KissMeData/052960/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192500	0	4000	4000	4000	4000	0
3	20231121	192400	0	4000	4000	4000	4000	0
4	20231121	192300	0	4000	4000	4000	4000	0
5	20231121	192200	0	4000	4000	4000	4000	0
6	20231121	192100	0	4000	4000	4000	4000	0
7	20231121	192000	0	4000	4000	4000	4000	0
8	20231121	191900	0	4000	4000	4000	4000	0
9	20231121	191800	0	4000	4000	4000	4000	0
10	20231121	191700	0	4000	4000	4000	4000	0
11	20231121	191600	0	4000	4000	4000	4000	0
12	20231121	191500	0	4000	4000	4000	4000	0
13	20231121	191400	0	4000	4000	4000	4000	0
14	20231121	191300	0	4000	4000	4000	4000	0
15	20231121	191200	0	4000	4000	4000	4000	0
16	20231121	191100	0	4000	4000	4000	4000	0
17	20231121	191000	0	4000	4000	4000	4000	0
18	20231121	190900	0	4000	4000	4000	4000	0
19	20231121	190800	0	4000	4000	4000	4000	0
20	20231121	190700	0	4000	4000	4000	4000	0
21	20231121	190600	0	4000	4000	4000	4000	0
22	20231121	190500	0	4000	4000	4000	4000	0
23	20231121	190400	0	4000	4000	4000	4000	0
24	20231121	190300	0	4000	4000	4000	4000	0
25	20231121	190200	0	4000	4000	4000	4000	0
26	20231121	190100	0	4000	4000	4000	4000	0
27	20231121	190000	0	4000	4000	4000	4000	0
28	20231121	185900	0	4000	4000	4000	4000	0
29	20231121	185800	0	4000	4000	4000	4000	0
30	20231121	185700	0	4000	4000	4000	4000	0
31	20231121	185600	0	4000	4000	4000	4000	0
32	20231121	185500	0	4000	4000	4000	4000	0
33	20231121	185400	0	4000	4000	4000	4000	0
34	20231121	185300	0	4000	4000	4000	4000	0
35	20231121	185200	0	4000	4000	4000	4000	0
36	20231121	185100	0	4000	4000	4000	4000	0
37	20231121	185000	0	4000	4000	4000	4000	0
38	20231121	184900	0	4000	4000	4000	4000	0
39	20231121	184800	0	4000	4000	4000	4000	0
40	20231121	184700	0	4000	4000	4000	4000	0
41	20231121	184600	0	4000	4000	4000	4000	0
42	20231121	184500	0	4000	4000	4000	4000	0
43	20231121	184400	0	4000	4000	4000	4000	0
44	20231121	184300	0	4000	4000	4000	4000	0
45	20231121	184200	0	4000	4000	4000	4000	0
46	20231121	184100	0	4000	4000	4000	4000	0
47	20231121	184000	0	4000	4000	4000	4000	0
48	20231121	183900	0	4000	4000	4000	4000	0
49	20231121	183800	0	4000	4000	4000	4000	0
50	20231121	183700	0	4000	4000	4000	4000	0
51	20231121	183600	0	4000	4000	4000	4000	0
52	20231121	183500	0	4000	4000	4000	4000	0
53	20231121	183400	0	4000	4000	4000	4000	0
54	20231121	183300	0	4000	4000	4000	4000	0
55	20231121	183200	0	4000	4000	4000	4000	0
56	20231121	183100	0	4000	4000	4000	4000	0
57	20231121	183000	0	4000	4000	4000	4000	0
58	20231121	182900	0	4000	4000	4000	4000	0
59	20231121	182800	0	4000	4000	4000	4000	0
60	20231121	182700	0	4000	4000	4000	4000	0
61	20231121	182600	0	4000	4000	4000	4000	0
62	20231121	182500	0	4000	4000	4000	4000	0
63	20231121	182400	0	4000	4000	4000	4000	0
64	20231121	182300	0	4000	4000	4000	4000	0
65	20231121	182200	0	4000	4000	4000	4000	0
66	20231121	182100	0	4000	4000	4000	4000	0
67	20231121	182000	0	4000	4000	4000	4000	0
68	20231121	181900	0	4000	4000	4000	4000	0
69	20231121	181800	0	4000	4000	4000	4000	0
70	20231121	181700	0	4000	4000	4000	4000	0
71	20231121	181600	0	4000	4000	4000	4000	0
72	20231121	181500	0	4000	4000	4000	4000	0
73	20231121	181400	0	4000	4000	4000	4000	0
74	20231121	181300	0	4000	4000	4000	4000	0
75	20231121	181200	0	4000	4000	4000	4000	0
76	20231121	181100	0	4000	4000	4000	4000	0
77	20231121	181000	0	4000	4000	4000	4000	0
78	20231121	180900	0	4000	4000	4000	4000	0
79	20231121	180800	0	4000	4000	4000	4000	0
80	20231121	180700	0	4000	4000	4000	4000	0
81	20231121	180600	0	4000	4000	4000	4000	0
82	20231121	180500	0	4000	4000	4000	4000	0
83	20231121	180400	0	4000	4000	4000	4000	0
84	20231121	180300	0	4000	4000	4000	4000	0
85	20231121	180200	0	4000	4000	4000	4000	0
86	20231121	180100	0	4000	4000	4000	4000	0
87	20231121	180000	0	4000	4000	4000	4000	0
88	20231121	175900	0	4000	4000	4000	4000	0
89	20231121	175800	0	4000	4000	4000	4000	0
90	20231121	175700	0	4000	4000	4000	4000	0
91	20231121	175600	0	4000	4000	4000	4000	0
92	20231121	175500	0	4000	4000	4000	4000	0
93	20231121	175400	0	4000	4000	4000	4000	0
94	20231121	175300	0	4000	4000	4000	4000	0
95	20231121	175200	0	4000	4000	4000	4000	0
96	20231121	175100	0	4000	4000	4000	4000	0
97	20231121	175000	0	4000	4000	4000	4000	0
98	20231121	174900	0	4000	4000	4000	4000	0
99	20231121	174800	0	4000	4000	4000	4000	0
100	20231121	174700	0	4000	4000	4000	4000	0
101	20231121	174600	0	4000	4000	4000	4000	0
102	20231121	174500	0	4000	4000	4000	4000	0
103	20231121	174400	0	4000	4000	4000	4000	0
104	20231121	174300	0	4000	4000	4000	4000	0
105	20231121	174200	0	4000	4000	4000	4000	0
106	20231121	174100	0	4000	4000	4000	4000	0
107	20231121	174000	0	4000	4000	4000	4000	0
108	20231121	173900	0	4000	4000	4000	4000	0
109	20231121	173800	0	4000	4000	4000	4000	0
110	20231121	173700	0	4000	4000	4000	4000	0
111	20231121	173600	0	4000	4000	4000	4000	0
112	20231121	173500	0	4000	4000	4000	4000	0
113	20231121	173400	0	4000	4000	4000	4000	0
114	20231121	173300	0	4000	4000	4000	4000	0
115	20231121	173200	0	4000	4000	4000	4000	0
116	20231121	173100	0	4000	4000	4000	4000	0
117	20231121	173000	0	4000	4000	4000	4000	0
118	20231121	172900	0	4000	4000	4000	4000	0
119	20231121	172800	0	4000	4000	4000	4000	0
120	20231121	172700	0	4000	4000	4000	4000	0
121	20231121	172600	0	4000	4000	4000	4000	0
122	20231121	172500	0	4000	4000	4000	4000	0
123	20231121	172400	0	4000	4000	4000	4000	0
124	20231121	172300	0	4000	4000	4000	4000	0
125	20231121	172200	0	4000	4000	4000	4000	0
126	20231121	172100	0	4000	4000	4000	4000	0
127	20231121	172000	0	4000	4000	4000	4000	0
128	20231121	171900	0	4000	4000	4000	4000	0
129	20231121	171800	0	4000	4000	4000	4000	0
130	20231121	171700	0	4000	4000	4000	4000	0
131	20231121	171600	0	4000	4000	4000	4000	0
132	20231121	171500	0	4000	4000	4000	4000	0
133	20231121	171400	0	4000	4000	4000	4000	0
134	20231121	171300	0	4000	4000	4000	4000	0
135	20231121	171200	0	4000	4000	4000	4000	0
136	20231121	171100	0	4000	4000	4000	4000	0
137	20231121	171000	0	4000	4000	4000	4000	0
138	20231121	170900	0	4000	4000	4000	4000	0
139	20231121	170800	0	4000	4000	4000	4000	0
140	20231121	170700	0	4000	4000	4000	4000	0
141	20231121	170600	0	4000	4000	4000	4000	0
142	20231121	170500	0	4000	4000	4000	4000	0
143	20231121	170400	0	4000	4000	4000	4000	0
144	20231121	170300	0	4000	4000	4000	4000	0
145	20231121	170200	0	4000	4000	4000	4000	0
146	20231121	170100	0	4000	4000	4000	4000	0
147	20231121	170000	0	4000	4000	4000	4000	0
148	20231121	165900	0	4000	4000	4000	4000	0
149	20231121	165800	0	4000	4000	4000	4000	0
150	20231121	165700	0	4000	4000	4000	4000	0
151	20231121	165600	0	4000	4000	4000	4000	0
152	20231121	165500	0	4000	4000	4000	4000	0
153	20231121	165400	0	4000	4000	4000	4000	0
154	20231121	165300	0	4000	4000	4000	4000	0
155	20231121	165200	0	4000	4000	4000	4000	0
156	20231121	165100	0	4000	4000	4000	4000	0
157	20231121	165000	0	4000	4000	4000	4000	0
158	20231121	164900	0	4000	4000	4000	4000	0
159	20231121	164800	0	4000	4000	4000	4000	0
160	20231121	164700	0	4000	4000	4000	4000	0
161	20231121	164600	0	4000	4000	4000	4000	0
162	20231121	164500	0	4000	4000	4000	4000	0
163	20231121	164400	0	4000	4000	4000	4000	0
164	20231121	164300	0	4000	4000	4000	4000	0
165	20231121	164200	0	4000	4000	4000	4000	0
166	20231121	164100	0	4000	4000	4000	4000	0
167	20231121	164000	0	4000	4000	4000	4000	0
168	20231121	163900	0	4000	4000	4000	4000	0
169	20231121	163800	0	4000	4000	4000	4000	0
170	20231121	163700	0	4000	4000	4000	4000	0
171	20231121	163600	0	4000	4000	4000	4000	0
172	20231121	163500	0	4000	4000	4000	4000	0
173	20231121	163400	0	4000	4000	4000	4000	0
174	20231121	163300	0	4000	4000	4000	4000	0
175	20231121	163200	0	4000	4000	4000	4000	0
176	20231121	163100	0	4000	4000	4000	4000	0
177	20231121	163000	0	4000	4000	4000	4000	0
178	20231121	162900	0	4000	4000	4000	4000	0
179	20231121	162800	0	4000	4000	4000	4000	0
180	20231121	162700	0	4000	4000	4000	4000	0
181	20231121	162600	0	4000	4000	4000	4000	0
182	20231121	162500	0	4000	4000	4000	4000	0
183	20231121	162400	0	4000	4000	4000	4000	0
184	20231121	162300	0	4000	4000	4000	4000	0
185	20231121	162200	0	4000	4000	4000	4000	0
186	20231121	162100	0	4000	4000	4000	4000	0
187	20231121	162000	0	4000	4000	4000	4000	0
188	20231121	161900	0	4000	4000	4000	4000	0
189	20231121	161800	0	4000	4000	4000	4000	0
190	20231121	161700	0	4000	4000	4000	4000	0
191	20231121	161600	0	4000	4000	4000	4000	0
192	20231121	161500	0	4000	4000	4000	4000	0
193	20231121	161400	0	4000	4000	4000	4000	0
194	20231121	161300	0	4000	4000	4000	4000	0
195	20231121	161200	0	4000	4000	4000	4000	0
196	20231121	161100	0	4000	4000	4000	4000	0
197	20231121	161000	0	4000	4000	4000	4000	0
198	20231121	160900	0	4000	4000	4000	4000	0
199	20231121	160800	0	4000	4000	4000	4000	0
200	20231121	160700	0	4000	4000	4000	4000	0
201	20231121	160600	0	4000	4000	4000	4000	0
202	20231121	160500	0	4000	4000	4000	4000	0
203	20231121	160400	0	4000	4000	4000	4000	0
204	20231121	160300	0	4000	4000	4000	4000	0
205	20231121	160200	0	4000	4000	4000	4000	0
206	20231121	160100	0	4000	4000	4000	4000	0
207	20231121	160000	0	4000	4000	4000	4000	0
208	20231121	155900	0	4000	4000	4000	4000	0
209	20231121	155800	0	4000	4000	4000	4000	0
210	20231121	155700	0	4000	4000	4000	4000	0
211	20231121	155600	0	4000	4000	4000	4000	0
212	20231121	155500	0	4000	4000	4000	4000	0
213	20231121	155400	0	4000	4000	4000	4000	0
214	20231121	155300	0	4000	4000	4000	4000	0
215	20231121	155200	0	4000	4000	4000	4000	0
216	20231121	155100	0	4000	4000	4000	4000	0
217	20231121	155000	0	4000	4000	4000	4000	0
218	20231121	154900	0	4000	4000	4000	4000	0
219	20231121	154800	0	4000	4000	4000	4000	0
220	20231121	154700	0	4000	4000	4000	4000	0
221	20231121	154600	0	4000	4000	4000	4000	0
222	20231121	154500	0	4000	4000	4000	4000	0
223	20231121	154400	0	4000	4000	4000	4000	0
224	20231121	154300	0	4000	4000	4000	4000	0
225	20231121	154200	0	4000	4000	4000	4000	0
226	20231121	154100	0	4000	4000	4000	4000	0
227	20231121	154000	0	4000	4000	4000	4000	0
228	20231121	153900	0	4000	4000	4000	4000	0
229	20231121	153800	0	4000	4000	4000	4000	0
230	20231121	153700	0	4000	4000	4000	4000	0
231	20231121	153600	0	4000	4000	4000	4000	0
232	20231121	153500	0	4000	4000	4000	4000	0
233	20231121	153400	0	4000	4000	4000	4000	0
234	20231121	153300	0	4000	4000	4000	4000	0
235	20231121	153200	0	4000	4000	4000	4000	0
236	20231121	153100	0	4000	4000	4000	4000	0
237	20231121	153000	0	4000	4000	4000	4000	0
238	20231121	152900	0	4000	4000	4000	4000	0
239	20231121	152800	0	4000	4000	4000	4000	0
240	20231121	152700	0	4000	4000	4000	4000	0
241	20231121	152600	0	4000	4000	4000	4000	0
242	20231121	152500	0	4000	4000	4000	4000	0
243	20231121	152400	0	4000	4000	4000	4000	0
244	20231121	152300	0	4000	4000	4000	4000	0
245	20231121	152200	0	4000	4000	4000	4000	0
246	20231121	152100	0	4000	4000	4000	4000	0
247	20231121	152000	0	4000	4000	4000	4000	0
248	20231121	151900	0	4000	4000	4000	4000	0
249	20231121	151800	0	4000	4000	4000	4000	0
250	20231121	151700	0	4000	4000	4000	4000	0
251	20231121	151600	0	4000	4000	4000	4000	0
252	20231121	151500	0	4000	4000	4000	4000	0
253	20231121	151400	0	4000	4000	4000	4000	0
254	20231121	151300	0	4000	4000	4000	4000	0
255	20231121	151200	0	4000	4000	4000	4000	0
256	20231121	151100	0	4000	4000	4000	4000	0
257	20231121	151000	0	4000	4000	4000	4000	0
258	20231121	150900	0	4000	4000	4000	4000	0
259	20231121	150800	0	4000	4000	4000	4000	0
260	20231121	150700	0	4000	4000	4000	4000	0
261	20231121	150600	0	4000	4000	4000	4000	0
262	20231121	150500	0	4000	4000	4000	4000	0
263	20231121	150400	0	4000	4000	4000	4000	0
264	20231121	150300	0	4000	4000	4000	4000	0
265	20231121	150200	0	4000	4000	4000	4000	0
266	20231121	150100	0	4000	4000	4000	4000	0
267	20231121	150000	0	4000	4000	4000	4000	0
268	20231121	145900	0	4000	4000	4000	4000	0
269	20231121	145800	0	4000	4000	4000	4000	0
270	20231121	145700	0	4000	4000	4000	4000	0
271	20231121	145600	0	4000	4000	4000	4000	0
272	20231121	145500	0	4000	4000	4000	4000	0
273	20231121	145400	0	4000	4000	4000	4000	0
274	20231121	145300	0	4000	4000	4000	4000	0
275	20231121	145200	0	4000	4000	4000	4000	0
276	20231121	145100	0	4000	4000	4000	4000	0
277	20231121	145000	0	4000	4000	4000	4000	0
278	20231121	144900	0	4000	4000	4000	4000	0
279	20231121	144800	0	4000	4000	4000	4000	0
280	20231121	144700	0	4000	4000	4000	4000	0
281	20231121	144600	0	4000	4000	4000	4000	0
282	20231121	144500	0	4000	4000	4000	4000	0
283	20231121	144400	0	4000	4000	4000	4000	0
284	20231121	144300	0	4000	4000	4000	4000	0
285	20231121	144200	0	4000	4000	4000	4000	0
286	20231121	144100	0	4000	4000	4000	4000	0
287	20231121	144000	0	4000	4000	4000	4000	0
288	20231121	143900	0	4000	4000	4000	4000	0
289	20231121	143800	0	4000	4000	4000	4000	0
290	20231121	143700	0	4000	4000	4000	4000	0
291	20231121	143600	0	4000	4000	4000	4000	0
292	20231121	143500	0	4000	4000	4000	4000	0
293	20231121	143400	0	4000	4000	4000	4000	0
294	20231121	143300	0	4000	4000	4000	4000	0
295	20231121	143200	0	4000	4000	4000	4000	0
296	20231121	143100	0	4000	4000	4000	4000	0
297	20231121	143000	0	4000	4000	4000	4000	0
298	20231121	142900	0	4000	4000	4000	4000	0
299	20231121	142800	0	4000	4000	4000	4000	0
300	20231121	142700	0	4000	4000	4000	4000	0
301	20231121	142600	0	4000	4000	4000	4000	0
302	20231121	142500	0	4000	4000	4000	4000	0
303	20231121	142400	0	4000	4000	4000	4000	0
304	20231121	142300	0	4000	4000	4000	4000	0
305	20231121	142200	0	4000	4000	4000	4000	0
306	20231121	142100	0	4000	4000	4000	4000	0
307	20231121	142000	0	4000	4000	4000	4000	0
308	20231121	141900	0	4000	4000	4000	4000	0
309	20231121	141800	0	4000	4000	4000	4000	0
310	20231121	141700	0	4000	4000	4000	4000	0
311	20231121	141600	0	4000	4000	4000	4000	0
312	20231121	141500	0	4000	4000	4000	4000	0
313	20231121	141400	0	4000	4000	4000	4000	0
314	20231121	141300	0	4000	4000	4000	4000	0
315	20231121	141200	0	4000	4000	4000	4000	0
316	20231121	141100	0	4000	4000	4000	4000	0
317	20231121	141000	0	4000	4000	4000	4000	0
318	20231121	140900	0	4000	4000	4000	4000	0
319	20231121	140800	0	4000	4000	4000	4000	0
320	20231121	140700	0	4000	4000	4000	4000	0
321	20231121	140600	0	4000	4000	4000	4000	0
322	20231121	140500	0	4000	4000	4000	4000	0
323	20231121	140400	0	4000	4000	4000	4000	0
324	20231121	140300	0	4000	4000	4000	4000	0
325	20231121	140200	0	4000	4000	4000	4000	0
326	20231121	140100	0	4000	4000	4000	4000	0
327	20231121	140000	0	4000	4000	4000	4000	0
328	20231121	135900	0	4000	4000	4000	4000	0
329	20231121	135800	0	4000	4000	4000	4000	0
330	20231121	135700	0	4000	4000	4000	4000	0
331	20231121	135600	0	4000	4000	4000	4000	0
332	20231121	135500	0	4000	4000	4000	4000	0
333	20231121	135400	0	4000	4000	4000	4000	0
334	20231121	135300	0	4000	4000	4000	4000	0
335	20231121	135200	0	4000	4000	4000	4000	0
336	20231121	135100	0	4000	4000	4000	4000	0
337	20231121	135000	0	4000	4000	4000	4000	0
338	20231121	134900	0	4000	4000	4000	4000	0
339	20231121	134800	0	4000	4000	4000	4000	0
340	20231121	134700	0	4000	4000	4000	4000	0
341	20231121	134600	0	4000	4000	4000	4000	0
342	20231121	134500	0	4000	4000	4000	4000	0
343	20231121	134400	0	4000	4000	4000	4000	0
344	20231121	134300	0	4000	4000	4000	4000	0
345	20231121	134200	0	4000	4000	4000	4000	0
346	20231121	134100	0	4000	4000	4000	4000	0
347	20231121	134000	0	4000	4000	4000	4000	0
348	20231121	133900	0	4000	4000	4000	4000	0
349	20231121	133800	0	4000	4000	4000	4000	0
350	20231121	133700	0	4000	4000	4000	4000	0
351	20231121	133600	0	4000	4000	4000	4000	0
352	20231121	133500	0	4000	4000	4000	4000	0
353	20231121	133400	0	4000	4000	4000	4000	0
354	20231121	133300	0	4000	4000	4000	4000	0
355	20231121	133200	0	4000	4000	4000	4000	0
356	20231121	133100	0	4000	4000	4000	4000	0
357	20231121	133000	0	4000	4000	4000	4000	0
358	20231121	132900	0	4000	4000	4000	4000	0
359	20231121	132800	0	4000	4000	4000	4000	0
360	20231121	132700	0	4000	4000	4000	4000	0
361	20231121	132600	0	4000	4000	4000	4000	0
362	20231121	132500	0	4000	4000	4000	4000	0
363	20231121	132400	0	4000	4000	4000	4000	0
364	20231121	132300	0	4000	4000	4000	4000	0
365	20231121	132200	0	4000	4000	4000	4000	0
366	20231121	132100	0	4000	4000	4000	4000	0
367	20231121	132000	0	4000	4000	4000	4000	0
368	20231121	131900	0	4000	4000	4000	4000	0
369	20231121	131800	0	4000	4000	4000	4000	0
370	20231121	131700	0	4000	4000	4000	4000	0
371	20231121	131600	0	4000	4000	4000	4000	0
372	20231121	131500	0	4000	4000	4000	4000	0
373	20231121	131400	0	4000	4000	4000	4000	0
374	20231121	131300	0	4000	4000	4000	4000	0
375	20231121	131200	0	4000	4000	4000	4000	0
376	20231121	131100	0	4000	4000	4000	4000	0
377	20231121	131000	0	4000	4000	4000	4000	0
378	20231121	130900	0	4000	4000	4000	4000	0
379	20231121	130800	0	4000	4000	4000	4000	0
380	20231121	130700	0	4000	4000	4000	4000	0
381	20231121	130600	0	4000	4000	4000	4000	0
382	20231121	130500	0	4000	4000	4000	4000	0
383	20231121	130400	0	4000	4000	4000	4000	0
384	20231121	130300	0	4000	4000	4000	4000	0
385	20231121	130200	0	4000	4000	4000	4000	0
386	20231121	130100	0	4000	4000	4000	4000	0
387	20231121	130000	0	4000	4000	4000	4000	0
388	20231121	125900	0	4000	4000	4000	4000	0
389	20231121	125800	0	4000	4000	4000	4000	0
390	20231121	125700	0	4000	4000	4000	4000	0
391	20231121	125600	0	4000	4000	4000	4000	0
392	20231121	125500	0	4000	4000	4000	4000	0
393	20231121	125400	0	4000	4000	4000	4000	0
394	20231121	125300	0	4000	4000	4000	4000	0
395	20231121	125200	0	4000	4000	4000	4000	0
396	20231121	125100	0	4000	4000	4000	4000	0
397	20231121	125000	0	4000	4000	4000	4000	0
398	20231121	124900	0	4000	4000	4000	4000	0
399	20231121	124800	0	4000	4000	4000	4000	0
400	20231121	124700	0	4000	4000	4000	4000	0
401	20231121	124600	0	4000	4000	4000	4000	0
402	20231121	124500	0	4000	4000	4000	4000	0
403	20231121	124400	0	4000	4000	4000	4000	0
404	20231121	124300	0	4000	4000	4000	4000	0
405	20231121	124200	0	4000	4000	4000	4000	0
406	20231121	124100	0	4000	4000	4000	4000	0
407	20231121	124000	0	4000	4000	4000	4000	0
408	20231121	123900	0	4000	4000	4000	4000	0
409	20231121	123800	0	4000	4000	4000	4000	0
410	20231121	123700	0	4000	4000	4000	4000	0
411	20231121	123600	0	4000	4000	4000	4000	0
412	20231121	123500	0	4000	4000	4000	4000	0
413	20231121	123400	0	4000	4000	4000	4000	0
414	20231121	123300	0	4000	4000	4000	4000	0
415	20231121	123200	0	4000	4000	4000	4000	0
416	20231121	123100	0	4000	4000	4000	4000	0
417	20231121	123000	0	4000	4000	4000	4000	0
418	20231121	122900	0	4000	4000	4000	4000	0
419	20231121	122800	0	4000	4000	4000	4000	0
420	20231121	122700	0	4000	4000	4000	4000	0
421	20231121	122600	0	4000	4000	4000	4000	0
422	20231121	122500	0	4000	4000	4000	4000	0
423	20231121	122400	0	4000	4000	4000	4000	0
424	20231121	122300	0	4000	4000	4000	4000	0
425	20231121	122200	0	4000	4000	4000	4000	0
426	20231121	122100	0	4000	4000	4000	4000	0
427	20231121	122000	0	4000	4000	4000	4000	0
428	20231121	121900	0	4000	4000	4000	4000	0
429	20231121	121800	0	4000	4000	4000	4000	0
430	20231121	121700	0	4000	4000	4000	4000	0
431	20231121	121600	0	4000	4000	4000	4000	0
432	20231121	121500	0	4000	4000	4000	4000	0
433	20231121	121400	0	4000	4000	4000	4000	0
434	20231121	121300	0	4000	4000	4000	4000	0
435	20231121	121200	0	4000	4000	4000	4000	0
436	20231121	121100	0	4000	4000	4000	4000	0
437	20231121	121000	0	4000	4000	4000	4000	0
438	20231121	120900	0	4000	4000	4000	4000	0
439	20231121	120800	0	4000	4000	4000	4000	0
440	20231121	120700	0	4000	4000	4000	4000	0
441	20231121	120600	0	4000	4000	4000	4000	0
442	20231121	120500	0	4000	4000	4000	4000	0
443	20231121	120400	0	4000	4000	4000	4000	0
444	20231121	120300	0	4000	4000	4000	4000	0
445	20231121	120200	0	4000	4000	4000	4000	0
446	20231121	120100	0	4000	4000	4000	4000	0
447	20231121	120000	0	4000	4000	4000	4000	0
448	20231121	115900	0	4000	4000	4000	4000	0
449	20231121	115800	0	4000	4000	4000	4000	0
450	20231121	115700	0	4000	4000	4000	4000	0
451	20231121	115600	0	4000	4000	4000	4000	0
452	20231121	115500	0	4000	4000	4000	4000	0
453	20231121	115400	0	4000	4000	4000	4000	0
454	20231121	115300	0	4000	4000	4000	4000	0
455	20231121	115200	0	4000	4000	4000	4000	0
456	20231121	115100	0	4000	4000	4000	4000	0
457	20231121	115000	0	4000	4000	4000	4000	0
458	20231121	114900	0	4000	4000	4000	4000	0
459	20231121	114800	0	4000	4000	4000	4000	0
460	20231121	114700	0	4000	4000	4000	4000	0
461	20231121	114600	0	4000	4000	4000	4000	0
462	20231121	114500	0	4000	4000	4000	4000	0
463	20231121	114400	0	4000	4000	4000	4000	0
464	20231121	114300	0	4000	4000	4000	4000	0
465	20231121	114200	0	4000	4000	4000	4000	0
466	20231121	114100	0	4000	4000	4000	4000	0
467	20231121	114000	0	4000	4000	4000	4000	0
468	20231121	113900	0	4000	4000	4000	4000	0
469	20231121	113800	0	4000	4000	4000	4000	0
470	20231121	113700	0	4000	4000	4000	4000	0
471	20231121	113600	0	4000	4000	4000	4000	0
472	20231121	113500	0	4000	4000	4000	4000	0
473	20231121	113400	0	4000	4000	4000	4000	0
474	20231121	113300	0	4000	4000	4000	4000	0
475	20231121	113200	0	4000	4000	4000	4000	0
476	20231121	113100	0	4000	4000	4000	4000	0
477	20231121	113000	0	4000	4000	4000	4000	0
478	20231121	112900	0	4000	4000	4000	4000	0
479	20231121	112800	0	4000	4000	4000	4000	0
480	20231121	112700	0	4000	4000	4000	4000	0
481	20231121	112600	0	4000	4000	4000	4000	0
482	20231121	112500	0	4000	4000	4000	4000	0
483	20231121	112400	0	4000	4000	4000	4000	0
484	20231121	112300	0	4000	4000	4000	4000	0
485	20231121	112200	0	4000	4000	4000	4000	0
486	20231121	112100	0	4000	4000	4000	4000	0
487	20231121	112000	0	4000	4000	4000	4000	0
488	20231121	111900	0	4000	4000	4000	4000	0
489	20231121	111800	0	4000	4000	4000	4000	0
490	20231121	111700	0	4000	4000	4000	4000	0
491	20231121	111600	0	4000	4000	4000	4000	0
492	20231121	111500	0	4000	4000	4000	4000	0
493	20231121	111400	0	4000	4000	4000	4000	0
494	20231121	111300	0	4000	4000	4000	4000	0
495	20231121	111200	0	4000	4000	4000	4000	0
496	20231121	111100	0	4000	4000	4000	4000	0
497	20231121	111000	0	4000	4000	4000	4000	0
498	20231121	110900	0	4000	4000	4000	4000	0
499	20231121	110800	0	4000	4000	4000	4000	0
500	20231121	110700	0	4000	4000	4000	4000	0
501	20231121	110600	0	4000	4000	4000	4000	0
502	20231121	110500	0	4000	4000	4000	4000	0
503	20231121	110400	0	4000	4000	4000	4000	0
504	20231121	110300	0	4000	4000	4000	4000	0
505	20231121	110200	0	4000	4000	4000	4000	0
506	20231121	110100	0	4000	4000	4000	4000	0
507	20231121	110000	0	4000	4000	4000	4000	0
508	20231121	105900	0	4000	4000	4000	4000	0
509	20231121	105800	0	4000	4000	4000	4000	0
510	20231121	105700	0	4000	4000	4000	4000	0
511	20231121	105600	0	4000	4000	4000	4000	0
512	20231121	105500	0	4000	4000	4000	4000	0
513	20231121	105400	0	4000	4000	4000	4000	0
514	20231121	105300	0	4000	4000	4000	4000	0
515	20231121	105200	0	4000	4000	4000	4000	0
516	20231121	105100	0	4000	4000	4000	4000	0
517	20231121	105000	0	4000	4000	4000	4000	0
518	20231121	104900	0	4000	4000	4000	4000	0
519	20231121	104800	0	4000	4000	4000	4000	0
520	20231121	104700	0	4000	4000	4000	4000	0
521	20231121	104600	0	4000	4000	4000	4000	0
522	20231121	104500	0	4000	4000	4000	4000	0
523	20231121	104400	0	4000	4000	4000	4000	0
524	20231121	104300	0	4000	4000	4000	4000	0
525	20231121	104200	0	4000	4000	4000	4000	0
526	20231121	104100	0	4000	4000	4000	4000	0
527	20231121	104000	0	4000	4000	4000	4000	0
528	20231121	103900	0	4000	4000	4000	4000	0
529	20231121	103800	0	4000	4000	4000	4000	0
530	20231121	103700	0	4000	4000	4000	4000	0
531	20231121	103600	0	4000	4000	4000	4000	0
532	20231121	103500	0	4000	4000	4000	4000	0
533	20231121	103400	0	4000	4000	4000	4000	0
534	20231121	103300	0	4000	4000	4000	4000	0
535	20231121	103200	0	4000	4000	4000	4000	0
536	20231121	103100	0	4000	4000	4000	4000	0
537	20231121	103000	0	4000	4000	4000	4000	0
538	20231121	102900	0	4000	4000	4000	4000	0
539	20231121	102800	0	4000	4000	4000	4000	0
540	20231121	102700	0	4000	4000	4000	4000	0
541	20231121	102600	0	4000	4000	4000	4000	0
542	20231121	102500	0	4000	4000	4000	4000	0
543	20231121	102400	0	4000	4000	4000	4000	0
544	20231121	102300	0	4000	4000	4000	4000	0
545	20231121	102200	0	4000	4000	4000	4000	0
546	20231121	102100	0	4000	4000	4000	4000	0
547	20231121	102000	0	4000	4000	4000	4000	0
548	20231121	101900	0	4000	4000	4000	4000	0
549	20231121	101800	0	4000	4000	4000	4000	0
550	20231121	101700	0	4000	4000	4000	4000	0
551	20231121	101600	0	4000	4000	4000	4000	0
552	20231121	101500	0	4000	4000	4000	4000	0
553	20231121	101400	0	4000	4000	4000	4000	0
554	20231121	101300	0	4000	4000	4000	4000	0
555	20231121	101200	0	4000	4000	4000	4000	0
556	20231121	101100	0	4000	4000	4000	4000	0
557	20231121	101000	0	4000	4000	4000	4000	0
558	20231121	100900	0	4000	4000	4000	4000	0
559	20231121	100800	0	4000	4000	4000	4000	0
560	20231121	100700	0	4000	4000	4000	4000	0
561	20231121	100600	0	4000	4000	4000	4000	0
562	20231121	100500	0	4000	4000	4000	4000	0
563	20231121	100400	0	4000	4000	4000	4000	0
564	20231121	100300	0	4000	4000	4000	4000	0
565	20231121	100200	0	4000	4000	4000	4000	0
566	20231121	100100	0	4000	4000	4000	4000	0
567	20231121	100000	0	4000	4000	4000	4000	0
568	20231121	095900	0	4000	4000	4000	4000	0
569	20231121	095800	0	4000	4000	4000	4000	0
570	20231121	095700	0	4000	4000	4000	4000	0
571	20231121	095600	0	4000	4000	4000	4000	0
572	20231121	095500	0	4000	4000	4000	4000	0
573	20231121	095400	0	4000	4000	4000	4000	0
574	20231121	095300	0	4000	4000	4000	4000	0
575	20231121	095200	0	4000	4000	4000	4000	0
576	20231121	095100	0	4000	4000	4000	4000	0
577	20231121	095000	0	4000	4000	4000	4000	0
578	20231121	094900	0	4000	4000	4000	4000	0
579	20231121	094800	0	4000	4000	4000	4000	0
580	20231121	094700	0	4000	4000	4000	4000	0
581	20231121	094600	0	4000	4000	4000	4000	0
582	20231121	094500	0	4000	4000	4000	4000	0
583	20231121	094400	0	4000	4000	4000	4000	0
584	20231121	094300	0	4000	4000	4000	4000	0
585	20231121	094200	0	4000	4000	4000	4000	0
586	20231121	094100	0	4000	4000	4000	4000	0
587	20231121	094000	0	4000	4000	4000	4000	0
588	20231121	093900	0	4000	4000	4000	4000	0
589	20231121	093800	0	4000	4000	4000	4000	0
590	20231121	093700	0	4000	4000	4000	4000	0
591	20231121	093600	0	4000	4000	4000	4000	0
592	20231121	093500	0	4000	4000	4000	4000	0
593	20231121	093400	0	4000	4000	4000	4000	0
594	20231121	093300	0	4000	4000	4000	4000	0
595	20231121	093200	0	4000	4000	4000	4000	0
596	20231121	093100	0	4000	4000	4000	4000	0
597	20231121	093000	0	4000	4000	4000	4000	0
598	20231121	092900	0	4000	4000	4000	4000	0
599	20231121	092800	0	4000	4000	4000	4000	0
600	20231121	092700	0	4000	4000	4000	4000	0
601	20231121	092600	0	4000	4000	4000	4000	0
602	20231121	092500	0	4000	4000	4000	4000	0
603	20231121	092400	0	4000	4000	4000	4000	0
604	20231121	092300	0	4000	4000	4000	4000	0
605	20231121	092200	0	4000	4000	4000	4000	0
606	20231121	092100	0	4000	4000	4000	4000	0
607	20231121	092000	0	4000	4000	4000	4000	0
608	20231121	091900	0	4000	4000	4000	4000	0
609	20231121	091800	0	4000	4000	4000	4000	0
610	20231121	091700	0	4000	4000	4000	4000	0
611	20231121	091600	0	4000	4000	4000	4000	0
612	20231121	091500	0	4000	4000	4000	4000	0
613	20231121	091400	0	4000	4000	4000	4000	0
614	20231121	091300	0	4000	4000	4000	4000	0
615	20231121	091200	0	4000	4000	4000	4000	0
616	20231121	091100	0	4000	4000	4000	4000	0
617	20231121	091000	0	4000	4000	4000	4000	0
618	20231121	090900	0	4000	4000	4000	4000	0
619	20231121	090800	0	4000	4000	4000	4000	0
620	20231121	090700	0	4000	4000	4000	4000	0
621	20231121	090600	0	4000	4000	4000	4000	0
622	20231121	090500	0	4000	4000	4000	4000	0
623	20231121	090400	0	4000	4000	4000	4000	0
624	20231121	090300	0	4000	4000	4000	4000	0
625	20231121	090200	0	4000	4000	4000	4000	0
626	20231121	090100	0	4000	4000	4000	4000	0
627	20231121	090000	0	4000	4000	4000	4000	0