KissMeData/236340/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205400	181275	2975	2975	2975	2975	1
3	20241126	205300	181275	2975	2975	2975	2975	0
4	20241126	205200	181275	2975	2975	2975	2975	0
5	20241126	205100	181275	2975	2975	2975	2975	0
6	20241126	205000	181275	2975	2975	2975	2975	0
7	20241126	204900	181275	2975	2975	2975	2975	0
8	20241126	204800	181275	2975	2975	2975	2975	0
9	20241126	204700	181275	2975	2975	2975	2975	0
10	20241126	204600	181275	2975	2975	2975	2975	0
11	20241126	204500	181275	2975	2975	2975	2975	0
12	20241126	204400	181275	2975	2975	2975	2975	0
13	20241126	204300	181275	2975	2975	2975	2975	0
14	20241126	204200	181275	2975	2975	2975	2975	0
15	20241126	204100	181275	2975	2975	2975	2975	0
16	20241126	204000	181275	2975	2975	2975	2975	0
17	20241126	203900	181275	2975	2975	2975	2975	0
18	20241126	203800	181275	2975	2975	2975	2975	0
19	20241126	203700	181275	2975	2975	2975	2975	0
20	20241126	203600	181275	2975	2975	2975	2975	0
21	20241126	203500	181275	2975	2975	2975	2975	0
22	20241126	203400	181275	2975	2975	2975	2975	0
23	20241126	203300	181275	2975	2975	2975	2975	0
24	20241126	203200	181275	2975	2975	2975	2975	0
25	20241126	203100	181275	2975	2975	2975	2975	0
26	20241126	203000	181275	2975	2975	2975	2975	0
27	20241126	202900	181275	2975	2975	2975	2975	0
28	20241126	202800	181275	2975	2975	2975	2975	0
29	20241126	202700	181275	2975	2975	2975	2975	0
30	20241126	202600	181275	2975	2975	2975	2975	0
31	20241126	202500	181275	2975	2975	2975	2975	0
32	20241126	202400	181275	2975	2975	2975	2975	1
33	20241126	202300	181275	2975	2975	2975	2975	0
34	20241126	202200	181275	2975	2975	2975	2975	0
35	20241126	202100	181275	2975	2975	2975	2975	0
36	20241126	202000	181275	2975	2975	2975	2975	0
37	20241126	201900	181275	2975	2975	2975	2975	0
38	20241126	201800	181275	2975	2975	2975	2975	0
39	20241126	201700	181275	2975	2975	2975	2975	0
40	20241126	201600	181275	2975	2975	2975	2975	0
41	20241126	201500	181275	2975	2975	2975	2975	0
42	20241126	201400	181275	2975	2975	2975	2975	0
43	20241126	201300	181275	2975	2975	2975	2975	0
44	20241126	201200	181275	2975	2975	2975	2975	0
45	20241126	201100	181275	2975	2975	2975	2975	0
46	20241126	201000	181275	2975	2975	2975	2975	0
47	20241126	200900	181275	2975	2975	2975	2975	0
48	20241126	200800	181275	2975	2975	2975	2975	0
49	20241126	200700	181275	2975	2975	2975	2975	0
50	20241126	200600	181275	2975	2975	2975	2975	0
51	20241126	200500	181275	2975	2975	2975	2975	0
52	20241126	200400	181275	2975	2975	2975	2975	0
53	20241126	200300	181275	2975	2975	2975	2975	0
54	20241126	200200	181275	2975	2975	2975	2975	0
55	20241126	200100	181275	2975	2975	2975	2975	0
56	20241126	200000	181275	2975	2975	2975	2975	0
57	20241126	195900	181275	2975	2975	2975	2975	0
58	20241126	195800	181275	2975	2975	2975	2975	0
59	20241126	195700	181275	2975	2975	2975	2975	0
60	20241126	195600	181275	2975	2975	2975	2975	0
61	20241126	195500	181275	2975	2975	2975	2975	0
62	20241126	195400	181275	2975	2975	2975	2975	1
63	20241126	195300	181275	2975	2975	2975	2975	0
64	20241126	195200	181275	2975	2975	2975	2975	0
65	20241126	195100	181275	2975	2975	2975	2975	0
66	20241126	195000	181275	2975	2975	2975	2975	0
67	20241126	194900	181275	2975	2975	2975	2975	0
68	20241126	194800	181275	2975	2975	2975	2975	0
69	20241126	194700	181275	2975	2975	2975	2975	0
70	20241126	194600	181275	2975	2975	2975	2975	0
71	20241126	194500	181275	2975	2975	2975	2975	0
72	20241126	194400	181275	2975	2975	2975	2975	0
73	20241126	194300	181275	2975	2975	2975	2975	0
74	20241126	194200	181275	2975	2975	2975	2975	0
75	20241126	194100	181275	2975	2975	2975	2975	0
76	20241126	194000	181275	2975	2975	2975	2975	0
77	20241126	193900	181275	2975	2975	2975	2975	0
78	20241126	193800	181275	2975	2975	2975	2975	0
79	20241126	193700	181275	2975	2975	2975	2975	0
80	20241126	193600	181275	2975	2975	2975	2975	0
81	20241126	193500	181275	2975	2975	2975	2975	0
82	20241126	193400	181275	2975	2975	2975	2975	0
83	20241126	193300	181275	2975	2975	2975	2975	0
84	20241126	193200	181275	2975	2975	2975	2975	0
85	20241126	193100	181275	2975	2975	2975	2975	0
86	20241126	193000	181275	2975	2975	2975	2975	0
87	20241126	192900	181275	2975	2975	2975	2975	0
88	20241126	192800	181275	2975	2975	2975	2975	0
89	20241126	192700	181275	2975	2975	2975	2975	0
90	20241126	192600	181275	2975	2975	2975	2975	0
91	20241126	192500	181275	2975	2975	2975	2975	0
92	20241126	192400	181275	2975	2975	2975	2975	1
93	20241126	192300	181275	2975	2975	2975	2975	0
94	20241126	192200	181275	2975	2975	2975	2975	0
95	20241126	192100	181275	2975	2975	2975	2975	0
96	20241126	192000	181275	2975	2975	2975	2975	0
97	20241126	191900	181275	2975	2975	2975	2975	0
98	20241126	191800	181275	2975	2975	2975	2975	0
99	20241126	191700	181275	2975	2975	2975	2975	0
100	20241126	191600	181275	2975	2975	2975	2975	0
101	20241126	191500	181275	2975	2975	2975	2975	0
102	20241126	191400	181275	2975	2975	2975	2975	0
103	20241126	191300	181275	2975	2975	2975	2975	0
104	20241126	191200	181275	2975	2975	2975	2975	0
105	20241126	191100	181275	2975	2975	2975	2975	0
106	20241126	191000	181275	2975	2975	2975	2975	0
107	20241126	190900	181275	2975	2975	2975	2975	0
108	20241126	190800	181275	2975	2975	2975	2975	0
109	20241126	190700	181275	2975	2975	2975	2975	0
110	20241126	190600	181275	2975	2975	2975	2975	0
111	20241126	190500	181275	2975	2975	2975	2975	0
112	20241126	190400	181275	2975	2975	2975	2975	0
113	20241126	190300	181275	2975	2975	2975	2975	0
114	20241126	190200	181275	2975	2975	2975	2975	0
115	20241126	190100	181275	2975	2975	2975	2975	0
116	20241126	190000	181275	2975	2975	2975	2975	0
117	20241126	185900	181275	2975	2975	2975	2975	0
118	20241126	185800	181275	2975	2975	2975	2975	0
119	20241126	185700	181275	2975	2975	2975	2975	0
120	20241126	185600	181275	2975	2975	2975	2975	0
121	20241126	185500	181275	2975	2975	2975	2975	0
122	20241126	185400	181275	2975	2975	2975	2975	1
123	20241126	185300	181275	2975	2975	2975	2975	0
124	20241126	185200	181275	2975	2975	2975	2975	0
125	20241126	185100	181275	2975	2975	2975	2975	0
126	20241126	185000	181275	2975	2975	2975	2975	0
127	20241126	184900	181275	2975	2975	2975	2975	0
128	20241126	184800	181275	2975	2975	2975	2975	0
129	20241126	184700	181275	2975	2975	2975	2975	0
130	20241126	184600	181275	2975	2975	2975	2975	0
131	20241126	184500	181275	2975	2975	2975	2975	0
132	20241126	184400	181275	2975	2975	2975	2975	0
133	20241126	184300	181275	2975	2975	2975	2975	0
134	20241126	184200	181275	2975	2975	2975	2975	0
135	20241126	184100	181275	2975	2975	2975	2975	0
136	20241126	184000	181275	2975	2975	2975	2975	0
137	20241126	183900	181275	2975	2975	2975	2975	0
138	20241126	183800	181275	2975	2975	2975	2975	0
139	20241126	183700	181275	2975	2975	2975	2975	0
140	20241126	183600	181275	2975	2975	2975	2975	0
141	20241126	183500	181275	2975	2975	2975	2975	0
142	20241126	183400	181275	2975	2975	2975	2975	0
143	20241126	183300	181275	2975	2975	2975	2975	0
144	20241126	183200	181275	2975	2975	2975	2975	0
145	20241126	183100	181275	2975	2975	2975	2975	0
146	20241126	183000	181275	2975	2975	2975	2975	0
147	20241126	182900	181275	2975	2975	2975	2975	0
148	20241126	182800	181275	2975	2975	2975	2975	0
149	20241126	182700	181275	2975	2975	2975	2975	0
150	20241126	182600	181275	2975	2975	2975	2975	0
151	20241126	182500	181275	2975	2975	2975	2975	0
152	20241126	182400	181275	2975	2975	2975	2975	1
153	20241126	182300	181275	2975	2975	2975	2975	0
154	20241126	182200	181275	2975	2975	2975	2975	0
155	20241126	182100	181275	2975	2975	2975	2975	0
156	20241126	182000	181275	2975	2975	2975	2975	0
157	20241126	181900	181275	2975	2975	2975	2975	0
158	20241126	181800	181275	2975	2975	2975	2975	0
159	20241126	181700	181275	2975	2975	2975	2975	0
160	20241126	181600	181275	2975	2975	2975	2975	0
161	20241126	181500	181275	2975	2975	2975	2975	0
162	20241126	181400	181275	2975	2975	2975	2975	0
163	20241126	181300	181275	2975	2975	2975	2975	0
164	20241126	181200	181275	2975	2975	2975	2975	0
165	20241126	181100	181275	2975	2975	2975	2975	0
166	20241126	181000	181275	2975	2975	2975	2975	0
167	20241126	180900	181275	2975	2975	2975	2975	0
168	20241126	180800	181275	2975	2975	2975	2975	0
169	20241126	180700	181275	2975	2975	2975	2975	0
170	20241126	180600	181275	2975	2975	2975	2975	0
171	20241126	180500	181275	2975	2975	2975	2975	0
172	20241126	180400	181275	2975	2975	2975	2975	0
173	20241126	180300	181275	2975	2975	2975	2975	0
174	20241126	180200	181275	2975	2975	2975	2975	0
175	20241126	180100	181275	2975	2975	2975	2975	0
176	20241126	180000	181275	2975	2975	2975	2975	0
177	20241126	175900	181275	2975	2975	2975	2975	0
178	20241126	175800	181275	2975	2975	2975	2975	0
179	20241126	175700	181275	2975	2975	2975	2975	0
180	20241126	175600	181275	2975	2975	2975	2975	0
181	20241126	175500	181275	2975	2975	2975	2975	0
182	20241126	175400	181275	2975	2975	2975	2975	1
183	20241126	175300	181275	2975	2975	2975	2975	0
184	20241126	175200	181275	2975	2975	2975	2975	0
185	20241126	175100	181275	2975	2975	2975	2975	0
186	20241126	175000	181275	2975	2975	2975	2975	0
187	20241126	174900	181275	2975	2975	2975	2975	0
188	20241126	174800	181275	2975	2975	2975	2975	0
189	20241126	174700	181275	2975	2975	2975	2975	0
190	20241126	174600	181275	2975	2975	2975	2975	0
191	20241126	174500	181275	2975	2975	2975	2975	0
192	20241126	174400	181275	2975	2975	2975	2975	0
193	20241126	174300	181275	2975	2975	2975	2975	0
194	20241126	174200	181275	2975	2975	2975	2975	0
195	20241126	174100	181275	2975	2975	2975	2975	0
196	20241126	174000	181275	2975	2975	2975	2975	0
197	20241126	173900	181275	2975	2975	2975	2975	0
198	20241126	173800	181275	2975	2975	2975	2975	0
199	20241126	173700	181275	2975	2975	2975	2975	0
200	20241126	173600	181275	2975	2975	2975	2975	0
201	20241126	173500	181275	2975	2975	2975	2975	0
202	20241126	173400	181275	2975	2975	2975	2975	0
203	20241126	173300	181275	2975	2975	2975	2975	0
204	20241126	173200	181275	2975	2975	2975	2975	0
205	20241126	173100	181275	2975	2975	2975	2975	0
206	20241126	173000	181275	2975	2975	2975	2975	0
207	20241126	172900	181275	2975	2975	2975	2975	0
208	20241126	172800	181275	2975	2975	2975	2975	0
209	20241126	172700	181275	2975	2975	2975	2975	0
210	20241126	172600	181275	2975	2975	2975	2975	0
211	20241126	172500	181275	2975	2975	2975	2975	0
212	20241126	172400	181275	2975	2975	2975	2975	1
213	20241126	172300	181275	2975	2975	2975	2975	0
214	20241126	172200	181275	2975	2975	2975	2975	0
215	20241126	172100	181275	2975	2975	2975	2975	0
216	20241126	172000	181275	2975	2975	2975	2975	0
217	20241126	171900	181275	2975	2975	2975	2975	0
218	20241126	171800	181275	2975	2975	2975	2975	0
219	20241126	171700	181275	2975	2975	2975	2975	0
220	20241126	171600	181275	2975	2975	2975	2975	0
221	20241126	171500	181275	2975	2975	2975	2975	0
222	20241126	171400	181275	2975	2975	2975	2975	0
223	20241126	171300	181275	2975	2975	2975	2975	0
224	20241126	171200	181275	2975	2975	2975	2975	0
225	20241126	171100	181275	2975	2975	2975	2975	0
226	20241126	171000	181275	2975	2975	2975	2975	0
227	20241126	170900	181275	2975	2975	2975	2975	0
228	20241126	170800	181275	2975	2975	2975	2975	0
229	20241126	170700	181275	2975	2975	2975	2975	0
230	20241126	170600	181275	2975	2975	2975	2975	0
231	20241126	170500	181275	2975	2975	2975	2975	0
232	20241126	170400	181275	2975	2975	2975	2975	0
233	20241126	170300	181275	2975	2975	2975	2975	0
234	20241126	170200	181275	2975	2975	2975	2975	0
235	20241126	170100	181275	2975	2975	2975	2975	0
236	20241126	170000	181275	2975	2975	2975	2975	0
237	20241126	165900	181275	2975	2975	2975	2975	0
238	20241126	165800	181275	2975	2975	2975	2975	0
239	20241126	165700	181275	2975	2975	2975	2975	0
240	20241126	165600	181275	2975	2975	2975	2975	0
241	20241126	165500	181275	2975	2975	2975	2975	0
242	20241126	165400	181275	2975	2975	2975	2975	1
243	20241126	165300	181275	2975	2975	2975	2975	0
244	20241126	165200	181275	2975	2975	2975	2975	0
245	20241126	165100	181275	2975	2975	2975	2975	0
246	20241126	165000	181275	2975	2975	2975	2975	0
247	20241126	164900	181275	2975	2975	2975	2975	0
248	20241126	164800	181275	2975	2975	2975	2975	0
249	20241126	164700	181275	2975	2975	2975	2975	0
250	20241126	164600	181275	2975	2975	2975	2975	0
251	20241126	164500	181275	2975	2975	2975	2975	0
252	20241126	164400	181275	2975	2975	2975	2975	0
253	20241126	164300	181275	2975	2975	2975	2975	0
254	20241126	164200	181275	2975	2975	2975	2975	0
255	20241126	164100	181275	2975	2975	2975	2975	0
256	20241126	164000	181275	2975	2975	2975	2975	0
257	20241126	163900	181275	2975	2975	2975	2975	0
258	20241126	163800	181275	2975	2975	2975	2975	0
259	20241126	163700	181275	2975	2975	2975	2975	0
260	20241126	163600	181275	2975	2975	2975	2975	0
261	20241126	163500	181275	2975	2975	2975	2975	0
262	20241126	163400	181275	2975	2975	2975	2975	0
263	20241126	163300	181275	2975	2975	2975	2975	0
264	20241126	163200	181275	2975	2975	2975	2975	0
265	20241126	163100	181275	2975	2975	2975	2975	0
266	20241126	163000	181275	2975	2975	2975	2975	0
267	20241126	162900	181275	2975	2975	2975	2975	0
268	20241126	162800	181275	2975	2975	2975	2975	0
269	20241126	162700	181275	2975	2975	2975	2975	0
270	20241126	162600	181275	2975	2975	2975	2975	0
271	20241126	162500	181275	2975	2975	2975	2975	0
272	20241126	162400	181275	2975	2975	2975	2975	1
273	20241126	162300	181275	2975	2975	2975	2975	0
274	20241126	162200	181275	2975	2975	2975	2975	0
275	20241126	162100	181275	2975	2975	2975	2975	0
276	20241126	162000	181275	2975	2975	2975	2975	0
277	20241126	161900	181275	2975	2975	2975	2975	0
278	20241126	161800	181275	2975	2975	2975	2975	0
279	20241126	161700	181275	2975	2975	2975	2975	0
280	20241126	161600	181275	2975	2975	2975	2975	0
281	20241126	161500	181275	2975	2975	2975	2975	0
282	20241126	161400	181275	2975	2975	2975	2975	0
283	20241126	161300	181275	2975	2975	2975	2975	0
284	20241126	161200	181275	2975	2975	2975	2975	0
285	20241126	161100	181275	2975	2975	2975	2975	0
286	20241126	161000	181275	2975	2975	2975	2975	0
287	20241126	160900	181275	2975	2975	2975	2975	0
288	20241126	160800	181275	2975	2975	2975	2975	0
289	20241126	160700	181275	2975	2975	2975	2975	0
290	20241126	160600	181275	2975	2975	2975	2975	0
291	20241126	160500	181275	2975	2975	2975	2975	0
292	20241126	160400	181275	2975	2975	2975	2975	0
293	20241126	160300	181275	2975	2975	2975	2975	0
294	20241126	160200	181275	2975	2975	2975	2975	0
295	20241126	160100	181275	2975	2975	2975	2975	0
296	20241126	160000	181275	2975	2975	2975	2975	0
297	20241126	155900	181275	2975	2975	2975	2975	0
298	20241126	155800	181275	2975	2975	2975	2975	0
299	20241126	155700	181275	2975	2975	2975	2975	0
300	20241126	155600	181275	2975	2975	2975	2975	0
301	20241126	155500	181275	2975	2975	2975	2975	0
302	20241126	155400	181275	2975	2975	2975	2975	1
303	20241126	155300	181275	2975	2975	2975	2975	0
304	20241126	155200	181275	2975	2975	2975	2975	0
305	20241126	155100	181275	2975	2975	2975	2975	0
306	20241126	155000	181275	2975	2975	2975	2975	0
307	20241126	154900	181275	2975	2975	2975	2975	0
308	20241126	154800	181275	2975	2975	2975	2975	0
309	20241126	154700	181275	2975	2975	2975	2975	0
310	20241126	154600	181275	2975	2975	2975	2975	0
311	20241126	154500	181275	2975	2975	2975	2975	0
312	20241126	154400	181275	2975	2975	2975	2975	0
313	20241126	154300	181275	2975	2975	2975	2975	0
314	20241126	154200	181275	2975	2975	2975	2975	0
315	20241126	154100	181275	2975	2975	2975	2975	0
316	20241126	154000	181275	2975	2975	2975	2975	0
317	20241126	153900	181275	2975	2975	2975	2975	0
318	20241126	153800	181275	2975	2975	2975	2975	0
319	20241126	153700	181275	2975	2975	2975	2975	0
320	20241126	153600	181275	2975	2975	2975	2975	0
321	20241126	153500	181275	2975	2975	2975	2975	0
322	20241126	153400	181275	2975	2975	2975	2975	0
323	20241126	153300	181275	2975	2975	2975	2975	0
324	20241126	153200	181275	2975	2975	2975	2975	0
325	20241126	153100	181275	2975	2975	2975	2975	0
326	20241126	153000	181275	2975	2975	2975	2975	1
327	20241126	152900	178300	3495	3495	3495	3495	0
328	20241126	152800	178300	3495	3495	3495	3495	0
329	20241126	152700	178300	3495	3495	3495	3495	0
330	20241126	152600	178300	3495	3495	3495	3495	0
331	20241126	152500	178300	3495	3495	3495	3495	0
332	20241126	152400	178300	3495	3495	3495	3495	0
333	20241126	152300	178300	3495	3495	3495	3495	0
334	20241126	152200	178300	3495	3495	3495	3495	0
335	20241126	152100	178300	3495	3495	3495	3495	0
336	20241126	152000	178300	3495	3495	3495	3495	0
337	20241126	151900	178300	3495	3495	3495	3495	0
338	20241126	151800	178300	3495	3495	3495	3495	0
339	20241126	151700	178300	3495	3495	3495	3495	0
340	20241126	151600	178300	3495	3495	3495	3495	0
341	20241126	151500	178300	3495	3495	3495	3495	0
342	20241126	151400	178300	3495	3495	3495	3495	0
343	20241126	151300	178300	3495	3495	3495	3495	0
344	20241126	151200	178300	3495	3495	3495	3495	10
345	20241126	151100	143350	3495	3495	3495	3495	0
346	20241126	151000	143350	3495	3495	3495	3495	0
347	20241126	150900	143350	3495	3495	3495	3495	0
348	20241126	150800	143350	3495	3495	3495	3495	0
349	20241126	150700	143350	3495	3495	3495	3495	0
350	20241126	150600	143350	3495	3495	3495	3495	0
351	20241126	150500	143350	3495	3495	3495	3495	0
352	20241126	150400	143350	3495	3495	3495	3495	0
353	20241126	150300	143350	3495	3495	3495	3495	0
354	20241126	150200	143350	3495	3495	3495	3495	0
355	20241126	150100	143350	3495	3495	3495	3495	0
356	20241126	150000	143350	3495	3495	3495	3495	0
357	20241126	145900	143350	3495	3495	3495	3495	0
358	20241126	145800	143350	3495	3495	3495	3495	0
359	20241126	145700	143350	3495	3495	3495	3495	0
360	20241126	145600	143350	3495	3495	3495	3495	0
361	20241126	145500	143350	3495	3495	3495	3495	0
362	20241126	145400	143350	3495	3495	3495	3495	0
363	20241126	145300	143350	3495	3495	3495	3495	0
364	20241126	145200	143350	3495	3495	3495	3495	0
365	20241126	145100	143350	3495	3495	3495	3495	0
366	20241126	145000	143350	3495	3495	3495	3495	0
367	20241126	144900	143350	3495	3495	3495	3495	0
368	20241126	144800	143350	3495	3495	3495	3495	0
369	20241126	144700	143350	3495	3495	3495	3495	0
370	20241126	144600	143350	3495	3495	3495	3495	0
371	20241126	144500	143350	3495	3495	3495	3495	0
372	20241126	144400	143350	3495	3495	3495	3495	0
373	20241126	144300	143350	3495	3495	3495	3495	0
374	20241126	144200	143350	3495	3495	3495	3495	0
375	20241126	144100	143350	3495	3495	3495	3495	0
376	20241126	144000	143350	3495	3495	3495	3495	0
377	20241126	143900	143350	3495	3495	3495	3495	0
378	20241126	143800	143350	3495	3495	3495	3495	0
379	20241126	143700	143350	3495	3495	3495	3495	0
380	20241126	143600	143350	3495	3495	3495	3495	0
381	20241126	143500	143350	3495	3495	3495	3495	0
382	20241126	143400	143350	3495	3495	3495	3495	0
383	20241126	143300	143350	3495	3495	3495	3495	0
384	20241126	143200	143350	3495	3495	3495	3495	0
385	20241126	143100	143350	3495	3495	3495	3495	0
386	20241126	143000	143350	3495	3495	3495	3495	0
387	20241126	142900	143350	3495	3495	3495	3495	0
388	20241126	142800	143350	3495	3495	3495	3495	0
389	20241126	142700	143350	3495	3495	3495	3495	0
390	20241126	142600	143350	3495	3495	3495	3495	40
391	20241126	142500	3550	3550	3550	3550	3550	0
392	20241126	142400	3550	3550	3550	3550	3550	0
393	20241126	142300	3550	3550	3550	3550	3550	0
394	20241126	142200	3550	3550	3550	3550	3550	0
395	20241126	142100	3550	3550	3550	3550	3550	0
396	20241126	142000	3550	3550	3550	3550	3550	0
397	20241126	141900	3550	3550	3550	3550	3550	0
398	20241126	141800	3550	3550	3550	3550	3550	0
399	20241126	141700	3550	3550	3550	3550	3550	0
400	20241126	141600	3550	3550	3550	3550	3550	0
401	20241126	141500	3550	3550	3550	3550	3550	0
402	20241126	141400	3550	3550	3550	3550	3550	0
403	20241126	141300	3550	3550	3550	3550	3550	0
404	20241126	141200	3550	3550	3550	3550	3550	0
405	20241126	141100	3550	3550	3550	3550	3550	0
406	20241126	141000	3550	3550	3550	3550	3550	0
407	20241126	140900	3550	3550	3550	3550	3550	0
408	20241126	140800	3550	3550	3550	3550	3550	0
409	20241126	140700	3550	3550	3550	3550	3550	0
410	20241126	140600	3550	3550	3550	3550	3550	0
411	20241126	140500	3550	3550	3550	3550	3550	0
412	20241126	140400	3550	3550	3550	3550	3550	0
413	20241126	140300	3550	3550	3550	3550	3550	0
414	20241126	140200	3550	3550	3550	3550	3550	0
415	20241126	140100	3550	3550	3550	3550	3550	0
416	20241126	140000	3550	3550	3550	3550	3550	0
417	20241126	135900	3550	3550	3550	3550	3550	0
418	20241126	135800	3550	3550	3550	3550	3550	0
419	20241126	135700	3550	3550	3550	3550	3550	0
420	20241126	135600	3550	3550	3550	3550	3550	0
421	20241126	135500	3550	3550	3550	3550	3550	0
422	20241126	135400	3550	3550	3550	3550	3550	0
423	20241126	135300	3550	3550	3550	3550	3550	0
424	20241126	135200	3550	3550	3550	3550	3550	0
425	20241126	135100	3550	3550	3550	3550	3550	0
426	20241126	135000	3550	3550	3550	3550	3550	0
427	20241126	134900	3550	3550	3550	3550	3550	0
428	20241126	134800	3550	3550	3550	3550	3550	0
429	20241126	134700	3550	3550	3550	3550	3550	0
430	20241126	134600	3550	3550	3550	3550	3550	0
431	20241126	134500	3550	3550	3550	3550	3550	0
432	20241126	134400	3550	3550	3550	3550	3550	0
433	20241126	134300	3550	3550	3550	3550	3550	0
434	20241126	134200	3550	3550	3550	3550	3550	0
435	20241126	134100	3550	3550	3550	3550	3550	0
436	20241126	134000	3550	3550	3550	3550	3550	0
437	20241126	133900	3550	3550	3550	3550	3550	0
438	20241126	133800	3550	3550	3550	3550	3550	0
439	20241126	133700	3550	3550	3550	3550	3550	0
440	20241126	133600	3550	3550	3550	3550	3550	0
441	20241126	133500	3550	3550	3550	3550	3550	0
442	20241126	133400	3550	3550	3550	3550	3550	0
443	20241126	133300	3550	3550	3550	3550	3550	0
444	20241126	133200	3550	3550	3550	3550	3550	0
445	20241126	133100	3550	3550	3550	3550	3550	0
446	20241126	133000	3550	3550	3550	3550	3550	0
447	20241126	132900	3550	3550	3550	3550	3550	0
448	20241126	132800	3550	3550	3550	3550	3550	0
449	20241126	132700	3550	3550	3550	3550	3550	0
450	20241126	132600	3550	3550	3550	3550	3550	0
451	20241126	132500	3550	3550	3550	3550	3550	0
452	20241126	132400	3550	3550	3550	3550	3550	0
453	20241126	132300	3550	3550	3550	3550	3550	0
454	20241126	132200	3550	3550	3550	3550	3550	0
455	20241126	132100	3550	3550	3550	3550	3550	0
456	20241126	132000	3550	3550	3550	3550	3550	0
457	20241126	131900	3550	3550	3550	3550	3550	0
458	20241126	131800	3550	3550	3550	3550	3550	0
459	20241126	131700	3550	3550	3550	3550	3550	0
460	20241126	131600	3550	3550	3550	3550	3550	0
461	20241126	131500	3550	3550	3550	3550	3550	0
462	20241126	131400	3550	3550	3550	3550	3550	0
463	20241126	131300	3550	3550	3550	3550	3550	0
464	20241126	131200	3550	3550	3550	3550	3550	0
465	20241126	131100	3550	3550	3550	3550	3550	0
466	20241126	131000	3550	3550	3550	3550	3550	0
467	20241126	130900	3550	3550	3550	3550	3550	0
468	20241126	130800	3550	3550	3550	3550	3550	0
469	20241126	130700	3550	3550	3550	3550	3550	0
470	20241126	130600	3550	3550	3550	3550	3550	0
471	20241126	130500	3550	3550	3550	3550	3550	0
472	20241126	130400	3550	3550	3550	3550	3550	0
473	20241126	130300	3550	3550	3550	3550	3550	0
474	20241126	130200	3550	3550	3550	3550	3550	0
475	20241126	130100	3550	3550	3550	3550	3550	0
476	20241126	130000	3550	3550	3550	3550	3550	0
477	20241126	125900	3550	3550	3550	3550	3550	0
478	20241126	125800	3550	3550	3550	3550	3550	0
479	20241126	125700	3550	3550	3550	3550	3550	0
480	20241126	125600	3550	3550	3550	3550	3550	0
481	20241126	125500	3550	3550	3550	3550	3550	0
482	20241126	125400	3550	3550	3550	3550	3550	0
483	20241126	125300	3550	3550	3550	3550	3550	0
484	20241126	125200	3550	3550	3550	3550	3550	0
485	20241126	125100	3550	3550	3550	3550	3550	0
486	20241126	125000	3550	3550	3550	3550	3550	0
487	20241126	124900	3550	3550	3550	3550	3550	0
488	20241126	124800	3550	3550	3550	3550	3550	0
489	20241126	124700	3550	3550	3550	3550	3550	0
490	20241126	124600	3550	3550	3550	3550	3550	0
491	20241126	124500	3550	3550	3550	3550	3550	0
492	20241126	124400	3550	3550	3550	3550	3550	0
493	20241126	124300	3550	3550	3550	3550	3550	0
494	20241126	124200	3550	3550	3550	3550	3550	0
495	20241126	124100	3550	3550	3550	3550	3550	0
496	20241126	124000	3550	3550	3550	3550	3550	0
497	20241126	123900	3550	3550	3550	3550	3550	0
498	20241126	123800	3550	3550	3550	3550	3550	0
499	20241126	123700	3550	3550	3550	3550	3550	0
500	20241126	123600	3550	3550	3550	3550	3550	0
501	20241126	123500	3550	3550	3550	3550	3550	0
502	20241126	123400	3550	3550	3550	3550	3550	0
503	20241126	123300	3550	3550	3550	3550	3550	0
504	20241126	123200	3550	3550	3550	3550	3550	0
505	20241126	123100	3550	3550	3550	3550	3550	0
506	20241126	123000	3550	3550	3550	3550	3550	0
507	20241126	122900	3550	3550	3550	3550	3550	0
508	20241126	122800	3550	3550	3550	3550	3550	0
509	20241126	122700	3550	3550	3550	3550	3550	0
510	20241126	122600	3550	3550	3550	3550	3550	0
511	20241126	122500	3550	3550	3550	3550	3550	0
512	20241126	122400	3550	3550	3550	3550	3550	0
513	20241126	122300	3550	3550	3550	3550	3550	0
514	20241126	122200	3550	3550	3550	3550	3550	0
515	20241126	122100	3550	3550	3550	3550	3550	0
516	20241126	122000	3550	3550	3550	3550	3550	0
517	20241126	121900	3550	3550	3550	3550	3550	0
518	20241126	121800	3550	3550	3550	3550	3550	0
519	20241126	121700	3550	3550	3550	3550	3550	0
520	20241126	121600	3550	3550	3550	3550	3550	0
521	20241126	121500	3550	3550	3550	3550	3550	0
522	20241126	121400	3550	3550	3550	3550	3550	0
523	20241126	121300	3550	3550	3550	3550	3550	0
524	20241126	121200	3550	3550	3550	3550	3550	0
525	20241126	121100	3550	3550	3550	3550	3550	0
526	20241126	121000	3550	3550	3550	3550	3550	0
527	20241126	120900	3550	3550	3550	3550	3550	0
528	20241126	120800	3550	3550	3550	3550	3550	0
529	20241126	120700	3550	3550	3550	3550	3550	0
530	20241126	120600	3550	3550	3550	3550	3550	0
531	20241126	120500	3550	3550	3550	3550	3550	0
532	20241126	120400	3550	3550	3550	3550	3550	0
533	20241126	120300	3550	3550	3550	3550	3550	0
534	20241126	120200	3550	3550	3550	3550	3550	0
535	20241126	120100	3550	3550	3550	3550	3550	0
536	20241126	120000	3550	3550	3550	3550	3550	0
537	20241126	115900	3550	3550	3550	3550	3550	0
538	20241126	115800	3550	3550	3550	3550	3550	0
539	20241126	115700	3550	3550	3550	3550	3550	0
540	20241126	115600	3550	3550	3550	3550	3550	0
541	20241126	115500	3550	3550	3550	3550	3550	0
542	20241126	115400	3550	3550	3550	3550	3550	0
543	20241126	115300	3550	3550	3550	3550	3550	0
544	20241126	115200	3550	3550	3550	3550	3550	0
545	20241126	115100	3550	3550	3550	3550	3550	0
546	20241126	115000	3550	3550	3550	3550	3550	0
547	20241126	114900	3550	3550	3550	3550	3550	0
548	20241126	114800	3550	3550	3550	3550	3550	0
549	20241126	114700	3550	3550	3550	3550	3550	0
550	20241126	114600	3550	3550	3550	3550	3550	0
551	20241126	114500	3550	3550	3550	3550	3550	0
552	20241126	114400	3550	3550	3550	3550	3550	0
553	20241126	114300	3550	3550	3550	3550	3550	0
554	20241126	114200	3550	3550	3550	3550	3550	0
555	20241126	114100	3550	3550	3550	3550	3550	0
556	20241126	114000	3550	3550	3550	3550	3550	0
557	20241126	113900	3550	3550	3550	3550	3550	0
558	20241126	113800	3550	3550	3550	3550	3550	0
559	20241126	113700	3550	3550	3550	3550	3550	0
560	20241126	113600	3550	3550	3550	3550	3550	0
561	20241126	113500	3550	3550	3550	3550	3550	0
562	20241126	113400	3550	3550	3550	3550	3550	0
563	20241126	113300	3550	3550	3550	3550	3550	0
564	20241126	113200	3550	3550	3550	3550	3550	0
565	20241126	113100	3550	3550	3550	3550	3550	0
566	20241126	113000	3550	3550	3550	3550	3550	0
567	20241126	112900	3550	3550	3550	3550	3550	0
568	20241126	112800	3550	3550	3550	3550	3550	0
569	20241126	112700	3550	3550	3550	3550	3550	0
570	20241126	112600	3550	3550	3550	3550	3550	0
571	20241126	112500	3550	3550	3550	3550	3550	0
572	20241126	112400	3550	3550	3550	3550	3550	0
573	20241126	112300	3550	3550	3550	3550	3550	0
574	20241126	112200	3550	3550	3550	3550	3550	0
575	20241126	112100	3550	3550	3550	3550	3550	0
576	20241126	112000	3550	3550	3550	3550	3550	0
577	20241126	111900	3550	3550	3550	3550	3550	0
578	20241126	111800	3550	3550	3550	3550	3550	0
579	20241126	111700	3550	3550	3550	3550	3550	0
580	20241126	111600	3550	3550	3550	3550	3550	0
581	20241126	111500	3550	3550	3550	3550	3550	0
582	20241126	111400	3550	3550	3550	3550	3550	0
583	20241126	111300	3550	3550	3550	3550	3550	0
584	20241126	111200	3550	3550	3550	3550	3550	0
585	20241126	111100	3550	3550	3550	3550	3550	0
586	20241126	111000	3550	3550	3550	3550	3550	0
587	20241126	110900	3550	3550	3550	3550	3550	0
588	20241126	110800	3550	3550	3550	3550	3550	0
589	20241126	110700	3550	3550	3550	3550	3550	0
590	20241126	110600	3550	3550	3550	3550	3550	0
591	20241126	110500	3550	3550	3550	3550	3550	0
592	20241126	110400	3550	3550	3550	3550	3550	0
593	20241126	110300	3550	3550	3550	3550	3550	0
594	20241126	110200	3550	3550	3550	3550	3550	0
595	20241126	110100	3550	3550	3550	3550	3550	0
596	20241126	110000	3550	3550	3550	3550	3550	0
597	20241126	105900	3550	3550	3550	3550	3550	0
598	20241126	105800	3550	3550	3550	3550	3550	0
599	20241126	105700	3550	3550	3550	3550	3550	0
600	20241126	105600	3550	3550	3550	3550	3550	0
601	20241126	105500	3550	3550	3550	3550	3550	0
602	20241126	105400	3550	3550	3550	3550	3550	0
603	20241126	105300	3550	3550	3550	3550	3550	0
604	20241126	105200	3550	3550	3550	3550	3550	0
605	20241126	105100	3550	3550	3550	3550	3550	0
606	20241126	105000	3550	3550	3550	3550	3550	0
607	20241126	104900	3550	3550	3550	3550	3550	0
608	20241126	104800	3550	3550	3550	3550	3550	0
609	20241126	104700	3550	3550	3550	3550	3550	0
610	20241126	104600	3550	3550	3550	3550	3550	0
611	20241126	104500	3550	3550	3550	3550	3550	0
612	20241126	104400	3550	3550	3550	3550	3550	0
613	20241126	104300	3550	3550	3550	3550	3550	0
614	20241126	104200	3550	3550	3550	3550	3550	0
615	20241126	104100	3550	3550	3550	3550	3550	0
616	20241126	104000	3550	3550	3550	3550	3550	0
617	20241126	103900	3550	3550	3550	3550	3550	0
618	20241126	103800	3550	3550	3550	3550	3550	0
619	20241126	103700	3550	3550	3550	3550	3550	0
620	20241126	103600	3550	3550	3550	3550	3550	0
621	20241126	103500	3550	3550	3550	3550	3550	0
622	20241126	103400	3550	3550	3550	3550	3550	0
623	20241126	103300	3550	3550	3550	3550	3550	0
624	20241126	103200	3550	3550	3550	3550	3550	0
625	20241126	103100	3550	3550	3550	3550	3550	0
626	20241126	103000	3550	3550	3550	3550	3550	0
627	20241126	102900	3550	3550	3550	3550	3550	0
628	20241126	102800	3550	3550	3550	3550	3550	0
629	20241126	102700	3550	3550	3550	3550	3550	0
630	20241126	102600	3550	3550	3550	3550	3550	0
631	20241126	102500	3550	3550	3550	3550	3550	0
632	20241126	102400	3550	3550	3550	3550	3550	0
633	20241126	102300	3550	3550	3550	3550	3550	0
634	20241126	102200	3550	3550	3550	3550	3550	0
635	20241126	102100	3550	3550	3550	3550	3550	0
636	20241126	102000	3550	3550	3550	3550	3550	0
637	20241126	101900	3550	3550	3550	3550	3550	0
638	20241126	101800	3550	3550	3550	3550	3550	0
639	20241126	101700	3550	3550	3550	3550	3550	0
640	20241126	101600	3550	3550	3550	3550	3550	0
641	20241126	101500	3550	3550	3550	3550	3550	0
642	20241126	101400	3550	3550	3550	3550	3550	0
643	20241126	101300	3550	3550	3550	3550	3550	0
644	20241126	101200	3550	3550	3550	3550	3550	0
645	20241126	101100	3550	3550	3550	3550	3550	0
646	20241126	101000	3550	3550	3550	3550	3550	0
647	20241126	100900	3550	3550	3550	3550	3550	0
648	20241126	100800	3550	3550	3550	3550	3550	0
649	20241126	100700	3550	3550	3550	3550	3550	0
650	20241126	100600	3550	3550	3550	3550	3550	0
651	20241126	100500	3550	3550	3550	3550	3550	0
652	20241126	100400	3550	3550	3550	3550	3550	0
653	20241126	100300	3550	3550	3550	3550	3550	0
654	20241126	100200	3550	3550	3550	3550	3550	0
655	20241126	100100	3550	3550	3550	3550	3550	0
656	20241126	100000	3550	3550	3550	3550	3550	0
657	20241126	095900	3550	3550	3550	3550	3550	0
658	20241126	095800	3550	3550	3550	3550	3550	0
659	20241126	095700	3550	3550	3550	3550	3550	0
660	20241126	095600	3550	3550	3550	3550	3550	0
661	20241126	095500	3550	3550	3550	3550	3550	0
662	20241126	095400	3550	3550	3550	3550	3550	0
663	20241126	095300	3550	3550	3550	3550	3550	0
664	20241126	095200	3550	3550	3550	3550	3550	0
665	20241126	095100	3550	3550	3550	3550	3550	0
666	20241126	095000	3550	3550	3550	3550	3550	0
667	20241126	094900	3550	3550	3550	3550	3550	0
668	20241126	094800	3550	3550	3550	3550	3550	0
669	20241126	094700	3550	3550	3550	3550	3550	0
670	20241126	094600	3550	3550	3550	3550	3550	0
671	20241126	094500	3550	3550	3550	3550	3550	0
672	20241126	094400	3550	3550	3550	3550	3550	0
673	20241126	094300	3550	3550	3550	3550	3550	0
674	20241126	094200	3550	3550	3550	3550	3550	0
675	20241126	094100	3550	3550	3550	3550	3550	0
676	20241126	094000	3550	3550	3550	3550	3550	0
677	20241126	093900	3550	3550	3550	3550	3550	0
678	20241126	093800	3550	3550	3550	3550	3550	0
679	20241126	093700	3550	3550	3550	3550	3550	0
680	20241126	093600	3550	3550	3550	3550	3550	0
681	20241126	093500	3550	3550	3550	3550	3550	0
682	20241126	093400	3550	3550	3550	3550	3550	0
683	20241126	093300	3550	3550	3550	3550	3550	0
684	20241126	093200	3550	3550	3550	3550	3550	0
685	20241126	093100	3550	3550	3550	3550	3550	0
686	20241126	093000	3550	3550	3550	3550	3550	0
687	20241126	092900	3550	3550	3550	3550	3550	0
688	20241126	092800	3550	3550	3550	3550	3550	0
689	20241126	092700	3550	3550	3550	3550	3550	0
690	20241126	092600	3550	3550	3550	3550	3550	0
691	20241126	092500	3550	3550	3550	3550	3550	0
692	20241126	092400	3550	3550	3550	3550	3550	0
693	20241126	092300	3550	3550	3550	3550	3550	0
694	20241126	092200	3550	3550	3550	3550	3550	0
695	20241126	092100	3550	3550	3550	3550	3550	0
696	20241126	092000	3550	3550	3550	3550	3550	0
697	20241126	091900	3550	3550	3550	3550	3550	0
698	20241126	091800	3550	3550	3550	3550	3550	0
699	20241126	091700	3550	3550	3550	3550	3550	0
700	20241126	091600	3550	3550	3550	3550	3550	0
701	20241126	091500	3550	3550	3550	3550	3550	0
702	20241126	091400	3550	3550	3550	3550	3550	0
703	20241126	091300	3550	3550	3550	3550	3550	0
704	20241126	091200	3550	3550	3550	3550	3550	0
705	20241126	091100	3550	3550	3550	3550	3550	0
706	20241126	091000	3550	3550	3550	3550	3550	0
707	20241126	090900	3550	3550	3550	3550	3550	0
708	20241126	090800	3550	3550	3550	3550	3550	0
709	20241126	090700	3550	3550	3550	3550	3550	1
710	20241126	090600	0	3495	3495	3495	3495	0
711	20241126	090500	0	3495	3495	3495	3495	0
712	20241126	090400	0	3495	3495	3495	3495	0
713	20241126	090300	0	3495	3495	3495	3495	0
714	20241126	090200	0	3495	3495	3495	3495	0
715	20241126	090100	0	3495	3495	3495	3495	0
716	20241126	090000	0	3495	3495	3495	3495	0