127	141000	297100	4100	4100	4100	4100	0
446	20241127	140900	297100	4100	4100	4100	4100	0
447	20241127	140800	297100	4100	4100	4100	4100	0
448	20241127	140700	297100	4100	4100	4100	4100	0
449	20241127	140600	297100	4100	4100	4100	4100	0
450	20241127	140500	297100	4100	4100	4100	4100	0
451	20241127	140400	297100	4100	4100	4100	4100	0
452	20241127	140300	297100	4100	4100	4100	4100	0
453	20241127	140200	297100	4100	4100	4100	4100	0
454	20241127	140100	297100	4100	4100	4100	4100	0
455	20241127	140000	297100	4100	4100	4100	4100	0
456	20241127	135900	297100	4100	4100	4100	4100	0
457	20241127	135800	297100	4100	4100	4100	4100	0
458	20241127	135700	297100	4100	4100	4100	4100	0
459	20241127	135600	297100	4100	4100	4100	4100	0
460	20241127	135500	297100	4100	4100	4100	4100	0
461	20241127	135400	297100	4100	4100	4100	4100	0
462	20241127	135300	297100	4100	4100	4100	4100	0
463	20241127	135200	297100	4100	4100	4100	4100	0
464	20241127	135100	297100	4100	4100	4100	4100	0
465	20241127	135000	297100	4100	4100	4100	4100	0
466	20241127	134900	297100	4100	4100	4100	4100	0
467	20241127	134800	297100	4100	4100	4100	4100	0
468	20241127	134700	297100	4100	4100	4100	4100	0
469	20241127	134600	297100	4100	4100	4100	4100	0
470	20241127	134500	297100	4100	4100	4100	4100	0
471	20241127	134400	297100	4100	4100	4100	4100	0
472	20241127	134300	297100	4100	4100	4100	4100	0
473	20241127	134200	297100	4100	4100	4100	4100	0
474	20241127	134100	297100	4100	4100	4100	4100	0
475	20241127	134000	297100	4100	4100	4100	4100	0
476	20241127	133900	297100	4100	4100	4100	4100	0
477	20241127	133800	297100	4100	4100	4100	4100	0
478	20241127	133700	297100	4100	4100	4100	4100	0
479	20241127	133600	297100	4100	4100	4100	4100	0
480	20241127	133500	297100	4100	4100	4100	4100	1
481	20241127	133400	293000	4100	4100	4100	4100	0
482	20241127	133300	293000	4100	4100	4100	4100	0
483	20241127	133200	293000	4100	4100	4100	4100	0
484	20241127	133100	293000	4100	4100	4100	4100	0
485	20241127	133000	293000	4100	4100	4100	4100	0
486	20241127	132900	293000	4100	4100	4100	4100	0
487	20241127	132800	293000	4100	4100	4100	4100	0
488	20241127	132700	293000	4100	4100	4100	4100	0
489	20241127	132600	293000	4100	4100	4100	4100	0
490	20241127	132500	293000	4100	4100	4100	4100	0
491	20241127	132400	293000	4100	4100	4100	4100	0
492	20241127	132300	293000	4100	4100	4100	4100	0
493	20241127	132200	293000	4100	4100	4100	4100	0
494	20241127	132100	293000	4100	4100	4100	4100	0
495	20241127	132000	293000	4100	4100	4100	4100	0
496	20241127	131900	293000	4100	4100	4100	4100	0
497	20241127	131800	293000	4100	4100	4100	4100	0
498	20241127	131700	293000	4100	4100	4100	4100	0
499	20241127	131600	293000	4100	4100	4100	4100	0
500	20241127	131500	293000	4100	4100	4100	4100	0
501	20241127	131400	293000	4100	4100	4100	4100	0
502	20241127	131300	293000	4100	4100	4100	4100	0
503	20241127	131200	293000	4100	4100	4100	4100	0
504	20241127	131100	293000	4100	4100	4100	4100	0
505	20241127	131000	293000	4100	4100	4100	4100	0
506	20241127	130900	293000	4100	4100	4100	4100	0
507	20241127	130800	293000	4100	4100	4100	4100	0
508	20241127	130700	293000	4100	4100	4100	4100	0
509	20241127	130600	293000	4100	4100	4100	4100	0
510	20241127	130500	293000	4100	4100	4100	4100	0
511	20241127	130400	293000	4100	4100	4100	4100	0
512	20241127	130300	293000	4100	4100	4100	4100	0
513	20241127	130200	293000	4100	4100	4100	4100	0
514	20241127	130100	293000	4100	4100	4100	4100	0
515	20241127	130000	293000	4100	4100	4100	4100	0
516	20241127	125900	293000	4100	4100	4100	4100	0
517	20241127	125800	293000	4100	4100	4100	4100	0
518	20241127	125700	293000	4100	4100	4100	4100	0
519	20241127	125600	293000	4100	4100	4100	4100	0
520	20241127	125500	293000	4100	4100	4100	4100	0
521	20241127	125400	293000	4100	4100	4100	4100	0
522	20241127	125300	293000	4100	4100	4100	4100	0
523	20241127	125200	293000	4100	4100	4100	4100	0
524	20241127	125100	293000	4100	4100	4100	4100	0
525	20241127	125000	293000	4100	4100	4100	4100	0
526	20241127	124900	293000	4100	4100	4100	4100	0
527	20241127	124800	293000	4100	4100	4100	4100	0
528	20241127	124700	293000	4100	4100	4100	4100	0
529	20241127	124600	293000	4100	4100	4100	4100	0
530	20241127	124500	293000	4100	4100	4100	4100	0
531	20241127	124400	293000	4100	4200	4200	4100	20
532	20241127	124300	210000	4400	4400	4400	4400	0
533	20241127	124200	210000	4400	4400	4400	4400	0
534	20241127	124100	210000	4400	4400	4400	4400	0
535	20241127	124000	210000	4400	4400	4400	4400	0
536	20241127	123900	210000	4400	4400	4400	4400	0
537	20241127	123800	210000	4400	4400	4400	4400	0
538	20241127	123700	210000	4400	4400	4400	4400	0
539	20241127	123600	210000	4400	4400	4400	4400	0
540	20241127	123500	210000	4400	4400	4400	4400	0
541	20241127	123400	210000	4400	4400	4400	4400	0
542	20241127	123300	210000	4400	4400	4400	4400	0
543	20241127	123200	210000	4400	4400	4400	4400	0
544	20241127	123100	210000	4400	4400	4400	4400	0
545	20241127	123000	210000	4400	4400	4400	4400	0
546	20241127	122900	210000	4400	4400	4400	4400	0
547	20241127	122800	210000	4400	4400	4400	4400	0
548	20241127	122700	210000	4400	4400	4400	4400	0
549	20241127	122600	210000	4400	4400	4400	4400	0
550	20241127	122500	210000	4400	4400	4400	4400	0
551	20241127	122400	210000	4400	4400	4400	4400	0
552	20241127	122300	210000	4400	4400	4400	4400	0
553	20241127	122200	210000	4400	4400	4400	4400	0
554	20241127	122100	210000	4400	4400	4400	4400	0
555	20241127	122000	210000	4400	4400	4400	4400	0
556	20241127	121900	210000	4400	4400	4400	4400	0
557	20241127	121800	210000	4400	4400	4400	4400	0
558	20241127	121700	210000	4400	4400	4400	4400	0
559	20241127	121600	210000	4400	4400	4400	4400	0
560	20241127	121500	210000	4400	4400	4400	4400	0
561	20241127	121400	210000	4400	4400	4400	4400	0
562	20241127	121300	210000	4400	4400	4400	4400	0
563	20241127	121200	210000	4400	4400	4400	4400	0
564	20241127	121100	210000	4400	4400	4400	4400	0
565	20241127	121000	210000	4400	4400	4400	4400	0
566	20241127	120900	210000	4400	4400	4400	4400	0
567	20241127	120800	210000	4400	4400	4400	4400	0
568	20241127	120700	210000	4400	4400	4400	4400	0
569	20241127	120600	210000	4400	4400	4400	4400	0
570	20241127	120500	210000	4400	4400	4400	4400	0
571	20241127	120400	210000	4400	4400	4400	4400	0
572	20241127	120300	210000	4400	4400	4400	4400	0
573	20241127	120200	210000	4400	4400	4400	4400	0
574	20241127	120100	210000	4400	4400	4400	4400	0
575	20241127	120000	210000	4400	4400	4400	4400	0
576	20241127	115900	210000	4400	4400	4400	4400	0
577	20241127	115800	210000	4400	4400	4400	4400	0
578	20241127	115700	210000	4400	4400	4400	4400	0
579	20241127	115600	210000	4400	4400	4400	4400	0
580	20241127	115500	210000	4400	4000	4400	4000	50
581	20241127	115400	0	4490	4490	4490	4490	0
582	20241127	115300	0	4490	4490	4490	4490	0
583	20241127	115200	0	4490	4490	4490	4490	0
584	20241127	115100	0	4490	4490	4490	4490	0
585	20241127	115000	0	4490	4490	4490	4490	0
586	20241127	114900	0	4490	4490	4490	4490	0
587	20241127	114800	0	4490	4490	4490	4490	0
588	20241127	114700	0	4490	4490	4490	4490	0
589	20241127	114600	0	4490	4490	4490	4490	0
590	20241127	114500	0	4490	4490	4490	4490	0
591	20241127	114400	0	4490	4490	4490	4490	0
592	20241127	114300	0	4490	4490	4490	4490	0
593	20241127	114200	0	4490	4490	4490	4490	0
594	20241127	114100	0	4490	4490	4490	4490	0
595	20241127	114000	0	4490	4490	4490	4490	0
596	20241127	113900	0	4490	4490	4490	4490	0
597	20241127	113800	0	4490	4490	4490	4490	0
598	20241127	113700	0	4490	4490	4490	4490	0
599	20241127	113600	0	4490	4490	4490	4490	0
600	20241127	113500	0	4490	4490	4490	4490	0
601	20241127	113400	0	4490	4490	4490	4490	0
602	20241127	113300	0	4490	4490	4490	4490	0
603	20241127	113200	0	4490	4490	4490	4490	0
604	20241127	113100	0	4490	4490	4490	4490	0
605	20241127	113000	0	4490	4490	4490	4490	0
606	20241127	112900	0	4490	4490	4490	4490	0
607	20241127	112800	0	4490	4490	4490	4490	0
608	20241127	112700	0	4490	4490	4490	4490	0
609	20241127	112600	0	4490	4490	4490	4490	0
610	20241127	112500	0	4490	4490	4490	4490	0
611	20241127	112400	0	4490	4490	4490	4490	0
612	20241127	112300	0	4490	4490	4490	4490	0
613	20241127	112200	0	4490	4490	4490	4490	0
614	20241127	112100	0	4490	4490	4490	4490	0
615	20241127	112000	0	4490	4490	4490	4490	0
616	20241127	111900	0	4490	4490	4490	4490	0
617	20241127	111800	0	4490	4490	4490	4490	0
618	20241127	111700	0	4490	4490	4490	4490	0
619	20241127	111600	0	4490	4490	4490	4490	0
620	20241127	111500	0	4490	4490	4490	4490	0
621	20241127	111400	0	4490	4490	4490	4490	0
622	20241127	111300	0	4490	4490	4490	4490	0
623	20241127	111200	0	4490	4490	4490	4490	0
624	20241127	111100	0	4490	4490	4490	4490	0
625	20241127	111000	0	4490	4490	4490	4490	0
626	20241127	110900	0	4490	4490	4490	4490	0
627	20241127	110800	0	4490	4490	4490	4490	0
628	20241127	110700	0	4490	4490	4490	4490	0
629	20241127	110600	0	4490	4490	4490	4490	0
630	20241127	110500	0	4490	4490	4490	4490	0
631	20241127	110400	0	4490	4490	4490	4490	0
632	20241127	110300	0	4490	4490	4490	4490	0
633	20241127	110200	0	4490	4490	4490	4490	0
634	20241127	110100	0	4490	4490	4490	4490	0
635	20241127	110000	0	4490	4490	4490	4490	0
636	20241127	105900	0	4490	4490	4490	4490	0
637	20241127	105800	0	4490	4490	4490	4490	0
638	20241127	105700	0	4490	4490	4490	4490	0
639	20241127	105600	0	4490	4490	4490	4490	0
640	20241127	105500	0	4490	4490	4490	4490	0
641	20241127	105400	0	4490	4490	4490	4490	0
642	20241127	105300	0	4490	4490	4490	4490	0
643	20241127	105200	0	4490	4490	4490	4490	0
644	20241127	105100	0	4490	4490	4490	4490	0
645	20241127	105000	0	4490	4490	4490	4490	0
646	20241127	104900	0	4490	4490	4490	4490	0
647	20241127	104800	0	4490	4490	4490	4490	0
648	20241127	104700	0	4490	4490	4490	4490	0
649	20241127	104600	0	4490	4490	4490	4490	0
650	20241127	104500	0	4490	4490	4490	4490	0
651	20241127	104400	0	4490	4490	4490	4490	0
652	20241127	104300	0	4490	4490	4490	4490	0
653	20241127	104200	0	4490	4490	4490	4490	0
654	20241127	104100	0	4490	4490	4490	4490	0
655	20241127	104000	0	4490	4490	4490	4490	0
656	20241127	103900	0	4490	4490	4490	4490	0
657	20241127	103800	0	4490	4490	4490	4490	0
658	20241127	103700	0	4490	4490	4490	4490	0
659	20241127	103600	0	4490	4490	4490	4490	0
660	20241127	103500	0	4490	4490	4490	4490	0
661	20241127	103400	0	4490	4490	4490	4490	0
662	20241127	103300	0	4490	4490	4490	4490	0
663	20241127	103200	0	4490	4490	4490	4490	0
664	20241127	103100	0	4490	4490	4490	4490	0
665	20241127	103000	0	4490	4490	4490	4490	0
666	20241127	102900	0	4490	4490	4490	4490	0
667	20241127	102800	0	4490	4490	4490	4490	0
668	20241127	102700	0	4490	4490	4490	4490	0
669	20241127	102600	0	4490	4490	4490	4490	0
670	20241127	102500	0	4490	4490	4490	4490	0
671	20241127	102400	0	4490	4490	4490	4490	0
672	20241127	102300	0	4490	4490	4490	4490	0
673	20241127	102200	0	4490	4490	4490	4490	0
674	20241127	102100	0	4490	4490	4490	4490	0
675	20241127	102000	0	4490	4490	4490	4490	0
676	20241127	101900	0	4490	4490	4490	4490	0
677	20241127	101800	0	4490	4490	4490	4490	0
678	20241127	101700	0	4490	4490	4490	4490	0
679	20241127	101600	0	4490	4490	4490	4490	0
680	20241127	101500	0	4490	4490	4490	4490	0
681	20241127	101400	0	4490	4490	4490	4490	0
682	20241127	101300	0	4490	4490	4490	4490	0
683	20241127	101200	0	4490	4490	4490	4490	0
684	20241127	101100	0	4490	4490	4490	4490	0
685	20241127	101000	0	4490	4490	4490	4490	0
686	20241127	100900	0	4490	4490	4490	4490	0
687	20241127	100800	0	4490	4490	4490	4490	0
688	20241127	100700	0	4490	4490	4490	4490	0
689	20241127	100600	0	4490	4490	4490	4490	0
690	20241127	100500	0	4490	4490	4490	4490	0
691	20241127	100400	0	4490	4490	4490	4490	0
692	20241127	100300	0	4490	4490	4490	4490	0
693	20241127	100200	0	4490	4490	4490	4490	0
694	20241127	100100	0	4490	4490	4490	4490	0
695	20241127	100000	0	4490	4490	4490	4490	0
696	20241127	095900	0	4490	4490	4490	4490	0
697	20241127	095800	0	4490	4490	4490	4490	0
698	20241127	095700	0	4490	4490	4490	4490	0
699	20241127	095600	0	4490	4490	4490	4490	0
700	20241127	095500	0	4490	4490	4490	4490	0
701	20241127	095400	0	4490	4490	4490	4490	0
702	20241127	095300	0	4490	4490	4490	4490	0
703	20241127	095200	0	4490	4490	4490	4490	0
704	20241127	095100	0	4490	4490	4490	4490	0
705	20241127	095000	0	4490	4490	4490	4490	0
706	20241127	094900	0	4490	4490	4490	4490	0
707	20241127	094800	0	4490	4490	4490	4490	0
708	20241127	094700	0	4490	4490	4490	4490	0
709	20241127	094600	0	4490	4490	4490	4490	0
710	20241127	094500	0	4490	4490	4490	4490	0
711	20241127	094400	0	4490	4490	4490	4490	0
712	20241127	094300	0	4490	4490	4490	4490	0
713	20241127	094200	0	4490	4490	4490	4490	0
714	20241127	094100	0	4490	4490	4490	4490	0
715	20241127	094000	0	4490	4490	4490	4490	0
716	20241127	093900	0	4490	4490	4490	4490	0
717	20241127	093800	0	4490	4490	4490	4490	0
718	20241127	093700	0	4490	4490	4490	4490	0
719	20241127	093600	0	4490	4490	4490	4490	0
720	20241127	093500	0	4490	4490	4490	4490	0
721	20241127	093400	0	4490	4490	4490	4490	0
722	20241127	093300	0	4490	4490	4490	4490	0
723	20241127	093200	0	4490	4490	4490	4490	0
724	20241127	093100	0	4490	4490	4490	4490	0
725	20241127	093000	0	4490	4490	4490	4490	0
726	20241127	092900	0	4490	4490	4490	4490	0
727	20241127	092800	0	4490	4490	4490	4490	0
728	20241127	092700	0	4490	4490	4490	4490	0
729	20241127	092600	0	4490	4490	4490	4490	0
730	20241127	092500	0	4490	4490	4490	4490	0
731	20241127	092400	0	4490	4490	4490	4490	0
732	20241127	092300	0	4490	4490	4490	4490	0
733	20241127	092200	0	4490	4490	4490	4490	0
734	20241127	092100	0	4490	4490	4490	4490	0
735	20241127	092000	0	4490	4490	4490	4490	0
736	20241127	091900	0	4490	4490	4490	4490	0
737	20241127	091800	0	4490	4490	4490	4490	0
738	20241127	091700	0	4490	4490	4490	4490	0
739	20241127	091600	0	4490	4490	4490	4490	0
740	20241127	091500	0	4490	4490	4490	4490	0
741	20241127	091400	0	4490	4490	4490	4490	0
742	20241127	091300	0	4490	4490	4490	4490	0
743	20241127	091200	0	4490	4490	4490	4490	0
744	20241127	091100	0	4490	4490	4490	4490	0
745	20241127	091000	0	4490	4490	4490	4490	0
746	20241127	090900	0	4490	4490	4490	4490	0
747	20241127	090800	0	4490	4490	4490	4490	0
748	20241127	090700	0	4490	4490	4490	4490	0
749	20241127	090600	0	4490	4490	4490	4490	0
750	20241127	090500	0	4490	4490	4490	4490	0
751	20241127	090400	0	4490	4490	4490	4490	0
752	20241127	090300	0	4490	4490	4490	4490	0
753	20241127	090200	0	4490	4490	4490	4490	0
754	20241127	090100	0	4490	4490	4490	4490	0
755	20241127	090000	0	4490	4490	4490	4490	0