KissMeData/346010/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204900	11500	11500	11500	11500	11500	1
3	20231122	204800	11500	11500	11500	11500	11500	0
4	20231122	204700	11500	11500	11500	11500	11500	0
5	20231122	204600	11500	11500	11500	11500	11500	0
6	20231122	204500	11500	11500	11500	11500	11500	0
7	20231122	204400	11500	11500	11500	11500	11500	0
8	20231122	204300	11500	11500	11500	11500	11500	0
9	20231122	204200	11500	11500	11500	11500	11500	0
10	20231122	204100	11500	11500	11500	11500	11500	0
11	20231122	204000	11500	11500	11500	11500	11500	0
12	20231122	203900	11500	11500	11500	11500	11500	0
13	20231122	203800	11500	11500	11500	11500	11500	0
14	20231122	203700	11500	11500	11500	11500	11500	0
15	20231122	203600	11500	11500	11500	11500	11500	0
16	20231122	203500	11500	11500	11500	11500	11500	0
17	20231122	203400	11500	11500	11500	11500	11500	0
18	20231122	203300	11500	11500	11500	11500	11500	0
19	20231122	203200	11500	11500	11500	11500	11500	0
20	20231122	203100	11500	11500	11500	11500	11500	0
21	20231122	203000	11500	11500	11500	11500	11500	0
22	20231122	202900	11500	11500	11500	11500	11500	0
23	20231122	202800	11500	11500	11500	11500	11500	0
24	20231122	202700	11500	11500	11500	11500	11500	0
25	20231122	202600	11500	11500	11500	11500	11500	0
26	20231122	202500	11500	11500	11500	11500	11500	0
27	20231122	202400	11500	11500	11500	11500	11500	0
28	20231122	202300	11500	11500	11500	11500	11500	0
29	20231122	202200	11500	11500	11500	11500	11500	0
30	20231122	202100	11500	11500	11500	11500	11500	0
31	20231122	202000	11500	11500	11500	11500	11500	0
32	20231122	201900	11500	11500	11500	11500	11500	1
33	20231122	201800	11500	11500	11500	11500	11500	0
34	20231122	201700	11500	11500	11500	11500	11500	0
35	20231122	201600	11500	11500	11500	11500	11500	0
36	20231122	201500	11500	11500	11500	11500	11500	0
37	20231122	201400	11500	11500	11500	11500	11500	0
38	20231122	201300	11500	11500	11500	11500	11500	0
39	20231122	201200	11500	11500	11500	11500	11500	0
40	20231122	201100	11500	11500	11500	11500	11500	0
41	20231122	201000	11500	11500	11500	11500	11500	0
42	20231122	200900	11500	11500	11500	11500	11500	0
43	20231122	200800	11500	11500	11500	11500	11500	0
44	20231122	200700	11500	11500	11500	11500	11500	0
45	20231122	200600	11500	11500	11500	11500	11500	0
46	20231122	200500	11500	11500	11500	11500	11500	0
47	20231122	200400	11500	11500	11500	11500	11500	0
48	20231122	200300	11500	11500	11500	11500	11500	0
49	20231122	200200	11500	11500	11500	11500	11500	0
50	20231122	200100	11500	11500	11500	11500	11500	0
51	20231122	200000	11500	11500	11500	11500	11500	0
52	20231122	195900	11500	11500	11500	11500	11500	0
53	20231122	195800	11500	11500	11500	11500	11500	0
54	20231122	195700	11500	11500	11500	11500	11500	0
55	20231122	195600	11500	11500	11500	11500	11500	0
56	20231122	195500	11500	11500	11500	11500	11500	0
57	20231122	195400	11500	11500	11500	11500	11500	0
58	20231122	195300	11500	11500	11500	11500	11500	0
59	20231122	195200	11500	11500	11500	11500	11500	0
60	20231122	195100	11500	11500	11500	11500	11500	0
61	20231122	195000	11500	11500	11500	11500	11500	0
62	20231122	194900	11500	11500	11500	11500	11500	1
63	20231122	194800	11500	11500	11500	11500	11500	0
64	20231122	194700	11500	11500	11500	11500	11500	0
65	20231122	194600	11500	11500	11500	11500	11500	0
66	20231122	194500	11500	11500	11500	11500	11500	0
67	20231122	194400	11500	11500	11500	11500	11500	0
68	20231122	194300	11500	11500	11500	11500	11500	0
69	20231122	194200	11500	11500	11500	11500	11500	0
70	20231122	194100	11500	11500	11500	11500	11500	0
71	20231122	194000	11500	11500	11500	11500	11500	0
72	20231122	193900	11500	11500	11500	11500	11500	0
73	20231122	193800	11500	11500	11500	11500	11500	0
74	20231122	193700	11500	11500	11500	11500	11500	0
75	20231122	193600	11500	11500	11500	11500	11500	0
76	20231122	193500	11500	11500	11500	11500	11500	0
77	20231122	193400	11500	11500	11500	11500	11500	0
78	20231122	193300	11500	11500	11500	11500	11500	0
79	20231122	193200	11500	11500	11500	11500	11500	0
80	20231122	193100	11500	11500	11500	11500	11500	0
81	20231122	193000	11500	11500	11500	11500	11500	0
82	20231122	192900	11500	11500	11500	11500	11500	0
83	20231122	192800	11500	11500	11500	11500	11500	0
84	20231122	192700	11500	11500	11500	11500	11500	0
85	20231122	192600	11500	11500	11500	11500	11500	0
86	20231122	192500	11500	11500	11500	11500	11500	0
87	20231122	192400	11500	11500	11500	11500	11500	0
88	20231122	192300	11500	11500	11500	11500	11500	0
89	20231122	192200	11500	11500	11500	11500	11500	0
90	20231122	192100	11500	11500	11500	11500	11500	0
91	20231122	192000	11500	11500	11500	11500	11500	0
92	20231122	191900	11500	11500	11500	11500	11500	1
93	20231122	191800	11500	11500	11500	11500	11500	0
94	20231122	191700	11500	11500	11500	11500	11500	0
95	20231122	191600	11500	11500	11500	11500	11500	0
96	20231122	191500	11500	11500	11500	11500	11500	0
97	20231122	191400	11500	11500	11500	11500	11500	0
98	20231122	191300	11500	11500	11500	11500	11500	0
99	20231122	191200	11500	11500	11500	11500	11500	0
100	20231122	191100	11500	11500	11500	11500	11500	0
101	20231122	191000	11500	11500	11500	11500	11500	0
102	20231122	190900	11500	11500	11500	11500	11500	0
103	20231122	190800	11500	11500	11500	11500	11500	0
104	20231122	190700	11500	11500	11500	11500	11500	0
105	20231122	190600	11500	11500	11500	11500	11500	0
106	20231122	190500	11500	11500	11500	11500	11500	0
107	20231122	190400	11500	11500	11500	11500	11500	0
108	20231122	190300	11500	11500	11500	11500	11500	0
109	20231122	190200	11500	11500	11500	11500	11500	0
110	20231122	190100	11500	11500	11500	11500	11500	0
111	20231122	190000	11500	11500	11500	11500	11500	0
112	20231122	185900	11500	11500	11500	11500	11500	0
113	20231122	185800	11500	11500	11500	11500	11500	0
114	20231122	185700	11500	11500	11500	11500	11500	0
115	20231122	185600	11500	11500	11500	11500	11500	0
116	20231122	185500	11500	11500	11500	11500	11500	0
117	20231122	185400	11500	11500	11500	11500	11500	0
118	20231122	185300	11500	11500	11500	11500	11500	0
119	20231122	185200	11500	11500	11500	11500	11500	0
120	20231122	185100	11500	11500	11500	11500	11500	0
121	20231122	185000	11500	11500	11500	11500	11500	0
122	20231122	184900	11500	11500	11500	11500	11500	1
123	20231122	184800	11500	11500	11500	11500	11500	0
124	20231122	184700	11500	11500	11500	11500	11500	0
125	20231122	184600	11500	11500	11500	11500	11500	0
126	20231122	184500	11500	11500	11500	11500	11500	0
127	20231122	184400	11500	11500	11500	11500	11500	0
128	20231122	184300	11500	11500	11500	11500	11500	0
129	20231122	184200	11500	11500	11500	11500	11500	0
130	20231122	184100	11500	11500	11500	11500	11500	0
131	20231122	184000	11500	11500	11500	11500	11500	0
132	20231122	183900	11500	11500	11500	11500	11500	0
133	20231122	183800	11500	11500	11500	11500	11500	0
134	20231122	183700	11500	11500	11500	11500	11500	0
135	20231122	183600	11500	11500	11500	11500	11500	0
136	20231122	183500	11500	11500	11500	11500	11500	0
137	20231122	183400	11500	11500	11500	11500	11500	0
138	20231122	183300	11500	11500	11500	11500	11500	0
139	20231122	183200	11500	11500	11500	11500	11500	0
140	20231122	183100	11500	11500	11500	11500	11500	0
141	20231122	183000	11500	11500	11500	11500	11500	0
142	20231122	182900	11500	11500	11500	11500	11500	0
143	20231122	182800	11500	11500	11500	11500	11500	0
144	20231122	182700	11500	11500	11500	11500	11500	0
145	20231122	182600	11500	11500	11500	11500	11500	0
146	20231122	182500	11500	11500	11500	11500	11500	0
147	20231122	182400	11500	11500	11500	11500	11500	0
148	20231122	182300	11500	11500	11500	11500	11500	0
149	20231122	182200	11500	11500	11500	11500	11500	0
150	20231122	182100	11500	11500	11500	11500	11500	0
151	20231122	182000	11500	11500	11500	11500	11500	0
152	20231122	181900	11500	11500	11500	11500	11500	1
153	20231122	181800	11500	11500	11500	11500	11500	0
154	20231122	181700	11500	11500	11500	11500	11500	0
155	20231122	181600	11500	11500	11500	11500	11500	0
156	20231122	181500	11500	11500	11500	11500	11500	0
157	20231122	181400	11500	11500	11500	11500	11500	0
158	20231122	181300	11500	11500	11500	11500	11500	0
159	20231122	181200	11500	11500	11500	11500	11500	0
160	20231122	181100	11500	11500	11500	11500	11500	0
161	20231122	181000	11500	11500	11500	11500	11500	0
162	20231122	180900	11500	11500	11500	11500	11500	0
163	20231122	180800	11500	11500	11500	11500	11500	0
164	20231122	180700	11500	11500	11500	11500	11500	0
165	20231122	180600	11500	11500	11500	11500	11500	0
166	20231122	180500	11500	11500	11500	11500	11500	0
167	20231122	180400	11500	11500	11500	11500	11500	0
168	20231122	180300	11500	11500	11500	11500	11500	0
169	20231122	180200	11500	11500	11500	11500	11500	0
170	20231122	180100	11500	11500	11500	11500	11500	0
171	20231122	180000	11500	11500	11500	11500	11500	0
172	20231122	175900	11500	11500	11500	11500	11500	0
173	20231122	175800	11500	11500	11500	11500	11500	0
174	20231122	175700	11500	11500	11500	11500	11500	0
175	20231122	175600	11500	11500	11500	11500	11500	0
176	20231122	175500	11500	11500	11500	11500	11500	0
177	20231122	175400	11500	11500	11500	11500	11500	0
178	20231122	175300	11500	11500	11500	11500	11500	0
179	20231122	175200	11500	11500	11500	11500	11500	0
180	20231122	175100	11500	11500	11500	11500	11500	0
181	20231122	175000	11500	11500	11500	11500	11500	0
182	20231122	174900	11500	11500	11500	11500	11500	1
183	20231122	174800	11500	11500	11500	11500	11500	0
184	20231122	174700	11500	11500	11500	11500	11500	0
185	20231122	174600	11500	11500	11500	11500	11500	0
186	20231122	174500	11500	11500	11500	11500	11500	0
187	20231122	174400	11500	11500	11500	11500	11500	0
188	20231122	174300	11500	11500	11500	11500	11500	0
189	20231122	174200	11500	11500	11500	11500	11500	0
190	20231122	174100	11500	11500	11500	11500	11500	0
191	20231122	174000	11500	11500	11500	11500	11500	0
192	20231122	173900	11500	11500	11500	11500	11500	0
193	20231122	173800	11500	11500	11500	11500	11500	0
194	20231122	173700	11500	11500	11500	11500	11500	0
195	20231122	173600	11500	11500	11500	11500	11500	0
196	20231122	173500	11500	11500	11500	11500	11500	0
197	20231122	173400	11500	11500	11500	11500	11500	0
198	20231122	173300	11500	11500	11500	11500	11500	0
199	20231122	173200	11500	11500	11500	11500	11500	0
200	20231122	173100	11500	11500	11500	11500	11500	0
201	20231122	173000	11500	11500	11500	11500	11500	0
202	20231122	172900	11500	11500	11500	11500	11500	0
203	20231122	172800	11500	11500	11500	11500	11500	0
204	20231122	172700	11500	11500	11500	11500	11500	0
205	20231122	172600	11500	11500	11500	11500	11500	0
206	20231122	172500	11500	11500	11500	11500	11500	0
207	20231122	172400	11500	11500	11500	11500	11500	0
208	20231122	172300	11500	11500	11500	11500	11500	0
209	20231122	172200	11500	11500	11500	11500	11500	0
210	20231122	172100	11500	11500	11500	11500	11500	0
211	20231122	172000	11500	11500	11500	11500	11500	0
212	20231122	171900	11500	11500	11500	11500	11500	1
213	20231122	171800	11500	11500	11500	11500	11500	0
214	20231122	171700	11500	11500	11500	11500	11500	0
215	20231122	171600	11500	11500	11500	11500	11500	0
216	20231122	171500	11500	11500	11500	11500	11500	0
217	20231122	171400	11500	11500	11500	11500	11500	0
218	20231122	171300	11500	11500	11500	11500	11500	0
219	20231122	171200	11500	11500	11500	11500	11500	0
220	20231122	171100	11500	11500	11500	11500	11500	0
221	20231122	171000	11500	11500	11500	11500	11500	0
222	20231122	170900	11500	11500	11500	11500	11500	0
223	20231122	170800	11500	11500	11500	11500	11500	0
224	20231122	170700	11500	11500	11500	11500	11500	0
225	20231122	170600	11500	11500	11500	11500	11500	0
226	20231122	170500	11500	11500	11500	11500	11500	0
227	20231122	170400	11500	11500	11500	11500	11500	0
228	20231122	170300	11500	11500	11500	11500	11500	0
229	20231122	170200	11500	11500	11500	11500	11500	0
230	20231122	170100	11500	11500	11500	11500	11500	0
231	20231122	170000	11500	11500	11500	11500	11500	0
232	20231122	165900	11500	11500	11500	11500	11500	0
233	20231122	165800	11500	11500	11500	11500	11500	0
234	20231122	165700	11500	11500	11500	11500	11500	0
235	20231122	165600	11500	11500	11500	11500	11500	0
236	20231122	165500	11500	11500	11500	11500	11500	0
237	20231122	165400	11500	11500	11500	11500	11500	0
238	20231122	165300	11500	11500	11500	11500	11500	0
239	20231122	165200	11500	11500	11500	11500	11500	0
240	20231122	165100	11500	11500	11500	11500	11500	0
241	20231122	165000	11500	11500	11500	11500	11500	0
242	20231122	164900	11500	11500	11500	11500	11500	1
243	20231122	164800	11500	11500	11500	11500	11500	0
244	20231122	164700	11500	11500	11500	11500	11500	0
245	20231122	164600	11500	11500	11500	11500	11500	0
246	20231122	164500	11500	11500	11500	11500	11500	0
247	20231122	164400	11500	11500	11500	11500	11500	0
248	20231122	164300	11500	11500	11500	11500	11500	0
249	20231122	164200	11500	11500	11500	11500	11500	0
250	20231122	164100	11500	11500	11500	11500	11500	0
251	20231122	164000	11500	11500	11500	11500	11500	0
252	20231122	163900	11500	11500	11500	11500	11500	0
253	20231122	163800	11500	11500	11500	11500	11500	0
254	20231122	163700	11500	11500	11500	11500	11500	0
255	20231122	163600	11500	11500	11500	11500	11500	0
256	20231122	163500	11500	11500	11500	11500	11500	0
257	20231122	163400	11500	11500	11500	11500	11500	0
258	20231122	163300	11500	11500	11500	11500	11500	0
259	20231122	163200	11500	11500	11500	11500	11500	0
260	20231122	163100	11500	11500	11500	11500	11500	0
261	20231122	163000	11500	11500	11500	11500	11500	0
262	20231122	162900	11500	11500	11500	11500	11500	0
263	20231122	162800	11500	11500	11500	11500	11500	0
264	20231122	162700	11500	11500	11500	11500	11500	0
265	20231122	162600	11500	11500	11500	11500	11500	0
266	20231122	162500	11500	11500	11500	11500	11500	0
267	20231122	162400	11500	11500	11500	11500	11500	0
268	20231122	162300	11500	11500	11500	11500	11500	0
269	20231122	162200	11500	11500	11500	11500	11500	0
270	20231122	162100	11500	11500	11500	11500	11500	0
271	20231122	162000	11500	11500	11500	11500	11500	0
272	20231122	161900	11500	11500	11500	11500	11500	1
273	20231122	161800	11500	11500	11500	11500	11500	0
274	20231122	161700	11500	11500	11500	11500	11500	0
275	20231122	161600	11500	11500	11500	11500	11500	0
276	20231122	161500	11500	11500	11500	11500	11500	0
277	20231122	161400	11500	11500	11500	11500	11500	0
278	20231122	161300	11500	11500	11500	11500	11500	0
279	20231122	161200	11500	11500	11500	11500	11500	0
280	20231122	161100	11500	11500	11500	11500	11500	0
281	20231122	161000	11500	11500	11500	11500	11500	0
282	20231122	160900	11500	11500	11500	11500	11500	0
283	20231122	160800	11500	11500	11500	11500	11500	0
284	20231122	160700	11500	11500	11500	11500	11500	0
285	20231122	160600	11500	11500	11500	11500	11500	0
286	20231122	160500	11500	11500	11500	11500	11500	0
287	20231122	160400	11500	11500	11500	11500	11500	0
288	20231122	160300	11500	11500	11500	11500	11500	0
289	20231122	160200	11500	11500	11500	11500	11500	0
290	20231122	160100	11500	11500	11500	11500	11500	0
291	20231122	160000	11500	11500	11500	11500	11500	0
292	20231122	155900	11500	11500	11500	11500	11500	0
293	20231122	155800	11500	11500	11500	11500	11500	0
294	20231122	155700	11500	11500	11500	11500	11500	0
295	20231122	155600	11500	11500	11500	11500	11500	0
296	20231122	155500	11500	11500	11500	11500	11500	0
297	20231122	155400	11500	11500	11500	11500	11500	0
298	20231122	155300	11500	11500	11500	11500	11500	0
299	20231122	155200	11500	11500	11500	11500	11500	0
300	20231122	155100	11500	11500	11500	11500	11500	0
301	20231122	155000	11500	11500	11500	11500	11500	0
302	20231122	154900	11500	11500	11500	11500	11500	1
303	20231122	154800	11500	11500	11500	11500	11500	0
304	20231122	154700	11500	11500	11500	11500	11500	0
305	20231122	154600	11500	11500	11500	11500	11500	0
306	20231122	154500	11500	11500	11500	11500	11500	0
307	20231122	154400	11500	11500	11500	11500	11500	0
308	20231122	154300	11500	11500	11500	11500	11500	0
309	20231122	154200	11500	11500	11500	11500	11500	0
310	20231122	154100	11500	11500	11500	11500	11500	0
311	20231122	154000	11500	11500	11500	11500	11500	0
312	20231122	153900	11500	11500	11500	11500	11500	0
313	20231122	153800	11500	11500	11500	11500	11500	0
314	20231122	153700	11500	11500	11500	11500	11500	0
315	20231122	153600	11500	11500	11500	11500	11500	0
316	20231122	153500	11500	11500	11500	11500	11500	0
317	20231122	153400	11500	11500	11500	11500	11500	0
318	20231122	153300	11500	11500	11500	11500	11500	0
319	20231122	153200	11500	11500	11500	11500	11500	0
320	20231122	153100	11500	11500	11500	11500	11500	0
321	20231122	153000	11500	11500	11500	11500	11500	0
322	20231122	152900	11500	11500	11500	11500	11500	0
323	20231122	152800	11500	11500	11500	11500	11500	0
324	20231122	152700	11500	11500	11500	11500	11500	0
325	20231122	152600	11500	11500	11500	11500	11500	0
326	20231122	152500	11500	11500	11500	11500	11500	0
327	20231122	152400	11500	11500	11500	11500	11500	0
328	20231122	152300	11500	11500	11500	11500	11500	0
329	20231122	152200	11500	11500	11500	11500	11500	0
330	20231122	152100	11500	11500	11500	11500	11500	0
331	20231122	152000	11500	11500	11500	11500	11500	0
332	20231122	151900	11500	11500	11500	11500	11500	0
333	20231122	151800	11500	11500	11500	11500	11500	0
334	20231122	151700	11500	11500	11500	11500	11500	0
335	20231122	151600	11500	11500	11500	11500	11500	0
336	20231122	151500	11500	11500	11500	11500	11500	0
337	20231122	151400	11500	11500	11500	11500	11500	0
338	20231122	151300	11500	11500	11500	11500	11500	0
339	20231122	151200	11500	11500	11500	11500	11500	0
340	20231122	151100	11500	11500	11500	11500	11500	0
341	20231122	151000	11500	11500	11500	11500	11500	0
342	20231122	150900	11500	11500	11500	11500	11500	0
343	20231122	150800	11500	11500	11500	11500	11500	0
344	20231122	150700	11500	11500	11500	11500	11500	0
345	20231122	150600	11500	11500	11500	11500	11500	0
346	20231122	150500	11500	11500	11500	11500	11500	0
347	20231122	150400	11500	11500	11500	11500	11500	0
348	20231122	150300	11500	11500	11500	11500	11500	0
349	20231122	150200	11500	11500	11500	11500	11500	0
350	20231122	150100	11500	11500	11500	11500	11500	0
351	20231122	150000	11500	11500	11500	11500	11500	0
352	20231122	145900	11500	11500	11500	11500	11500	0
353	20231122	145800	11500	11500	11500	11500	11500	0
354	20231122	145700	11500	11500	11500	11500	11500	0
355	20231122	145600	11500	11500	11500	11500	11500	0
356	20231122	145500	11500	11500	11500	11500	11500	0
357	20231122	145400	11500	11500	11500	11500	11500	0
358	20231122	145300	11500	11500	11500	11500	11500	0
359	20231122	145200	11500	11500	11500	11500	11500	0
360	20231122	145100	11500	11500	11500	11500	11500	0
361	20231122	145000	11500	11500	11500	11500	11500	0
362	20231122	144900	11500	11500	11500	11500	11500	0
363	20231122	144800	11500	11500	11500	11500	11500	0
364	20231122	144700	11500	11500	11500	11500	11500	0
365	20231122	144600	11500	11500	11500	11500	11500	0
366	20231122	144500	11500	11500	11500	11500	11500	0
367	20231122	144400	11500	11500	11500	11500	11500	0
368	20231122	144300	11500	11500	11500	11500	11500	0
369	20231122	144200	11500	11500	11500	11500	11500	0
370	20231122	144100	11500	11500	11500	11500	11500	0
371	20231122	144000	11500	11500	11500	11500	11500	0
372	20231122	143900	11500	11500	11500	11500	11500	0
373	20231122	143800	11500	11500	11500	11500	11500	0
374	20231122	143700	11500	11500	11500	11500	11500	0
375	20231122	143600	11500	11500	11500	11500	11500	0
376	20231122	143500	11500	11500	11500	11500	11500	0
377	20231122	143400	11500	11500	11500	11500	11500	0
378	20231122	143300	11500	11500	11500	11500	11500	0
379	20231122	143200	11500	11500	11500	11500	11500	0
380	20231122	143100	11500	11500	11500	11500	11500	0
381	20231122	143000	11500	11500	11500	11500	11500	0
382	20231122	142900	11500	11500	11500	11500	11500	0
383	20231122	142800	11500	11500	11500	11500	11500	0
384	20231122	142700	11500	11500	11500	11500	11500	0
385	20231122	142600	11500	11500	11500	11500	11500	0
386	20231122	142500	11500	11500	11500	11500	11500	0
387	20231122	142400	11500	11500	11500	11500	11500	0
388	20231122	142300	11500	11500	11500	11500	11500	0
389	20231122	142200	11500	11500	11500	11500	11500	0
390	20231122	142100	11500	11500	11500	11500	11500	0
391	20231122	142000	11500	11500	11500	11500	11500	0
392	20231122	141900	11500	11500	11500	11500	11500	0
393	20231122	141800	11500	11500	11500	11500	11500	0
394	20231122	141700	11500	11500	11500	11500	11500	0
395	20231122	141600	11500	11500	11500	11500	11500	0
396	20231122	141500	11500	11500	11500	11500	11500	0
397	20231122	141400	11500	11500	11500	11500	11500	0
398	20231122	141300	11500	11500	11500	11500	11500	0
399	20231122	141200	11500	11500	11500	11500	11500	0
400	20231122	141100	11500	11500	11500	11500	11500	0
401	20231122	141000	11500	11500	11500	11500	11500	0
402	20231122	140900	11500	11500	11500	11500	11500	0
403	20231122	140800	11500	11500	11500	11500	11500	0
404	20231122	140700	11500	11500	11500	11500	11500	0
405	20231122	140600	11500	11500	11500	11500	11500	0
406	20231122	140500	11500	11500	11500	11500	11500	0
407	20231122	140400	11500	11500	11500	11500	11500	0
408	20231122	140300	11500	11500	11500	11500	11500	0
409	20231122	140200	11500	11500	11500	11500	11500	0
410	20231122	140100	11500	11500	11500	11500	11500	0
411	20231122	140000	11500	11500	11500	11500	11500	0
412	20231122	135900	11500	11500	11500	11500	11500	0
413	20231122	135800	11500	11500	11500	11500	11500	0
414	20231122	135700	11500	11500	11500	11500	11500	0
415	20231122	135600	11500	11500	11500	11500	11500	0
416	20231122	135500	11500	11500	11500	11500	11500	0
417	20231122	135400	11500	11500	11500	11500	11500	0
418	20231122	135300	11500	11500	11500	11500	11500	0
419	20231122	135200	11500	11500	11500	11500	11500	0
420	20231122	135100	11500	11500	11500	11500	11500	0
421	20231122	135000	11500	11500	11500	11500	11500	0
422	20231122	134900	11500	11500	11500	11500	11500	0
423	20231122	134800	11500	11500	11500	11500	11500	0
424	20231122	134700	11500	11500	11500	11500	11500	0
425	20231122	134600	11500	11500	11500	11500	11500	0
426	20231122	134500	11500	11500	11500	11500	11500	0
427	20231122	134400	11500	11500	11500	11500	11500	0
428	20231122	134300	11500	11500	11500	11500	11500	0
429	20231122	134200	11500	11500	11500	11500	11500	0
430	20231122	134100	11500	11500	11500	11500	11500	0
431	20231122	134000	11500	11500	11500	11500	11500	0
432	20231122	133900	11500	11500	11500	11500	11500	0
433	20231122	133800	11500	11500	11500	11500	11500	0
434	20231122	133700	11500	11500	11500	11500	11500	0
435	20231122	133600	11500	11500	11500	11500	11500	0
436	20231122	133500	11500	11500	11500	11500	11500	0
437	20231122	133400	11500	11500	11500	11500	11500	0
438	20231122	133300	11500	11500	11500	11500	11500	0
439	20231122	133200	11500	11500	11500	11500	11500	0
440	20231122	133100	11500	11500	11500	11500	11500	0
441	20231122	133000	11500	11500	11500	11500	11500	0
442	20231122	132900	11500	11500	11500	11500	11500	0
443	20231122	132800	11500	11500	11500	11500	11500	0
444	20231122	132700	11500	11500	11500	11500	11500	0
445	20231122	132600	11500	11500	11500	11500	11500	0
446	20231122	132500	11500	11500	11500	11500	11500	0
447	20231122	132400	11500	11500	11500	11500	11500	0
448	20231122	132300	11500	11500	11500	11500	11500	0
449	20231122	132200	11500	11500	11500	11500	11500	0
450	20231122	132100	11500	11500	11500	11500	11500	0
451	20231122	132000	11500	11500	11500	11500	11500	0
452	20231122	131900	11500	11500	11500	11500	11500	0
453	20231122	131800	11500	11500	11500	11500	11500	0
454	20231122	131700	11500	11500	11500	11500	11500	0
455	20231122	131600	11500	11500	11500	11500	11500	0
456	20231122	131500	11500	11500	11500	11500	11500	0
457	20231122	131400	11500	11500	11500	11500	11500	0
458	20231122	131300	11500	11500	11500	11500	11500	0
459	20231122	131200	11500	11500	11500	11500	11500	0
460	20231122	131100	11500	11500	11500	11500	11500	0
461	20231122	131000	11500	11500	11500	11500	11500	0
462	20231122	130900	11500	11500	11500	11500	11500	0
463	20231122	130800	11500	11500	11500	11500	11500	0
464	20231122	130700	11500	11500	11500	11500	11500	0
465	20231122	130600	11500	11500	11500	11500	11500	0
466	20231122	130500	11500	11500	11500	11500	11500	0
467	20231122	130400	11500	11500	11500	11500	11500	0
468	20231122	130300	11500	11500	11500	11500	11500	0
469	20231122	130200	11500	11500	11500	11500	11500	0
470	20231122	130100	11500	11500	11500	11500	11500	0
471	20231122	130000	11500	11500	11500	11500	11500	0
472	20231122	125900	11500	11500	11500	11500	11500	0
473	20231122	125800	11500	11500	11500	11500	11500	0
474	20231122	125700	11500	11500	11500	11500	11500	0
475	20231122	125600	11500	11500	11500	11500	11500	0
476	20231122	125500	11500	11500	11500	11500	11500	0
477	20231122	125400	11500	11500	11500	11500	11500	0
478	20231122	125300	11500	11500	11500	11500	11500	0
479	20231122	125200	11500	11500	11500	11500	11500	0
480	20231122	125100	11500	11500	11500	11500	11500	0
481	20231122	125000	11500	11500	11500	11500	11500	0
482	20231122	124900	11500	11500	11500	11500	11500	0
483	20231122	124800	11500	11500	11500	11500	11500	0
484	20231122	124700	11500	11500	11500	11500	11500	0
485	20231122	124600	11500	11500	11500	11500	11500	0
486	20231122	124500	11500	11500	11500	11500	11500	0
487	20231122	124400	11500	11500	11500	11500	11500	0
488	20231122	124300	11500	11500	11500	11500	11500	0
489	20231122	124200	11500	11500	11500	11500	11500	0
490	20231122	124100	11500	11500	11500	11500	11500	0
491	20231122	124000	11500	11500	11500	11500	11500	0
492	20231122	123900	11500	11500	11500	11500	11500	0
493	20231122	123800	11500	11500	11500	11500	11500	0
494	20231122	123700	11500	11500	11500	11500	11500	0
495	20231122	123600	11500	11500	11500	11500	11500	0
496	20231122	123500	11500	11500	11500	11500	11500	0
497	20231122	123400	11500	11500	11500	11500	11500	0
498	20231122	123300	11500	11500	11500	11500	11500	0
499	20231122	123200	11500	11500	11500	11500	11500	0
500	20231122	123100	11500	11500	11500	11500	11500	0
501	20231122	123000	11500	11500	11500	11500	11500	0
502	20231122	122900	11500	11500	11500	11500	11500	0
503	20231122	122800	11500	11500	11500	11500	11500	0
504	20231122	122700	11500	11500	11500	11500	11500	0
505	20231122	122600	11500	11500	11500	11500	11500	0
506	20231122	122500	11500	11500	11500	11500	11500	0
507	20231122	122400	11500	11500	11500	11500	11500	0
508	20231122	122300	11500	11500	11500	11500	11500	0
509	20231122	122200	11500	11500	11500	11500	11500	0
510	20231122	122100	11500	11500	11500	11500	11500	0
511	20231122	122000	11500	11500	11500	11500	11500	0
512	20231122	121900	11500	11500	11500	11500	11500	0
513	20231122	121800	11500	11500	11500	11500	11500	0
514	20231122	121700	11500	11500	11500	11500	11500	0
515	20231122	121600	11500	11500	11500	11500	11500	0
516	20231122	121500	11500	11500	11500	11500	11500	0
517	20231122	121400	11500	11500	11500	11500	11500	0
518	20231122	121300	11500	11500	11500	11500	11500	0
519	20231122	121200	11500	11500	11500	11500	11500	0
520	20231122	121100	11500	11500	11500	11500	11500	0
521	20231122	121000	11500	11500	11500	11500	11500	0
522	20231122	120900	11500	11500	11500	11500	11500	0
523	20231122	120800	11500	11500	11500	11500	11500	0
524	20231122	120700	11500	11500	11500	11500	11500	0
525	20231122	120600	11500	11500	11500	11500	11500	0
526	20231122	120500	11500	11500	11500	11500	11500	0
527	20231122	120400	11500	11500	11500	11500	11500	0
528	20231122	120300	11500	11500	11500	11500	11500	0
529	20231122	120200	11500	11500	11500	11500	11500	0
530	20231122	120100	11500	11500	11500	11500	11500	0
531	20231122	120000	11500	11500	11500	11500	11500	0
532	20231122	115900	11500	11500	11500	11500	11500	0
533	20231122	115800	11500	11500	11500	11500	11500	0
534	20231122	115700	11500	11500	11500	11500	11500	0
535	20231122	115600	11500	11500	11500	11500	11500	0
536	20231122	115500	11500	11500	11500	11500	11500	0
537	20231122	115400	11500	11500	11500	11500	11500	0
538	20231122	115300	11500	11500	11500	11500	11500	0
539	20231122	115200	11500	11500	11500	11500	11500	0
540	20231122	115100	11500	11500	11500	11500	11500	0
541	20231122	115000	11500	11500	11500	11500	11500	0
542	20231122	114900	11500	11500	11500	11500	11500	0
543	20231122	114800	11500	11500	11500	11500	11500	0
544	20231122	114700	11500	11500	11500	11500	11500	0
545	20231122	114600	11500	11500	11500	11500	11500	0
546	20231122	114500	11500	11500	11500	11500	11500	0
547	20231122	114400	11500	11500	11500	11500	11500	0
548	20231122	114300	11500	11500	11500	11500	11500	0
549	20231122	114200	11500	11500	11500	11500	11500	0
550	20231122	114100	11500	11500	11500	11500	11500	0
551	20231122	114000	11500	11500	11500	11500	11500	0
552	20231122	113900	11500	11500	11500	11500	11500	0
553	20231122	113800	11500	11500	11500	11500	11500	0
554	20231122	113700	11500	11500	11500	11500	11500	0
555	20231122	113600	11500	11500	11500	11500	11500	0
556	20231122	113500	11500	11500	11500	11500	11500	0
557	20231122	113400	11500	11500	11500	11500	11500	0
558	20231122	113300	11500	11500	11500	11500	11500	0
559	20231122	113200	11500	11500	11500	11500	11500	0
560	20231122	113100	11500	11500	11500	11500	11500	0
561	20231122	113000	11500	11500	11500	11500	11500	0
562	20231122	112900	11500	11500	11500	11500	11500	0
563	20231122	112800	11500	11500	11500	11500	11500	0
564	20231122	112700	11500	11500	11500	11500	11500	0
565	20231122	112600	11500	11500	11500	11500	11500	0
566	20231122	112500	11500	11500	11500	11500	11500	0
567	20231122	112400	11500	11500	11500	11500	11500	0
568	20231122	112300	11500	11500	11500	11500	11500	0
569	20231122	112200	11500	11500	11500	11500	11500	0
570	20231122	112100	11500	11500	11500	11500	11500	0
571	20231122	112000	11500	11500	11500	11500	11500	0
572	20231122	111900	11500	11500	11500	11500	11500	0
573	20231122	111800	11500	11500	11500	11500	11500	0
574	20231122	111700	11500	11500	11500	11500	11500	0
575	20231122	111600	11500	11500	11500	11500	11500	0
576	20231122	111500	11500	11500	11500	11500	11500	0
577	20231122	111400	11500	11500	11500	11500	11500	0
578	20231122	111300	11500	11500	11500	11500	11500	0
579	20231122	111200	11500	11500	11500	11500	11500	0
580	20231122	111100	11500	11500	11500	11500	11500	0
581	20231122	111000	11500	11500	11500	11500	11500	0
582	20231122	110900	11500	11500	11500	11500	11500	0
583	20231122	110800	11500	11500	11500	11500	11500	0
584	20231122	110700	11500	11500	11500	11500	11500	0
585	20231122	110600	11500	11500	11500	11500	11500	0
586	20231122	110500	11500	11500	11500	11500	11500	0
587	20231122	110400	11500	11500	11500	11500	11500	0
588	20231122	110300	11500	11500	11500	11500	11500	0
589	20231122	110200	11500	11500	11500	11500	11500	0
590	20231122	110100	11500	11500	11500	11500	11500	0
591	20231122	110000	11500	11500	11500	11500	11500	0
592	20231122	105900	11500	11500	11500	11500	11500	0
593	20231122	105800	11500	11500	11500	11500	11500	0
594	20231122	105700	11500	11500	11500	11500	11500	0
595	20231122	105600	11500	11500	11500	11500	11500	0
596	20231122	105500	11500	11500	11500	11500	11500	0
597	20231122	105400	11500	11500	11500	11500	11500	0
598	20231122	105300	11500	11500	11500	11500	11500	0
599	20231122	105200	11500	11500	11500	11500	11500	0
600	20231122	105100	11500	11500	11500	11500	11500	0
601	20231122	105000	11500	11500	11500	11500	11500	0
602	20231122	104900	11500	11500	11500	11500	11500	0
603	20231122	104800	11500	11500	11500	11500	11500	0
604	20231122	104700	11500	11500	11500	11500	11500	0
605	20231122	104600	11500	11500	11500	11500	11500	0
606	20231122	104500	11500	11500	11500	11500	11500	0
607	20231122	104400	11500	11500	11500	11500	11500	0
608	20231122	104300	11500	11500	11500	11500	11500	0
609	20231122	104200	11500	11500	11500	11500	11500	0
610	20231122	104100	11500	11500	11500	11500	11500	0
611	20231122	104000	11500	11500	11500	11500	11500	0
612	20231122	103900	11500	11500	11500	11500	11500	0
613	20231122	103800	11500	11500	11500	11500	11500	0
614	20231122	103700	11500	11500	11500	11500	11500	0
615	20231122	103600	11500	11500	11500	11500	11500	0
616	20231122	103500	11500	11500	11500	11500	11500	0
617	20231122	103400	11500	11500	11500	11500	11500	0
618	20231122	103300	11500	11500	11500	11500	11500	0
619	20231122	103200	11500	11500	11500	11500	11500	0
620	20231122	103100	11500	11500	11500	11500	11500	0
621	20231122	103000	11500	11500	11500	11500	11500	0
622	20231122	102900	11500	11500	11500	11500	11500	0
623	20231122	102800	11500	11500	11500	11500	11500	0
624	20231122	102700	11500	11500	11500	11500	11500	0
625	20231122	102600	11500	11500	11500	11500	11500	0
626	20231122	102500	11500	11500	11500	11500	11500	0
627	20231122	102400	11500	11500	11500	11500	11500	0
628	20231122	102300	11500	11500	11500	11500	11500	0
629	20231122	102200	11500	11500	11500	11500	11500	0
630	20231122	102100	11500	11500	11500	11500	11500	0
631	20231122	102000	11500	11500	11500	11500	11500	0
632	20231122	101900	11500	11500	11500	11500	11500	0
633	20231122	101800	11500	11500	11500	11500	11500	0
634	20231122	101700	11500	11500	11500	11500	11500	0
635	20231122	101600	11500	11500	11500	11500	11500	0
636	20231122	101500	11500	11500	11500	11500	11500	0
637	20231122	101400	11500	11500	11500	11500	11500	0
638	20231122	101300	11500	11500	11500	11500	11500	0
639	20231122	101200	11500	11500	11500	11500	11500	0
640	20231122	101100	11500	11500	11500	11500	11500	0
641	20231122	101000	11500	11500	11500	11500	11500	0
642	20231122	100900	11500	11500	11500	11500	11500	0
643	20231122	100800	11500	11500	11500	11500	11500	0
644	20231122	100700	11500	11500	11500	11500	11500	0
645	20231122	100600	11500	11500	11500	11500	11500	0
646	20231122	100500	11500	11500	11500	11500	11500	0
647	20231122	100400	11500	11500	11500	11500	11500	0
648	20231122	100300	11500	11500	11500	11500	11500	0
649	20231122	100200	11500	11500	11500	11500	11500	0
650	20231122	100100	11500	11500	11500	11500	11500	0
651	20231122	100000	11500	11500	11500	11500	11500	0
652	20231122	095900	11500	11500	11500	11500	11500	0
653	20231122	095800	11500	11500	11500	11500	11500	0
654	20231122	095700	11500	11500	11500	11500	11500	0
655	20231122	095600	11500	11500	11500	11500	11500	0
656	20231122	095500	11500	11500	11500	11500	11500	0
657	20231122	095400	11500	11500	11500	11500	11500	0
658	20231122	095300	11500	11500	11500	11500	11500	0
659	20231122	095200	11500	11500	11500	11500	11500	0
660	20231122	095100	11500	11500	11500	11500	11500	0
661	20231122	095000	11500	11500	11500	11500	11500	0
662	20231122	094900	11500	11500	11500	11500	11500	0
663	20231122	094800	11500	11500	11500	11500	11500	0
664	20231122	094700	11500	11500	11500	11500	11500	0
665	20231122	094600	11500	11500	11500	11500	11500	0
666	20231122	094500	11500	11500	11500	11500	11500	0
667	20231122	094400	11500	11500	11500	11500	11500	0
668	20231122	094300	11500	11500	11500	11500	11500	0
669	20231122	094200	11500	11500	11500	11500	11500	0
670	20231122	094100	11500	11500	11500	11500	11500	0
671	20231122	094000	11500	11500	11500	11500	11500	0
672	20231122	093900	11500	11500	11500	11500	11500	0
673	20231122	093800	11500	11500	11500	11500	11500	0
674	20231122	093700	11500	11500	11500	11500	11500	0
675	20231122	093600	11500	11500	11500	11500	11500	0
676	20231122	093500	11500	11500	11500	11500	11500	0
677	20231122	093400	11500	11500	11500	11500	11500	0
678	20231122	093300	11500	11500	11500	11500	11500	0
679	20231122	093200	11500	11500	11500	11500	11500	0
680	20231122	093100	11500	11500	11500	11500	11500	0
681	20231122	093000	11500	11500	11500	11500	11500	0
682	20231122	092900	11500	11500	11500	11500	11500	0
683	20231122	092800	11500	11500	11500	11500	11500	0
684	20231122	092700	11500	11500	11500	11500	11500	0
685	20231122	092600	11500	11500	11500	11500	11500	0
686	20231122	092500	11500	11500	11500	11500	11500	0
687	20231122	092400	11500	11500	11500	11500	11500	0
688	20231122	092300	11500	11500	11500	11500	11500	0
689	20231122	092200	11500	11500	11500	11500	11500	0
690	20231122	092100	11500	11500	11500	11500	11500	0
691	20231122	092000	11500	11500	11500	11500	11500	0
692	20231122	091900	11500	11500	11500	11500	11500	0
693	20231122	091800	11500	11500	11500	11500	11500	0
694	20231122	091700	11500	11500	11500	11500	11500	0
695	20231122	091600	11500	11500	11500	11500	11500	0
696	20231122	091500	11500	11500	11500	11500	11500	0
697	20231122	091400	11500	11500	11500	11500	11500	0
698	20231122	091300	11500	11500	11500	11500	11500	0
699	20231122	091200	11500	11500	11500	11500	11500	0
700	20231122	091100	11500	11500	11500	11500	11500	0
701	20231122	091000	11500	11500	11500	11500	11500	0
702	20231122	090900	11500	11500	11500	11500	11500	0
703	20231122	090800	11500	11500	11500	11500	11500	0
704	20231122	090700	11500	11500	11500	11500	11500	0
705	20231122	090600	11500	11500	11500	11500	11500	0
706	20231122	090500	11500	11500	11500	11500	11500	0
707	20231122	090400	11500	11500	11500	11500	11500	0
708	20231122	090300	11500	11500	11500	11500	11500	0
709	20231122	090200	11500	11500	11500	11500	11500	0
710	20231122	090100	11500	11500	11500	11500	11500	0
711	20231122	090000	11500	11500	11500	11500	11500	1