KissMeData/458320/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	215200	0	2350	2350	2350	2350	0
3	20241128	215100	0	2350	2350	2350	2350	0
4	20241128	215000	0	2350	2350	2350	2350	0
5	20241128	214900	0	2350	2350	2350	2350	0
6	20241128	214800	0	2350	2350	2350	2350	0
7	20241128	214700	0	2350	2350	2350	2350	0
8	20241128	214600	0	2350	2350	2350	2350	0
9	20241128	214500	0	2350	2350	2350	2350	0
10	20241128	214400	0	2350	2350	2350	2350	0
11	20241128	214300	0	2350	2350	2350	2350	0
12	20241128	214200	0	2350	2350	2350	2350	0
13	20241128	214100	0	2350	2350	2350	2350	0
14	20241128	214000	0	2350	2350	2350	2350	0
15	20241128	213900	0	2350	2350	2350	2350	0
16	20241128	213800	0	2350	2350	2350	2350	0
17	20241128	213700	0	2350	2350	2350	2350	0
18	20241128	213600	0	2350	2350	2350	2350	0
19	20241128	213500	0	2350	2350	2350	2350	0
20	20241128	213400	0	2350	2350	2350	2350	0
21	20241128	213300	0	2350	2350	2350	2350	0
22	20241128	213200	0	2350	2350	2350	2350	0
23	20241128	213100	0	2350	2350	2350	2350	0
24	20241128	213000	0	2350	2350	2350	2350	0
25	20241128	212900	0	2350	2350	2350	2350	0
26	20241128	212800	0	2350	2350	2350	2350	0
27	20241128	212700	0	2350	2350	2350	2350	0
28	20241128	212600	0	2350	2350	2350	2350	0
29	20241128	212500	0	2350	2350	2350	2350	0
30	20241128	212400	0	2350	2350	2350	2350	0
31	20241128	212300	0	2350	2350	2350	2350	0
32	20241128	212200	0	2350	2350	2350	2350	0
33	20241128	212100	0	2350	2350	2350	2350	0
34	20241128	212000	0	2350	2350	2350	2350	0
35	20241128	211900	0	2350	2350	2350	2350	0
36	20241128	211800	0	2350	2350	2350	2350	0
37	20241128	211700	0	2350	2350	2350	2350	0
38	20241128	211600	0	2350	2350	2350	2350	0
39	20241128	211500	0	2350	2350	2350	2350	0
40	20241128	211400	0	2350	2350	2350	2350	0
41	20241128	211300	0	2350	2350	2350	2350	0
42	20241128	211200	0	2350	2350	2350	2350	0
43	20241128	211100	0	2350	2350	2350	2350	0
44	20241128	211000	0	2350	2350	2350	2350	0
45	20241128	210900	0	2350	2350	2350	2350	0
46	20241128	210800	0	2350	2350	2350	2350	0
47	20241128	210700	0	2350	2350	2350	2350	0
48	20241128	210600	0	2350	2350	2350	2350	0
49	20241128	210500	0	2350	2350	2350	2350	0
50	20241128	210400	0	2350	2350	2350	2350	0
51	20241128	210300	0	2350	2350	2350	2350	0
52	20241128	210200	0	2350	2350	2350	2350	0
53	20241128	210100	0	2350	2350	2350	2350	0
54	20241128	210000	0	2350	2350	2350	2350	0
55	20241128	205900	0	2350	2350	2350	2350	0
56	20241128	205800	0	2350	2350	2350	2350	0
57	20241128	205700	0	2350	2350	2350	2350	0
58	20241128	205600	0	2350	2350	2350	2350	0
59	20241128	205500	0	2350	2350	2350	2350	0
60	20241128	205400	0	2350	2350	2350	2350	0
61	20241128	205300	0	2350	2350	2350	2350	0
62	20241128	205200	0	2350	2350	2350	2350	0
63	20241128	205100	0	2350	2350	2350	2350	0
64	20241128	205000	0	2350	2350	2350	2350	0
65	20241128	204900	0	2350	2350	2350	2350	0
66	20241128	204800	0	2350	2350	2350	2350	0
67	20241128	204700	0	2350	2350	2350	2350	0
68	20241128	204600	0	2350	2350	2350	2350	0
69	20241128	204500	0	2350	2350	2350	2350	0
70	20241128	204400	0	2350	2350	2350	2350	0
71	20241128	204300	0	2350	2350	2350	2350	0
72	20241128	204200	0	2350	2350	2350	2350	0
73	20241128	204100	0	2350	2350	2350	2350	0
74	20241128	204000	0	2350	2350	2350	2350	0
75	20241128	203900	0	2350	2350	2350	2350	0
76	20241128	203800	0	2350	2350	2350	2350	0
77	20241128	203700	0	2350	2350	2350	2350	0
78	20241128	203600	0	2350	2350	2350	2350	0
79	20241128	203500	0	2350	2350	2350	2350	0
80	20241128	203400	0	2350	2350	2350	2350	0
81	20241128	203300	0	2350	2350	2350	2350	0
82	20241128	203200	0	2350	2350	2350	2350	0
83	20241128	203100	0	2350	2350	2350	2350	0
84	20241128	203000	0	2350	2350	2350	2350	0
85	20241128	202900	0	2350	2350	2350	2350	0
86	20241128	202800	0	2350	2350	2350	2350	0
87	20241128	202700	0	2350	2350	2350	2350	0
88	20241128	202600	0	2350	2350	2350	2350	0
89	20241128	202500	0	2350	2350	2350	2350	0
90	20241128	202400	0	2350	2350	2350	2350	0
91	20241128	202300	0	2350	2350	2350	2350	0
92	20241128	202200	0	2350	2350	2350	2350	0
93	20241128	202100	0	2350	2350	2350	2350	0
94	20241128	202000	0	2350	2350	2350	2350	0
95	20241128	201900	0	2350	2350	2350	2350	0
96	20241128	201800	0	2350	2350	2350	2350	0
97	20241128	201700	0	2350	2350	2350	2350	0
98	20241128	201600	0	2350	2350	2350	2350	0
99	20241128	201500	0	2350	2350	2350	2350	0
100	20241128	201400	0	2350	2350	2350	2350	0
101	20241128	201300	0	2350	2350	2350	2350	0
102	20241128	201200	0	2350	2350	2350	2350	0
103	20241128	201100	0	2350	2350	2350	2350	0
104	20241128	201000	0	2350	2350	2350	2350	0
105	20241128	200900	0	2350	2350	2350	2350	0
106	20241128	200800	0	2350	2350	2350	2350	0
107	20241128	200700	0	2350	2350	2350	2350	0
108	20241128	200600	0	2350	2350	2350	2350	0
109	20241128	200500	0	2350	2350	2350	2350	0
110	20241128	200400	0	2350	2350	2350	2350	0
111	20241128	200300	0	2350	2350	2350	2350	0
112	20241128	200200	0	2350	2350	2350	2350	0
113	20241128	200100	0	2350	2350	2350	2350	0
114	20241128	200000	0	2350	2350	2350	2350	0
115	20241128	195900	0	2350	2350	2350	2350	0
116	20241128	195800	0	2350	2350	2350	2350	0
117	20241128	195700	0	2350	2350	2350	2350	0
118	20241128	195600	0	2350	2350	2350	2350	0
119	20241128	195500	0	2350	2350	2350	2350	0
120	20241128	195400	0	2350	2350	2350	2350	0
121	20241128	195300	0	2350	2350	2350	2350	0
122	20241128	195200	0	2350	2350	2350	2350	0
123	20241128	195100	0	2350	2350	2350	2350	0
124	20241128	195000	0	2350	2350	2350	2350	0
125	20241128	194900	0	2350	2350	2350	2350	0
126	20241128	194800	0	2350	2350	2350	2350	0
127	20241128	194700	0	2350	2350	2350	2350	0
128	20241128	194600	0	2350	2350	2350	2350	0
129	20241128	194500	0	2350	2350	2350	2350	0
130	20241128	194400	0	2350	2350	2350	2350	0
131	20241128	194300	0	2350	2350	2350	2350	0
132	20241128	194200	0	2350	2350	2350	2350	0
133	20241128	194100	0	2350	2350	2350	2350	0
134	20241128	194000	0	2350	2350	2350	2350	0
135	20241128	193900	0	2350	2350	2350	2350	0
136	20241128	193800	0	2350	2350	2350	2350	0
137	20241128	193700	0	2350	2350	2350	2350	0
138	20241128	193600	0	2350	2350	2350	2350	0
139	20241128	193500	0	2350	2350	2350	2350	0
140	20241128	193400	0	2350	2350	2350	2350	0
141	20241128	193300	0	2350	2350	2350	2350	0
142	20241128	193200	0	2350	2350	2350	2350	0
143	20241128	193100	0	2350	2350	2350	2350	0
144	20241128	193000	0	2350	2350	2350	2350	0
145	20241128	192900	0	2350	2350	2350	2350	0
146	20241128	192800	0	2350	2350	2350	2350	0
147	20241128	192700	0	2350	2350	2350	2350	0
148	20241128	192600	0	2350	2350	2350	2350	0
149	20241128	192500	0	2350	2350	2350	2350	0
150	20241128	192400	0	2350	2350	2350	2350	0
151	20241128	192300	0	2350	2350	2350	2350	0
152	20241128	192200	0	2350	2350	2350	2350	0
153	20241128	192100	0	2350	2350	2350	2350	0
154	20241128	192000	0	2350	2350	2350	2350	0
155	20241128	191900	0	2350	2350	2350	2350	0
156	20241128	191800	0	2350	2350	2350	2350	0
157	20241128	191700	0	2350	2350	2350	2350	0
158	20241128	191600	0	2350	2350	2350	2350	0
159	20241128	191500	0	2350	2350	2350	2350	0
160	20241128	191400	0	2350	2350	2350	2350	0
161	20241128	191300	0	2350	2350	2350	2350	0
162	20241128	191200	0	2350	2350	2350	2350	0
163	20241128	191100	0	2350	2350	2350	2350	0
164	20241128	191000	0	2350	2350	2350	2350	0
165	20241128	190900	0	2350	2350	2350	2350	0
166	20241128	190800	0	2350	2350	2350	2350	0
167	20241128	190700	0	2350	2350	2350	2350	0
168	20241128	190600	0	2350	2350	2350	2350	0
169	20241128	190500	0	2350	2350	2350	2350	0
170	20241128	190400	0	2350	2350	2350	2350	0
171	20241128	190300	0	2350	2350	2350	2350	0
172	20241128	190200	0	2350	2350	2350	2350	0
173	20241128	190100	0	2350	2350	2350	2350	0
174	20241128	190000	0	2350	2350	2350	2350	0
175	20241128	185900	0	2350	2350	2350	2350	0
176	20241128	185800	0	2350	2350	2350	2350	0
177	20241128	185700	0	2350	2350	2350	2350	0
178	20241128	185600	0	2350	2350	2350	2350	0
179	20241128	185500	0	2350	2350	2350	2350	0
180	20241128	185400	0	2350	2350	2350	2350	0
181	20241128	185300	0	2350	2350	2350	2350	0
182	20241128	185200	0	2350	2350	2350	2350	0
183	20241128	185100	0	2350	2350	2350	2350	0
184	20241128	185000	0	2350	2350	2350	2350	0
185	20241128	184900	0	2350	2350	2350	2350	0
186	20241128	184800	0	2350	2350	2350	2350	0
187	20241128	184700	0	2350	2350	2350	2350	0
188	20241128	184600	0	2350	2350	2350	2350	0
189	20241128	184500	0	2350	2350	2350	2350	0
190	20241128	184400	0	2350	2350	2350	2350	0
191	20241128	184300	0	2350	2350	2350	2350	0
192	20241128	184200	0	2350	2350	2350	2350	0
193	20241128	184100	0	2350	2350	2350	2350	0
194	20241128	184000	0	2350	2350	2350	2350	0
195	20241128	183900	0	2350	2350	2350	2350	0
196	20241128	183800	0	2350	2350	2350	2350	0
197	20241128	183700	0	2350	2350	2350	2350	0
198	20241128	183600	0	2350	2350	2350	2350	0
199	20241128	183500	0	2350	2350	2350	2350	0
200	20241128	183400	0	2350	2350	2350	2350	0
201	20241128	183300	0	2350	2350	2350	2350	0
202	20241128	183200	0	2350	2350	2350	2350	0
203	20241128	183100	0	2350	2350	2350	2350	0
204	20241128	183000	0	2350	2350	2350	2350	0
205	20241128	182900	0	2350	2350	2350	2350	0
206	20241128	182800	0	2350	2350	2350	2350	0
207	20241128	182700	0	2350	2350	2350	2350	0
208	20241128	182600	0	2350	2350	2350	2350	0
209	20241128	182500	0	2350	2350	2350	2350	0
210	20241128	182400	0	2350	2350	2350	2350	0
211	20241128	182300	0	2350	2350	2350	2350	0
212	20241128	182200	0	2350	2350	2350	2350	0
213	20241128	182100	0	2350	2350	2350	2350	0
214	20241128	182000	0	2350	2350	2350	2350	0
215	20241128	181900	0	2350	2350	2350	2350	0
216	20241128	181800	0	2350	2350	2350	2350	0
217	20241128	181700	0	2350	2350	2350	2350	0
218	20241128	181600	0	2350	2350	2350	2350	0
219	20241128	181500	0	2350	2350	2350	2350	0
220	20241128	181400	0	2350	2350	2350	2350	0
221	20241128	181300	0	2350	2350	2350	2350	0
222	20241128	181200	0	2350	2350	2350	2350	0
223	20241128	181100	0	2350	2350	2350	2350	0
224	20241128	181000	0	2350	2350	2350	2350	0
225	20241128	180900	0	2350	2350	2350	2350	0
226	20241128	180800	0	2350	2350	2350	2350	0
227	20241128	180700	0	2350	2350	2350	2350	0
228	20241128	180600	0	2350	2350	2350	2350	0
229	20241128	180500	0	2350	2350	2350	2350	0
230	20241128	180400	0	2350	2350	2350	2350	0
231	20241128	180300	0	2350	2350	2350	2350	0
232	20241128	180200	0	2350	2350	2350	2350	0
233	20241128	180100	0	2350	2350	2350	2350	0
234	20241128	180000	0	2350	2350	2350	2350	0
235	20241128	175900	0	2350	2350	2350	2350	0
236	20241128	175800	0	2350	2350	2350	2350	0
237	20241128	175700	0	2350	2350	2350	2350	0
238	20241128	175600	0	2350	2350	2350	2350	0
239	20241128	175500	0	2350	2350	2350	2350	0
240	20241128	175400	0	2350	2350	2350	2350	0
241	20241128	175300	0	2350	2350	2350	2350	0
242	20241128	175200	0	2350	2350	2350	2350	0
243	20241128	175100	0	2350	2350	2350	2350	0
244	20241128	175000	0	2350	2350	2350	2350	0
245	20241128	174900	0	2350	2350	2350	2350	0
246	20241128	174800	0	2350	2350	2350	2350	0
247	20241128	174700	0	2350	2350	2350	2350	0
248	20241128	174600	0	2350	2350	2350	2350	0
249	20241128	174500	0	2350	2350	2350	2350	0
250	20241128	174400	0	2350	2350	2350	2350	0
251	20241128	174300	0	2350	2350	2350	2350	0
252	20241128	174200	0	2350	2350	2350	2350	0
253	20241128	174100	0	2350	2350	2350	2350	0
254	20241128	174000	0	2350	2350	2350	2350	0
255	20241128	173900	0	2350	2350	2350	2350	0
256	20241128	173800	0	2350	2350	2350	2350	0
257	20241128	173700	0	2350	2350	2350	2350	0
258	20241128	173600	0	2350	2350	2350	2350	0
259	20241128	173500	0	2350	2350	2350	2350	0
260	20241128	173400	0	2350	2350	2350	2350	0
261	20241128	173300	0	2350	2350	2350	2350	0
262	20241128	173200	0	2350	2350	2350	2350	0
263	20241128	173100	0	2350	2350	2350	2350	0
264	20241128	173000	0	2350	2350	2350	2350	0
265	20241128	172900	0	2350	2350	2350	2350	0
266	20241128	172800	0	2350	2350	2350	2350	0
267	20241128	172700	0	2350	2350	2350	2350	0
268	20241128	172600	0	2350	2350	2350	2350	0
269	20241128	172500	0	2350	2350	2350	2350	0
270	20241128	172400	0	2350	2350	2350	2350	0
271	20241128	172300	0	2350	2350	2350	2350	0
272	20241128	172200	0	2350	2350	2350	2350	0
273	20241128	172100	0	2350	2350	2350	2350	0
274	20241128	172000	0	2350	2350	2350	2350	0
275	20241128	171900	0	2350	2350	2350	2350	0
276	20241128	171800	0	2350	2350	2350	2350	0
277	20241128	171700	0	2350	2350	2350	2350	0
278	20241128	171600	0	2350	2350	2350	2350	0
279	20241128	171500	0	2350	2350	2350	2350	0
280	20241128	171400	0	2350	2350	2350	2350	0
281	20241128	171300	0	2350	2350	2350	2350	0
282	20241128	171200	0	2350	2350	2350	2350	0
283	20241128	171100	0	2350	2350	2350	2350	0
284	20241128	171000	0	2350	2350	2350	2350	0
285	20241128	170900	0	2350	2350	2350	2350	0
286	20241128	170800	0	2350	2350	2350	2350	0
287	20241128	170700	0	2350	2350	2350	2350	0
288	20241128	170600	0	2350	2350	2350	2350	0
289	20241128	170500	0	2350	2350	2350	2350	0
290	20241128	170400	0	2350	2350	2350	2350	0
291	20241128	170300	0	2350	2350	2350	2350	0
292	20241128	170200	0	2350	2350	2350	2350	0
293	20241128	170100	0	2350	2350	2350	2350	0
294	20241128	170000	0	2350	2350	2350	2350	0
295	20241128	165900	0	2350	2350	2350	2350	0
296	20241128	165800	0	2350	2350	2350	2350	0
297	20241128	165700	0	2350	2350	2350	2350	0
298	20241128	165600	0	2350	2350	2350	2350	0
299	20241128	165500	0	2350	2350	2350	2350	0
300	20241128	165400	0	2350	2350	2350	2350	0
301	20241128	165300	0	2350	2350	2350	2350	0
302	20241128	165200	0	2350	2350	2350	2350	0
303	20241128	165100	0	2350	2350	2350	2350	0
304	20241128	165000	0	2350	2350	2350	2350	0
305	20241128	164900	0	2350	2350	2350	2350	0
306	20241128	164800	0	2350	2350	2350	2350	0
307	20241128	164700	0	2350	2350	2350	2350	0
308	20241128	164600	0	2350	2350	2350	2350	0
309	20241128	164500	0	2350	2350	2350	2350	0
310	20241128	164400	0	2350	2350	2350	2350	0
311	20241128	164300	0	2350	2350	2350	2350	0
312	20241128	164200	0	2350	2350	2350	2350	0
313	20241128	164100	0	2350	2350	2350	2350	0
314	20241128	164000	0	2350	2350	2350	2350	0
315	20241128	163900	0	2350	2350	2350	2350	0
316	20241128	163800	0	2350	2350	2350	2350	0
317	20241128	163700	0	2350	2350	2350	2350	0
318	20241128	163600	0	2350	2350	2350	2350	0
319	20241128	163500	0	2350	2350	2350	2350	0
320	20241128	163400	0	2350	2350	2350	2350	0
321	20241128	163300	0	2350	2350	2350	2350	0
322	20241128	163200	0	2350	2350	2350	2350	0
323	20241128	163100	0	2350	2350	2350	2350	0
324	20241128	163000	0	2350	2350	2350	2350	0
325	20241128	162900	0	2350	2350	2350	2350	0
326	20241128	162800	0	2350	2350	2350	2350	0
327	20241128	162700	0	2350	2350	2350	2350	0
328	20241128	162600	0	2350	2350	2350	2350	0
329	20241128	162500	0	2350	2350	2350	2350	0
330	20241128	162400	0	2350	2350	2350	2350	0
331	20241128	162300	0	2350	2350	2350	2350	0
332	20241128	162200	0	2350	2350	2350	2350	0
333	20241128	162100	0	2350	2350	2350	2350	0
334	20241128	162000	0	2350	2350	2350	2350	0
335	20241128	161900	0	2350	2350	2350	2350	0
336	20241128	161800	0	2350	2350	2350	2350	0
337	20241128	161700	0	2350	2350	2350	2350	0
338	20241128	161600	0	2350	2350	2350	2350	0
339	20241128	161500	0	2350	2350	2350	2350	0
340	20241128	161400	0	2350	2350	2350	2350	0
341	20241128	161300	0	2350	2350	2350	2350	0
342	20241128	161200	0	2350	2350	2350	2350	0
343	20241128	161100	0	2350	2350	2350	2350	0
344	20241128	161000	0	2350	2350	2350	2350	0
345	20241128	160900	0	2350	2350	2350	2350	0
346	20241128	160800	0	2350	2350	2350	2350	0
347	20241128	160700	0	2350	2350	2350	2350	0
348	20241128	160600	0	2350	2350	2350	2350	0
349	20241128	160500	0	2350	2350	2350	2350	0
350	20241128	160400	0	2350	2350	2350	2350	0
351	20241128	160300	0	2350	2350	2350	2350	0
352	20241128	160200	0	2350	2350	2350	2350	0
353	20241128	160100	0	2350	2350	2350	2350	0
354	20241128	160000	0	2350	2350	2350	2350	0
355	20241128	155900	0	2350	2350	2350	2350	0
356	20241128	155800	0	2350	2350	2350	2350	0
357	20241128	155700	0	2350	2350	2350	2350	0
358	20241128	155600	0	2350	2350	2350	2350	0
359	20241128	155500	0	2350	2350	2350	2350	0
360	20241128	155400	0	2350	2350	2350	2350	0
361	20241128	155300	0	2350	2350	2350	2350	0
362	20241128	155200	0	2350	2350	2350	2350	0
363	20241128	155100	0	2350	2350	2350	2350	0
364	20241128	155000	0	2350	2350	2350	2350	0
365	20241128	154900	0	2350	2350	2350	2350	0
366	20241128	154800	0	2350	2350	2350	2350	0
367	20241128	154700	0	2350	2350	2350	2350	0
368	20241128	154600	0	2350	2350	2350	2350	0
369	20241128	154500	0	2350	2350	2350	2350	0
370	20241128	154400	0	2350	2350	2350	2350	0
371	20241128	154300	0	2350	2350	2350	2350	0
372	20241128	154200	0	2350	2350	2350	2350	0
373	20241128	154100	0	2350	2350	2350	2350	0
374	20241128	154000	0	2350	2350	2350	2350	0
375	20241128	153900	0	2350	2350	2350	2350	0
376	20241128	153800	0	2350	2350	2350	2350	0
377	20241128	153700	0	2350	2350	2350	2350	0
378	20241128	153600	0	2350	2350	2350	2350	0
379	20241128	153500	0	2350	2350	2350	2350	0
380	20241128	153400	0	2350	2350	2350	2350	0
381	20241128	153300	0	2350	2350	2350	2350	0
382	20241128	153200	0	2350	2350	2350	2350	0
383	20241128	153100	0	2350	2350	2350	2350	0
384	20241128	153000	0	2350	2350	2350	2350	0
385	20241128	152900	0	2350	2350	2350	2350	0
386	20241128	152800	0	2350	2350	2350	2350	0
387	20241128	152700	0	2350	2350	2350	2350	0
388	20241128	152600	0	2350	2350	2350	2350	0
389	20241128	152500	0	2350	2350	2350	2350	0
390	20241128	152400	0	2350	2350	2350	2350	0
391	20241128	152300	0	2350	2350	2350	2350	0
392	20241128	152200	0	2350	2350	2350	2350	0
393	20241128	152100	0	2350	2350	2350	2350	0
394	20241128	152000	0	2350	2350	2350	2350	0
395	20241128	151900	0	2350	2350	2350	2350	0
396	20241128	151800	0	2350	2350	2350	2350	0
397	20241128	151700	0	2350	2350	2350	2350	0
398	20241128	151600	0	2350	2350	2350	2350	0
399	20241128	151500	0	2350	2350	2350	2350	0
400	20241128	151400	0	2350	2350	2350	2350	0
401	20241128	151300	0	2350	2350	2350	2350	0
402	20241128	151200	0	2350	2350	2350	2350	0
403	20241128	151100	0	2350	2350	2350	2350	0
404	20241128	151000	0	2350	2350	2350	2350	0
405	20241128	150900	0	2350	2350	2350	2350	0
406	20241128	150800	0	2350	2350	2350	2350	0
407	20241128	150700	0	2350	2350	2350	2350	0
408	20241128	150600	0	2350	2350	2350	2350	0
409	20241128	150500	0	2350	2350	2350	2350	0
410	20241128	150400	0	2350	2350	2350	2350	0
411	20241128	150300	0	2350	2350	2350	2350	0
412	20241128	150200	0	2350	2350	2350	2350	0
413	20241128	150100	0	2350	2350	2350	2350	0
414	20241128	150000	0	2350	2350	2350	2350	0
415	20241128	145900	0	2350	2350	2350	2350	0
416	20241128	145800	0	2350	2350	2350	2350	0
417	20241128	145700	0	2350	2350	2350	2350	0
418	20241128	145600	0	2350	2350	2350	2350	0
419	20241128	145500	0	2350	2350	2350	2350	0
420	20241128	145400	0	2350	2350	2350	2350	0
421	20241128	145300	0	2350	2350	2350	2350	0
422	20241128	145200	0	2350	2350	2350	2350	0
423	20241128	145100	0	2350	2350	2350	2350	0
424	20241128	145000	0	2350	2350	2350	2350	0
425	20241128	144900	0	2350	2350	2350	2350	0
426	20241128	144800	0	2350	2350	2350	2350	0
427	20241128	144700	0	2350	2350	2350	2350	0
428	20241128	144600	0	2350	2350	2350	2350	0
429	20241128	144500	0	2350	2350	2350	2350	0
430	20241128	144400	0	2350	2350	2350	2350	0
431	20241128	144300	0	2350	2350	2350	2350	0
432	20241128	144200	0	2350	2350	2350	2350	0
433	20241128	144100	0	2350	2350	2350	2350	0
434	20241128	144000	0	2350	2350	2350	2350	0
435	20241128	143900	0	2350	2350	2350	2350	0
436	20241128	143800	0	2350	2350	2350	2350	0
437	20241128	143700	0	2350	2350	2350	2350	0
438	20241128	143600	0	2350	2350	2350	2350	0
439	20241128	143500	0	2350	2350	2350	2350	0
440	20241128	143400	0	2350	2350	2350	2350	0
441	20241128	143300	0	2350	2350	2350	2350	0
442	20241128	143200	0	2350	2350	2350	2350	0
443	20241128	143100	0	2350	2350	2350	2350	0
444	20241128	143000	0	2350	2350	2350	2350	0
445	20241128	142900	0	2350	2350	2350	2350	0
446	20241128	142800	0	2350	2350	2350	2350	0
447	20241128	142700	0	2350	2350	2350	2350	0
448	20241128	142600	0	2350	2350	2350	2350	0
449	20241128	142500	0	2350	2350	2350	2350	0
450	20241128	142400	0	2350	2350	2350	2350	0
451	20241128	142300	0	2350	2350	2350	2350	0
452	20241128	142200	0	2350	2350	2350	2350	0
453	20241128	142100	0	2350	2350	2350	2350	0
454	20241128	142000	0	2350	2350	2350	2350	0
455	20241128	141900	0	2350	2350	2350	2350	0
456	20241128	141800	0	2350	2350	2350	2350	0
457	20241128	141700	0	2350	2350	2350	2350	0
458	20241128	141600	0	2350	2350	2350	2350	0
459	20241128	141500	0	2350	2350	2350	2350	0
460	20241128	141400	0	2350	2350	2350	2350	0
461	20241128	141300	0	2350	2350	2350	2350	0
462	20241128	141200	0	2350	2350	2350	2350	0
463	20241128	141100	0	2350	2350	2350	2350	0
464	20241128	141000	0	2350	2350	2350	2350	0
465	20241128	140900	0	2350	2350	2350	2350	0
466	20241128	140800	0	2350	2350	2350	2350	0
467	20241128	140700	0	2350	2350	2350	2350	0
468	20241128	140600	0	2350	2350	2350	2350	0
469	20241128	140500	0	2350	2350	2350	2350	0
470	20241128	140400	0	2350	2350	2350	2350	0
471	20241128	140300	0	2350	2350	2350	2350	0
472	20241128	140200	0	2350	2350	2350	2350	0
473	20241128	140100	0	2350	2350	2350	2350	0
474	20241128	140000	0	2350	2350	2350	2350	0
475	20241128	135900	0	2350	2350	2350	2350	0
476	20241128	135800	0	2350	2350	2350	2350	0
477	20241128	135700	0	2350	2350	2350	2350	0
478	20241128	135600	0	2350	2350	2350	2350	0
479	20241128	135500	0	2350	2350	2350	2350	0
480	20241128	135400	0	2350	2350	2350	2350	0
481	20241128	135300	0	2350	2350	2350	2350	0
482	20241128	135200	0	2350	2350	2350	2350	0
483	20241128	135100	0	2350	2350	2350	2350	0
484	20241128	135000	0	2350	2350	2350	2350	0
485	20241128	134900	0	2350	2350	2350	2350	0
486	20241128	134800	0	2350	2350	2350	2350	0
487	20241128	134700	0	2350	2350	2350	2350	0
488	20241128	134600	0	2350	2350	2350	2350	0
489	20241128	134500	0	2350	2350	2350	2350	0
490	20241128	134400	0	2350	2350	2350	2350	0
491	20241128	134300	0	2350	2350	2350	2350	0
492	20241128	134200	0	2350	2350	2350	2350	0
493	20241128	134100	0	2350	2350	2350	2350	0
494	20241128	134000	0	2350	2350	2350	2350	0
495	20241128	133900	0	2350	2350	2350	2350	0
496	20241128	133800	0	2350	2350	2350	2350	0
497	20241128	133700	0	2350	2350	2350	2350	0
498	20241128	133600	0	2350	2350	2350	2350	0
499	20241128	133500	0	2350	2350	2350	2350	0
500	20241128	133400	0	2350	2350	2350	2350	0
501	20241128	133300	0	2350	2350	2350	2350	0
502	20241128	133200	0	2350	2350	2350	2350	0
503	20241128	133100	0	2350	2350	2350	2350	0
504	20241128	133000	0	2350	2350	2350	2350	0
505	20241128	132900	0	2350	2350	2350	2350	0
506	20241128	132800	0	2350	2350	2350	2350	0
507	20241128	132700	0	2350	2350	2350	2350	0
508	20241128	132600	0	2350	2350	2350	2350	0
509	20241128	132500	0	2350	2350	2350	2350	0
510	20241128	132400	0	2350	2350	2350	2350	0
511	20241128	132300	0	2350	2350	2350	2350	0
512	20241128	132200	0	2350	2350	2350	2350	0
513	20241128	132100	0	2350	2350	2350	2350	0
514	20241128	132000	0	2350	2350	2350	2350	0
515	20241128	131900	0	2350	2350	2350	2350	0
516	20241128	131800	0	2350	2350	2350	2350	0
517	20241128	131700	0	2350	2350	2350	2350	0
518	20241128	131600	0	2350	2350	2350	2350	0
519	20241128	131500	0	2350	2350	2350	2350	0
520	20241128	131400	0	2350	2350	2350	2350	0
521	20241128	131300	0	2350	2350	2350	2350	0
522	20241128	131200	0	2350	2350	2350	2350	0
523	20241128	131100	0	2350	2350	2350	2350	0
524	20241128	131000	0	2350	2350	2350	2350	0
525	20241128	130900	0	2350	2350	2350	2350	0
526	20241128	130800	0	2350	2350	2350	2350	0
527	20241128	130700	0	2350	2350	2350	2350	0
528	20241128	130600	0	2350	2350	2350	2350	0
529	20241128	130500	0	2350	2350	2350	2350	0
530	20241128	130400	0	2350	2350	2350	2350	0
531	20241128	130300	0	2350	2350	2350	2350	0
532	20241128	130200	0	2350	2350	2350	2350	0
533	20241128	130100	0	2350	2350	2350	2350	0
534	20241128	130000	0	2350	2350	2350	2350	0
535	20241128	125900	0	2350	2350	2350	2350	0
536	20241128	125800	0	2350	2350	2350	2350	0
537	20241128	125700	0	2350	2350	2350	2350	0
538	20241128	125600	0	2350	2350	2350	2350	0
539	20241128	125500	0	2350	2350	2350	2350	0
540	20241128	125400	0	2350	2350	2350	2350	0
541	20241128	125300	0	2350	2350	2350	2350	0
542	20241128	125200	0	2350	2350	2350	2350	0
543	20241128	125100	0	2350	2350	2350	2350	0
544	20241128	125000	0	2350	2350	2350	2350	0
545	20241128	124900	0	2350	2350	2350	2350	0
546	20241128	124800	0	2350	2350	2350	2350	0
547	20241128	124700	0	2350	2350	2350	2350	0
548	20241128	124600	0	2350	2350	2350	2350	0
549	20241128	124500	0	2350	2350	2350	2350	0
550	20241128	124400	0	2350	2350	2350	2350	0
551	20241128	124300	0	2350	2350	2350	2350	0
552	20241128	124200	0	2350	2350	2350	2350	0
553	20241128	124100	0	2350	2350	2350	2350	0
554	20241128	124000	0	2350	2350	2350	2350	0
555	20241128	123900	0	2350	2350	2350	2350	0
556	20241128	123800	0	2350	2350	2350	2350	0
557	20241128	123700	0	2350	2350	2350	2350	0
558	20241128	123600	0	2350	2350	2350	2350	0
559	20241128	123500	0	2350	2350	2350	2350	0
560	20241128	123400	0	2350	2350	2350	2350	0
561	20241128	123300	0	2350	2350	2350	2350	0
562	20241128	123200	0	2350	2350	2350	2350	0
563	20241128	123100	0	2350	2350	2350	2350	0
564	20241128	123000	0	2350	2350	2350	2350	0
565	20241128	122900	0	2350	2350	2350	2350	0
566	20241128	122800	0	2350	2350	2350	2350	0
567	20241128	122700	0	2350	2350	2350	2350	0
568	20241128	122600	0	2350	2350	2350	2350	0
569	20241128	122500	0	2350	2350	2350	2350	0
570	20241128	122400	0	2350	2350	2350	2350	0
571	20241128	122300	0	2350	2350	2350	2350	0
572	20241128	122200	0	2350	2350	2350	2350	0
573	20241128	122100	0	2350	2350	2350	2350	0
574	20241128	122000	0	2350	2350	2350	2350	0
575	20241128	121900	0	2350	2350	2350	2350	0
576	20241128	121800	0	2350	2350	2350	2350	0
577	20241128	121700	0	2350	2350	2350	2350	0
578	20241128	121600	0	2350	2350	2350	2350	0
579	20241128	121500	0	2350	2350	2350	2350	0
580	20241128	121400	0	2350	2350	2350	2350	0
581	20241128	121300	0	2350	2350	2350	2350	0
582	20241128	121200	0	2350	2350	2350	2350	0
583	20241128	121100	0	2350	2350	2350	2350	0
584	20241128	121000	0	2350	2350	2350	2350	0
585	20241128	120900	0	2350	2350	2350	2350	0
586	20241128	120800	0	2350	2350	2350	2350	0
587	20241128	120700	0	2350	2350	2350	2350	0
588	20241128	120600	0	2350	2350	2350	2350	0
589	20241128	120500	0	2350	2350	2350	2350	0
590	20241128	120400	0	2350	2350	2350	2350	0
591	20241128	120300	0	2350	2350	2350	2350	0
592	20241128	120200	0	2350	2350	2350	2350	0
593	20241128	120100	0	2350	2350	2350	2350	0
594	20241128	120000	0	2350	2350	2350	2350	0
595	20241128	115900	0	2350	2350	2350	2350	0
596	20241128	115800	0	2350	2350	2350	2350	0
597	20241128	115700	0	2350	2350	2350	2350	0
598	20241128	115600	0	2350	2350	2350	2350	0
599	20241128	115500	0	2350	2350	2350	2350	0
600	20241128	115400	0	2350	2350	2350	2350	0
601	20241128	115300	0	2350	2350	2350	2350	0
602	20241128	115200	0	2350	2350	2350	2350	0
603	20241128	115100	0	2350	2350	2350	2350	0
604	20241128	115000	0	2350	2350	2350	2350	0
605	20241128	114900	0	2350	2350	2350	2350	0
606	20241128	114800	0	2350	2350	2350	2350	0
607	20241128	114700	0	2350	2350	2350	2350	0
608	20241128	114600	0	2350	2350	2350	2350	0
609	20241128	114500	0	2350	2350	2350	2350	0
610	20241128	114400	0	2350	2350	2350	2350	0
611	20241128	114300	0	2350	2350	2350	2350	0
612	20241128	114200	0	2350	2350	2350	2350	0
613	20241128	114100	0	2350	2350	2350	2350	0
614	20241128	114000	0	2350	2350	2350	2350	0
615	20241128	113900	0	2350	2350	2350	2350	0
616	20241128	113800	0	2350	2350	2350	2350	0
617	20241128	113700	0	2350	2350	2350	2350	0
618	20241128	113600	0	2350	2350	2350	2350	0
619	20241128	113500	0	2350	2350	2350	2350	0
620	20241128	113400	0	2350	2350	2350	2350	0
621	20241128	113300	0	2350	2350	2350	2350	0
622	20241128	113200	0	2350	2350	2350	2350	0
623	20241128	113100	0	2350	2350	2350	2350	0
624	20241128	113000	0	2350	2350	2350	2350	0
625	20241128	112900	0	2350	2350	2350	2350	0
626	20241128	112800	0	2350	2350	2350	2350	0
627	20241128	112700	0	2350	2350	2350	2350	0
628	20241128	112600	0	2350	2350	2350	2350	0
629	20241128	112500	0	2350	2350	2350	2350	0
630	20241128	112400	0	2350	2350	2350	2350	0
631	20241128	112300	0	2350	2350	2350	2350	0
632	20241128	112200	0	2350	2350	2350	2350	0
633	20241128	112100	0	2350	2350	2350	2350	0
634	20241128	112000	0	2350	2350	2350	2350	0
635	20241128	111900	0	2350	2350	2350	2350	0
636	20241128	111800	0	2350	2350	2350	2350	0
637	20241128	111700	0	2350	2350	2350	2350	0
638	20241128	111600	0	2350	2350	2350	2350	0
639	20241128	111500	0	2350	2350	2350	2350	0
640	20241128	111400	0	2350	2350	2350	2350	0
641	20241128	111300	0	2350	2350	2350	2350	0
642	20241128	111200	0	2350	2350	2350	2350	0
643	20241128	111100	0	2350	2350	2350	2350	0
644	20241128	111000	0	2350	2350	2350	2350	0
645	20241128	110900	0	2350	2350	2350	2350	0
646	20241128	110800	0	2350	2350	2350	2350	0
647	20241128	110700	0	2350	2350	2350	2350	0
648	20241128	110600	0	2350	2350	2350	2350	0
649	20241128	110500	0	2350	2350	2350	2350	0
650	20241128	110400	0	2350	2350	2350	2350	0
651	20241128	110300	0	2350	2350	2350	2350	0
652	20241128	110200	0	2350	2350	2350	2350	0
653	20241128	110100	0	2350	2350	2350	2350	0
654	20241128	110000	0	2350	2350	2350	2350	0
655	20241128	105900	0	2350	2350	2350	2350	0
656	20241128	105800	0	2350	2350	2350	2350	0
657	20241128	105700	0	2350	2350	2350	2350	0
658	20241128	105600	0	2350	2350	2350	2350	0
659	20241128	105500	0	2350	2350	2350	2350	0
660	20241128	105400	0	2350	2350	2350	2350	0
661	20241128	105300	0	2350	2350	2350	2350	0
662	20241128	105200	0	2350	2350	2350	2350	0
663	20241128	105100	0	2350	2350	2350	2350	0
664	20241128	105000	0	2350	2350	2350	2350	0
665	20241128	104900	0	2350	2350	2350	2350	0
666	20241128	104800	0	2350	2350	2350	2350	0
667	20241128	104700	0	2350	2350	2350	2350	0
668	20241128	104600	0	2350	2350	2350	2350	0
669	20241128	104500	0	2350	2350	2350	2350	0
670	20241128	104400	0	2350	2350	2350	2350	0
671	20241128	104300	0	2350	2350	2350	2350	0
672	20241128	104200	0	2350	2350	2350	2350	0
673	20241128	104100	0	2350	2350	2350	2350	0
674	20241128	104000	0	2350	2350	2350	2350	0
675	20241128	103900	0	2350	2350	2350	2350	0
676	20241128	103800	0	2350	2350	2350	2350	0
677	20241128	103700	0	2350	2350	2350	2350	0
678	20241128	103600	0	2350	2350	2350	2350	0
679	20241128	103500	0	2350	2350	2350	2350	0
680	20241128	103400	0	2350	2350	2350	2350	0
681	20241128	103300	0	2350	2350	2350	2350	0
682	20241128	103200	0	2350	2350	2350	2350	0
683	20241128	103100	0	2350	2350	2350	2350	0
684	20241128	103000	0	2350	2350	2350	2350	0
685	20241128	102900	0	2350	2350	2350	2350	0
686	20241128	102800	0	2350	2350	2350	2350	0
687	20241128	102700	0	2350	2350	2350	2350	0
688	20241128	102600	0	2350	2350	2350	2350	0
689	20241128	102500	0	2350	2350	2350	2350	0
690	20241128	102400	0	2350	2350	2350	2350	0
691	20241128	102300	0	2350	2350	2350	2350	0
692	20241128	102200	0	2350	2350	2350	2350	0
693	20241128	102100	0	2350	2350	2350	2350	0
694	20241128	102000	0	2350	2350	2350	2350	0
695	20241128	101900	0	2350	2350	2350	2350	0
696	20241128	101800	0	2350	2350	2350	2350	0
697	20241128	101700	0	2350	2350	2350	2350	0
698	20241128	101600	0	2350	2350	2350	2350	0
699	20241128	101500	0	2350	2350	2350	2350	0
700	20241128	101400	0	2350	2350	2350	2350	0
701	20241128	101300	0	2350	2350	2350	2350	0
702	20241128	101200	0	2350	2350	2350	2350	0
703	20241128	101100	0	2350	2350	2350	2350	0
704	20241128	101000	0	2350	2350	2350	2350	0
705	20241128	100900	0	2350	2350	2350	2350	0
706	20241128	100800	0	2350	2350	2350	2350	0
707	20241128	100700	0	2350	2350	2350	2350	0
708	20241128	100600	0	2350	2350	2350	2350	0
709	20241128	100500	0	2350	2350	2350	2350	0
710	20241128	100400	0	2350	2350	2350	2350	0
711	20241128	100300	0	2350	2350	2350	2350	0
712	20241128	100200	0	2350	2350	2350	2350	0
713	20241128	100100	0	2350	2350	2350	2350	0
714	20241128	100000	0	2350	2350	2350	2350	0
715	20241128	095900	0	2350	2350	2350	2350	0
716	20241128	095800	0	2350	2350	2350	2350	0
717	20241128	095700	0	2350	2350	2350	2350	0
718	20241128	095600	0	2350	2350	2350	2350	0
719	20241128	095500	0	2350	2350	2350	2350	0
720	20241128	095400	0	2350	2350	2350	2350	0
721	20241128	095300	0	2350	2350	2350	2350	0
722	20241128	095200	0	2350	2350	2350	2350	0
723	20241128	095100	0	2350	2350	2350	2350	0
724	20241128	095000	0	2350	2350	2350	2350	0
725	20241128	094900	0	2350	2350	2350	2350	0
726	20241128	094800	0	2350	2350	2350	2350	0
727	20241128	094700	0	2350	2350	2350	2350	0
728	20241128	094600	0	2350	2350	2350	2350	0
729	20241128	094500	0	2350	2350	2350	2350	0
730	20241128	094400	0	2350	2350	2350	2350	0
731	20241128	094300	0	2350	2350	2350	2350	0
732	20241128	094200	0	2350	2350	2350	2350	0
733	20241128	094100	0	2350	2350	2350	2350	0
734	20241128	094000	0	2350	2350	2350	2350	0
735	20241128	093900	0	2350	2350	2350	2350	0
736	20241128	093800	0	2350	2350	2350	2350	0
737	20241128	093700	0	2350	2350	2350	2350	0
738	20241128	093600	0	2350	2350	2350	2350	0
739	20241128	093500	0	2350	2350	2350	2350	0
740	20241128	093400	0	2350	2350	2350	2350	0
741	20241128	093300	0	2350	2350	2350	2350	0
742	20241128	093200	0	2350	2350	2350	2350	0
743	20241128	093100	0	2350	2350	2350	2350	0
744	20241128	093000	0	2350	2350	2350	2350	0
745	20241128	092900	0	2350	2350	2350	2350	0
746	20241128	092800	0	2350	2350	2350	2350	0
747	20241128	092700	0	2350	2350	2350	2350	0
748	20241128	092600	0	2350	2350	2350	2350	0
749	20241128	092500	0	2350	2350	2350	2350	0
750	20241128	092400	0	2350	2350	2350	2350	0
751	20241128	092300	0	2350	2350	2350	2350	0
752	20241128	092200	0	2350	2350	2350	2350	0
753	20241128	092100	0	2350	2350	2350	2350	0
754	20241128	092000	0	2350	2350	2350	2350	0
755	20241128	091900	0	2350	2350	2350	2350	0
756	20241128	091800	0	2350	2350	2350	2350	0
757	20241128	091700	0	2350	2350	2350	2350	0
758	20241128	091600	0	2350	2350	2350	2350	0
759	20241128	091500	0	2350	2350	2350	2350	0
760	20241128	091400	0	2350	2350	2350	2350	0
761	20241128	091300	0	2350	2350	2350	2350	0
762	20241128	091200	0	2350	2350	2350	2350	0
763	20241128	091100	0	2350	2350	2350	2350	0
764	20241128	091000	0	2350	2350	2350	2350	0
765	20241128	090900	0	2350	2350	2350	2350	0
766	20241128	090800	0	2350	2350	2350	2350	0
767	20241128	090700	0	2350	2350	2350	2350	0
768	20241128	090600	0	2350	2350	2350	2350	0
769	20241128	090500	0	2350	2350	2350	2350	0
770	20241128	090400	0	2350	2350	2350	2350	0
771	20241128	090300	0	2350	2350	2350	2350	0
772	20241128	090200	0	2350	2350	2350	2350	0
773	20241128	090100	0	2350	2350	2350	2350	0
774	20241128	090000	0	2350	2350	2350	2350	0