KissMeData/224760/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202200	4950	4950	4950	4950	4950	1
3	20231120	202100	4950	4950	4950	4950	4950	0
4	20231120	202000	4950	4950	4950	4950	4950	0
5	20231120	201900	4950	4950	4950	4950	4950	0
6	20231120	201800	4950	4950	4950	4950	4950	0
7	20231120	201700	4950	4950	4950	4950	4950	0
8	20231120	201600	4950	4950	4950	4950	4950	0
9	20231120	201500	4950	4950	4950	4950	4950	0
10	20231120	201400	4950	4950	4950	4950	4950	0
11	20231120	201300	4950	4950	4950	4950	4950	0
12	20231120	201200	4950	4950	4950	4950	4950	0
13	20231120	201100	4950	4950	4950	4950	4950	0
14	20231120	201000	4950	4950	4950	4950	4950	0
15	20231120	200900	4950	4950	4950	4950	4950	0
16	20231120	200800	4950	4950	4950	4950	4950	0
17	20231120	200700	4950	4950	4950	4950	4950	0
18	20231120	200600	4950	4950	4950	4950	4950	0
19	20231120	200500	4950	4950	4950	4950	4950	0
20	20231120	200400	4950	4950	4950	4950	4950	0
21	20231120	200300	4950	4950	4950	4950	4950	0
22	20231120	200200	4950	4950	4950	4950	4950	0
23	20231120	200100	4950	4950	4950	4950	4950	0
24	20231120	200000	4950	4950	4950	4950	4950	0
25	20231120	195900	4950	4950	4950	4950	4950	0
26	20231120	195800	4950	4950	4950	4950	4950	0
27	20231120	195700	4950	4950	4950	4950	4950	0
28	20231120	195600	4950	4950	4950	4950	4950	0
29	20231120	195500	4950	4950	4950	4950	4950	0
30	20231120	195400	4950	4950	4950	4950	4950	0
31	20231120	195300	4950	4950	4950	4950	4950	0
32	20231120	195200	4950	4950	4950	4950	4950	1
33	20231120	195100	4950	4950	4950	4950	4950	0
34	20231120	195000	4950	4950	4950	4950	4950	0
35	20231120	194900	4950	4950	4950	4950	4950	0
36	20231120	194800	4950	4950	4950	4950	4950	0
37	20231120	194700	4950	4950	4950	4950	4950	0
38	20231120	194600	4950	4950	4950	4950	4950	0
39	20231120	194500	4950	4950	4950	4950	4950	0
40	20231120	194400	4950	4950	4950	4950	4950	0
41	20231120	194300	4950	4950	4950	4950	4950	0
42	20231120	194200	4950	4950	4950	4950	4950	0
43	20231120	194100	4950	4950	4950	4950	4950	0
44	20231120	194000	4950	4950	4950	4950	4950	0
45	20231120	193900	4950	4950	4950	4950	4950	0
46	20231120	193800	4950	4950	4950	4950	4950	0
47	20231120	193700	4950	4950	4950	4950	4950	0
48	20231120	193600	4950	4950	4950	4950	4950	0
49	20231120	193500	4950	4950	4950	4950	4950	0
50	20231120	193400	4950	4950	4950	4950	4950	0
51	20231120	193300	4950	4950	4950	4950	4950	0
52	20231120	193200	4950	4950	4950	4950	4950	0
53	20231120	193100	4950	4950	4950	4950	4950	0
54	20231120	193000	4950	4950	4950	4950	4950	0
55	20231120	192900	4950	4950	4950	4950	4950	0
56	20231120	192800	4950	4950	4950	4950	4950	0
57	20231120	192700	4950	4950	4950	4950	4950	0
58	20231120	192600	4950	4950	4950	4950	4950	0
59	20231120	192500	4950	4950	4950	4950	4950	0
60	20231120	192400	4950	4950	4950	4950	4950	0
61	20231120	192300	4950	4950	4950	4950	4950	0
62	20231120	192200	4950	4950	4950	4950	4950	1
63	20231120	192100	4950	4950	4950	4950	4950	0
64	20231120	192000	4950	4950	4950	4950	4950	0
65	20231120	191900	4950	4950	4950	4950	4950	0
66	20231120	191800	4950	4950	4950	4950	4950	0
67	20231120	191700	4950	4950	4950	4950	4950	0
68	20231120	191600	4950	4950	4950	4950	4950	0
69	20231120	191500	4950	4950	4950	4950	4950	0
70	20231120	191400	4950	4950	4950	4950	4950	0
71	20231120	191300	4950	4950	4950	4950	4950	0
72	20231120	191200	4950	4950	4950	4950	4950	0
73	20231120	191100	4950	4950	4950	4950	4950	0
74	20231120	191000	4950	4950	4950	4950	4950	0
75	20231120	190900	4950	4950	4950	4950	4950	0
76	20231120	190800	4950	4950	4950	4950	4950	0
77	20231120	190700	4950	4950	4950	4950	4950	0
78	20231120	190600	4950	4950	4950	4950	4950	0
79	20231120	190500	4950	4950	4950	4950	4950	0
80	20231120	190400	4950	4950	4950	4950	4950	0
81	20231120	190300	4950	4950	4950	4950	4950	0
82	20231120	190200	4950	4950	4950	4950	4950	0
83	20231120	190100	4950	4950	4950	4950	4950	0
84	20231120	190000	4950	4950	4950	4950	4950	0
85	20231120	185900	4950	4950	4950	4950	4950	0
86	20231120	185800	4950	4950	4950	4950	4950	0
87	20231120	185700	4950	4950	4950	4950	4950	0
88	20231120	185600	4950	4950	4950	4950	4950	0
89	20231120	185500	4950	4950	4950	4950	4950	0
90	20231120	185400	4950	4950	4950	4950	4950	0
91	20231120	185300	4950	4950	4950	4950	4950	0
92	20231120	185200	4950	4950	4950	4950	4950	1
93	20231120	185100	4950	4950	4950	4950	4950	0
94	20231120	185000	4950	4950	4950	4950	4950	0
95	20231120	184900	4950	4950	4950	4950	4950	0
96	20231120	184800	4950	4950	4950	4950	4950	0
97	20231120	184700	4950	4950	4950	4950	4950	0
98	20231120	184600	4950	4950	4950	4950	4950	0
99	20231120	184500	4950	4950	4950	4950	4950	0
100	20231120	184400	4950	4950	4950	4950	4950	0
101	20231120	184300	4950	4950	4950	4950	4950	0
102	20231120	184200	4950	4950	4950	4950	4950	0
103	20231120	184100	4950	4950	4950	4950	4950	0
104	20231120	184000	4950	4950	4950	4950	4950	0
105	20231120	183900	4950	4950	4950	4950	4950	0
106	20231120	183800	4950	4950	4950	4950	4950	0
107	20231120	183700	4950	4950	4950	4950	4950	0
108	20231120	183600	4950	4950	4950	4950	4950	0
109	20231120	183500	4950	4950	4950	4950	4950	0
110	20231120	183400	4950	4950	4950	4950	4950	0
111	20231120	183300	4950	4950	4950	4950	4950	0
112	20231120	183200	4950	4950	4950	4950	4950	0
113	20231120	183100	4950	4950	4950	4950	4950	0
114	20231120	183000	4950	4950	4950	4950	4950	0
115	20231120	182900	4950	4950	4950	4950	4950	0
116	20231120	182800	4950	4950	4950	4950	4950	0
117	20231120	182700	4950	4950	4950	4950	4950	0
118	20231120	182600	4950	4950	4950	4950	4950	0
119	20231120	182500	4950	4950	4950	4950	4950	0
120	20231120	182400	4950	4950	4950	4950	4950	0
121	20231120	182300	4950	4950	4950	4950	4950	0
122	20231120	182200	4950	4950	4950	4950	4950	1
123	20231120	182100	4950	4950	4950	4950	4950	0
124	20231120	182000	4950	4950	4950	4950	4950	0
125	20231120	181900	4950	4950	4950	4950	4950	0
126	20231120	181800	4950	4950	4950	4950	4950	0
127	20231120	181700	4950	4950	4950	4950	4950	0
128	20231120	181600	4950	4950	4950	4950	4950	0
129	20231120	181500	4950	4950	4950	4950	4950	0
130	20231120	181400	4950	4950	4950	4950	4950	0
131	20231120	181300	4950	4950	4950	4950	4950	0
132	20231120	181200	4950	4950	4950	4950	4950	0
133	20231120	181100	4950	4950	4950	4950	4950	0
134	20231120	181000	4950	4950	4950	4950	4950	0
135	20231120	180900	4950	4950	4950	4950	4950	0
136	20231120	180800	4950	4950	4950	4950	4950	0
137	20231120	180700	4950	4950	4950	4950	4950	0
138	20231120	180600	4950	4950	4950	4950	4950	0
139	20231120	180500	4950	4950	4950	4950	4950	0
140	20231120	180400	4950	4950	4950	4950	4950	0
141	20231120	180300	4950	4950	4950	4950	4950	0
142	20231120	180200	4950	4950	4950	4950	4950	0
143	20231120	180100	4950	4950	4950	4950	4950	0
144	20231120	180000	4950	4950	4950	4950	4950	0
145	20231120	175900	4950	4950	4950	4950	4950	0
146	20231120	175800	4950	4950	4950	4950	4950	0
147	20231120	175700	4950	4950	4950	4950	4950	0
148	20231120	175600	4950	4950	4950	4950	4950	0
149	20231120	175500	4950	4950	4950	4950	4950	0
150	20231120	175400	4950	4950	4950	4950	4950	0
151	20231120	175300	4950	4950	4950	4950	4950	0
152	20231120	175200	4950	4950	4950	4950	4950	1
153	20231120	175100	4950	4950	4950	4950	4950	0
154	20231120	175000	4950	4950	4950	4950	4950	0
155	20231120	174900	4950	4950	4950	4950	4950	0
156	20231120	174800	4950	4950	4950	4950	4950	0
157	20231120	174700	4950	4950	4950	4950	4950	0
158	20231120	174600	4950	4950	4950	4950	4950	0
159	20231120	174500	4950	4950	4950	4950	4950	0
160	20231120	174400	4950	4950	4950	4950	4950	0
161	20231120	174300	4950	4950	4950	4950	4950	0
162	20231120	174200	4950	4950	4950	4950	4950	0
163	20231120	174100	4950	4950	4950	4950	4950	0
164	20231120	174000	4950	4950	4950	4950	4950	0
165	20231120	173900	4950	4950	4950	4950	4950	0
166	20231120	173800	4950	4950	4950	4950	4950	0
167	20231120	173700	4950	4950	4950	4950	4950	0
168	20231120	173600	4950	4950	4950	4950	4950	0
169	20231120	173500	4950	4950	4950	4950	4950	0
170	20231120	173400	4950	4950	4950	4950	4950	0
171	20231120	173300	4950	4950	4950	4950	4950	0
172	20231120	173200	4950	4950	4950	4950	4950	0
173	20231120	173100	4950	4950	4950	4950	4950	0
174	20231120	173000	4950	4950	4950	4950	4950	0
175	20231120	172900	4950	4950	4950	4950	4950	0
176	20231120	172800	4950	4950	4950	4950	4950	0
177	20231120	172700	4950	4950	4950	4950	4950	0
178	20231120	172600	4950	4950	4950	4950	4950	0
179	20231120	172500	4950	4950	4950	4950	4950	0
180	20231120	172400	4950	4950	4950	4950	4950	0
181	20231120	172300	4950	4950	4950	4950	4950	0
182	20231120	172200	4950	4950	4950	4950	4950	1
183	20231120	172100	4950	4950	4950	4950	4950	0
184	20231120	172000	4950	4950	4950	4950	4950	0
185	20231120	171900	4950	4950	4950	4950	4950	0
186	20231120	171800	4950	4950	4950	4950	4950	0
187	20231120	171700	4950	4950	4950	4950	4950	0
188	20231120	171600	4950	4950	4950	4950	4950	0
189	20231120	171500	4950	4950	4950	4950	4950	0
190	20231120	171400	4950	4950	4950	4950	4950	0
191	20231120	171300	4950	4950	4950	4950	4950	0
192	20231120	171200	4950	4950	4950	4950	4950	0
193	20231120	171100	4950	4950	4950	4950	4950	0
194	20231120	171000	4950	4950	4950	4950	4950	0
195	20231120	170900	4950	4950	4950	4950	4950	0
196	20231120	170800	4950	4950	4950	4950	4950	0
197	20231120	170700	4950	4950	4950	4950	4950	0
198	20231120	170600	4950	4950	4950	4950	4950	0
199	20231120	170500	4950	4950	4950	4950	4950	0
200	20231120	170400	4950	4950	4950	4950	4950	0
201	20231120	170300	4950	4950	4950	4950	4950	0
202	20231120	170200	4950	4950	4950	4950	4950	0
203	20231120	170100	4950	4950	4950	4950	4950	0
204	20231120	170000	4950	4950	4950	4950	4950	0
205	20231120	165900	4950	4950	4950	4950	4950	0
206	20231120	165800	4950	4950	4950	4950	4950	0
207	20231120	165700	4950	4950	4950	4950	4950	0
208	20231120	165600	4950	4950	4950	4950	4950	0
209	20231120	165500	4950	4950	4950	4950	4950	0
210	20231120	165400	4950	4950	4950	4950	4950	0
211	20231120	165300	4950	4950	4950	4950	4950	0
212	20231120	165200	4950	4950	4950	4950	4950	1
213	20231120	165100	4950	4950	4950	4950	4950	0
214	20231120	165000	4950	4950	4950	4950	4950	0
215	20231120	164900	4950	4950	4950	4950	4950	0
216	20231120	164800	4950	4950	4950	4950	4950	0
217	20231120	164700	4950	4950	4950	4950	4950	0
218	20231120	164600	4950	4950	4950	4950	4950	0
219	20231120	164500	4950	4950	4950	4950	4950	0
220	20231120	164400	4950	4950	4950	4950	4950	0
221	20231120	164300	4950	4950	4950	4950	4950	0
222	20231120	164200	4950	4950	4950	4950	4950	0
223	20231120	164100	4950	4950	4950	4950	4950	0
224	20231120	164000	4950	4950	4950	4950	4950	0
225	20231120	163900	4950	4950	4950	4950	4950	0
226	20231120	163800	4950	4950	4950	4950	4950	0
227	20231120	163700	4950	4950	4950	4950	4950	0
228	20231120	163600	4950	4950	4950	4950	4950	0
229	20231120	163500	4950	4950	4950	4950	4950	0
230	20231120	163400	4950	4950	4950	4950	4950	0
231	20231120	163300	4950	4950	4950	4950	4950	0
232	20231120	163200	4950	4950	4950	4950	4950	0
233	20231120	163100	4950	4950	4950	4950	4950	0
234	20231120	163000	4950	4950	4950	4950	4950	0
235	20231120	162900	4950	4950	4950	4950	4950	0
236	20231120	162800	4950	4950	4950	4950	4950	0
237	20231120	162700	4950	4950	4950	4950	4950	0
238	20231120	162600	4950	4950	4950	4950	4950	0
239	20231120	162500	4950	4950	4950	4950	4950	0
240	20231120	162400	4950	4950	4950	4950	4950	0
241	20231120	162300	4950	4950	4950	4950	4950	0
242	20231120	162200	4950	4950	4950	4950	4950	1
243	20231120	162100	4950	4950	4950	4950	4950	0
244	20231120	162000	4950	4950	4950	4950	4950	0
245	20231120	161900	4950	4950	4950	4950	4950	0
246	20231120	161800	4950	4950	4950	4950	4950	0
247	20231120	161700	4950	4950	4950	4950	4950	0
248	20231120	161600	4950	4950	4950	4950	4950	0
249	20231120	161500	4950	4950	4950	4950	4950	0
250	20231120	161400	4950	4950	4950	4950	4950	0
251	20231120	161300	4950	4950	4950	4950	4950	0
252	20231120	161200	4950	4950	4950	4950	4950	0
253	20231120	161100	4950	4950	4950	4950	4950	0
254	20231120	161000	4950	4950	4950	4950	4950	0
255	20231120	160900	4950	4950	4950	4950	4950	0
256	20231120	160800	4950	4950	4950	4950	4950	0
257	20231120	160700	4950	4950	4950	4950	4950	0
258	20231120	160600	4950	4950	4950	4950	4950	0
259	20231120	160500	4950	4950	4950	4950	4950	0
260	20231120	160400	4950	4950	4950	4950	4950	0
261	20231120	160300	4950	4950	4950	4950	4950	0
262	20231120	160200	4950	4950	4950	4950	4950	0
263	20231120	160100	4950	4950	4950	4950	4950	0
264	20231120	160000	4950	4950	4950	4950	4950	0
265	20231120	155900	4950	4950	4950	4950	4950	0
266	20231120	155800	4950	4950	4950	4950	4950	0
267	20231120	155700	4950	4950	4950	4950	4950	0
268	20231120	155600	4950	4950	4950	4950	4950	0
269	20231120	155500	4950	4950	4950	4950	4950	0
270	20231120	155400	4950	4950	4950	4950	4950	0
271	20231120	155300	4950	4950	4950	4950	4950	0
272	20231120	155200	4950	4950	4950	4950	4950	1
273	20231120	155100	4950	4950	4950	4950	4950	0
274	20231120	155000	4950	4950	4950	4950	4950	0
275	20231120	154900	4950	4950	4950	4950	4950	0
276	20231120	154800	4950	4950	4950	4950	4950	0
277	20231120	154700	4950	4950	4950	4950	4950	0
278	20231120	154600	4950	4950	4950	4950	4950	0
279	20231120	154500	4950	4950	4950	4950	4950	0
280	20231120	154400	4950	4950	4950	4950	4950	0
281	20231120	154300	4950	4950	4950	4950	4950	0
282	20231120	154200	4950	4950	4950	4950	4950	0
283	20231120	154100	4950	4950	4950	4950	4950	0
284	20231120	154000	4950	4950	4950	4950	4950	0
285	20231120	153900	4950	4950	4950	4950	4950	0
286	20231120	153800	4950	4950	4950	4950	4950	0
287	20231120	153700	4950	4950	4950	4950	4950	0
288	20231120	153600	4950	4950	4950	4950	4950	0
289	20231120	153500	4950	4950	4950	4950	4950	0
290	20231120	153400	4950	4950	4950	4950	4950	0
291	20231120	153300	4950	4950	4950	4950	4950	0
292	20231120	153200	4950	4950	4950	4950	4950	0
293	20231120	153100	4950	4950	4950	4950	4950	0
294	20231120	153000	4950	4950	4950	4950	4950	0
295	20231120	152900	4950	4950	4950	4950	4950	0
296	20231120	152800	4950	4950	4950	4950	4950	0
297	20231120	152700	4950	4950	4950	4950	4950	0
298	20231120	152600	4950	4950	4950	4950	4950	0
299	20231120	152500	4950	4950	4950	4950	4950	0
300	20231120	152400	4950	4950	4950	4950	4950	0
301	20231120	152300	4950	4950	4950	4950	4950	0
302	20231120	152200	4950	4950	4950	4950	4950	0
303	20231120	152100	4950	4950	4950	4950	4950	0
304	20231120	152000	4950	4950	4950	4950	4950	0
305	20231120	151900	4950	4950	4950	4950	4950	0
306	20231120	151800	4950	4950	4950	4950	4950	0
307	20231120	151700	4950	4950	4950	4950	4950	0
308	20231120	151600	4950	4950	4950	4950	4950	0
309	20231120	151500	4950	4950	4950	4950	4950	0
310	20231120	151400	4950	4950	4950	4950	4950	0
311	20231120	151300	4950	4950	4950	4950	4950	0
312	20231120	151200	4950	4950	4950	4950	4950	0
313	20231120	151100	4950	4950	4950	4950	4950	0
314	20231120	151000	4950	4950	4950	4950	4950	0
315	20231120	150900	4950	4950	4950	4950	4950	0
316	20231120	150800	4950	4950	4950	4950	4950	0
317	20231120	150700	4950	4950	4950	4950	4950	0
318	20231120	150600	4950	4950	4950	4950	4950	0
319	20231120	150500	4950	4950	4950	4950	4950	0
320	20231120	150400	4950	4950	4950	4950	4950	0
321	20231120	150300	4950	4950	4950	4950	4950	0
322	20231120	150200	4950	4950	4950	4950	4950	0
323	20231120	150100	4950	4950	4950	4950	4950	0
324	20231120	150000	4950	4950	4950	4950	4950	0
325	20231120	145900	4950	4950	4950	4950	4950	0
326	20231120	145800	4950	4950	4950	4950	4950	0
327	20231120	145700	4950	4950	4950	4950	4950	0
328	20231120	145600	4950	4950	4950	4950	4950	0
329	20231120	145500	4950	4950	4950	4950	4950	0
330	20231120	145400	4950	4950	4950	4950	4950	0
331	20231120	145300	4950	4950	4950	4950	4950	0
332	20231120	145200	4950	4950	4950	4950	4950	0
333	20231120	145100	4950	4950	4950	4950	4950	0
334	20231120	145000	4950	4950	4950	4950	4950	0
335	20231120	144900	4950	4950	4950	4950	4950	0
336	20231120	144800	4950	4950	4950	4950	4950	0
337	20231120	144700	4950	4950	4950	4950	4950	0
338	20231120	144600	4950	4950	4950	4950	4950	0
339	20231120	144500	4950	4950	4950	4950	4950	0
340	20231120	144400	4950	4950	4950	4950	4950	0
341	20231120	144300	4950	4950	4950	4950	4950	0
342	20231120	144200	4950	4950	4950	4950	4950	0
343	20231120	144100	4950	4950	4950	4950	4950	0
344	20231120	144000	4950	4950	4950	4950	4950	0
345	20231120	143900	4950	4950	4950	4950	4950	0
346	20231120	143800	4950	4950	4950	4950	4950	0
347	20231120	143700	4950	4950	4950	4950	4950	0
348	20231120	143600	4950	4950	4950	4950	4950	0
349	20231120	143500	4950	4950	4950	4950	4950	0
350	20231120	143400	4950	4950	4950	4950	4950	0
351	20231120	143300	4950	4950	4950	4950	4950	0
352	20231120	143200	4950	4950	4950	4950	4950	0
353	20231120	143100	4950	4950	4950	4950	4950	0
354	20231120	143000	4950	4950	4950	4950	4950	0
355	20231120	142900	4950	4950	4950	4950	4950	0
356	20231120	142800	4950	4950	4950	4950	4950	0
357	20231120	142700	4950	4950	4950	4950	4950	0
358	20231120	142600	4950	4950	4950	4950	4950	0
359	20231120	142500	4950	4950	4950	4950	4950	0
360	20231120	142400	4950	4950	4950	4950	4950	0
361	20231120	142300	4950	4950	4950	4950	4950	0
362	20231120	142200	4950	4950	4950	4950	4950	0
363	20231120	142100	4950	4950	4950	4950	4950	0
364	20231120	142000	4950	4950	4950	4950	4950	0
365	20231120	141900	4950	4950	4950	4950	4950	0
366	20231120	141800	4950	4950	4950	4950	4950	0
367	20231120	141700	4950	4950	4950	4950	4950	0
368	20231120	141600	4950	4950	4950	4950	4950	0
369	20231120	141500	4950	4950	4950	4950	4950	0
370	20231120	141400	4950	4950	4950	4950	4950	0
371	20231120	141300	4950	4950	4950	4950	4950	0
372	20231120	141200	4950	4950	4950	4950	4950	0
373	20231120	141100	4950	4950	4950	4950	4950	0
374	20231120	141000	4950	4950	4950	4950	4950	0
375	20231120	140900	4950	4950	4950	4950	4950	0
376	20231120	140800	4950	4950	4950	4950	4950	0
377	20231120	140700	4950	4950	4950	4950	4950	0
378	20231120	140600	4950	4950	4950	4950	4950	0
379	20231120	140500	4950	4950	4950	4950	4950	0
380	20231120	140400	4950	4950	4950	4950	4950	0
381	20231120	140300	4950	4950	4950	4950	4950	0
382	20231120	140200	4950	4950	4950	4950	4950	0
383	20231120	140100	4950	4950	4950	4950	4950	0
384	20231120	140000	4950	4950	4950	4950	4950	0
385	20231120	135900	4950	4950	4950	4950	4950	0
386	20231120	135800	4950	4950	4950	4950	4950	0
387	20231120	135700	4950	4950	4950	4950	4950	0
388	20231120	135600	4950	4950	4950	4950	4950	0
389	20231120	135500	4950	4950	4950	4950	4950	0
390	20231120	135400	4950	4950	4950	4950	4950	0
391	20231120	135300	4950	4950	4950	4950	4950	0
392	20231120	135200	4950	4950	4950	4950	4950	0
393	20231120	135100	4950	4950	4950	4950	4950	0
394	20231120	135000	4950	4950	4950	4950	4950	0
395	20231120	134900	4950	4950	4950	4950	4950	0
396	20231120	134800	4950	4950	4950	4950	4950	0
397	20231120	134700	4950	4950	4950	4950	4950	0
398	20231120	134600	4950	4950	4950	4950	4950	0
399	20231120	134500	4950	4950	4950	4950	4950	0
400	20231120	134400	4950	4950	4950	4950	4950	0
401	20231120	134300	4950	4950	4950	4950	4950	0
402	20231120	134200	4950	4950	4950	4950	4950	0
403	20231120	134100	4950	4950	4950	4950	4950	0
404	20231120	134000	4950	4950	4950	4950	4950	0
405	20231120	133900	4950	4950	4950	4950	4950	0
406	20231120	133800	4950	4950	4950	4950	4950	0
407	20231120	133700	4950	4950	4950	4950	4950	0
408	20231120	133600	4950	4950	4950	4950	4950	0
409	20231120	133500	4950	4950	4950	4950	4950	0
410	20231120	133400	4950	4950	4950	4950	4950	0
411	20231120	133300	4950	4950	4950	4950	4950	0
412	20231120	133200	4950	4950	4950	4950	4950	0
413	20231120	133100	4950	4950	4950	4950	4950	0
414	20231120	133000	4950	4950	4950	4950	4950	0
415	20231120	132900	4950	4950	4950	4950	4950	0
416	20231120	132800	4950	4950	4950	4950	4950	0
417	20231120	132700	4950	4950	4950	4950	4950	0
418	20231120	132600	4950	4950	4950	4950	4950	0
419	20231120	132500	4950	4950	4950	4950	4950	0
420	20231120	132400	4950	4950	4950	4950	4950	0
421	20231120	132300	4950	4950	4950	4950	4950	0
422	20231120	132200	4950	4950	4950	4950	4950	0
423	20231120	132100	4950	4950	4950	4950	4950	0
424	20231120	132000	4950	4950	4950	4950	4950	0
425	20231120	131900	4950	4950	4950	4950	4950	0
426	20231120	131800	4950	4950	4950	4950	4950	0
427	20231120	131700	4950	4950	4950	4950	4950	0
428	20231120	131600	4950	4950	4950	4950	4950	0
429	20231120	131500	4950	4950	4950	4950	4950	0
430	20231120	131400	4950	4950	4950	4950	4950	0
431	20231120	131300	4950	4950	4950	4950	4950	0
432	20231120	131200	4950	4950	4950	4950	4950	0
433	20231120	131100	4950	4950	4950	4950	4950	0
434	20231120	131000	4950	4950	4950	4950	4950	0
435	20231120	130900	4950	4950	4950	4950	4950	0
436	20231120	130800	4950	4950	4950	4950	4950	0
437	20231120	130700	4950	4950	4950	4950	4950	0
438	20231120	130600	4950	4950	4950	4950	4950	0
439	20231120	130500	4950	4950	4950	4950	4950	0
440	20231120	130400	4950	4950	4950	4950	4950	0
441	20231120	130300	4950	4950	4950	4950	4950	0
442	20231120	130200	4950	4950	4950	4950	4950	0
443	20231120	130100	4950	4950	4950	4950	4950	0
444	20231120	130000	4950	4950	4950	4950	4950	0
445	20231120	125900	4950	4950	4950	4950	4950	0
446	20231120	125800	4950	4950	4950	4950	4950	0
447	20231120	125700	4950	4950	4950	4950	4950	0
448	20231120	125600	4950	4950	4950	4950	4950	0
449	20231120	125500	4950	4950	4950	4950	4950	0
450	20231120	125400	4950	4950	4950	4950	4950	0
451	20231120	125300	4950	4950	4950	4950	4950	0
452	20231120	125200	4950	4950	4950	4950	4950	0
453	20231120	125100	4950	4950	4950	4950	4950	0
454	20231120	125000	4950	4950	4950	4950	4950	0
455	20231120	124900	4950	4950	4950	4950	4950	0
456	20231120	124800	4950	4950	4950	4950	4950	0
457	20231120	124700	4950	4950	4950	4950	4950	0
458	20231120	124600	4950	4950	4950	4950	4950	0
459	20231120	124500	4950	4950	4950	4950	4950	0
460	20231120	124400	4950	4950	4950	4950	4950	0
461	20231120	124300	4950	4950	4950	4950	4950	0
462	20231120	124200	4950	4950	4950	4950	4950	0
463	20231120	124100	4950	4950	4950	4950	4950	0
464	20231120	124000	4950	4950	4950	4950	4950	0
465	20231120	123900	4950	4950	4950	4950	4950	0
466	20231120	123800	4950	4950	4950	4950	4950	0
467	20231120	123700	4950	4950	4950	4950	4950	0
468	20231120	123600	4950	4950	4950	4950	4950	0
469	20231120	123500	4950	4950	4950	4950	4950	0
470	20231120	123400	4950	4950	4950	4950	4950	0
471	20231120	123300	4950	4950	4950	4950	4950	0
472	20231120	123200	4950	4950	4950	4950	4950	0
473	20231120	123100	4950	4950	4950	4950	4950	0
474	20231120	123000	4950	4950	4950	4950	4950	0
475	20231120	122900	4950	4950	4950	4950	4950	0
476	20231120	122800	4950	4950	4950	4950	4950	0
477	20231120	122700	4950	4950	4950	4950	4950	0
478	20231120	122600	4950	4950	4950	4950	4950	0
479	20231120	122500	4950	4950	4950	4950	4950	0
480	20231120	122400	4950	4950	4950	4950	4950	0
481	20231120	122300	4950	4950	4950	4950	4950	0
482	20231120	122200	4950	4950	4950	4950	4950	0
483	20231120	122100	4950	4950	4950	4950	4950	0
484	20231120	122000	4950	4950	4950	4950	4950	0
485	20231120	121900	4950	4950	4950	4950	4950	0
486	20231120	121800	4950	4950	4950	4950	4950	0
487	20231120	121700	4950	4950	4950	4950	4950	0
488	20231120	121600	4950	4950	4950	4950	4950	0
489	20231120	121500	4950	4950	4950	4950	4950	0
490	20231120	121400	4950	4950	4950	4950	4950	0
491	20231120	121300	4950	4950	4950	4950	4950	0
492	20231120	121200	4950	4950	4950	4950	4950	0
493	20231120	121100	4950	4950	4950	4950	4950	0
494	20231120	121000	4950	4950	4950	4950	4950	0
495	20231120	120900	4950	4950	4950	4950	4950	0
496	20231120	120800	4950	4950	4950	4950	4950	0
497	20231120	120700	4950	4950	4950	4950	4950	0
498	20231120	120600	4950	4950	4950	4950	4950	0
499	20231120	120500	4950	4950	4950	4950	4950	0
500	20231120	120400	4950	4950	4950	4950	4950	0
501	20231120	120300	4950	4950	4950	4950	4950	0
502	20231120	120200	4950	4950	4950	4950	4950	0
503	20231120	120100	4950	4950	4950	4950	4950	0
504	20231120	120000	4950	4950	4950	4950	4950	0
505	20231120	115900	4950	4950	4950	4950	4950	0
506	20231120	115800	4950	4950	4950	4950	4950	0
507	20231120	115700	4950	4950	4950	4950	4950	0
508	20231120	115600	4950	4950	4950	4950	4950	0
509	20231120	115500	4950	4950	4950	4950	4950	0
510	20231120	115400	4950	4950	4950	4950	4950	0
511	20231120	115300	4950	4950	4950	4950	4950	0
512	20231120	115200	4950	4950	4950	4950	4950	0
513	20231120	115100	4950	4950	4950	4950	4950	0
514	20231120	115000	4950	4950	4950	4950	4950	0
515	20231120	114900	4950	4950	4950	4950	4950	0
516	20231120	114800	4950	4950	4950	4950	4950	0
517	20231120	114700	4950	4950	4950	4950	4950	0
518	20231120	114600	4950	4950	4950	4950	4950	0
519	20231120	114500	4950	4950	4950	4950	4950	0
520	20231120	114400	4950	4950	4950	4950	4950	0
521	20231120	114300	4950	4950	4950	4950	4950	0
522	20231120	114200	4950	4950	4950	4950	4950	0
523	20231120	114100	4950	4950	4950	4950	4950	0
524	20231120	114000	4950	4950	4950	4950	4950	0
525	20231120	113900	4950	4950	4950	4950	4950	0
526	20231120	113800	4950	4950	4950	4950	4950	0
527	20231120	113700	4950	4950	4950	4950	4950	0
528	20231120	113600	4950	4950	4950	4950	4950	0
529	20231120	113500	4950	4950	4950	4950	4950	0
530	20231120	113400	4950	4950	4950	4950	4950	0
531	20231120	113300	4950	4950	4950	4950	4950	0
532	20231120	113200	4950	4950	4950	4950	4950	0
533	20231120	113100	4950	4950	4950	4950	4950	0
534	20231120	113000	4950	4950	4950	4950	4950	0
535	20231120	112900	4950	4950	4950	4950	4950	0
536	20231120	112800	4950	4950	4950	4950	4950	0
537	20231120	112700	4950	4950	4950	4950	4950	0
538	20231120	112600	4950	4950	4950	4950	4950	0
539	20231120	112500	4950	4950	4950	4950	4950	0
540	20231120	112400	4950	4950	4950	4950	4950	0
541	20231120	112300	4950	4950	4950	4950	4950	0
542	20231120	112200	4950	4950	4950	4950	4950	0
543	20231120	112100	4950	4950	4950	4950	4950	0
544	20231120	112000	4950	4950	4950	4950	4950	0
545	20231120	111900	4950	4950	4950	4950	4950	0
546	20231120	111800	4950	4950	4950	4950	4950	0
547	20231120	111700	4950	4950	4950	4950	4950	0
548	20231120	111600	4950	4950	4950	4950	4950	0
549	20231120	111500	4950	4950	4950	4950	4950	0
550	20231120	111400	4950	4950	4950	4950	4950	0
551	20231120	111300	4950	4950	4950	4950	4950	0
552	20231120	111200	4950	4950	4950	4950	4950	0
553	20231120	111100	4950	4950	4950	4950	4950	0
554	20231120	111000	4950	4950	4950	4950	4950	0
555	20231120	110900	4950	4950	4950	4950	4950	0
556	20231120	110800	4950	4950	4950	4950	4950	0
557	20231120	110700	4950	4950	4950	4950	4950	0
558	20231120	110600	4950	4950	4950	4950	4950	0
559	20231120	110500	4950	4950	4950	4950	4950	0
560	20231120	110400	4950	4950	4950	4950	4950	0
561	20231120	110300	4950	4950	4950	4950	4950	0
562	20231120	110200	4950	4950	4950	4950	4950	0
563	20231120	110100	4950	4950	4950	4950	4950	0
564	20231120	110000	4950	4950	4950	4950	4950	0
565	20231120	105900	4950	4950	4950	4950	4950	0
566	20231120	105800	4950	4950	4950	4950	4950	0
567	20231120	105700	4950	4950	4950	4950	4950	0
568	20231120	105600	4950	4950	4950	4950	4950	0
569	20231120	105500	4950	4950	4950	4950	4950	0
570	20231120	105400	4950	4950	4950	4950	4950	0
571	20231120	105300	4950	4950	4950	4950	4950	0
572	20231120	105200	4950	4950	4950	4950	4950	0
573	20231120	105100	4950	4950	4950	4950	4950	0
574	20231120	105000	4950	4950	4950	4950	4950	0
575	20231120	104900	4950	4950	4950	4950	4950	0
576	20231120	104800	4950	4950	4950	4950	4950	0
577	20231120	104700	4950	4950	4950	4950	4950	0
578	20231120	104600	4950	4950	4950	4950	4950	0
579	20231120	104500	4950	4950	4950	4950	4950	0
580	20231120	104400	4950	4950	4950	4950	4950	0
581	20231120	104300	4950	4950	4950	4950	4950	0
582	20231120	104200	4950	4950	4950	4950	4950	0
583	20231120	104100	4950	4950	4950	4950	4950	0
584	20231120	104000	4950	4950	4950	4950	4950	0
585	20231120	103900	4950	4950	4950	4950	4950	0
586	20231120	103800	4950	4950	4950	4950	4950	0
587	20231120	103700	4950	4950	4950	4950	4950	0
588	20231120	103600	4950	4950	4950	4950	4950	0
589	20231120	103500	4950	4950	4950	4950	4950	0
590	20231120	103400	4950	4950	4950	4950	4950	0
591	20231120	103300	4950	4950	4950	4950	4950	0
592	20231120	103200	4950	4950	4950	4950	4950	0
593	20231120	103100	4950	4950	4950	4950	4950	0
594	20231120	103000	4950	4950	4950	4950	4950	0
595	20231120	102900	4950	4950	4950	4950	4950	0
596	20231120	102800	4950	4950	4950	4950	4950	0
597	20231120	102700	4950	4950	4950	4950	4950	0
598	20231120	102600	4950	4950	4950	4950	4950	0
599	20231120	102500	4950	4950	4950	4950	4950	0
600	20231120	102400	4950	4950	4950	4950	4950	0
601	20231120	102300	4950	4950	4950	4950	4950	0
602	20231120	102200	4950	4950	4950	4950	4950	0
603	20231120	102100	4950	4950	4950	4950	4950	0
604	20231120	102000	4950	4950	4950	4950	4950	0
605	20231120	101900	4950	4950	4950	4950	4950	0
606	20231120	101800	4950	4950	4950	4950	4950	0
607	20231120	101700	4950	4950	4950	4950	4950	0
608	20231120	101600	4950	4950	4950	4950	4950	0
609	20231120	101500	4950	4950	4950	4950	4950	0
610	20231120	101400	4950	4950	4950	4950	4950	0
611	20231120	101300	4950	4950	4950	4950	4950	0
612	20231120	101200	4950	4950	4950	4950	4950	0
613	20231120	101100	4950	4950	4950	4950	4950	0
614	20231120	101000	4950	4950	4950	4950	4950	0
615	20231120	100900	4950	4950	4950	4950	4950	0
616	20231120	100800	4950	4950	4950	4950	4950	0
617	20231120	100700	4950	4950	4950	4950	4950	0
618	20231120	100600	4950	4950	4950	4950	4950	0
619	20231120	100500	4950	4950	4950	4950	4950	0
620	20231120	100400	4950	4950	4950	4950	4950	0
621	20231120	100300	4950	4950	4950	4950	4950	0
622	20231120	100200	4950	4950	4950	4950	4950	0
623	20231120	100100	4950	4950	4950	4950	4950	0
624	20231120	100000	4950	4950	4950	4950	4950	0
625	20231120	095900	4950	4950	4950	4950	4950	0
626	20231120	095800	4950	4950	4950	4950	4950	0
627	20231120	095700	4950	4950	4950	4950	4950	0
628	20231120	095600	4950	4950	4950	4950	4950	0
629	20231120	095500	4950	4950	4950	4950	4950	0
630	20231120	095400	4950	4950	4950	4950	4950	0
631	20231120	095300	4950	4950	4950	4950	4950	0
632	20231120	095200	4950	4950	4950	4950	4950	0
633	20231120	095100	4950	4950	4950	4950	4950	0
634	20231120	095000	4950	4950	4950	4950	4950	0
635	20231120	094900	4950	4950	4950	4950	4950	0
636	20231120	094800	4950	4950	4950	4950	4950	0
637	20231120	094700	4950	4950	4950	4950	4950	0
638	20231120	094600	4950	4950	4950	4950	4950	0
639	20231120	094500	4950	4950	4950	4950	4950	0
640	20231120	094400	4950	4950	4950	4950	4950	0
641	20231120	094300	4950	4950	4950	4950	4950	0
642	20231120	094200	4950	4950	4950	4950	4950	0
643	20231120	094100	4950	4950	4950	4950	4950	0
644	20231120	094000	4950	4950	4950	4950	4950	0
645	20231120	093900	4950	4950	4950	4950	4950	0
646	20231120	093800	4950	4950	4950	4950	4950	0
647	20231120	093700	4950	4950	4950	4950	4950	0
648	20231120	093600	4950	4950	4950	4950	4950	0
649	20231120	093500	4950	4950	4950	4950	4950	0
650	20231120	093400	4950	4950	4950	4950	4950	0
651	20231120	093300	4950	4950	4950	4950	4950	0
652	20231120	093200	4950	4950	4950	4950	4950	0
653	20231120	093100	4950	4950	4950	4950	4950	0
654	20231120	093000	4950	4950	4950	4950	4950	0
655	20231120	092900	4950	4950	4950	4950	4950	0
656	20231120	092800	4950	4950	4950	4950	4950	0
657	20231120	092700	4950	4950	4950	4950	4950	0
658	20231120	092600	4950	4950	4950	4950	4950	0
659	20231120	092500	4950	4950	4950	4950	4950	0
660	20231120	092400	4950	4950	4950	4950	4950	0
661	20231120	092300	4950	4950	4950	4950	4950	0
662	20231120	092200	4950	4950	4950	4950	4950	0
663	20231120	092100	4950	4950	4950	4950	4950	0
664	20231120	092000	4950	4950	4950	4950	4950	0
665	20231120	091900	4950	4950	4950	4950	4950	0
666	20231120	091800	4950	4950	4950	4950	4950	0
667	20231120	091700	4950	4950	4950	4950	4950	0
668	20231120	091600	4950	4950	4950	4950	4950	0
669	20231120	091500	4950	4950	4950	4950	4950	0
670	20231120	091400	4950	4950	4950	4950	4950	0
671	20231120	091300	4950	4950	4950	4950	4950	0
672	20231120	091200	4950	4950	4950	4950	4950	0
673	20231120	091100	4950	4950	4950	4950	4950	0
674	20231120	091000	4950	4950	4950	4950	4950	0
675	20231120	090900	4950	4950	4950	4950	4950	0
676	20231120	090800	4950	4950	4950	4950	4950	0
677	20231120	090700	4950	4950	4950	4950	4950	0
678	20231120	090600	4950	4950	4950	4950	4950	0
679	20231120	090500	4950	4950	4950	4950	4950	0
680	20231120	090400	4950	4950	4950	4950	4950	0
681	20231120	090300	4950	4950	4950	4950	4950	0
682	20231120	090200	4950	4950	4950	4950	4950	0
683	20231120	090100	4950	4950	4950	4950	4950	0
684	20231120	090000	4950	4950	4950	4950	4950	1