KissMeData/257990/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	210100	1765735	4840	4840	4840	4840	1
3	20241128	210000	1765735	4840	4840	4840	4840	0
4	20241128	205900	1765735	4840	4840	4840	4840	0
5	20241128	205800	1765735	4840	4840	4840	4840	0
6	20241128	205700	1765735	4840	4840	4840	4840	0
7	20241128	205600	1765735	4840	4840	4840	4840	0
8	20241128	205500	1765735	4840	4840	4840	4840	0
9	20241128	205400	1765735	4840	4840	4840	4840	0
10	20241128	205300	1765735	4840	4840	4840	4840	0
11	20241128	205200	1765735	4840	4840	4840	4840	0
12	20241128	205100	1765735	4840	4840	4840	4840	0
13	20241128	205000	1765735	4840	4840	4840	4840	0
14	20241128	204900	1765735	4840	4840	4840	4840	0
15	20241128	204800	1765735	4840	4840	4840	4840	0
16	20241128	204700	1765735	4840	4840	4840	4840	0
17	20241128	204600	1765735	4840	4840	4840	4840	0
18	20241128	204500	1765735	4840	4840	4840	4840	0
19	20241128	204400	1765735	4840	4840	4840	4840	0
20	20241128	204300	1765735	4840	4840	4840	4840	0
21	20241128	204200	1765735	4840	4840	4840	4840	0
22	20241128	204100	1765735	4840	4840	4840	4840	0
23	20241128	204000	1765735	4840	4840	4840	4840	0
24	20241128	203900	1765735	4840	4840	4840	4840	0
25	20241128	203800	1765735	4840	4840	4840	4840	0
26	20241128	203700	1765735	4840	4840	4840	4840	0
27	20241128	203600	1765735	4840	4840	4840	4840	0
28	20241128	203500	1765735	4840	4840	4840	4840	0
29	20241128	203400	1765735	4840	4840	4840	4840	0
30	20241128	203300	1765735	4840	4840	4840	4840	0
31	20241128	203200	1765735	4840	4840	4840	4840	0
32	20241128	203100	1765735	4840	4840	4840	4840	1
33	20241128	203000	1765735	4840	4840	4840	4840	0
34	20241128	202900	1765735	4840	4840	4840	4840	0
35	20241128	202800	1765735	4840	4840	4840	4840	0
36	20241128	202700	1765735	4840	4840	4840	4840	0
37	20241128	202600	1765735	4840	4840	4840	4840	0
38	20241128	202500	1765735	4840	4840	4840	4840	0
39	20241128	202400	1765735	4840	4840	4840	4840	0
40	20241128	202300	1765735	4840	4840	4840	4840	0
41	20241128	202200	1765735	4840	4840	4840	4840	0
42	20241128	202100	1765735	4840	4840	4840	4840	0
43	20241128	202000	1765735	4840	4840	4840	4840	0
44	20241128	201900	1765735	4840	4840	4840	4840	0
45	20241128	201800	1765735	4840	4840	4840	4840	0
46	20241128	201700	1765735	4840	4840	4840	4840	0
47	20241128	201600	1765735	4840	4840	4840	4840	0
48	20241128	201500	1765735	4840	4840	4840	4840	0
49	20241128	201400	1765735	4840	4840	4840	4840	0
50	20241128	201300	1765735	4840	4840	4840	4840	0
51	20241128	201200	1765735	4840	4840	4840	4840	0
52	20241128	201100	1765735	4840	4840	4840	4840	0
53	20241128	201000	1765735	4840	4840	4840	4840	0
54	20241128	200900	1765735	4840	4840	4840	4840	0
55	20241128	200800	1765735	4840	4840	4840	4840	0
56	20241128	200700	1765735	4840	4840	4840	4840	0
57	20241128	200600	1765735	4840	4840	4840	4840	0
58	20241128	200500	1765735	4840	4840	4840	4840	0
59	20241128	200400	1765735	4840	4840	4840	4840	0
60	20241128	200300	1765735	4840	4840	4840	4840	0
61	20241128	200200	1765735	4840	4840	4840	4840	0
62	20241128	200100	1765735	4840	4840	4840	4840	1
63	20241128	200000	1765735	4840	4840	4840	4840	0
64	20241128	195900	1765735	4840	4840	4840	4840	0
65	20241128	195800	1765735	4840	4840	4840	4840	0
66	20241128	195700	1765735	4840	4840	4840	4840	0
67	20241128	195600	1765735	4840	4840	4840	4840	0
68	20241128	195500	1765735	4840	4840	4840	4840	0
69	20241128	195400	1765735	4840	4840	4840	4840	0
70	20241128	195300	1765735	4840	4840	4840	4840	0
71	20241128	195200	1765735	4840	4840	4840	4840	0
72	20241128	195100	1765735	4840	4840	4840	4840	0
73	20241128	195000	1765735	4840	4840	4840	4840	0
74	20241128	194900	1765735	4840	4840	4840	4840	0
75	20241128	194800	1765735	4840	4840	4840	4840	0
76	20241128	194700	1765735	4840	4840	4840	4840	0
77	20241128	194600	1765735	4840	4840	4840	4840	0
78	20241128	194500	1765735	4840	4840	4840	4840	0
79	20241128	194400	1765735	4840	4840	4840	4840	0
80	20241128	194300	1765735	4840	4840	4840	4840	0
81	20241128	194200	1765735	4840	4840	4840	4840	0
82	20241128	194100	1765735	4840	4840	4840	4840	0
83	20241128	194000	1765735	4840	4840	4840	4840	0
84	20241128	193900	1765735	4840	4840	4840	4840	0
85	20241128	193800	1765735	4840	4840	4840	4840	0
86	20241128	193700	1765735	4840	4840	4840	4840	0
87	20241128	193600	1765735	4840	4840	4840	4840	0
88	20241128	193500	1765735	4840	4840	4840	4840	0
89	20241128	193400	1765735	4840	4840	4840	4840	0
90	20241128	193300	1765735	4840	4840	4840	4840	0
91	20241128	193200	1765735	4840	4840	4840	4840	0
92	20241128	193100	1765735	4840	4840	4840	4840	1
93	20241128	193000	1765735	4840	4840	4840	4840	0
94	20241128	192900	1765735	4840	4840	4840	4840	0
95	20241128	192800	1765735	4840	4840	4840	4840	0
96	20241128	192700	1765735	4840	4840	4840	4840	0
97	20241128	192600	1765735	4840	4840	4840	4840	0
98	20241128	192500	1765735	4840	4840	4840	4840	0
99	20241128	192400	1765735	4840	4840	4840	4840	0
100	20241128	192300	1765735	4840	4840	4840	4840	0
101	20241128	192200	1765735	4840	4840	4840	4840	0
102	20241128	192100	1765735	4840	4840	4840	4840	0
103	20241128	192000	1765735	4840	4840	4840	4840	0
104	20241128	191900	1765735	4840	4840	4840	4840	0
105	20241128	191800	1765735	4840	4840	4840	4840	0
106	20241128	191700	1765735	4840	4840	4840	4840	0
107	20241128	191600	1765735	4840	4840	4840	4840	0
108	20241128	191500	1765735	4840	4840	4840	4840	0
109	20241128	191400	1765735	4840	4840	4840	4840	0
110	20241128	191300	1765735	4840	4840	4840	4840	0
111	20241128	191200	1765735	4840	4840	4840	4840	0
112	20241128	191100	1765735	4840	4840	4840	4840	0
113	20241128	191000	1765735	4840	4840	4840	4840	0
114	20241128	190900	1765735	4840	4840	4840	4840	0
115	20241128	190800	1765735	4840	4840	4840	4840	0
116	20241128	190700	1765735	4840	4840	4840	4840	0
117	20241128	190600	1765735	4840	4840	4840	4840	0
118	20241128	190500	1765735	4840	4840	4840	4840	0
119	20241128	190400	1765735	4840	4840	4840	4840	0
120	20241128	190300	1765735	4840	4840	4840	4840	0
121	20241128	190200	1765735	4840	4840	4840	4840	0
122	20241128	190100	1765735	4840	4840	4840	4840	1
123	20241128	190000	1765735	4840	4840	4840	4840	0
124	20241128	185900	1765735	4840	4840	4840	4840	0
125	20241128	185800	1765735	4840	4840	4840	4840	0
126	20241128	185700	1765735	4840	4840	4840	4840	0
127	20241128	185600	1765735	4840	4840	4840	4840	0
128	20241128	185500	1765735	4840	4840	4840	4840	0
129	20241128	185400	1765735	4840	4840	4840	4840	0
130	20241128	185300	1765735	4840	4840	4840	4840	0
131	20241128	185200	1765735	4840	4840	4840	4840	0
132	20241128	185100	1765735	4840	4840	4840	4840	0
133	20241128	185000	1765735	4840	4840	4840	4840	0
134	20241128	184900	1765735	4840	4840	4840	4840	0
135	20241128	184800	1765735	4840	4840	4840	4840	0
136	20241128	184700	1765735	4840	4840	4840	4840	0
137	20241128	184600	1765735	4840	4840	4840	4840	0
138	20241128	184500	1765735	4840	4840	4840	4840	0
139	20241128	184400	1765735	4840	4840	4840	4840	0
140	20241128	184300	1765735	4840	4840	4840	4840	0
141	20241128	184200	1765735	4840	4840	4840	4840	0
142	20241128	184100	1765735	4840	4840	4840	4840	0
143	20241128	184000	1765735	4840	4840	4840	4840	0
144	20241128	183900	1765735	4840	4840	4840	4840	0
145	20241128	183800	1765735	4840	4840	4840	4840	0
146	20241128	183700	1765735	4840	4840	4840	4840	0
147	20241128	183600	1765735	4840	4840	4840	4840	0
148	20241128	183500	1765735	4840	4840	4840	4840	0
149	20241128	183400	1765735	4840	4840	4840	4840	0
150	20241128	183300	1765735	4840	4840	4840	4840	0
151	20241128	183200	1765735	4840	4840	4840	4840	0
152	20241128	183100	1765735	4840	4840	4840	4840	1
153	20241128	183000	1765735	4840	4840	4840	4840	0
154	20241128	182900	1765735	4840	4840	4840	4840	0
155	20241128	182800	1765735	4840	4840	4840	4840	0
156	20241128	182700	1765735	4840	4840	4840	4840	0
157	20241128	182600	1765735	4840	4840	4840	4840	0
158	20241128	182500	1765735	4840	4840	4840	4840	0
159	20241128	182400	1765735	4840	4840	4840	4840	0
160	20241128	182300	1765735	4840	4840	4840	4840	0
161	20241128	182200	1765735	4840	4840	4840	4840	0
162	20241128	182100	1765735	4840	4840	4840	4840	0
163	20241128	182000	1765735	4840	4840	4840	4840	0
164	20241128	181900	1765735	4840	4840	4840	4840	0
165	20241128	181800	1765735	4840	4840	4840	4840	0
166	20241128	181700	1765735	4840	4840	4840	4840	0
167	20241128	181600	1765735	4840	4840	4840	4840	0
168	20241128	181500	1765735	4840	4840	4840	4840	0
169	20241128	181400	1765735	4840	4840	4840	4840	0
170	20241128	181300	1765735	4840	4840	4840	4840	0
171	20241128	181200	1765735	4840	4840	4840	4840	0
172	20241128	181100	1765735	4840	4840	4840	4840	0
173	20241128	181000	1765735	4840	4840	4840	4840	0
174	20241128	180900	1765735	4840	4840	4840	4840	0
175	20241128	180800	1765735	4840	4840	4840	4840	0
176	20241128	180700	1765735	4840	4840	4840	4840	0
177	20241128	180600	1765735	4840	4840	4840	4840	0
178	20241128	180500	1765735	4840	4840	4840	4840	0
179	20241128	180400	1765735	4840	4840	4840	4840	0
180	20241128	180300	1765735	4840	4840	4840	4840	0
181	20241128	180200	1765735	4840	4840	4840	4840	0
182	20241128	180100	1765735	4840	4840	4840	4840	1
183	20241128	180000	1765735	4840	4840	4840	4840	0
184	20241128	175900	1765735	4840	4840	4840	4840	0
185	20241128	175800	1765735	4840	4840	4840	4840	0
186	20241128	175700	1765735	4840	4840	4840	4840	0
187	20241128	175600	1765735	4840	4840	4840	4840	0
188	20241128	175500	1765735	4840	4840	4840	4840	0
189	20241128	175400	1765735	4840	4840	4840	4840	0
190	20241128	175300	1765735	4840	4840	4840	4840	0
191	20241128	175200	1765735	4840	4840	4840	4840	0
192	20241128	175100	1765735	4840	4840	4840	4840	0
193	20241128	175000	1765735	4840	4840	4840	4840	0
194	20241128	174900	1765735	4840	4840	4840	4840	0
195	20241128	174800	1765735	4840	4840	4840	4840	0
196	20241128	174700	1765735	4840	4840	4840	4840	0
197	20241128	174600	1765735	4840	4840	4840	4840	0
198	20241128	174500	1765735	4840	4840	4840	4840	0
199	20241128	174400	1765735	4840	4840	4840	4840	0
200	20241128	174300	1765735	4840	4840	4840	4840	0
201	20241128	174200	1765735	4840	4840	4840	4840	0
202	20241128	174100	1765735	4840	4840	4840	4840	0
203	20241128	174000	1765735	4840	4840	4840	4840	0
204	20241128	173900	1765735	4840	4840	4840	4840	0
205	20241128	173800	1765735	4840	4840	4840	4840	0
206	20241128	173700	1765735	4840	4840	4840	4840	0
207	20241128	173600	1765735	4840	4840	4840	4840	0
208	20241128	173500	1765735	4840	4840	4840	4840	0
209	20241128	173400	1765735	4840	4840	4840	4840	0
210	20241128	173300	1765735	4840	4840	4840	4840	0
211	20241128	173200	1765735	4840	4840	4840	4840	0
212	20241128	173100	1765735	4840	4840	4840	4840	1
213	20241128	173000	1765735	4840	4840	4840	4840	0
214	20241128	172900	1765735	4840	4840	4840	4840	0
215	20241128	172800	1765735	4840	4840	4840	4840	0
216	20241128	172700	1765735	4840	4840	4840	4840	0
217	20241128	172600	1765735	4840	4840	4840	4840	0
218	20241128	172500	1765735	4840	4840	4840	4840	0
219	20241128	172400	1765735	4840	4840	4840	4840	0
220	20241128	172300	1765735	4840	4840	4840	4840	0
221	20241128	172200	1765735	4840	4840	4840	4840	0
222	20241128	172100	1765735	4840	4840	4840	4840	0
223	20241128	172000	1765735	4840	4840	4840	4840	0
224	20241128	171900	1765735	4840	4840	4840	4840	0
225	20241128	171800	1765735	4840	4840	4840	4840	0
226	20241128	171700	1765735	4840	4840	4840	4840	0
227	20241128	171600	1765735	4840	4840	4840	4840	0
228	20241128	171500	1765735	4840	4840	4840	4840	0
229	20241128	171400	1765735	4840	4840	4840	4840	0
230	20241128	171300	1765735	4840	4840	4840	4840	0
231	20241128	171200	1765735	4840	4840	4840	4840	0
232	20241128	171100	1765735	4840	4840	4840	4840	0
233	20241128	171000	1765735	4840	4840	4840	4840	0
234	20241128	170900	1765735	4840	4840	4840	4840	0
235	20241128	170800	1765735	4840	4840	4840	4840	0
236	20241128	170700	1765735	4840	4840	4840	4840	0
237	20241128	170600	1765735	4840	4840	4840	4840	0
238	20241128	170500	1765735	4840	4840	4840	4840	0
239	20241128	170400	1765735	4840	4840	4840	4840	0
240	20241128	170300	1765735	4840	4840	4840	4840	0
241	20241128	170200	1765735	4840	4840	4840	4840	0
242	20241128	170100	1765735	4840	4840	4840	4840	1
243	20241128	170000	1765735	4840	4840	4840	4840	0
244	20241128	165900	1765735	4840	4840	4840	4840	0
245	20241128	165800	1765735	4840	4840	4840	4840	0
246	20241128	165700	1765735	4840	4840	4840	4840	0
247	20241128	165600	1765735	4840	4840	4840	4840	0
248	20241128	165500	1765735	4840	4840	4840	4840	0
249	20241128	165400	1765735	4840	4840	4840	4840	0
250	20241128	165300	1765735	4840	4840	4840	4840	0
251	20241128	165200	1765735	4840	4840	4840	4840	0
252	20241128	165100	1765735	4840	4840	4840	4840	0
253	20241128	165000	1765735	4840	4840	4840	4840	0
254	20241128	164900	1765735	4840	4840	4840	4840	0
255	20241128	164800	1765735	4840	4840	4840	4840	0
256	20241128	164700	1765735	4840	4840	4840	4840	0
257	20241128	164600	1765735	4840	4840	4840	4840	0
258	20241128	164500	1765735	4840	4840	4840	4840	0
259	20241128	164400	1765735	4840	4840	4840	4840	0
260	20241128	164300	1765735	4840	4840	4840	4840	0
261	20241128	164200	1765735	4840	4840	4840	4840	0
262	20241128	164100	1765735	4840	4840	4840	4840	0
263	20241128	164000	1765735	4840	4840	4840	4840	0
264	20241128	163900	1765735	4840	4840	4840	4840	0
265	20241128	163800	1765735	4840	4840	4840	4840	0
266	20241128	163700	1765735	4840	4840	4840	4840	0
267	20241128	163600	1765735	4840	4840	4840	4840	0
268	20241128	163500	1765735	4840	4840	4840	4840	0
269	20241128	163400	1765735	4840	4840	4840	4840	0
270	20241128	163300	1765735	4840	4840	4840	4840	0
271	20241128	163200	1765735	4840	4840	4840	4840	0
272	20241128	163100	1765735	4840	4840	4840	4840	1
273	20241128	163000	1765735	4840	4840	4840	4840	0
274	20241128	162900	1765735	4840	4840	4840	4840	0
275	20241128	162800	1765735	4840	4840	4840	4840	0
276	20241128	162700	1765735	4840	4840	4840	4840	0
277	20241128	162600	1765735	4840	4840	4840	4840	0
278	20241128	162500	1765735	4840	4840	4840	4840	0
279	20241128	162400	1765735	4840	4840	4840	4840	0
280	20241128	162300	1765735	4840	4840	4840	4840	0
281	20241128	162200	1765735	4840	4840	4840	4840	0
282	20241128	162100	1765735	4840	4840	4840	4840	0
283	20241128	162000	1765735	4840	4840	4840	4840	0
284	20241128	161900	1765735	4840	4840	4840	4840	0
285	20241128	161800	1765735	4840	4840	4840	4840	0
286	20241128	161700	1765735	4840	4840	4840	4840	0
287	20241128	161600	1765735	4840	4840	4840	4840	0
288	20241128	161500	1765735	4840	4840	4840	4840	0
289	20241128	161400	1765735	4840	4840	4840	4840	0
290	20241128	161300	1765735	4840	4840	4840	4840	0
291	20241128	161200	1765735	4840	4840	4840	4840	0
292	20241128	161100	1765735	4840	4840	4840	4840	0
293	20241128	161000	1765735	4840	4840	4840	4840	0
294	20241128	160900	1765735	4840	4840	4840	4840	0
295	20241128	160800	1765735	4840	4840	4840	4840	0
296	20241128	160700	1765735	4840	4840	4840	4840	0
297	20241128	160600	1765735	4840	4840	4840	4840	0
298	20241128	160500	1765735	4840	4840	4840	4840	0
299	20241128	160400	1765735	4840	4840	4840	4840	0
300	20241128	160300	1765735	4840	4840	4840	4840	0
301	20241128	160200	1765735	4840	4840	4840	4840	0
302	20241128	160100	1765735	4840	4840	4840	4840	1
303	20241128	160000	1765735	4840	4840	4840	4840	0
304	20241128	155900	1765735	4840	4840	4840	4840	0
305	20241128	155800	1765735	4840	4840	4840	4840	0
306	20241128	155700	1765735	4840	4840	4840	4840	0
307	20241128	155600	1765735	4840	4840	4840	4840	0
308	20241128	155500	1765735	4840	4840	4840	4840	0
309	20241128	155400	1765735	4840	4840	4840	4840	0
310	20241128	155300	1765735	4840	4840	4840	4840	0
311	20241128	155200	1765735	4840	4840	4840	4840	0
312	20241128	155100	1765735	4840	4840	4840	4840	0
313	20241128	155000	1765735	4840	4840	4840	4840	0
314	20241128	154900	1765735	4840	4840	4840	4840	0
315	20241128	154800	1765735	4840	4840	4840	4840	0
316	20241128	154700	1765735	4840	4840	4840	4840	0
317	20241128	154600	1765735	4840	4840	4840	4840	0
318	20241128	154500	1765735	4840	4840	4840	4840	0
319	20241128	154400	1765735	4840	4840	4840	4840	0
320	20241128	154300	1765735	4840	4840	4840	4840	0
321	20241128	154200	1765735	4840	4840	4840	4840	0
322	20241128	154100	1765735	4840	4840	4840	4840	0
323	20241128	154000	1765735	4840	4840	4840	4840	0
324	20241128	153900	1765735	4840	4840	4840	4840	0
325	20241128	153800	1765735	4840	4840	4840	4840	0
326	20241128	153700	1765735	4840	4840	4840	4840	0
327	20241128	153600	1765735	4840	4840	4840	4840	0
328	20241128	153500	1765735	4840	4840	4840	4840	0
329	20241128	153400	1765735	4840	4840	4840	4840	0
330	20241128	153300	1765735	4840	4840	4840	4840	0
331	20241128	153200	1765735	4840	4840	4840	4840	0
332	20241128	153100	1765735	4840	4840	4840	4840	1
333	20241128	153000	1765735	4840	4840	4840	4840	0
334	20241128	152900	1765735	4840	4840	4840	4840	0
335	20241128	152800	1765735	4840	4840	4840	4840	0
336	20241128	152700	1765735	4840	4840	4840	4840	0
337	20241128	152600	1765735	4840	4840	4840	4840	0
338	20241128	152500	1765735	4840	4840	4840	4840	0
339	20241128	152400	1765735	4840	4840	4840	4840	0
340	20241128	152300	1765735	4840	4840	4840	4840	0
341	20241128	152200	1765735	4840	4840	4840	4840	0
342	20241128	152100	1765735	4840	4840	4840	4840	0
343	20241128	152000	1765735	4840	4840	4840	4840	0
344	20241128	151900	1765735	4840	4840	4840	4840	0
345	20241128	151800	1765735	4840	4840	4840	4840	0
346	20241128	151700	1765735	4840	4840	4840	4840	0
347	20241128	151600	1765735	4840	4840	4840	4840	0
348	20241128	151500	1765735	4840	4840	4840	4840	0
349	20241128	151400	1765735	4840	4840	4840	4840	0
350	20241128	151300	1765735	4840	4840	4840	4840	0
351	20241128	151200	1765735	4840	4840	4840	4840	0
352	20241128	151100	1765735	4840	4840	4840	4840	0
353	20241128	151000	1765735	4840	4840	4840	4840	0
354	20241128	150900	1765735	4840	4840	4840	4840	0
355	20241128	150800	1765735	4840	4840	4840	4840	0
356	20241128	150700	1765735	4840	4840	4840	4840	0
357	20241128	150600	1765735	4840	4840	4840	4840	0
358	20241128	150500	1765735	4840	4840	4840	4840	0
359	20241128	150400	1765735	4840	4840	4840	4840	0
360	20241128	150300	1765735	4840	4840	4840	4840	0
361	20241128	150200	1765735	4840	4840	4840	4840	0
362	20241128	150100	1765735	4840	4840	4840	4840	0
363	20241128	150000	1765735	4840	4840	4840	4840	0
364	20241128	145900	1765735	4840	4840	4840	4840	0
365	20241128	145800	1765735	4840	4840	4840	4840	0
366	20241128	145700	1765735	4840	4840	4840	4840	0
367	20241128	145600	1765735	4840	4840	4840	4840	0
368	20241128	145500	1765735	4840	4840	4840	4840	0
369	20241128	145400	1765735	4840	4840	4840	4840	0
370	20241128	145300	1765735	4840	4840	4840	4840	0
371	20241128	145200	1765735	4840	4840	4840	4840	0
372	20241128	145100	1765735	4840	4840	4840	4840	0
373	20241128	145000	1765735	4840	4840	4840	4840	0
374	20241128	144900	1765735	4840	4840	4840	4840	0
375	20241128	144800	1765735	4840	4840	4840	4840	0
376	20241128	144700	1765735	4840	4840	4840	4840	0
377	20241128	144600	1765735	4840	4840	4840	4840	0
378	20241128	144500	1765735	4840	4840	4840	4840	0
379	20241128	144400	1765735	4840	4840	4840	4840	0
380	20241128	144300	1765735	4840	4840	4840	4840	0
381	20241128	144200	1765735	4840	4840	4840	4840	0
382	20241128	144100	1765735	4840	4840	4840	4840	0
383	20241128	144000	1765735	4840	4840	4840	4840	0
384	20241128	143900	1765735	4840	4840	4840	4840	0
385	20241128	143800	1765735	4840	4840	4840	4840	0
386	20241128	143700	1765735	4840	4840	4840	4840	0
387	20241128	143600	1765735	4840	4840	4840	4840	0
388	20241128	143500	1765735	4840	4840	4840	4840	0
389	20241128	143400	1765735	4840	4840	4840	4840	0
390	20241128	143300	1765735	4840	4840	4840	4840	0
391	20241128	143200	1765735	4840	4840	4840	4840	0
392	20241128	143100	1765735	4840	4840	4840	4840	0
393	20241128	143000	1765735	4840	4840	4840	4840	0
394	20241128	142900	1765735	4840	4840	4840	4840	0
395	20241128	142800	1765735	4840	4840	4840	4840	0
396	20241128	142700	1765735	4840	4840	4840	4840	0
397	20241128	142600	1765735	4840	4840	4840	4840	0
398	20241128	142500	1765735	4840	4840	4840	4840	0
399	20241128	142400	1765735	4840	4840	4840	4840	0
400	20241128	142300	1765735	4840	4840	4840	4840	0
401	20241128	142200	1765735	4840	4840	4840	4840	0
402	20241128	142100	1765735	4840	4840	4840	4840	0
403	20241128	142000	1765735	4840	4840	4840	4840	1
404	20241128	141900	1760895	4800	4800	4800	4800	10
405	20241128	141800	1712895	4900	4900	4900	4900	0
406	20241128	141700	1712895	4900	4900	4900	4900	0
407	20241128	141600	1712895	4900	4900	4900	4900	0
408	20241128	141500	1712895	4900	4900	4900	4900	0
409	20241128	141400	1712895	4900	4900	4900	4900	0
410	20241128	141300	1712895	4900	4900	4900	4900	0
411	20241128	141200	1712895	4900	4900	4900	4900	0
412	20241128	141100	1712895	4900	4900	4900	4900	0
413	20241128	141000	1712895	4900	4900	4900	4900	0
414	20241128	140900	1712895	4900	4900	4900	4900	0
415	20241128	140800	1712895	4900	4900	4900	4900	0
416	20241128	140700	1712895	4900	4900	4900	4900	0
417	20241128	140600	1712895	4900	4900	4900	4900	0
418	20241128	140500	1712895	4900	4900	4900	4900	0
419	20241128	140400	1712895	4900	4900	4900	4900	0
420	20241128	140300	1712895	4900	4900	4900	4900	0
421	20241128	140200	1712895	4900	4900	4900	4900	0
422	20241128	140100	1712895	4900	4900	4900	4900	0
423	20241128	140000	1712895	4900	4900	4900	4900	0
424	20241128	135900	1712895	4900	4900	4900	4900	0
425	20241128	135800	1712895	4900	4900	4900	4900	0
426	20241128	135700	1712895	4900	4900	4900	4900	0
427	20241128	135600	1712895	4900	4900	4900	4900	0
428	20241128	135500	1712895	4900	4900	4900	4900	0
429	20241128	135400	1712895	4900	4900	4900	4900	0
430	20241128	135300	1712895	4900	4900	4900	4900	0
431	20241128	135200	1712895	4900	4900	4900	4900	0
432	20241128	135100	1712895	4900	4900	4900	4900	0
433	20241128	135000	1712895	4900	4900	4900	4900	0
434	20241128	134900	1712895	4900	4900	4900	4900	0
435	20241128	134800	1712895	4900	4900	4900	4900	0
436	20241128	134700	1712895	4900	4900	4900	4900	0
437	20241128	134600	1712895	4900	4900	4900	4900	0
438	20241128	134500	1712895	4900	4900	4900	4900	0
439	20241128	134400	1712895	4900	4900	4900	4900	0
440	20241128	134300	1712895	4900	4900	4900	4900	0
441	20241128	134200	1712895	4900	4900	4900	4900	0
442	20241128	134100	1712895	4900	4900	4900	4900	0
443	20241128	134000	1712895	4900	4900	4900	4900	0
444	20241128	133900	1712895	4900	4900	4900	4900	0
445	20241128	133800	1712895	4900	4900	4900	4900	0
446	20241128	133700	1712895	4900	4900	4900	4900	0
447	20241128	133600	1712895	4900	4900	4900	4900	0
448	20241128	133500	1712895	4900	4900	4900	4900	0
449	20241128	133400	1712895	4900	4900	4900	4900	0
450	20241128	133300	1712895	4900	4900	4900	4900	0
451	20241128	133200	1712895	4900	4900	4900	4900	0
452	20241128	133100	1712895	4900	4900	4900	4900	0
453	20241128	133000	1712895	4900	4900	4900	4900	0
454	20241128	132900	1712895	4900	4900	4900	4900	0
455	20241128	132800	1712895	4900	4900	4900	4900	0
456	20241128	132700	1712895	4900	4900	4900	4900	0
457	20241128	132600	1712895	4900	4900	4900	4900	0
458	20241128	132500	1712895	4900	4900	4900	4900	0
459	20241128	132400	1712895	4900	4900	4900	4900	0
460	20241128	132300	1712895	4900	4900	4900	4900	0
461	20241128	132200	1712895	4900	4900	4900	4900	0
462	20241128	132100	1712895	4900	4900	4900	4900	0
463	20241128	132000	1712895	4900	4900	4900	4900	0
464	20241128	131900	1712895	4900	4900	4900	4900	0
465	20241128	131800	1712895	4900	4900	4900	4900	0
466	20241128	131700	1712895	4900	4900	4900	4900	0
467	20241128	131600	1712895	4900	4900	4900	4900	0
468	20241128	131500	1712895	4900	4900	4900	4900	0
469	20241128	131400	1712895	4900	4900	4900	4900	0
470	20241128	131300	1712895	4900	4900	4900	4900	0
471	20241128	131200	1712895	4900	4900	4900	4900	0
472	20241128	131100	1712895	4900	4900	4900	4900	0
473	20241128	131000	1712895	4900	4900	4900	4900	0
474	20241128	130900	1712895	4900	4900	4900	4900	0
475	20241128	130800	1712895	4900	4900	4900	4900	0
476	20241128	130700	1712895	4900	4900	4900	4900	0
477	20241128	130600	1712895	4900	4900	4900	4900	0
478	20241128	130500	1712895	4900	4900	4900	4900	0
479	20241128	130400	1712895	4900	4900	4900	4900	0
480	20241128	130300	1712895	4900	4900	4900	4900	0
481	20241128	130200	1712895	4900	4900	4900	4900	1
482	20241128	130100	1707995	4515	4515	4515	4515	0
483	20241128	130000	1707995	4515	4515	4515	4515	0
484	20241128	125900	1707995	4515	4515	4515	4515	0
485	20241128	125800	1707995	4515	4515	4515	4515	0
486	20241128	125700	1707995	4515	4515	4515	4515	0
487	20241128	125600	1707995	4515	4515	4515	4515	0
488	20241128	125500	1707995	4515	4515	4515	4515	0
489	20241128	125400	1707995	4515	4515	4515	4515	0
490	20241128	125300	1707995	4515	4515	4515	4515	0
491	20241128	125200	1707995	4515	4515	4515	4515	0
492	20241128	125100	1707995	4515	4515	4515	4515	0
493	20241128	125000	1707995	4515	4515	4515	4515	0
494	20241128	124900	1707995	4515	4515	4515	4515	0
495	20241128	124800	1707995	4515	4720	4720	4515	350
496	20241128	124700	101890	4985	4985	4985	4985	0
497	20241128	124600	101890	4985	4985	4985	4985	0
498	20241128	124500	101890	4985	4985	4985	4985	0
499	20241128	124400	101890	4985	4985	4985	4985	0
500	20241128	124300	101890	4985	4985	4985	4985	0
501	20241128	124200	101890	4985	4985	4985	4985	0
502	20241128	124100	101890	4985	4985	4985	4985	0
503	20241128	124000	101890	4985	4985	4985	4985	0
504	20241128	123900	101890	4985	4985	4985	4985	0
505	20241128	123800	101890	4985	4985	4985	4985	0
506	20241128	123700	101890	4985	4985	4985	4985	0
507	20241128	123600	101890	4985	4985	4985	4985	0
508	20241128	123500	101890	4985	4985	4985	4985	0
509	20241128	123400	101890	4985	4985	4985	4985	0
510	20241128	123300	101890	4985	4985	4985	4985	0
511	20241128	123200	101890	4985	4985	4985	4985	0
512	20241128	123100	101890	4985	4985	4985	4985	0
513	20241128	123000	101890	4985	4985	4985	4985	0
514	20241128	122900	101890	4985	4985	4985	4985	0
515	20241128	122800	101890	4985	4985	4985	4985	0
516	20241128	122700	101890	4985	4985	4985	4985	0
517	20241128	122600	101890	4985	4985	4985	4985	0
518	20241128	122500	101890	4985	4985	4985	4985	0
519	20241128	122400	101890	4985	4985	4985	4985	0
520	20241128	122300	101890	4985	4985	4985	4985	0
521	20241128	122200	101890	4985	4985	4985	4985	0
522	20241128	122100	101890	4985	4985	4985	4985	0
523	20241128	122000	101890	4985	4985	4985	4985	0
524	20241128	121900	101890	4985	4985	4985	4985	0
525	20241128	121800	101890	4985	4985	4985	4985	0
526	20241128	121700	101890	4985	4985	4985	4985	0
527	20241128	121600	101890	4985	4985	4985	4985	0
528	20241128	121500	101890	4985	4985	4985	4985	0
529	20241128	121400	101890	4985	4985	4985	4985	0
530	20241128	121300	101890	4985	4985	4985	4985	0
531	20241128	121200	101890	4985	4985	4985	4985	0
532	20241128	121100	101890	4985	4985	4985	4985	0
533	20241128	121000	101890	4985	4985	4985	4985	0
534	20241128	120900	101890	4985	4985	4985	4985	0
535	20241128	120800	101890	4985	4985	4985	4985	0
536	20241128	120700	101890	4985	4985	4985	4985	0
537	20241128	120600	101890	4985	4985	4985	4985	0
538	20241128	120500	101890	4985	4985	4985	4985	0
539	20241128	120400	101890	4985	4985	4985	4985	0
540	20241128	120300	101890	4985	4985	4985	4985	0
541	20241128	120200	101890	4985	4985	4985	4985	0
542	20241128	120100	101890	4985	4985	4985	4985	0
543	20241128	120000	101890	4985	4985	4985	4985	0
544	20241128	115900	101890	4985	4985	4985	4985	0
545	20241128	115800	101890	4985	4985	4985	4985	0
546	20241128	115700	101890	4985	4985	4985	4985	0
547	20241128	115600	101890	4985	4985	4985	4985	0
548	20241128	115500	101890	4985	4985	4985	4985	0
549	20241128	115400	101890	4985	4985	4985	4985	0
550	20241128	115300	101890	4985	4985	4985	4985	0
551	20241128	115200	101890	4985	4985	4985	4985	0
552	20241128	115100	101890	4985	4985	4985	4985	0
553	20241128	115000	101890	4985	4985	4985	4985	0
554	20241128	114900	101890	4985	4985	4985	4985	0
555	20241128	114800	101890	4985	4985	4985	4985	0
556	20241128	114700	101890	4985	4985	4985	4985	0
557	20241128	114600	101890	4985	4985	4985	4985	0
558	20241128	114500	101890	4985	4985	4985	4985	0
559	20241128	114400	101890	4985	4985	4985	4985	0
560	20241128	114300	101890	4985	4985	4985	4985	0
561	20241128	114200	101890	4985	4985	4985	4985	0
562	20241128	114100	101890	4985	4985	4985	4985	0
563	20241128	114000	101890	4985	4985	4985	4985	0
564	20241128	113900	101890	4985	4985	4985	4985	0
565	20241128	113800	101890	4985	4985	4985	4985	0
566	20241128	113700	101890	4985	4985	4985	4985	0
567	20241128	113600	101890	4985	4985	4985	4985	0
568	20241128	113500	101890	4985	4985	4985	4985	0
569	20241128	113400	101890	4985	4985	4985	4985	0
570	20241128	113300	101890	4985	4985	4985	4985	0
571	20241128	113200	101890	4985	4985	4985	4985	0
572	20241128	113100	101890	4985	4985	4985	4985	0
573	20241128	113000	101890	4985	4985	4985	4985	0
574	20241128	112900	101890	4985	4985	4985	4985	0
575	20241128	112800	101890	4985	4985	4985	4985	0
576	20241128	112700	101890	4985	4985	4985	4985	0
577	20241128	112600	101890	4985	4985	4985	4985	0
578	20241128	112500	101890	4985	4985	4985	4985	0
579	20241128	112400	101890	4985	4985	4985	4985	0
580	20241128	112300	101890	4985	4985	4985	4985	0
581	20241128	112200	101890	4985	4985	4985	4985	0
582	20241128	112100	101890	4985	4985	4985	4985	0
583	20241128	112000	101890	4985	4985	4985	4985	0
584	20241128	111900	101890	4985	4985	4985	4985	0
585	20241128	111800	101890	4985	4985	4985	4985	0
586	20241128	111700	101890	4985	4985	4985	4985	0
587	20241128	111600	101890	4985	4985	4985	4985	0
588	20241128	111500	101890	4985	4985	4985	4985	0
589	20241128	111400	101890	4985	4985	4985	4985	0
590	20241128	111300	101890	4985	4985	4985	4985	0
591	20241128	111200	101890	4985	4985	4985	4985	0
592	20241128	111100	101890	4985	4985	4985	4985	0
593	20241128	111000	101890	4985	4985	4985	4985	0
594	20241128	110900	101890	4985	4985	4985	4985	0
595	20241128	110800	101890	4985	4985	4985	4985	0
596	20241128	110700	101890	4985	4985	4985	4985	0
597	20241128	110600	101890	4985	4985	4985	4985	0
598	20241128	110500	101890	4985	4985	4985	4985	0
599	20241128	110400	101890	4985	4985	4985	4985	0
600	20241128	110300	101890	4985	4985	4985	4985	0
601	20241128	110200	101890	4985	4985	4985	4985	0
602	20241128	110100	101890	4985	4985	4985	4985	0
603	20241128	110000	101890	4985	4985	4985	4985	0
604	20241128	105900	101890	4985	4985	4985	4985	0
605	20241128	105800	101890	4985	4985	4985	4985	0
606	20241128	105700	101890	4985	4985	4985	4985	0
607	20241128	105600	101890	4985	4985	4985	4985	0
608	20241128	105500	101890	4985	4985	4985	4985	0
609	20241128	105400	101890	4985	4985	4985	4985	0
610	20241128	105300	101890	4985	4985	4985	4985	0
611	20241128	105200	101890	4985	4985	4985	4985	0
612	20241128	105100	101890	4985	4985	4985	4985	0
613	20241128	105000	101890	4985	4985	4985	4985	0
614	20241128	104900	101890	4985	4985	4985	4985	0
615	20241128	104800	101890	4985	4985	4985	4985	0
616	20241128	104700	101890	4985	4985	4985	4985	0
617	20241128	104600	101890	4985	4985	4985	4985	0
618	20241128	104500	101890	4985	4985	4985	4985	0
619	20241128	104400	101890	4985	4985	4985	4985	0
620	20241128	104300	101890	4985	4985	4985	4985	0
621	20241128	104200	101890	4985	4985	4985	4985	0
622	20241128	104100	101890	4985	4985	4985	4985	0
623	20241128	104000	101890	4985	4985	4985	4985	0
624	20241128	103900	101890	4985	4985	4985	4985	0
625	20241128	103800	101890	4985	4985	4985	4985	0
626	20241128	103700	101890	4985	4985	4985	4985	0
627	20241128	103600	101890	4985	4985	4985	4985	0
628	20241128	103500	101890	4985	4985	4985	4985	0
629	20241128	103400	101890	4985	4985	4985	4985	0
630	20241128	103300	101890	4985	4985	4985	4985	0
631	20241128	103200	101890	4985	4985	4985	4985	0
632	20241128	103100	101890	4985	4985	4985	4985	0
633	20241128	103000	101890	4985	4985	4985	4985	0
634	20241128	102900	101890	4985	4985	4985	4985	0
635	20241128	102800	101890	4985	4985	4985	4985	0
636	20241128	102700	101890	4985	4985	4985	4985	0
637	20241128	102600	101890	4985	4985	4985	4985	0
638	20241128	102500	101890	4985	4985	4985	4985	0
639	20241128	102400	101890	4985	4985	4985	4985	0
640	20241128	102300	101890	4985	4985	4985	4985	0
641	20241128	102200	101890	4985	4985	4985	4985	0
642	20241128	102100	101890	4985	4985	4985	4985	0
643	20241128	102000	101890	4985	4985	4985	4985	0
644	20241128	101900	101890	4985	4985	4985	4985	0
645	20241128	101800	101890	4985	4985	4985	4985	0
646	20241128	101700	101890	4985	4985	4985	4985	0
647	20241128	101600	101890	4985	4985	4985	4985	0
648	20241128	101500	101890	4985	4985	4985	4985	0
649	20241128	101400	101890	4985	4985	4985	4985	0
650	20241128	101300	101890	4985	4985	4985	4985	0
651	20241128	101200	101890	4985	4985	4985	4985	0
652	20241128	101100	101890	4985	4985	4985	4985	0
653	20241128	101000	101890	4985	4985	4985	4985	0
654	20241128	100900	101890	4985	4985	4985	4985	0
655	20241128	100800	101890	4985	4985	4985	4985	0
656	20241128	100700	101890	4985	4985	4985	4985	0
657	20241128	100600	101890	4985	4985	4985	4985	0
658	20241128	100500	101890	4985	4985	4985	4985	0
659	20241128	100400	101890	4985	4985	4985	4985	0
660	20241128	100300	101890	4985	4985	4985	4985	0
661	20241128	100200	101890	4985	4985	4985	4985	0
662	20241128	100100	101890	4985	4985	4985	4985	0
663	20241128	100000	101890	4985	4985	4985	4985	0
664	20241128	095900	101890	4985	4985	4985	4985	0
665	20241128	095800	101890	4985	4985	4985	4985	0
666	20241128	095700	101890	4985	4985	4985	4985	0
667	20241128	095600	101890	4985	4985	4985	4985	0
668	20241128	095500	101890	4985	4985	4985	4985	0
669	20241128	095400	101890	4985	4985	4985	4985	0
670	20241128	095300	101890	4985	4985	4985	4985	0
671	20241128	095200	101890	4985	4985	4985	4985	0
672	20241128	095100	101890	4985	4985	4985	4985	0
673	20241128	095000	101890	4985	4985	4985	4985	0
674	20241128	094900	101890	4985	4985	4985	4985	0
675	20241128	094800	101890	4985	4985	4985	4985	0
676	20241128	094700	101890	4985	4985	4985	4985	0
677	20241128	094600	101890	4985	4985	4985	4985	0
678	20241128	094500	101890	4985	4985	4985	4985	0
679	20241128	094400	101890	4985	4985	4985	4985	0
680	20241128	094300	101890	4985	4985	4985	4985	0
681	20241128	094200	101890	4985	4985	4985	4985	0
682	20241128	094100	101890	4985	4985	4985	4985	0
683	20241128	094000	101890	4985	4985	4985	4985	0
684	20241128	093900	101890	4985	4985	4985	4985	0
685	20241128	093800	101890	4985	4985	4985	4985	0
686	20241128	093700	101890	4985	4985	4985	4985	10
687	20241128	093600	52040	4705	4705	4705	4705	0
688	20241128	093500	52040	4705	4705	4705	4705	0
689	20241128	093400	52040	4705	4705	4705	4705	0
690	20241128	093300	52040	4705	4705	4705	4705	0
691	20241128	093200	52040	4705	4705	4705	4705	0
692	20241128	093100	52040	4705	4705	4705	4705	10
693	20241128	093000	4990	4990	4990	4990	4990	0
694	20241128	092900	4990	4990	4990	4990	4990	0
695	20241128	092800	4990	4990	4990	4990	4990	0
696	20241128	092700	4990	4990	4990	4990	4990	0
697	20241128	092600	4990	4990	4990	4990	4990	0
698	20241128	092500	4990	4990	4990	4990	4990	0
699	20241128	092400	4990	4990	4990	4990	4990	0
700	20241128	092300	4990	4990	4990	4990	4990	0
701	20241128	092200	4990	4990	4990	4990	4990	0
702	20241128	092100	4990	4990	4990	4990	4990	0
703	20241128	092000	4990	4990	4990	4990	4990	0
704	20241128	091900	4990	4990	4990	4990	4990	0
705	20241128	091800	4990	4990	4990	4990	4990	0
706	20241128	091700	4990	4990	4990	4990	4990	0
707	20241128	091600	4990	4990	4990	4990	4990	0
708	20241128	091500	4990	4990	4990	4990	4990	0
709	20241128	091400	4990	4990	4990	4990	4990	0
710	20241128	091300	4990	4990	4990	4990	4990	0
711	20241128	091200	4990	4990	4990	4990	4990	0
712	20241128	091100	4990	4990	4990	4990	4990	1
713	20241128	091000	0	4900	4900	4900	4900	0
714	20241128	090900	0	4900	4900	4900	4900	0
715	20241128	090800	0	4900	4900	4900	4900	0
716	20241128	090700	0	4900	4900	4900	4900	0
717	20241128	090600	0	4900	4900	4900	4900	0
718	20241128	090500	0	4900	4900	4900	4900	0
719	20241128	090400	0	4900	4900	4900	4900	0
720	20241128	090300	0	4900	4900	4900	4900	0
721	20241128	090200	0	4900	4900	4900	4900	0
722	20241128	090100	0	4900	4900	4900	4900	0
723	20241128	090000	0	4900	4900	4900	4900	0