KissMeData/257990/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210000	4980	4980	4980	4980	4980	1
3	20241126	205900	4980	4980	4980	4980	4980	0
4	20241126	205800	4980	4980	4980	4980	4980	0
5	20241126	205700	4980	4980	4980	4980	4980	0
6	20241126	205600	4980	4980	4980	4980	4980	0
7	20241126	205500	4980	4980	4980	4980	4980	0
8	20241126	205400	4980	4980	4980	4980	4980	0
9	20241126	205300	4980	4980	4980	4980	4980	0
10	20241126	205200	4980	4980	4980	4980	4980	0
11	20241126	205100	4980	4980	4980	4980	4980	0
12	20241126	205000	4980	4980	4980	4980	4980	0
13	20241126	204900	4980	4980	4980	4980	4980	0
14	20241126	204800	4980	4980	4980	4980	4980	0
15	20241126	204700	4980	4980	4980	4980	4980	0
16	20241126	204600	4980	4980	4980	4980	4980	0
17	20241126	204500	4980	4980	4980	4980	4980	0
18	20241126	204400	4980	4980	4980	4980	4980	0
19	20241126	204300	4980	4980	4980	4980	4980	0
20	20241126	204200	4980	4980	4980	4980	4980	0
21	20241126	204100	4980	4980	4980	4980	4980	0
22	20241126	204000	4980	4980	4980	4980	4980	0
23	20241126	203900	4980	4980	4980	4980	4980	0
24	20241126	203800	4980	4980	4980	4980	4980	0
25	20241126	203700	4980	4980	4980	4980	4980	0
26	20241126	203600	4980	4980	4980	4980	4980	0
27	20241126	203500	4980	4980	4980	4980	4980	0
28	20241126	203400	4980	4980	4980	4980	4980	0
29	20241126	203300	4980	4980	4980	4980	4980	0
30	20241126	203200	4980	4980	4980	4980	4980	0
31	20241126	203100	4980	4980	4980	4980	4980	0
32	20241126	203000	4980	4980	4980	4980	4980	1
33	20241126	202900	4980	4980	4980	4980	4980	0
34	20241126	202800	4980	4980	4980	4980	4980	0
35	20241126	202700	4980	4980	4980	4980	4980	0
36	20241126	202600	4980	4980	4980	4980	4980	0
37	20241126	202500	4980	4980	4980	4980	4980	0
38	20241126	202400	4980	4980	4980	4980	4980	0
39	20241126	202300	4980	4980	4980	4980	4980	0
40	20241126	202200	4980	4980	4980	4980	4980	0
41	20241126	202100	4980	4980	4980	4980	4980	0
42	20241126	202000	4980	4980	4980	4980	4980	0
43	20241126	201900	4980	4980	4980	4980	4980	0
44	20241126	201800	4980	4980	4980	4980	4980	0
45	20241126	201700	4980	4980	4980	4980	4980	0
46	20241126	201600	4980	4980	4980	4980	4980	0
47	20241126	201500	4980	4980	4980	4980	4980	0
48	20241126	201400	4980	4980	4980	4980	4980	0
49	20241126	201300	4980	4980	4980	4980	4980	0
50	20241126	201200	4980	4980	4980	4980	4980	0
51	20241126	201100	4980	4980	4980	4980	4980	0
52	20241126	201000	4980	4980	4980	4980	4980	0
53	20241126	200900	4980	4980	4980	4980	4980	0
54	20241126	200800	4980	4980	4980	4980	4980	0
55	20241126	200700	4980	4980	4980	4980	4980	0
56	20241126	200600	4980	4980	4980	4980	4980	0
57	20241126	200500	4980	4980	4980	4980	4980	0
58	20241126	200400	4980	4980	4980	4980	4980	0
59	20241126	200300	4980	4980	4980	4980	4980	0
60	20241126	200200	4980	4980	4980	4980	4980	0
61	20241126	200100	4980	4980	4980	4980	4980	0
62	20241126	200000	4980	4980	4980	4980	4980	1
63	20241126	195900	4980	4980	4980	4980	4980	0
64	20241126	195800	4980	4980	4980	4980	4980	0
65	20241126	195700	4980	4980	4980	4980	4980	0
66	20241126	195600	4980	4980	4980	4980	4980	0
67	20241126	195500	4980	4980	4980	4980	4980	0
68	20241126	195400	4980	4980	4980	4980	4980	0
69	20241126	195300	4980	4980	4980	4980	4980	0
70	20241126	195200	4980	4980	4980	4980	4980	0
71	20241126	195100	4980	4980	4980	4980	4980	0
72	20241126	195000	4980	4980	4980	4980	4980	0
73	20241126	194900	4980	4980	4980	4980	4980	0
74	20241126	194800	4980	4980	4980	4980	4980	0
75	20241126	194700	4980	4980	4980	4980	4980	0
76	20241126	194600	4980	4980	4980	4980	4980	0
77	20241126	194500	4980	4980	4980	4980	4980	0
78	20241126	194400	4980	4980	4980	4980	4980	0
79	20241126	194300	4980	4980	4980	4980	4980	0
80	20241126	194200	4980	4980	4980	4980	4980	0
81	20241126	194100	4980	4980	4980	4980	4980	0
82	20241126	194000	4980	4980	4980	4980	4980	0
83	20241126	193900	4980	4980	4980	4980	4980	0
84	20241126	193800	4980	4980	4980	4980	4980	0
85	20241126	193700	4980	4980	4980	4980	4980	0
86	20241126	193600	4980	4980	4980	4980	4980	0
87	20241126	193500	4980	4980	4980	4980	4980	0
88	20241126	193400	4980	4980	4980	4980	4980	0
89	20241126	193300	4980	4980	4980	4980	4980	0
90	20241126	193200	4980	4980	4980	4980	4980	0
91	20241126	193100	4980	4980	4980	4980	4980	0
92	20241126	193000	4980	4980	4980	4980	4980	1
93	20241126	192900	4980	4980	4980	4980	4980	0
94	20241126	192800	4980	4980	4980	4980	4980	0
95	20241126	192700	4980	4980	4980	4980	4980	0
96	20241126	192600	4980	4980	4980	4980	4980	0
97	20241126	192500	4980	4980	4980	4980	4980	0
98	20241126	192400	4980	4980	4980	4980	4980	0
99	20241126	192300	4980	4980	4980	4980	4980	0
100	20241126	192200	4980	4980	4980	4980	4980	0
101	20241126	192100	4980	4980	4980	4980	4980	0
102	20241126	192000	4980	4980	4980	4980	4980	0
103	20241126	191900	4980	4980	4980	4980	4980	0
104	20241126	191800	4980	4980	4980	4980	4980	0
105	20241126	191700	4980	4980	4980	4980	4980	0
106	20241126	191600	4980	4980	4980	4980	4980	0
107	20241126	191500	4980	4980	4980	4980	4980	0
108	20241126	191400	4980	4980	4980	4980	4980	0
109	20241126	191300	4980	4980	4980	4980	4980	0
110	20241126	191200	4980	4980	4980	4980	4980	0
111	20241126	191100	4980	4980	4980	4980	4980	0
112	20241126	191000	4980	4980	4980	4980	4980	0
113	20241126	190900	4980	4980	4980	4980	4980	0
114	20241126	190800	4980	4980	4980	4980	4980	0
115	20241126	190700	4980	4980	4980	4980	4980	0
116	20241126	190600	4980	4980	4980	4980	4980	0
117	20241126	190500	4980	4980	4980	4980	4980	0
118	20241126	190400	4980	4980	4980	4980	4980	0
119	20241126	190300	4980	4980	4980	4980	4980	0
120	20241126	190200	4980	4980	4980	4980	4980	0
121	20241126	190100	4980	4980	4980	4980	4980	0
122	20241126	190000	4980	4980	4980	4980	4980	1
123	20241126	185900	4980	4980	4980	4980	4980	0
124	20241126	185800	4980	4980	4980	4980	4980	0
125	20241126	185700	4980	4980	4980	4980	4980	0
126	20241126	185600	4980	4980	4980	4980	4980	0
127	20241126	185500	4980	4980	4980	4980	4980	0
128	20241126	185400	4980	4980	4980	4980	4980	0
129	20241126	185300	4980	4980	4980	4980	4980	0
130	20241126	185200	4980	4980	4980	4980	4980	0
131	20241126	185100	4980	4980	4980	4980	4980	0
132	20241126	185000	4980	4980	4980	4980	4980	0
133	20241126	184900	4980	4980	4980	4980	4980	0
134	20241126	184800	4980	4980	4980	4980	4980	0
135	20241126	184700	4980	4980	4980	4980	4980	0
136	20241126	184600	4980	4980	4980	4980	4980	0
137	20241126	184500	4980	4980	4980	4980	4980	0
138	20241126	184400	4980	4980	4980	4980	4980	0
139	20241126	184300	4980	4980	4980	4980	4980	0
140	20241126	184200	4980	4980	4980	4980	4980	0
141	20241126	184100	4980	4980	4980	4980	4980	0
142	20241126	184000	4980	4980	4980	4980	4980	0
143	20241126	183900	4980	4980	4980	4980	4980	0
144	20241126	183800	4980	4980	4980	4980	4980	0
145	20241126	183700	4980	4980	4980	4980	4980	0
146	20241126	183600	4980	4980	4980	4980	4980	0
147	20241126	183500	4980	4980	4980	4980	4980	0
148	20241126	183400	4980	4980	4980	4980	4980	0
149	20241126	183300	4980	4980	4980	4980	4980	0
150	20241126	183200	4980	4980	4980	4980	4980	0
151	20241126	183100	4980	4980	4980	4980	4980	0
152	20241126	183000	4980	4980	4980	4980	4980	1
153	20241126	182900	4980	4980	4980	4980	4980	0
154	20241126	182800	4980	4980	4980	4980	4980	0
155	20241126	182700	4980	4980	4980	4980	4980	0
156	20241126	182600	4980	4980	4980	4980	4980	0
157	20241126	182500	4980	4980	4980	4980	4980	0
158	20241126	182400	4980	4980	4980	4980	4980	0
159	20241126	182300	4980	4980	4980	4980	4980	0
160	20241126	182200	4980	4980	4980	4980	4980	0
161	20241126	182100	4980	4980	4980	4980	4980	0
162	20241126	182000	4980	4980	4980	4980	4980	0
163	20241126	181900	4980	4980	4980	4980	4980	0
164	20241126	181800	4980	4980	4980	4980	4980	0
165	20241126	181700	4980	4980	4980	4980	4980	0
166	20241126	181600	4980	4980	4980	4980	4980	0
167	20241126	181500	4980	4980	4980	4980	4980	0
168	20241126	181400	4980	4980	4980	4980	4980	0
169	20241126	181300	4980	4980	4980	4980	4980	0
170	20241126	181200	4980	4980	4980	4980	4980	0
171	20241126	181100	4980	4980	4980	4980	4980	0
172	20241126	181000	4980	4980	4980	4980	4980	0
173	20241126	180900	4980	4980	4980	4980	4980	0
174	20241126	180800	4980	4980	4980	4980	4980	0
175	20241126	180700	4980	4980	4980	4980	4980	0
176	20241126	180600	4980	4980	4980	4980	4980	0
177	20241126	180500	4980	4980	4980	4980	4980	0
178	20241126	180400	4980	4980	4980	4980	4980	0
179	20241126	180300	4980	4980	4980	4980	4980	0
180	20241126	180200	4980	4980	4980	4980	4980	0
181	20241126	180100	4980	4980	4980	4980	4980	0
182	20241126	180000	4980	4980	4980	4980	4980	1
183	20241126	175900	4980	4980	4980	4980	4980	0
184	20241126	175800	4980	4980	4980	4980	4980	0
185	20241126	175700	4980	4980	4980	4980	4980	0
186	20241126	175600	4980	4980	4980	4980	4980	0
187	20241126	175500	4980	4980	4980	4980	4980	0
188	20241126	175400	4980	4980	4980	4980	4980	0
189	20241126	175300	4980	4980	4980	4980	4980	0
190	20241126	175200	4980	4980	4980	4980	4980	0
191	20241126	175100	4980	4980	4980	4980	4980	0
192	20241126	175000	4980	4980	4980	4980	4980	0
193	20241126	174900	4980	4980	4980	4980	4980	0
194	20241126	174800	4980	4980	4980	4980	4980	0
195	20241126	174700	4980	4980	4980	4980	4980	0
196	20241126	174600	4980	4980	4980	4980	4980	0
197	20241126	174500	4980	4980	4980	4980	4980	0
198	20241126	174400	4980	4980	4980	4980	4980	0
199	20241126	174300	4980	4980	4980	4980	4980	0
200	20241126	174200	4980	4980	4980	4980	4980	0
201	20241126	174100	4980	4980	4980	4980	4980	0
202	20241126	174000	4980	4980	4980	4980	4980	0
203	20241126	173900	4980	4980	4980	4980	4980	0
204	20241126	173800	4980	4980	4980	4980	4980	0
205	20241126	173700	4980	4980	4980	4980	4980	0
206	20241126	173600	4980	4980	4980	4980	4980	0
207	20241126	173500	4980	4980	4980	4980	4980	0
208	20241126	173400	4980	4980	4980	4980	4980	0
209	20241126	173300	4980	4980	4980	4980	4980	0
210	20241126	173200	4980	4980	4980	4980	4980	0
211	20241126	173100	4980	4980	4980	4980	4980	0
212	20241126	173000	4980	4980	4980	4980	4980	1
213	20241126	172900	4980	4980	4980	4980	4980	0
214	20241126	172800	4980	4980	4980	4980	4980	0
215	20241126	172700	4980	4980	4980	4980	4980	0
216	20241126	172600	4980	4980	4980	4980	4980	0
217	20241126	172500	4980	4980	4980	4980	4980	0
218	20241126	172400	4980	4980	4980	4980	4980	0
219	20241126	172300	4980	4980	4980	4980	4980	0
220	20241126	172200	4980	4980	4980	4980	4980	0
221	20241126	172100	4980	4980	4980	4980	4980	0
222	20241126	172000	4980	4980	4980	4980	4980	0
223	20241126	171900	4980	4980	4980	4980	4980	0
224	20241126	171800	4980	4980	4980	4980	4980	0
225	20241126	171700	4980	4980	4980	4980	4980	0
226	20241126	171600	4980	4980	4980	4980	4980	0
227	20241126	171500	4980	4980	4980	4980	4980	0
228	20241126	171400	4980	4980	4980	4980	4980	0
229	20241126	171300	4980	4980	4980	4980	4980	0
230	20241126	171200	4980	4980	4980	4980	4980	0
231	20241126	171100	4980	4980	4980	4980	4980	0
232	20241126	171000	4980	4980	4980	4980	4980	0
233	20241126	170900	4980	4980	4980	4980	4980	0
234	20241126	170800	4980	4980	4980	4980	4980	0
235	20241126	170700	4980	4980	4980	4980	4980	0
236	20241126	170600	4980	4980	4980	4980	4980	0
237	20241126	170500	4980	4980	4980	4980	4980	0
238	20241126	170400	4980	4980	4980	4980	4980	0
239	20241126	170300	4980	4980	4980	4980	4980	0
240	20241126	170200	4980	4980	4980	4980	4980	0
241	20241126	170100	4980	4980	4980	4980	4980	0
242	20241126	170000	4980	4980	4980	4980	4980	1
243	20241126	165900	4980	4980	4980	4980	4980	0
244	20241126	165800	4980	4980	4980	4980	4980	0
245	20241126	165700	4980	4980	4980	4980	4980	0
246	20241126	165600	4980	4980	4980	4980	4980	0
247	20241126	165500	4980	4980	4980	4980	4980	0
248	20241126	165400	4980	4980	4980	4980	4980	0
249	20241126	165300	4980	4980	4980	4980	4980	0
250	20241126	165200	4980	4980	4980	4980	4980	0
251	20241126	165100	4980	4980	4980	4980	4980	0
252	20241126	165000	4980	4980	4980	4980	4980	0
253	20241126	164900	4980	4980	4980	4980	4980	0
254	20241126	164800	4980	4980	4980	4980	4980	0
255	20241126	164700	4980	4980	4980	4980	4980	0
256	20241126	164600	4980	4980	4980	4980	4980	0
257	20241126	164500	4980	4980	4980	4980	4980	0
258	20241126	164400	4980	4980	4980	4980	4980	0
259	20241126	164300	4980	4980	4980	4980	4980	0
260	20241126	164200	4980	4980	4980	4980	4980	0
261	20241126	164100	4980	4980	4980	4980	4980	0
262	20241126	164000	4980	4980	4980	4980	4980	0
263	20241126	163900	4980	4980	4980	4980	4980	0
264	20241126	163800	4980	4980	4980	4980	4980	0
265	20241126	163700	4980	4980	4980	4980	4980	0
266	20241126	163600	4980	4980	4980	4980	4980	0
267	20241126	163500	4980	4980	4980	4980	4980	0
268	20241126	163400	4980	4980	4980	4980	4980	0
269	20241126	163300	4980	4980	4980	4980	4980	0
270	20241126	163200	4980	4980	4980	4980	4980	0
271	20241126	163100	4980	4980	4980	4980	4980	0
272	20241126	163000	4980	4980	4980	4980	4980	1
273	20241126	162900	4980	4980	4980	4980	4980	0
274	20241126	162800	4980	4980	4980	4980	4980	0
275	20241126	162700	4980	4980	4980	4980	4980	0
276	20241126	162600	4980	4980	4980	4980	4980	0
277	20241126	162500	4980	4980	4980	4980	4980	0
278	20241126	162400	4980	4980	4980	4980	4980	0
279	20241126	162300	4980	4980	4980	4980	4980	0
280	20241126	162200	4980	4980	4980	4980	4980	0
281	20241126	162100	4980	4980	4980	4980	4980	0
282	20241126	162000	4980	4980	4980	4980	4980	0
283	20241126	161900	4980	4980	4980	4980	4980	0
284	20241126	161800	4980	4980	4980	4980	4980	0
285	20241126	161700	4980	4980	4980	4980	4980	0
286	20241126	161600	4980	4980	4980	4980	4980	0
287	20241126	161500	4980	4980	4980	4980	4980	0
288	20241126	161400	4980	4980	4980	4980	4980	0
289	20241126	161300	4980	4980	4980	4980	4980	0
290	20241126	161200	4980	4980	4980	4980	4980	0
291	20241126	161100	4980	4980	4980	4980	4980	0
292	20241126	161000	4980	4980	4980	4980	4980	0
293	20241126	160900	4980	4980	4980	4980	4980	0
294	20241126	160800	4980	4980	4980	4980	4980	0
295	20241126	160700	4980	4980	4980	4980	4980	0
296	20241126	160600	4980	4980	4980	4980	4980	0
297	20241126	160500	4980	4980	4980	4980	4980	0
298	20241126	160400	4980	4980	4980	4980	4980	0
299	20241126	160300	4980	4980	4980	4980	4980	0
300	20241126	160200	4980	4980	4980	4980	4980	0
301	20241126	160100	4980	4980	4980	4980	4980	0
302	20241126	160000	4980	4980	4980	4980	4980	1
303	20241126	155900	4980	4980	4980	4980	4980	0
304	20241126	155800	4980	4980	4980	4980	4980	0
305	20241126	155700	4980	4980	4980	4980	4980	0
306	20241126	155600	4980	4980	4980	4980	4980	0
307	20241126	155500	4980	4980	4980	4980	4980	0
308	20241126	155400	4980	4980	4980	4980	4980	0
309	20241126	155300	4980	4980	4980	4980	4980	0
310	20241126	155200	4980	4980	4980	4980	4980	0
311	20241126	155100	4980	4980	4980	4980	4980	0
312	20241126	155000	4980	4980	4980	4980	4980	0
313	20241126	154900	4980	4980	4980	4980	4980	0
314	20241126	154800	4980	4980	4980	4980	4980	0
315	20241126	154700	4980	4980	4980	4980	4980	0
316	20241126	154600	4980	4980	4980	4980	4980	0
317	20241126	154500	4980	4980	4980	4980	4980	0
318	20241126	154400	4980	4980	4980	4980	4980	0
319	20241126	154300	4980	4980	4980	4980	4980	0
320	20241126	154200	4980	4980	4980	4980	4980	0
321	20241126	154100	4980	4980	4980	4980	4980	0
322	20241126	154000	4980	4980	4980	4980	4980	0
323	20241126	153900	4980	4980	4980	4980	4980	0
324	20241126	153800	4980	4980	4980	4980	4980	0
325	20241126	153700	4980	4980	4980	4980	4980	0
326	20241126	153600	4980	4980	4980	4980	4980	0
327	20241126	153500	4980	4980	4980	4980	4980	0
328	20241126	153400	4980	4980	4980	4980	4980	0
329	20241126	153300	4980	4980	4980	4980	4980	0
330	20241126	153200	4980	4980	4980	4980	4980	0
331	20241126	153100	4980	4980	4980	4980	4980	0
332	20241126	153000	4980	4980	4980	4980	4980	1
333	20241126	152900	4980	4980	4980	4980	4980	0
334	20241126	152800	4980	4980	4980	4980	4980	0
335	20241126	152700	4980	4980	4980	4980	4980	0
336	20241126	152600	4980	4980	4980	4980	4980	0
337	20241126	152500	4980	4980	4980	4980	4980	0
338	20241126	152400	4980	4980	4980	4980	4980	0
339	20241126	152300	4980	4980	4980	4980	4980	0
340	20241126	152200	4980	4980	4980	4980	4980	0
341	20241126	152100	4980	4980	4980	4980	4980	0
342	20241126	152000	4980	4980	4980	4980	4980	0
343	20241126	151900	4980	4980	4980	4980	4980	0
344	20241126	151800	4980	4980	4980	4980	4980	0
345	20241126	151700	4980	4980	4980	4980	4980	0
346	20241126	151600	4980	4980	4980	4980	4980	0
347	20241126	151500	4980	4980	4980	4980	4980	0
348	20241126	151400	4980	4980	4980	4980	4980	0
349	20241126	151300	4980	4980	4980	4980	4980	0
350	20241126	151200	4980	4980	4980	4980	4980	0
351	20241126	151100	4980	4980	4980	4980	4980	0
352	20241126	151000	4980	4980	4980	4980	4980	0
353	20241126	150900	4980	4980	4980	4980	4980	0
354	20241126	150800	4980	4980	4980	4980	4980	0
355	20241126	150700	4980	4980	4980	4980	4980	0
356	20241126	150600	4980	4980	4980	4980	4980	0
357	20241126	150500	4980	4980	4980	4980	4980	0
358	20241126	150400	4980	4980	4980	4980	4980	0
359	20241126	150300	4980	4980	4980	4980	4980	0
360	20241126	150200	4980	4980	4980	4980	4980	0
361	20241126	150100	4980	4980	4980	4980	4980	0
362	20241126	150000	4980	4980	4980	4980	4980	0
363	20241126	145900	4980	4980	4980	4980	4980	0
364	20241126	145800	4980	4980	4980	4980	4980	0
365	20241126	145700	4980	4980	4980	4980	4980	0
366	20241126	145600	4980	4980	4980	4980	4980	0
367	20241126	145500	4980	4980	4980	4980	4980	0
368	20241126	145400	4980	4980	4980	4980	4980	0
369	20241126	145300	4980	4980	4980	4980	4980	0
370	20241126	145200	4980	4980	4980	4980	4980	0
371	20241126	145100	4980	4980	4980	4980	4980	0
372	20241126	145000	4980	4980	4980	4980	4980	0
373	20241126	144900	4980	4980	4980	4980	4980	0
374	20241126	144800	4980	4980	4980	4980	4980	0
375	20241126	144700	4980	4980	4980	4980	4980	0
376	20241126	144600	4980	4980	4980	4980	4980	0
377	20241126	144500	4980	4980	4980	4980	4980	0
378	20241126	144400	4980	4980	4980	4980	4980	0
379	20241126	144300	4980	4980	4980	4980	4980	0
380	20241126	144200	4980	4980	4980	4980	4980	0
381	20241126	144100	4980	4980	4980	4980	4980	0
382	20241126	144000	4980	4980	4980	4980	4980	0
383	20241126	143900	4980	4980	4980	4980	4980	0
384	20241126	143800	4980	4980	4980	4980	4980	0
385	20241126	143700	4980	4980	4980	4980	4980	0
386	20241126	143600	4980	4980	4980	4980	4980	0
387	20241126	143500	4980	4980	4980	4980	4980	0
388	20241126	143400	4980	4980	4980	4980	4980	0
389	20241126	143300	4980	4980	4980	4980	4980	0
390	20241126	143200	4980	4980	4980	4980	4980	0
391	20241126	143100	4980	4980	4980	4980	4980	0
392	20241126	143000	4980	4980	4980	4980	4980	0
393	20241126	142900	4980	4980	4980	4980	4980	0
394	20241126	142800	4980	4980	4980	4980	4980	0
395	20241126	142700	4980	4980	4980	4980	4980	0
396	20241126	142600	4980	4980	4980	4980	4980	0
397	20241126	142500	4980	4980	4980	4980	4980	0
398	20241126	142400	4980	4980	4980	4980	4980	0
399	20241126	142300	4980	4980	4980	4980	4980	0
400	20241126	142200	4980	4980	4980	4980	4980	0
401	20241126	142100	4980	4980	4980	4980	4980	0
402	20241126	142000	4980	4980	4980	4980	4980	0
403	20241126	141900	4980	4980	4980	4980	4980	0
404	20241126	141800	4980	4980	4980	4980	4980	0
405	20241126	141700	4980	4980	4980	4980	4980	0
406	20241126	141600	4980	4980	4980	4980	4980	0
407	20241126	141500	4980	4980	4980	4980	4980	0
408	20241126	141400	4980	4980	4980	4980	4980	0
409	20241126	141300	4980	4980	4980	4980	4980	0
410	20241126	141200	4980	4980	4980	4980	4980	0
411	20241126	141100	4980	4980	4980	4980	4980	0
412	20241126	141000	4980	4980	4980	4980	4980	0
413	20241126	140900	4980	4980	4980	4980	4980	0
414	20241126	140800	4980	4980	4980	4980	4980	0
415	20241126	140700	4980	4980	4980	4980	4980	0
416	20241126	140600	4980	4980	4980	4980	4980	0
417	20241126	140500	4980	4980	4980	4980	4980	0
418	20241126	140400	4980	4980	4980	4980	4980	0
419	20241126	140300	4980	4980	4980	4980	4980	0
420	20241126	140200	4980	4980	4980	4980	4980	0
421	20241126	140100	4980	4980	4980	4980	4980	0
422	20241126	140000	4980	4980	4980	4980	4980	0
423	20241126	135900	4980	4980	4980	4980	4980	0
424	20241126	135800	4980	4980	4980	4980	4980	0
425	20241126	135700	4980	4980	4980	4980	4980	0
426	20241126	135600	4980	4980	4980	4980	4980	0
427	20241126	135500	4980	4980	4980	4980	4980	0
428	20241126	135400	4980	4980	4980	4980	4980	0
429	20241126	135300	4980	4980	4980	4980	4980	0
430	20241126	135200	4980	4980	4980	4980	4980	0
431	20241126	135100	4980	4980	4980	4980	4980	0
432	20241126	135000	4980	4980	4980	4980	4980	0
433	20241126	134900	4980	4980	4980	4980	4980	0
434	20241126	134800	4980	4980	4980	4980	4980	0
435	20241126	134700	4980	4980	4980	4980	4980	0
436	20241126	134600	4980	4980	4980	4980	4980	0
437	20241126	134500	4980	4980	4980	4980	4980	0
438	20241126	134400	4980	4980	4980	4980	4980	0
439	20241126	134300	4980	4980	4980	4980	4980	0
440	20241126	134200	4980	4980	4980	4980	4980	0
441	20241126	134100	4980	4980	4980	4980	4980	0
442	20241126	134000	4980	4980	4980	4980	4980	0
443	20241126	133900	4980	4980	4980	4980	4980	0
444	20241126	133800	4980	4980	4980	4980	4980	0
445	20241126	133700	4980	4980	4980	4980	4980	0
446	20241126	133600	4980	4980	4980	4980	4980	0
447	20241126	133500	4980	4980	4980	4980	4980	0
448	20241126	133400	4980	4980	4980	4980	4980	0
449	20241126	133300	4980	4980	4980	4980	4980	0
450	20241126	133200	4980	4980	4980	4980	4980	0
451	20241126	133100	4980	4980	4980	4980	4980	0
452	20241126	133000	4980	4980	4980	4980	4980	0
453	20241126	132900	4980	4980	4980	4980	4980	0
454	20241126	132800	4980	4980	4980	4980	4980	0
455	20241126	132700	4980	4980	4980	4980	4980	0
456	20241126	132600	4980	4980	4980	4980	4980	0
457	20241126	132500	4980	4980	4980	4980	4980	0
458	20241126	132400	4980	4980	4980	4980	4980	0
459	20241126	132300	4980	4980	4980	4980	4980	0
460	20241126	132200	4980	4980	4980	4980	4980	0
461	20241126	132100	4980	4980	4980	4980	4980	0
462	20241126	132000	4980	4980	4980	4980	4980	0
463	20241126	131900	4980	4980	4980	4980	4980	0
464	20241126	131800	4980	4980	4980	4980	4980	0
465	20241126	131700	4980	4980	4980	4980	4980	0
466	20241126	131600	4980	4980	4980	4980	4980	0
467	20241126	131500	4980	4980	4980	4980	4980	0
468	20241126	131400	4980	4980	4980	4980	4980	0
469	20241126	131300	4980	4980	4980	4980	4980	0
470	20241126	131200	4980	4980	4980	4980	4980	0
471	20241126	131100	4980	4980	4980	4980	4980	0
472	20241126	131000	4980	4980	4980	4980	4980	0
473	20241126	130900	4980	4980	4980	4980	4980	0
474	20241126	130800	4980	4980	4980	4980	4980	0
475	20241126	130700	4980	4980	4980	4980	4980	0
476	20241126	130600	4980	4980	4980	4980	4980	0
477	20241126	130500	4980	4980	4980	4980	4980	0
478	20241126	130400	4980	4980	4980	4980	4980	0
479	20241126	130300	4980	4980	4980	4980	4980	0
480	20241126	130200	4980	4980	4980	4980	4980	0
481	20241126	130100	4980	4980	4980	4980	4980	0
482	20241126	130000	4980	4980	4980	4980	4980	0
483	20241126	125900	4980	4980	4980	4980	4980	0
484	20241126	125800	4980	4980	4980	4980	4980	0
485	20241126	125700	4980	4980	4980	4980	4980	0
486	20241126	125600	4980	4980	4980	4980	4980	0
487	20241126	125500	4980	4980	4980	4980	4980	0
488	20241126	125400	4980	4980	4980	4980	4980	0
489	20241126	125300	4980	4980	4980	4980	4980	0
490	20241126	125200	4980	4980	4980	4980	4980	0
491	20241126	125100	4980	4980	4980	4980	4980	0
492	20241126	125000	4980	4980	4980	4980	4980	0
493	20241126	124900	4980	4980	4980	4980	4980	0
494	20241126	124800	4980	4980	4980	4980	4980	0
495	20241126	124700	4980	4980	4980	4980	4980	0
496	20241126	124600	4980	4980	4980	4980	4980	0
497	20241126	124500	4980	4980	4980	4980	4980	0
498	20241126	124400	4980	4980	4980	4980	4980	0
499	20241126	124300	4980	4980	4980	4980	4980	0
500	20241126	124200	4980	4980	4980	4980	4980	0
501	20241126	124100	4980	4980	4980	4980	4980	0
502	20241126	124000	4980	4980	4980	4980	4980	0
503	20241126	123900	4980	4980	4980	4980	4980	0
504	20241126	123800	4980	4980	4980	4980	4980	0
505	20241126	123700	4980	4980	4980	4980	4980	0
506	20241126	123600	4980	4980	4980	4980	4980	0
507	20241126	123500	4980	4980	4980	4980	4980	0
508	20241126	123400	4980	4980	4980	4980	4980	0
509	20241126	123300	4980	4980	4980	4980	4980	0
510	20241126	123200	4980	4980	4980	4980	4980	0
511	20241126	123100	4980	4980	4980	4980	4980	0
512	20241126	123000	4980	4980	4980	4980	4980	0
513	20241126	122900	4980	4980	4980	4980	4980	0
514	20241126	122800	4980	4980	4980	4980	4980	0
515	20241126	122700	4980	4980	4980	4980	4980	0
516	20241126	122600	4980	4980	4980	4980	4980	0
517	20241126	122500	4980	4980	4980	4980	4980	0
518	20241126	122400	4980	4980	4980	4980	4980	0
519	20241126	122300	4980	4980	4980	4980	4980	0
520	20241126	122200	4980	4980	4980	4980	4980	0
521	20241126	122100	4980	4980	4980	4980	4980	0
522	20241126	122000	4980	4980	4980	4980	4980	0
523	20241126	121900	4980	4980	4980	4980	4980	0
524	20241126	121800	4980	4980	4980	4980	4980	0
525	20241126	121700	4980	4980	4980	4980	4980	0
526	20241126	121600	4980	4980	4980	4980	4980	0
527	20241126	121500	4980	4980	4980	4980	4980	0
528	20241126	121400	4980	4980	4980	4980	4980	0
529	20241126	121300	4980	4980	4980	4980	4980	0
530	20241126	121200	4980	4980	4980	4980	4980	0
531	20241126	121100	4980	4980	4980	4980	4980	0
532	20241126	121000	4980	4980	4980	4980	4980	0
533	20241126	120900	4980	4980	4980	4980	4980	0
534	20241126	120800	4980	4980	4980	4980	4980	0
535	20241126	120700	4980	4980	4980	4980	4980	0
536	20241126	120600	4980	4980	4980	4980	4980	0
537	20241126	120500	4980	4980	4980	4980	4980	0
538	20241126	120400	4980	4980	4980	4980	4980	0
539	20241126	120300	4980	4980	4980	4980	4980	0
540	20241126	120200	4980	4980	4980	4980	4980	0
541	20241126	120100	4980	4980	4980	4980	4980	0
542	20241126	120000	4980	4980	4980	4980	4980	0
543	20241126	115900	4980	4980	4980	4980	4980	0
544	20241126	115800	4980	4980	4980	4980	4980	0
545	20241126	115700	4980	4980	4980	4980	4980	0
546	20241126	115600	4980	4980	4980	4980	4980	0
547	20241126	115500	4980	4980	4980	4980	4980	0
548	20241126	115400	4980	4980	4980	4980	4980	0
549	20241126	115300	4980	4980	4980	4980	4980	0
550	20241126	115200	4980	4980	4980	4980	4980	0
551	20241126	115100	4980	4980	4980	4980	4980	0
552	20241126	115000	4980	4980	4980	4980	4980	0
553	20241126	114900	4980	4980	4980	4980	4980	0
554	20241126	114800	4980	4980	4980	4980	4980	0
555	20241126	114700	4980	4980	4980	4980	4980	0
556	20241126	114600	4980	4980	4980	4980	4980	0
557	20241126	114500	4980	4980	4980	4980	4980	0
558	20241126	114400	4980	4980	4980	4980	4980	0
559	20241126	114300	4980	4980	4980	4980	4980	0
560	20241126	114200	4980	4980	4980	4980	4980	0
561	20241126	114100	4980	4980	4980	4980	4980	0
562	20241126	114000	4980	4980	4980	4980	4980	0
563	20241126	113900	4980	4980	4980	4980	4980	0
564	20241126	113800	4980	4980	4980	4980	4980	0
565	20241126	113700	4980	4980	4980	4980	4980	0
566	20241126	113600	4980	4980	4980	4980	4980	0
567	20241126	113500	4980	4980	4980	4980	4980	0
568	20241126	113400	4980	4980	4980	4980	4980	0
569	20241126	113300	4980	4980	4980	4980	4980	0
570	20241126	113200	4980	4980	4980	4980	4980	0
571	20241126	113100	4980	4980	4980	4980	4980	0
572	20241126	113000	4980	4980	4980	4980	4980	0
573	20241126	112900	4980	4980	4980	4980	4980	0
574	20241126	112800	4980	4980	4980	4980	4980	0
575	20241126	112700	4980	4980	4980	4980	4980	0
576	20241126	112600	4980	4980	4980	4980	4980	0
577	20241126	112500	4980	4980	4980	4980	4980	0
578	20241126	112400	4980	4980	4980	4980	4980	0
579	20241126	112300	4980	4980	4980	4980	4980	0
580	20241126	112200	4980	4980	4980	4980	4980	0
581	20241126	112100	4980	4980	4980	4980	4980	0
582	20241126	112000	4980	4980	4980	4980	4980	0
583	20241126	111900	4980	4980	4980	4980	4980	0
584	20241126	111800	4980	4980	4980	4980	4980	0
585	20241126	111700	4980	4980	4980	4980	4980	0
586	20241126	111600	4980	4980	4980	4980	4980	0
587	20241126	111500	4980	4980	4980	4980	4980	0
588	20241126	111400	4980	4980	4980	4980	4980	0
589	20241126	111300	4980	4980	4980	4980	4980	0
590	20241126	111200	4980	4980	4980	4980	4980	0
591	20241126	111100	4980	4980	4980	4980	4980	0
592	20241126	111000	4980	4980	4980	4980	4980	0
593	20241126	110900	4980	4980	4980	4980	4980	0
594	20241126	110800	4980	4980	4980	4980	4980	0
595	20241126	110700	4980	4980	4980	4980	4980	0
596	20241126	110600	4980	4980	4980	4980	4980	0
597	20241126	110500	4980	4980	4980	4980	4980	0
598	20241126	110400	4980	4980	4980	4980	4980	0
599	20241126	110300	4980	4980	4980	4980	4980	0
600	20241126	110200	4980	4980	4980	4980	4980	0
601	20241126	110100	4980	4980	4980	4980	4980	0
602	20241126	110000	4980	4980	4980	4980	4980	0
603	20241126	105900	4980	4980	4980	4980	4980	0
604	20241126	105800	4980	4980	4980	4980	4980	0
605	20241126	105700	4980	4980	4980	4980	4980	0
606	20241126	105600	4980	4980	4980	4980	4980	0
607	20241126	105500	4980	4980	4980	4980	4980	0
608	20241126	105400	4980	4980	4980	4980	4980	0
609	20241126	105300	4980	4980	4980	4980	4980	0
610	20241126	105200	4980	4980	4980	4980	4980	0
611	20241126	105100	4980	4980	4980	4980	4980	0
612	20241126	105000	4980	4980	4980	4980	4980	0
613	20241126	104900	4980	4980	4980	4980	4980	0
614	20241126	104800	4980	4980	4980	4980	4980	0
615	20241126	104700	4980	4980	4980	4980	4980	0
616	20241126	104600	4980	4980	4980	4980	4980	0
617	20241126	104500	4980	4980	4980	4980	4980	0
618	20241126	104400	4980	4980	4980	4980	4980	0
619	20241126	104300	4980	4980	4980	4980	4980	0
620	20241126	104200	4980	4980	4980	4980	4980	0
621	20241126	104100	4980	4980	4980	4980	4980	0
622	20241126	104000	4980	4980	4980	4980	4980	0
623	20241126	103900	4980	4980	4980	4980	4980	0
624	20241126	103800	4980	4980	4980	4980	4980	0
625	20241126	103700	4980	4980	4980	4980	4980	0
626	20241126	103600	4980	4980	4980	4980	4980	0
627	20241126	103500	4980	4980	4980	4980	4980	0
628	20241126	103400	4980	4980	4980	4980	4980	0
629	20241126	103300	4980	4980	4980	4980	4980	0
630	20241126	103200	4980	4980	4980	4980	4980	0
631	20241126	103100	4980	4980	4980	4980	4980	0
632	20241126	103000	4980	4980	4980	4980	4980	0
633	20241126	102900	4980	4980	4980	4980	4980	0
634	20241126	102800	4980	4980	4980	4980	4980	0
635	20241126	102700	4980	4980	4980	4980	4980	0
636	20241126	102600	4980	4980	4980	4980	4980	0
637	20241126	102500	4980	4980	4980	4980	4980	0
638	20241126	102400	4980	4980	4980	4980	4980	0
639	20241126	102300	4980	4980	4980	4980	4980	0
640	20241126	102200	4980	4980	4980	4980	4980	0
641	20241126	102100	4980	4980	4980	4980	4980	0
642	20241126	102000	4980	4980	4980	4980	4980	0
643	20241126	101900	4980	4980	4980	4980	4980	0
644	20241126	101800	4980	4980	4980	4980	4980	0
645	20241126	101700	4980	4980	4980	4980	4980	0
646	20241126	101600	4980	4980	4980	4980	4980	0
647	20241126	101500	4980	4980	4980	4980	4980	0
648	20241126	101400	4980	4980	4980	4980	4980	0
649	20241126	101300	4980	4980	4980	4980	4980	0
650	20241126	101200	4980	4980	4980	4980	4980	0
651	20241126	101100	4980	4980	4980	4980	4980	0
652	20241126	101000	4980	4980	4980	4980	4980	0
653	20241126	100900	4980	4980	4980	4980	4980	0
654	20241126	100800	4980	4980	4980	4980	4980	0
655	20241126	100700	4980	4980	4980	4980	4980	0
656	20241126	100600	4980	4980	4980	4980	4980	0
657	20241126	100500	4980	4980	4980	4980	4980	0
658	20241126	100400	4980	4980	4980	4980	4980	0
659	20241126	100300	4980	4980	4980	4980	4980	0
660	20241126	100200	4980	4980	4980	4980	4980	0
661	20241126	100100	4980	4980	4980	4980	4980	0
662	20241126	100000	4980	4980	4980	4980	4980	0
663	20241126	095900	4980	4980	4980	4980	4980	0
664	20241126	095800	4980	4980	4980	4980	4980	0
665	20241126	095700	4980	4980	4980	4980	4980	0
666	20241126	095600	4980	4980	4980	4980	4980	0
667	20241126	095500	4980	4980	4980	4980	4980	0
668	20241126	095400	4980	4980	4980	4980	4980	0
669	20241126	095300	4980	4980	4980	4980	4980	0
670	20241126	095200	4980	4980	4980	4980	4980	0
671	20241126	095100	4980	4980	4980	4980	4980	0
672	20241126	095000	4980	4980	4980	4980	4980	0
673	20241126	094900	4980	4980	4980	4980	4980	0
674	20241126	094800	4980	4980	4980	4980	4980	0
675	20241126	094700	4980	4980	4980	4980	4980	0
676	20241126	094600	4980	4980	4980	4980	4980	0
677	20241126	094500	4980	4980	4980	4980	4980	0
678	20241126	094400	4980	4980	4980	4980	4980	0
679	20241126	094300	4980	4980	4980	4980	4980	0
680	20241126	094200	4980	4980	4980	4980	4980	0
681	20241126	094100	4980	4980	4980	4980	4980	0
682	20241126	094000	4980	4980	4980	4980	4980	0
683	20241126	093900	4980	4980	4980	4980	4980	0
684	20241126	093800	4980	4980	4980	4980	4980	0
685	20241126	093700	4980	4980	4980	4980	4980	0
686	20241126	093600	4980	4980	4980	4980	4980	0
687	20241126	093500	4980	4980	4980	4980	4980	0
688	20241126	093400	4980	4980	4980	4980	4980	0
689	20241126	093300	4980	4980	4980	4980	4980	0
690	20241126	093200	4980	4980	4980	4980	4980	0
691	20241126	093100	4980	4980	4980	4980	4980	0
692	20241126	093000	4980	4980	4980	4980	4980	0
693	20241126	092900	4980	4980	4980	4980	4980	0
694	20241126	092800	4980	4980	4980	4980	4980	0
695	20241126	092700	4980	4980	4980	4980	4980	0
696	20241126	092600	4980	4980	4980	4980	4980	0
697	20241126	092500	4980	4980	4980	4980	4980	0
698	20241126	092400	4980	4980	4980	4980	4980	0
699	20241126	092300	4980	4980	4980	4980	4980	1
700	20241126	092200	0	4970	4970	4970	4970	0
701	20241126	092100	0	4970	4970	4970	4970	0
702	20241126	092000	0	4970	4970	4970	4970	0
703	20241126	091900	0	4970	4970	4970	4970	0
704	20241126	091800	0	4970	4970	4970	4970	0
705	20241126	091700	0	4970	4970	4970	4970	0
706	20241126	091600	0	4970	4970	4970	4970	0
707	20241126	091500	0	4970	4970	4970	4970	0
708	20241126	091400	0	4970	4970	4970	4970	0
709	20241126	091300	0	4970	4970	4970	4970	0
710	20241126	091200	0	4970	4970	4970	4970	0
711	20241126	091100	0	4970	4970	4970	4970	0
712	20241126	091000	0	4970	4970	4970	4970	0
713	20241126	090900	0	4970	4970	4970	4970	0
714	20241126	090800	0	4970	4970	4970	4970	0
715	20241126	090700	0	4970	4970	4970	4970	0
716	20241126	090600	0	4970	4970	4970	4970	0
717	20241126	090500	0	4970	4970	4970	4970	0
718	20241126	090400	0	4970	4970	4970	4970	0
719	20241126	090300	0	4970	4970	4970	4970	0
720	20241126	090200	0	4970	4970	4970	4970	0
721	20241126	090100	0	4970	4970	4970	4970	0
722	20241126	090000	0	4970	4970	4970	4970	0