KissMeData/354390/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	212700	2400000	4000	4000	4000	4000	400
3	20241128	212600	2400000	4000	4000	4000	4000	0
4	20241128	212500	2400000	4000	4000	4000	4000	0
5	20241128	212400	2400000	4000	4000	4000	4000	0
6	20241128	212300	2400000	4000	4000	4000	4000	0
7	20241128	212200	2400000	4000	4000	4000	4000	0
8	20241128	212100	2400000	4000	4000	4000	4000	0
9	20241128	212000	2400000	4000	4000	4000	4000	0
10	20241128	211900	2400000	4000	4000	4000	4000	0
11	20241128	211800	2400000	4000	4000	4000	4000	0
12	20241128	211700	2400000	4000	4000	4000	4000	0
13	20241128	211600	2400000	4000	4000	4000	4000	0
14	20241128	211500	2400000	4000	4000	4000	4000	0
15	20241128	211400	2400000	4000	4000	4000	4000	0
16	20241128	211300	2400000	4000	4000	4000	4000	0
17	20241128	211200	2400000	4000	4000	4000	4000	0
18	20241128	211100	2400000	4000	4000	4000	4000	0
19	20241128	211000	2400000	4000	4000	4000	4000	0
20	20241128	210900	2400000	4000	4000	4000	4000	0
21	20241128	210800	2400000	4000	4000	4000	4000	0
22	20241128	210700	2400000	4000	4000	4000	4000	0
23	20241128	210600	2400000	4000	4000	4000	4000	0
24	20241128	210500	2400000	4000	4000	4000	4000	0
25	20241128	210400	2400000	4000	4000	4000	4000	0
26	20241128	210300	2400000	4000	4000	4000	4000	0
27	20241128	210200	2400000	4000	4000	4000	4000	0
28	20241128	210100	2400000	4000	4000	4000	4000	0
29	20241128	210000	2400000	4000	4000	4000	4000	0
30	20241128	205900	2400000	4000	4000	4000	4000	0
31	20241128	205800	2400000	4000	4000	4000	4000	0
32	20241128	205700	2400000	4000	4000	4000	4000	400
33	20241128	205600	2400000	4000	4000	4000	4000	0
34	20241128	205500	2400000	4000	4000	4000	4000	0
35	20241128	205400	2400000	4000	4000	4000	4000	0
36	20241128	205300	2400000	4000	4000	4000	4000	0
37	20241128	205200	2400000	4000	4000	4000	4000	0
38	20241128	205100	2400000	4000	4000	4000	4000	0
39	20241128	205000	2400000	4000	4000	4000	4000	0
40	20241128	204900	2400000	4000	4000	4000	4000	0
41	20241128	204800	2400000	4000	4000	4000	4000	0
42	20241128	204700	2400000	4000	4000	4000	4000	0
43	20241128	204600	2400000	4000	4000	4000	4000	0
44	20241128	204500	2400000	4000	4000	4000	4000	0
45	20241128	204400	2400000	4000	4000	4000	4000	0
46	20241128	204300	2400000	4000	4000	4000	4000	0
47	20241128	204200	2400000	4000	4000	4000	4000	0
48	20241128	204100	2400000	4000	4000	4000	4000	0
49	20241128	204000	2400000	4000	4000	4000	4000	0
50	20241128	203900	2400000	4000	4000	4000	4000	0
51	20241128	203800	2400000	4000	4000	4000	4000	0
52	20241128	203700	2400000	4000	4000	4000	4000	0
53	20241128	203600	2400000	4000	4000	4000	4000	0
54	20241128	203500	2400000	4000	4000	4000	4000	0
55	20241128	203400	2400000	4000	4000	4000	4000	0
56	20241128	203300	2400000	4000	4000	4000	4000	0
57	20241128	203200	2400000	4000	4000	4000	4000	0
58	20241128	203100	2400000	4000	4000	4000	4000	0
59	20241128	203000	2400000	4000	4000	4000	4000	0
60	20241128	202900	2400000	4000	4000	4000	4000	0
61	20241128	202800	2400000	4000	4000	4000	4000	0
62	20241128	202700	2400000	4000	4000	4000	4000	400
63	20241128	202600	2400000	4000	4000	4000	4000	0
64	20241128	202500	2400000	4000	4000	4000	4000	0
65	20241128	202400	2400000	4000	4000	4000	4000	0
66	20241128	202300	2400000	4000	4000	4000	4000	0
67	20241128	202200	2400000	4000	4000	4000	4000	0
68	20241128	202100	2400000	4000	4000	4000	4000	0
69	20241128	202000	2400000	4000	4000	4000	4000	0
70	20241128	201900	2400000	4000	4000	4000	4000	0
71	20241128	201800	2400000	4000	4000	4000	4000	0
72	20241128	201700	2400000	4000	4000	4000	4000	0
73	20241128	201600	2400000	4000	4000	4000	4000	0
74	20241128	201500	2400000	4000	4000	4000	4000	0
75	20241128	201400	2400000	4000	4000	4000	4000	0
76	20241128	201300	2400000	4000	4000	4000	4000	0
77	20241128	201200	2400000	4000	4000	4000	4000	0
78	20241128	201100	2400000	4000	4000	4000	4000	0
79	20241128	201000	2400000	4000	4000	4000	4000	0
80	20241128	200900	2400000	4000	4000	4000	4000	0
81	20241128	200800	2400000	4000	4000	4000	4000	0
82	20241128	200700	2400000	4000	4000	4000	4000	0
83	20241128	200600	2400000	4000	4000	4000	4000	0
84	20241128	200500	2400000	4000	4000	4000	4000	0
85	20241128	200400	2400000	4000	4000	4000	4000	0
86	20241128	200300	2400000	4000	4000	4000	4000	0
87	20241128	200200	2400000	4000	4000	4000	4000	0
88	20241128	200100	2400000	4000	4000	4000	4000	0
89	20241128	200000	2400000	4000	4000	4000	4000	0
90	20241128	195900	2400000	4000	4000	4000	4000	0
91	20241128	195800	2400000	4000	4000	4000	4000	0
92	20241128	195700	2400000	4000	4000	4000	4000	400
93	20241128	195600	2400000	4000	4000	4000	4000	0
94	20241128	195500	2400000	4000	4000	4000	4000	0
95	20241128	195400	2400000	4000	4000	4000	4000	0
96	20241128	195300	2400000	4000	4000	4000	4000	0
97	20241128	195200	2400000	4000	4000	4000	4000	0
98	20241128	195100	2400000	4000	4000	4000	4000	0
99	20241128	195000	2400000	4000	4000	4000	4000	0
100	20241128	194900	2400000	4000	4000	4000	4000	0
101	20241128	194800	2400000	4000	4000	4000	4000	0
102	20241128	194700	2400000	4000	4000	4000	4000	0
103	20241128	194600	2400000	4000	4000	4000	4000	0
104	20241128	194500	2400000	4000	4000	4000	4000	0
105	20241128	194400	2400000	4000	4000	4000	4000	0
106	20241128	194300	2400000	4000	4000	4000	4000	0
107	20241128	194200	2400000	4000	4000	4000	4000	0
108	20241128	194100	2400000	4000	4000	4000	4000	0
109	20241128	194000	2400000	4000	4000	4000	4000	0
110	20241128	193900	2400000	4000	4000	4000	4000	0
111	20241128	193800	2400000	4000	4000	4000	4000	0
112	20241128	193700	2400000	4000	4000	4000	4000	0
113	20241128	193600	2400000	4000	4000	4000	4000	0
114	20241128	193500	2400000	4000	4000	4000	4000	0
115	20241128	193400	2400000	4000	4000	4000	4000	0
116	20241128	193300	2400000	4000	4000	4000	4000	0
117	20241128	193200	2400000	4000	4000	4000	4000	0
118	20241128	193100	2400000	4000	4000	4000	4000	0
119	20241128	193000	2400000	4000	4000	4000	4000	0
120	20241128	192900	2400000	4000	4000	4000	4000	0
121	20241128	192800	2400000	4000	4000	4000	4000	0
122	20241128	192700	2400000	4000	4000	4000	4000	400
123	20241128	192600	2400000	4000	4000	4000	4000	0
124	20241128	192500	2400000	4000	4000	4000	4000	0
125	20241128	192400	2400000	4000	4000	4000	4000	0
126	20241128	192300	2400000	4000	4000	4000	4000	0
127	20241128	192200	2400000	4000	4000	4000	4000	0
128	20241128	192100	2400000	4000	4000	4000	4000	0
129	20241128	192000	2400000	4000	4000	4000	4000	0
130	20241128	191900	2400000	4000	4000	4000	4000	0
131	20241128	191800	2400000	4000	4000	4000	4000	0
132	20241128	191700	2400000	4000	4000	4000	4000	0
133	20241128	191600	2400000	4000	4000	4000	4000	0
134	20241128	191500	2400000	4000	4000	4000	4000	0
135	20241128	191400	2400000	4000	4000	4000	4000	0
136	20241128	191300	2400000	4000	4000	4000	4000	0
137	20241128	191200	2400000	4000	4000	4000	4000	0
138	20241128	191100	2400000	4000	4000	4000	4000	0
139	20241128	191000	2400000	4000	4000	4000	4000	0
140	20241128	190900	2400000	4000	4000	4000	4000	0
141	20241128	190800	2400000	4000	4000	4000	4000	0
142	20241128	190700	2400000	4000	4000	4000	4000	0
143	20241128	190600	2400000	4000	4000	4000	4000	0
144	20241128	190500	2400000	4000	4000	4000	4000	0
145	20241128	190400	2400000	4000	4000	4000	4000	0
146	20241128	190300	2400000	4000	4000	4000	4000	0
147	20241128	190200	2400000	4000	4000	4000	4000	0
148	20241128	190100	2400000	4000	4000	4000	4000	0
149	20241128	190000	2400000	4000	4000	4000	4000	0
150	20241128	185900	2400000	4000	4000	4000	4000	0
151	20241128	185800	2400000	4000	4000	4000	4000	0
152	20241128	185700	2400000	4000	4000	4000	4000	400
153	20241128	185600	2400000	4000	4000	4000	4000	0
154	20241128	185500	2400000	4000	4000	4000	4000	0
155	20241128	185400	2400000	4000	4000	4000	4000	0
156	20241128	185300	2400000	4000	4000	4000	4000	0
157	20241128	185200	2400000	4000	4000	4000	4000	0
158	20241128	185100	2400000	4000	4000	4000	4000	0
159	20241128	185000	2400000	4000	4000	4000	4000	0
160	20241128	184900	2400000	4000	4000	4000	4000	0
161	20241128	184800	2400000	4000	4000	4000	4000	0
162	20241128	184700	2400000	4000	4000	4000	4000	0
163	20241128	184600	2400000	4000	4000	4000	4000	0
164	20241128	184500	2400000	4000	4000	4000	4000	0
165	20241128	184400	2400000	4000	4000	4000	4000	0
166	20241128	184300	2400000	4000	4000	4000	4000	0
167	20241128	184200	2400000	4000	4000	4000	4000	0
168	20241128	184100	2400000	4000	4000	4000	4000	0
169	20241128	184000	2400000	4000	4000	4000	4000	0
170	20241128	183900	2400000	4000	4000	4000	4000	0
171	20241128	183800	2400000	4000	4000	4000	4000	0
172	20241128	183700	2400000	4000	4000	4000	4000	0
173	20241128	183600	2400000	4000	4000	4000	4000	0
174	20241128	183500	2400000	4000	4000	4000	4000	0
175	20241128	183400	2400000	4000	4000	4000	4000	0
176	20241128	183300	2400000	4000	4000	4000	4000	0
177	20241128	183200	2400000	4000	4000	4000	4000	0
178	20241128	183100	2400000	4000	4000	4000	4000	0
179	20241128	183000	2400000	4000	4000	4000	4000	0
180	20241128	182900	2400000	4000	4000	4000	4000	0
181	20241128	182800	2400000	4000	4000	4000	4000	0
182	20241128	182700	2400000	4000	4000	4000	4000	400
183	20241128	182600	2400000	4000	4000	4000	4000	0
184	20241128	182500	2400000	4000	4000	4000	4000	0
185	20241128	182400	2400000	4000	4000	4000	4000	0
186	20241128	182300	2400000	4000	4000	4000	4000	0
187	20241128	182200	2400000	4000	4000	4000	4000	0
188	20241128	182100	2400000	4000	4000	4000	4000	0
189	20241128	182000	2400000	4000	4000	4000	4000	0
190	20241128	181900	2400000	4000	4000	4000	4000	0
191	20241128	181800	2400000	4000	4000	4000	4000	0
192	20241128	181700	2400000	4000	4000	4000	4000	0
193	20241128	181600	2400000	4000	4000	4000	4000	0
194	20241128	181500	2400000	4000	4000	4000	4000	0
195	20241128	181400	2400000	4000	4000	4000	4000	0
196	20241128	181300	2400000	4000	4000	4000	4000	0
197	20241128	181200	2400000	4000	4000	4000	4000	0
198	20241128	181100	2400000	4000	4000	4000	4000	0
199	20241128	181000	2400000	4000	4000	4000	4000	0
200	20241128	180900	2400000	4000	4000	4000	4000	0
201	20241128	180800	2400000	4000	4000	4000	4000	0
202	20241128	180700	2400000	4000	4000	4000	4000	0
203	20241128	180600	2400000	4000	4000	4000	4000	0
204	20241128	180500	2400000	4000	4000	4000	4000	0
205	20241128	180400	2400000	4000	4000	4000	4000	0
206	20241128	180300	2400000	4000	4000	4000	4000	0
207	20241128	180200	2400000	4000	4000	4000	4000	0
208	20241128	180100	2400000	4000	4000	4000	4000	0
209	20241128	180000	2400000	4000	4000	4000	4000	0
210	20241128	175900	2400000	4000	4000	4000	4000	0
211	20241128	175800	2400000	4000	4000	4000	4000	0
212	20241128	175700	2400000	4000	4000	4000	4000	400
213	20241128	175600	2400000	4000	4000	4000	4000	0
214	20241128	175500	2400000	4000	4000	4000	4000	0
215	20241128	175400	2400000	4000	4000	4000	4000	0
216	20241128	175300	2400000	4000	4000	4000	4000	0
217	20241128	175200	2400000	4000	4000	4000	4000	0
218	20241128	175100	2400000	4000	4000	4000	4000	0
219	20241128	175000	2400000	4000	4000	4000	4000	0
220	20241128	174900	2400000	4000	4000	4000	4000	0
221	20241128	174800	2400000	4000	4000	4000	4000	0
222	20241128	174700	2400000	4000	4000	4000	4000	0
223	20241128	174600	2400000	4000	4000	4000	4000	0
224	20241128	174500	2400000	4000	4000	4000	4000	0
225	20241128	174400	2400000	4000	4000	4000	4000	0
226	20241128	174300	2400000	4000	4000	4000	4000	0
227	20241128	174200	2400000	4000	4000	4000	4000	0
228	20241128	174100	2400000	4000	4000	4000	4000	0
229	20241128	174000	2400000	4000	4000	4000	4000	0
230	20241128	173900	2400000	4000	4000	4000	4000	0
231	20241128	173800	2400000	4000	4000	4000	4000	0
232	20241128	173700	2400000	4000	4000	4000	4000	0
233	20241128	173600	2400000	4000	4000	4000	4000	0
234	20241128	173500	2400000	4000	4000	4000	4000	0
235	20241128	173400	2400000	4000	4000	4000	4000	0
236	20241128	173300	2400000	4000	4000	4000	4000	0
237	20241128	173200	2400000	4000	4000	4000	4000	0
238	20241128	173100	2400000	4000	4000	4000	4000	0
239	20241128	173000	2400000	4000	4000	4000	4000	0
240	20241128	172900	2400000	4000	4000	4000	4000	0
241	20241128	172800	2400000	4000	4000	4000	4000	0
242	20241128	172700	2400000	4000	4000	4000	4000	400
243	20241128	172600	2400000	4000	4000	4000	4000	0
244	20241128	172500	2400000	4000	4000	4000	4000	0
245	20241128	172400	2400000	4000	4000	4000	4000	0
246	20241128	172300	2400000	4000	4000	4000	4000	0
247	20241128	172200	2400000	4000	4000	4000	4000	0
248	20241128	172100	2400000	4000	4000	4000	4000	0
249	20241128	172000	2400000	4000	4000	4000	4000	0
250	20241128	171900	2400000	4000	4000	4000	4000	0
251	20241128	171800	2400000	4000	4000	4000	4000	0
252	20241128	171700	2400000	4000	4000	4000	4000	0
253	20241128	171600	2400000	4000	4000	4000	4000	0
254	20241128	171500	2400000	4000	4000	4000	4000	0
255	20241128	171400	2400000	4000	4000	4000	4000	0
256	20241128	171300	2400000	4000	4000	4000	4000	0
257	20241128	171200	2400000	4000	4000	4000	4000	0
258	20241128	171100	2400000	4000	4000	4000	4000	0
259	20241128	171000	2400000	4000	4000	4000	4000	0
260	20241128	170900	2400000	4000	4000	4000	4000	0
261	20241128	170800	2400000	4000	4000	4000	4000	0
262	20241128	170700	2400000	4000	4000	4000	4000	0
263	20241128	170600	2400000	4000	4000	4000	4000	0
264	20241128	170500	2400000	4000	4000	4000	4000	0
265	20241128	170400	2400000	4000	4000	4000	4000	0
266	20241128	170300	2400000	4000	4000	4000	4000	0
267	20241128	170200	2400000	4000	4000	4000	4000	0
268	20241128	170100	2400000	4000	4000	4000	4000	0
269	20241128	170000	2400000	4000	4000	4000	4000	0
270	20241128	165900	2400000	4000	4000	4000	4000	0
271	20241128	165800	2400000	4000	4000	4000	4000	0
272	20241128	165700	2400000	4000	4000	4000	4000	400
273	20241128	165600	2400000	4000	4000	4000	4000	0
274	20241128	165500	2400000	4000	4000	4000	4000	0
275	20241128	165400	2400000	4000	4000	4000	4000	0
276	20241128	165300	2400000	4000	4000	4000	4000	0
277	20241128	165200	2400000	4000	4000	4000	4000	0
278	20241128	165100	2400000	4000	4000	4000	4000	0
279	20241128	165000	2400000	4000	4000	4000	4000	0
280	20241128	164900	2400000	4000	4000	4000	4000	0
281	20241128	164800	2400000	4000	4000	4000	4000	0
282	20241128	164700	2400000	4000	4000	4000	4000	0
283	20241128	164600	2400000	4000	4000	4000	4000	0
284	20241128	164500	2400000	4000	4000	4000	4000	0
285	20241128	164400	2400000	4000	4000	4000	4000	0
286	20241128	164300	2400000	4000	4000	4000	4000	0
287	20241128	164200	2400000	4000	4000	4000	4000	0
288	20241128	164100	2400000	4000	4000	4000	4000	0
289	20241128	164000	2400000	4000	4000	4000	4000	0
290	20241128	163900	2400000	4000	4000	4000	4000	0
291	20241128	163800	2400000	4000	4000	4000	4000	0
292	20241128	163700	2400000	4000	4000	4000	4000	0
293	20241128	163600	2400000	4000	4000	4000	4000	0
294	20241128	163500	2400000	4000	4000	4000	4000	0
295	20241128	163400	2400000	4000	4000	4000	4000	0
296	20241128	163300	2400000	4000	4000	4000	4000	0
297	20241128	163200	2400000	4000	4000	4000	4000	0
298	20241128	163100	2400000	4000	4000	4000	4000	0
299	20241128	163000	2400000	4000	4000	4000	4000	0
300	20241128	162900	2400000	4000	4000	4000	4000	0
301	20241128	162800	2400000	4000	4000	4000	4000	0
302	20241128	162700	2400000	4000	4000	4000	4000	400
303	20241128	162600	2400000	4000	4000	4000	4000	0
304	20241128	162500	2400000	4000	4000	4000	4000	0
305	20241128	162400	2400000	4000	4000	4000	4000	0
306	20241128	162300	2400000	4000	4000	4000	4000	0
307	20241128	162200	2400000	4000	4000	4000	4000	0
308	20241128	162100	2400000	4000	4000	4000	4000	0
309	20241128	162000	2400000	4000	4000	4000	4000	0
310	20241128	161900	2400000	4000	4000	4000	4000	0
311	20241128	161800	2400000	4000	4000	4000	4000	0
312	20241128	161700	2400000	4000	4000	4000	4000	0
313	20241128	161600	2400000	4000	4000	4000	4000	0
314	20241128	161500	2400000	4000	4000	4000	4000	0
315	20241128	161400	2400000	4000	4000	4000	4000	0
316	20241128	161300	2400000	4000	4000	4000	4000	0
317	20241128	161200	2400000	4000	4000	4000	4000	0
318	20241128	161100	2400000	4000	4000	4000	4000	0
319	20241128	161000	2400000	4000	4000	4000	4000	0
320	20241128	160900	2400000	4000	4000	4000	4000	0
321	20241128	160800	2400000	4000	4000	4000	4000	0
322	20241128	160700	2400000	4000	4000	4000	4000	0
323	20241128	160600	2400000	4000	4000	4000	4000	0
324	20241128	160500	2400000	4000	4000	4000	4000	0
325	20241128	160400	2400000	4000	4000	4000	4000	0
326	20241128	160300	2400000	4000	4000	4000	4000	0
327	20241128	160200	2400000	4000	4000	4000	4000	0
328	20241128	160100	2400000	4000	4000	4000	4000	0
329	20241128	160000	2400000	4000	4000	4000	4000	0
330	20241128	155900	2400000	4000	4000	4000	4000	0
331	20241128	155800	2400000	4000	4000	4000	4000	0
332	20241128	155700	2400000	4000	4000	4000	4000	400
333	20241128	155600	2400000	4000	4000	4000	4000	0
334	20241128	155500	2400000	4000	4000	4000	4000	0
335	20241128	155400	2400000	4000	4000	4000	4000	0
336	20241128	155300	2400000	4000	4000	4000	4000	0
337	20241128	155200	2400000	4000	4000	4000	4000	0
338	20241128	155100	2400000	4000	4000	4000	4000	0
339	20241128	155000	2400000	4000	4000	4000	4000	0
340	20241128	154900	2400000	4000	4000	4000	4000	0
341	20241128	154800	2400000	4000	4000	4000	4000	0
342	20241128	154700	2400000	4000	4000	4000	4000	0
343	20241128	154600	2400000	4000	4000	4000	4000	0
344	20241128	154500	2400000	4000	4000	4000	4000	0
345	20241128	154400	2400000	4000	4000	4000	4000	0
346	20241128	154300	2400000	4000	4000	4000	4000	0
347	20241128	154200	2400000	4000	4000	4000	4000	0
348	20241128	154100	2400000	4000	4000	4000	4000	0
349	20241128	154000	2400000	4000	4000	4000	4000	0
350	20241128	153900	2400000	4000	4000	4000	4000	0
351	20241128	153800	2400000	4000	4000	4000	4000	0
352	20241128	153700	2400000	4000	4000	4000	4000	0
353	20241128	153600	2400000	4000	4000	4000	4000	0
354	20241128	153500	2400000	4000	4000	4000	4000	0
355	20241128	153400	2400000	4000	4000	4000	4000	0
356	20241128	153300	2400000	4000	4000	4000	4000	0
357	20241128	153200	2400000	4000	4000	4000	4000	0
358	20241128	153100	2400000	4000	4000	4000	4000	0
359	20241128	153000	2400000	4000	4000	4000	4000	0
360	20241128	152900	2400000	4000	4000	4000	4000	0
361	20241128	152800	2400000	4000	4000	4000	4000	0
362	20241128	152700	2400000	4000	4000	4000	4000	0
363	20241128	152600	2400000	4000	4000	4000	4000	0
364	20241128	152500	2400000	4000	4000	4000	4000	0
365	20241128	152400	2400000	4000	4000	4000	4000	0
366	20241128	152300	2400000	4000	4000	4000	4000	0
367	20241128	152200	2400000	4000	4000	4000	4000	0
368	20241128	152100	2400000	4000	4000	4000	4000	0
369	20241128	152000	2400000	4000	4000	4000	4000	0
370	20241128	151900	2400000	4000	4000	4000	4000	0
371	20241128	151800	2400000	4000	4000	4000	4000	0
372	20241128	151700	2400000	4000	4000	4000	4000	0
373	20241128	151600	2400000	4000	4000	4000	4000	0
374	20241128	151500	2400000	4000	4000	4000	4000	0
375	20241128	151400	2400000	4000	4000	4000	4000	0
376	20241128	151300	2400000	4000	4000	4000	4000	0
377	20241128	151200	2400000	4000	4000	4000	4000	0
378	20241128	151100	2400000	4000	4000	4000	4000	0
379	20241128	151000	2400000	4000	4000	4000	4000	0
380	20241128	150900	2400000	4000	4000	4000	4000	0
381	20241128	150800	2400000	4000	4000	4000	4000	0
382	20241128	150700	2400000	4000	4000	4000	4000	0
383	20241128	150600	2400000	4000	4000	4000	4000	0
384	20241128	150500	2400000	4000	4000	4000	4000	0
385	20241128	150400	2400000	4000	4000	4000	4000	0
386	20241128	150300	2400000	4000	4000	4000	4000	0
387	20241128	150200	2400000	4000	4000	4000	4000	0
388	20241128	150100	2400000	4000	4000	4000	4000	0
389	20241128	150000	2400000	4000	4000	4000	4000	0
390	20241128	145900	2400000	4000	4000	4000	4000	400
391	20241128	145800	800000	4000	4000	4000	4000	0
392	20241128	145700	800000	4000	4000	4000	4000	0
393	20241128	145600	800000	4000	4000	4000	4000	0
394	20241128	145500	800000	4000	4000	4000	4000	0
395	20241128	145400	800000	4000	4000	4000	4000	0
396	20241128	145300	800000	4000	4000	4000	4000	0
397	20241128	145200	800000	4000	4000	4000	4000	0
398	20241128	145100	800000	4000	4000	4000	4000	0
399	20241128	145000	800000	4000	4000	4000	4000	0
400	20241128	144900	800000	4000	4000	4000	4000	0
401	20241128	144800	800000	4000	4000	4000	4000	0
402	20241128	144700	800000	4000	4000	4000	4000	0
403	20241128	144600	800000	4000	4000	4000	4000	0
404	20241128	144500	800000	4000	4000	4000	4000	0
405	20241128	144400	800000	4000	4000	4000	4000	0
406	20241128	144300	800000	4000	4000	4000	4000	0
407	20241128	144200	800000	4000	4000	4000	4000	0
408	20241128	144100	800000	4000	4000	4000	4000	0
409	20241128	144000	800000	4000	4000	4000	4000	0
410	20241128	143900	800000	4000	4000	4000	4000	0
411	20241128	143800	800000	4000	4000	4000	4000	0
412	20241128	143700	800000	4000	4000	4000	4000	0
413	20241128	143600	800000	4000	4000	4000	4000	0
414	20241128	143500	800000	4000	4000	4000	4000	0
415	20241128	143400	800000	4000	4000	4000	4000	0
416	20241128	143300	800000	4000	4000	4000	4000	0
417	20241128	143200	800000	4000	4000	4000	4000	0
418	20241128	143100	800000	4000	4000	4000	4000	0
419	20241128	143000	800000	4000	4000	4000	4000	0
420	20241128	142900	800000	4000	4000	4000	4000	0
421	20241128	142800	800000	4000	4000	4000	4000	0
422	20241128	142700	800000	4000	4000	4000	4000	0
423	20241128	142600	800000	4000	4000	4000	4000	0
424	20241128	142500	800000	4000	4000	4000	4000	0
425	20241128	142400	800000	4000	4000	4000	4000	0
426	20241128	142300	800000	4000	4000	4000	4000	0
427	20241128	142200	800000	4000	4000	4000	4000	0
428	20241128	142100	800000	4000	4000	4000	4000	0
429	20241128	142000	800000	4000	4000	4000	4000	0
430	20241128	141900	800000	4000	4000	4000	4000	0
431	20241128	141800	800000	4000	4000	4000	4000	0
432	20241128	141700	800000	4000	4000	4000	4000	0
433	20241128	141600	800000	4000	4000	4000	4000	0
434	20241128	141500	800000	4000	4000	4000	4000	0
435	20241128	141400	800000	4000	4000	4000	4000	0
436	20241128	141300	800000	4000	4000	4000	4000	0
437	20241128	141200	800000	4000	4000	4000	4000	0
438	20241128	141100	800000	4000	4000	4000	4000	0
439	20241128	141000	800000	4000	4000	4000	4000	0
440	20241128	140900	800000	4000	4000	4000	4000	0
441	20241128	140800	800000	4000	4000	4000	4000	0
442	20241128	140700	800000	4000	4000	4000	4000	0
443	20241128	140600	800000	4000	4000	4000	4000	0
444	20241128	140500	800000	4000	4000	4000	4000	0
445	20241128	140400	800000	4000	4000	4000	4000	0
446	20241128	140300	800000	4000	4000	4000	4000	0
447	20241128	140200	800000	4000	4000	4000	4000	0
448	20241128	140100	800000	4000	4000	4000	4000	0
449	20241128	140000	800000	4000	4000	4000	4000	0
450	20241128	135900	800000	4000	4000	4000	4000	0
451	20241128	135800	800000	4000	4000	4000	4000	0
452	20241128	135700	800000	4000	4000	4000	4000	0
453	20241128	135600	800000	4000	4000	4000	4000	0
454	20241128	135500	800000	4000	4000	4000	4000	0
455	20241128	135400	800000	4000	4000	4000	4000	0
456	20241128	135300	800000	4000	4000	4000	4000	0
457	20241128	135200	800000	4000	4000	4000	4000	0
458	20241128	135100	800000	4000	4000	4000	4000	0
459	20241128	135000	800000	4000	4000	4000	4000	0
460	20241128	134900	800000	4000	4000	4000	4000	0
461	20241128	134800	800000	4000	4000	4000	4000	0
462	20241128	134700	800000	4000	4000	4000	4000	0
463	20241128	134600	800000	4000	4000	4000	4000	0
464	20241128	134500	800000	4000	4000	4000	4000	0
465	20241128	134400	800000	4000	4000	4000	4000	0
466	20241128	134300	800000	4000	4000	4000	4000	0
467	20241128	134200	800000	4000	4000	4000	4000	0
468	20241128	134100	800000	4000	4000	4000	4000	0
469	20241128	134000	800000	4000	4000	4000	4000	0
470	20241128	133900	800000	4000	4000	4000	4000	0
471	20241128	133800	800000	4000	4000	4000	4000	0
472	20241128	133700	800000	4000	4000	4000	4000	0
473	20241128	133600	800000	4000	4000	4000	4000	0
474	20241128	133500	800000	4000	4000	4000	4000	0
475	20241128	133400	800000	4000	4000	4000	4000	0
476	20241128	133300	800000	4000	4000	4000	4000	0
477	20241128	133200	800000	4000	4000	4000	4000	0
478	20241128	133100	800000	4000	4000	4000	4000	0
479	20241128	133000	800000	4000	4000	4000	4000	0
480	20241128	132900	800000	4000	4000	4000	4000	0
481	20241128	132800	800000	4000	4000	4000	4000	0
482	20241128	132700	800000	4000	4000	4000	4000	0
483	20241128	132600	800000	4000	4000	4000	4000	0
484	20241128	132500	800000	4000	4000	4000	4000	0
485	20241128	132400	800000	4000	4000	4000	4000	0
486	20241128	132300	800000	4000	4000	4000	4000	0
487	20241128	132200	800000	4000	4000	4000	4000	0
488	20241128	132100	800000	4000	4000	4000	4000	0
489	20241128	132000	800000	4000	4000	4000	4000	0
490	20241128	131900	800000	4000	4000	4000	4000	0
491	20241128	131800	800000	4000	4000	4000	4000	0
492	20241128	131700	800000	4000	4000	4000	4000	0
493	20241128	131600	800000	4000	4000	4000	4000	0
494	20241128	131500	800000	4000	4000	4000	4000	0
495	20241128	131400	800000	4000	4000	4000	4000	0
496	20241128	131300	800000	4000	4000	4000	4000	0
497	20241128	131200	800000	4000	4000	4000	4000	0
498	20241128	131100	800000	4000	4000	4000	4000	0
499	20241128	131000	800000	4000	4000	4000	4000	0
500	20241128	130900	800000	4000	4000	4000	4000	0
501	20241128	130800	800000	4000	4000	4000	4000	0
502	20241128	130700	800000	4000	4000	4000	4000	0
503	20241128	130600	800000	4000	4000	4000	4000	0
504	20241128	130500	800000	4000	4000	4000	4000	0
505	20241128	130400	800000	4000	4000	4000	4000	0
506	20241128	130300	800000	4000	4000	4000	4000	0
507	20241128	130200	800000	4000	4000	4000	4000	0
508	20241128	130100	800000	4000	4000	4000	4000	0
509	20241128	130000	800000	4000	4000	4000	4000	0
510	20241128	125900	800000	4000	4000	4000	4000	0
511	20241128	125800	800000	4000	4000	4000	4000	0
512	20241128	125700	800000	4000	4000	4000	4000	0
513	20241128	125600	800000	4000	4000	4000	4000	0
514	20241128	125500	800000	4000	4000	4000	4000	0
515	20241128	125400	800000	4000	4000	4000	4000	0
516	20241128	125300	800000	4000	4000	4000	4000	0
517	20241128	125200	800000	4000	4000	4000	4000	0
518	20241128	125100	800000	4000	4000	4000	4000	0
519	20241128	125000	800000	4000	4000	4000	4000	0
520	20241128	124900	800000	4000	4000	4000	4000	0
521	20241128	124800	800000	4000	4000	4000	4000	0
522	20241128	124700	800000	4000	4000	4000	4000	0
523	20241128	124600	800000	4000	4000	4000	4000	0
524	20241128	124500	800000	4000	4000	4000	4000	0
525	20241128	124400	800000	4000	4000	4000	4000	0
526	20241128	124300	800000	4000	4000	4000	4000	0
527	20241128	124200	800000	4000	4000	4000	4000	0
528	20241128	124100	800000	4000	4000	4000	4000	0
529	20241128	124000	800000	4000	4000	4000	4000	0
530	20241128	123900	800000	4000	4000	4000	4000	0
531	20241128	123800	800000	4000	4000	4000	4000	0
532	20241128	123700	800000	4000	4000	4000	4000	0
533	20241128	123600	800000	4000	4000	4000	4000	0
534	20241128	123500	800000	4000	4000	4000	4000	0
535	20241128	123400	800000	4000	4000	4000	4000	0
536	20241128	123300	800000	4000	4000	4000	4000	0
537	20241128	123200	800000	4000	4000	4000	4000	0
538	20241128	123100	800000	4000	4000	4000	4000	0
539	20241128	123000	800000	4000	4000	4000	4000	0
540	20241128	122900	800000	4000	4000	4000	4000	0
541	20241128	122800	800000	4000	4000	4000	4000	0
542	20241128	122700	800000	4000	4000	4000	4000	0
543	20241128	122600	800000	4000	4000	4000	4000	0
544	20241128	122500	800000	4000	4000	4000	4000	0
545	20241128	122400	800000	4000	4000	4000	4000	0
546	20241128	122300	800000	4000	4000	4000	4000	0
547	20241128	122200	800000	4000	4000	4000	4000	0
548	20241128	122100	800000	4000	4000	4000	4000	0
549	20241128	122000	800000	4000	4000	4000	4000	0
550	20241128	121900	800000	4000	4000	4000	4000	0
551	20241128	121800	800000	4000	4000	4000	4000	0
552	20241128	121700	800000	4000	4000	4000	4000	0
553	20241128	121600	800000	4000	4000	4000	4000	0
554	20241128	121500	800000	4000	4000	4000	4000	0
555	20241128	121400	800000	4000	4000	4000	4000	0
556	20241128	121300	800000	4000	4000	4000	4000	0
557	20241128	121200	800000	4000	4000	4000	4000	0
558	20241128	121100	800000	4000	4000	4000	4000	0
559	20241128	121000	800000	4000	4000	4000	4000	0
560	20241128	120900	800000	4000	4000	4000	4000	0
561	20241128	120800	800000	4000	4000	4000	4000	0
562	20241128	120700	800000	4000	4000	4000	4000	0
563	20241128	120600	800000	4000	4000	4000	4000	0
564	20241128	120500	800000	4000	4000	4000	4000	0
565	20241128	120400	800000	4000	4000	4000	4000	0
566	20241128	120300	800000	4000	4000	4000	4000	0
567	20241128	120200	800000	4000	4000	4000	4000	0
568	20241128	120100	800000	4000	4000	4000	4000	200
569	20241128	120000	0	4000	4000	4000	4000	0
570	20241128	115900	0	4000	4000	4000	4000	0
571	20241128	115800	0	4000	4000	4000	4000	0
572	20241128	115700	0	4000	4000	4000	4000	0
573	20241128	115600	0	4000	4000	4000	4000	0
574	20241128	115500	0	4000	4000	4000	4000	0
575	20241128	115400	0	4000	4000	4000	4000	0
576	20241128	115300	0	4000	4000	4000	4000	0
577	20241128	115200	0	4000	4000	4000	4000	0
578	20241128	115100	0	4000	4000	4000	4000	0
579	20241128	115000	0	4000	4000	4000	4000	0
580	20241128	114900	0	4000	4000	4000	4000	0
581	20241128	114800	0	4000	4000	4000	4000	0
582	20241128	114700	0	4000	4000	4000	4000	0
583	20241128	114600	0	4000	4000	4000	4000	0
584	20241128	114500	0	4000	4000	4000	4000	0
585	20241128	114400	0	4000	4000	4000	4000	0
586	20241128	114300	0	4000	4000	4000	4000	0
587	20241128	114200	0	4000	4000	4000	4000	0
588	20241128	114100	0	4000	4000	4000	4000	0
589	20241128	114000	0	4000	4000	4000	4000	0
590	20241128	113900	0	4000	4000	4000	4000	0
591	20241128	113800	0	4000	4000	4000	4000	0
592	20241128	113700	0	4000	4000	4000	4000	0
593	20241128	113600	0	4000	4000	4000	4000	0
594	20241128	113500	0	4000	4000	4000	4000	0
595	20241128	113400	0	4000	4000	4000	4000	0
596	20241128	113300	0	4000	4000	4000	4000	0
597	20241128	113200	0	4000	4000	4000	4000	0
598	20241128	113100	0	4000	4000	4000	4000	0
599	20241128	113000	0	4000	4000	4000	4000	0
600	20241128	112900	0	4000	4000	4000	4000	0
601	20241128	112800	0	4000	4000	4000	4000	0
602	20241128	112700	0	4000	4000	4000	4000	0
603	20241128	112600	0	4000	4000	4000	4000	0
604	20241128	112500	0	4000	4000	4000	4000	0
605	20241128	112400	0	4000	4000	4000	4000	0
606	20241128	112300	0	4000	4000	4000	4000	0
607	20241128	112200	0	4000	4000	4000	4000	0
608	20241128	112100	0	4000	4000	4000	4000	0
609	20241128	112000	0	4000	4000	4000	4000	0
610	20241128	111900	0	4000	4000	4000	4000	0
611	20241128	111800	0	4000	4000	4000	4000	0
612	20241128	111700	0	4000	4000	4000	4000	0
613	20241128	111600	0	4000	4000	4000	4000	0
614	20241128	111500	0	4000	4000	4000	4000	0
615	20241128	111400	0	4000	4000	4000	4000	0
616	20241128	111300	0	4000	4000	4000	4000	0
617	20241128	111200	0	4000	4000	4000	4000	0
618	20241128	111100	0	4000	4000	4000	4000	0
619	20241128	111000	0	4000	4000	4000	4000	0
620	20241128	110900	0	4000	4000	4000	4000	0
621	20241128	110800	0	4000	4000	4000	4000	0
622	20241128	110700	0	4000	4000	4000	4000	0
623	20241128	110600	0	4000	4000	4000	4000	0
624	20241128	110500	0	4000	4000	4000	4000	0
625	20241128	110400	0	4000	4000	4000	4000	0
626	20241128	110300	0	4000	4000	4000	4000	0
627	20241128	110200	0	4000	4000	4000	4000	0
628	20241128	110100	0	4000	4000	4000	4000	0
629	20241128	110000	0	4000	4000	4000	4000	0
630	20241128	105900	0	4000	4000	4000	4000	0
631	20241128	105800	0	4000	4000	4000	4000	0
632	20241128	105700	0	4000	4000	4000	4000	0
633	20241128	105600	0	4000	4000	4000	4000	0
634	20241128	105500	0	4000	4000	4000	4000	0
635	20241128	105400	0	4000	4000	4000	4000	0
636	20241128	105300	0	4000	4000	4000	4000	0
637	20241128	105200	0	4000	4000	4000	4000	0
638	20241128	105100	0	4000	4000	4000	4000	0
639	20241128	105000	0	4000	4000	4000	4000	0
640	20241128	104900	0	4000	4000	4000	4000	0
641	20241128	104800	0	4000	4000	4000	4000	0
642	20241128	104700	0	4000	4000	4000	4000	0
643	20241128	104600	0	4000	4000	4000	4000	0
644	20241128	104500	0	4000	4000	4000	4000	0
645	20241128	104400	0	4000	4000	4000	4000	0
646	20241128	104300	0	4000	4000	4000	4000	0
647	20241128	104200	0	4000	4000	4000	4000	0
648	20241128	104100	0	4000	4000	4000	4000	0
649	20241128	104000	0	4000	4000	4000	4000	0
650	20241128	103900	0	4000	4000	4000	4000	0
651	20241128	103800	0	4000	4000	4000	4000	0
652	20241128	103700	0	4000	4000	4000	4000	0
653	20241128	103600	0	4000	4000	4000	4000	0
654	20241128	103500	0	4000	4000	4000	4000	0
655	20241128	103400	0	4000	4000	4000	4000	0
656	20241128	103300	0	4000	4000	4000	4000	0
657	20241128	103200	0	4000	4000	4000	4000	0
658	20241128	103100	0	4000	4000	4000	4000	0
659	20241128	103000	0	4000	4000	4000	4000	0
660	20241128	102900	0	4000	4000	4000	4000	0
661	20241128	102800	0	4000	4000	4000	4000	0
662	20241128	102700	0	4000	4000	4000	4000	0
663	20241128	102600	0	4000	4000	4000	4000	0
664	20241128	102500	0	4000	4000	4000	4000	0
665	20241128	102400	0	4000	4000	4000	4000	0
666	20241128	102300	0	4000	4000	4000	4000	0
667	20241128	102200	0	4000	4000	4000	4000	0
668	20241128	102100	0	4000	4000	4000	4000	0
669	20241128	102000	0	4000	4000	4000	4000	0
670	20241128	101900	0	4000	4000	4000	4000	0
671	20241128	101800	0	4000	4000	4000	4000	0
672	20241128	101700	0	4000	4000	4000	4000	0
673	20241128	101600	0	4000	4000	4000	4000	0
674	20241128	101500	0	4000	4000	4000	4000	0
675	20241128	101400	0	4000	4000	4000	4000	0
676	20241128	101300	0	4000	4000	4000	4000	0
677	20241128	101200	0	4000	4000	4000	4000	0
678	20241128	101100	0	4000	4000	4000	4000	0
679	20241128	101000	0	4000	4000	4000	4000	0
680	20241128	100900	0	4000	4000	4000	4000	0
681	20241128	100800	0	4000	4000	4000	4000	0
682	20241128	100700	0	4000	4000	4000	4000	0
683	20241128	100600	0	4000	4000	4000	4000	0
684	20241128	100500	0	4000	4000	4000	4000	0
685	20241128	100400	0	4000	4000	4000	4000	0
686	20241128	100300	0	4000	4000	4000	4000	0
687	20241128	100200	0	4000	4000	4000	4000	0
688	20241128	100100	0	4000	4000	4000	4000	0
689	20241128	100000	0	4000	4000	4000	4000	0
690	20241128	095900	0	4000	4000	4000	4000	0
691	20241128	095800	0	4000	4000	4000	4000	0
692	20241128	095700	0	4000	4000	4000	4000	0
693	20241128	095600	0	4000	4000	4000	4000	0
694	20241128	095500	0	4000	4000	4000	4000	0
695	20241128	095400	0	4000	4000	4000	4000	0
696	20241128	095300	0	4000	4000	4000	4000	0
697	20241128	095200	0	4000	4000	4000	4000	0
698	20241128	095100	0	4000	4000	4000	4000	0
699	20241128	095000	0	4000	4000	4000	4000	0
700	20241128	094900	0	4000	4000	4000	4000	0
701	20241128	094800	0	4000	4000	4000	4000	0
702	20241128	094700	0	4000	4000	4000	4000	0
703	20241128	094600	0	4000	4000	4000	4000	0
704	20241128	094500	0	4000	4000	4000	4000	0
705	20241128	094400	0	4000	4000	4000	4000	0
706	20241128	094300	0	4000	4000	4000	4000	0
707	20241128	094200	0	4000	4000	4000	4000	0
708	20241128	094100	0	4000	4000	4000	4000	0
709	20241128	094000	0	4000	4000	4000	4000	0
710	20241128	093900	0	4000	4000	4000	4000	0
711	20241128	093800	0	4000	4000	4000	4000	0
712	20241128	093700	0	4000	4000	4000	4000	0
713	20241128	093600	0	4000	4000	4000	4000	0
714	20241128	093500	0	4000	4000	4000	4000	0
715	20241128	093400	0	4000	4000	4000	4000	0
716	20241128	093300	0	4000	4000	4000	4000	0
717	20241128	093200	0	4000	4000	4000	4000	0
718	20241128	093100	0	4000	4000	4000	4000	0
719	20241128	093000	0	4000	4000	4000	4000	0
720	20241128	092900	0	4000	4000	4000	4000	0
721	20241128	092800	0	4000	4000	4000	4000	0
722	20241128	092700	0	4000	4000	4000	4000	0
723	20241128	092600	0	4000	4000	4000	4000	0
724	20241128	092500	0	4000	4000	4000	4000	0
725	20241128	092400	0	4000	4000	4000	4000	0
726	20241128	092300	0	4000	4000	4000	4000	0
727	20241128	092200	0	4000	4000	4000	4000	0
728	20241128	092100	0	4000	4000	4000	4000	0
729	20241128	092000	0	4000	4000	4000	4000	0
730	20241128	091900	0	4000	4000	4000	4000	0
731	20241128	091800	0	4000	4000	4000	4000	0
732	20241128	091700	0	4000	4000	4000	4000	0
733	20241128	091600	0	4000	4000	4000	4000	0
734	20241128	091500	0	4000	4000	4000	4000	0
735	20241128	091400	0	4000	4000	4000	4000	0
736	20241128	091300	0	4000	4000	4000	4000	0
737	20241128	091200	0	4000	4000	4000	4000	0
738	20241128	091100	0	4000	4000	4000	4000	0
739	20241128	091000	0	4000	4000	4000	4000	0
740	20241128	090900	0	4000	4000	4000	4000	0
741	20241128	090800	0	4000	4000	4000	4000	0
742	20241128	090700	0	4000	4000	4000	4000	0
743	20241128	090600	0	4000	4000	4000	4000	0
744	20241128	090500	0	4000	4000	4000	4000	0
745	20241128	090400	0	4000	4000	4000	4000	0
746	20241128	090300	0	4000	4000	4000	4000	0
747	20241128	090200	0	4000	4000	4000	4000	0
748	20241128	090100	0	4000	4000	4000	4000	0
749	20241128	090000	0	4000	4000	4000	4000	0