KissMeData/199150/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201500	94820	4990	4990	4990	4990	10
3	20231122	201400	94820	4990	4990	4990	4990	0
4	20231122	201300	94820	4990	4990	4990	4990	0
5	20231122	201200	94820	4990	4990	4990	4990	0
6	20231122	201100	94820	4990	4990	4990	4990	0
7	20231122	201000	94820	4990	4990	4990	4990	0
8	20231122	200900	94820	4990	4990	4990	4990	0
9	20231122	200800	94820	4990	4990	4990	4990	0
10	20231122	200700	94820	4990	4990	4990	4990	0
11	20231122	200600	94820	4990	4990	4990	4990	0
12	20231122	200500	94820	4990	4990	4990	4990	0
13	20231122	200400	94820	4990	4990	4990	4990	0
14	20231122	200300	94820	4990	4990	4990	4990	0
15	20231122	200200	94820	4990	4990	4990	4990	0
16	20231122	200100	94820	4990	4990	4990	4990	0
17	20231122	200000	94820	4990	4990	4990	4990	0
18	20231122	195900	94820	4990	4990	4990	4990	0
19	20231122	195800	94820	4990	4990	4990	4990	0
20	20231122	195700	94820	4990	4990	4990	4990	0
21	20231122	195600	94820	4990	4990	4990	4990	0
22	20231122	195500	94820	4990	4990	4990	4990	0
23	20231122	195400	94820	4990	4990	4990	4990	0
24	20231122	195300	94820	4990	4990	4990	4990	0
25	20231122	195200	94820	4990	4990	4990	4990	0
26	20231122	195100	94820	4990	4990	4990	4990	0
27	20231122	195000	94820	4990	4990	4990	4990	0
28	20231122	194900	94820	4990	4990	4990	4990	0
29	20231122	194800	94820	4990	4990	4990	4990	0
30	20231122	194700	94820	4990	4990	4990	4990	0
31	20231122	194600	94820	4990	4990	4990	4990	0
32	20231122	194500	94820	4990	4990	4990	4990	10
33	20231122	194400	94820	4990	4990	4990	4990	0
34	20231122	194300	94820	4990	4990	4990	4990	0
35	20231122	194200	94820	4990	4990	4990	4990	0
36	20231122	194100	94820	4990	4990	4990	4990	0
37	20231122	194000	94820	4990	4990	4990	4990	0
38	20231122	193900	94820	4990	4990	4990	4990	0
39	20231122	193800	94820	4990	4990	4990	4990	0
40	20231122	193700	94820	4990	4990	4990	4990	0
41	20231122	193600	94820	4990	4990	4990	4990	0
42	20231122	193500	94820	4990	4990	4990	4990	0
43	20231122	193400	94820	4990	4990	4990	4990	0
44	20231122	193300	94820	4990	4990	4990	4990	0
45	20231122	193200	94820	4990	4990	4990	4990	0
46	20231122	193100	94820	4990	4990	4990	4990	0
47	20231122	193000	94820	4990	4990	4990	4990	0
48	20231122	192900	94820	4990	4990	4990	4990	0
49	20231122	192800	94820	4990	4990	4990	4990	0
50	20231122	192700	94820	4990	4990	4990	4990	0
51	20231122	192600	94820	4990	4990	4990	4990	0
52	20231122	192500	94820	4990	4990	4990	4990	0
53	20231122	192400	94820	4990	4990	4990	4990	0
54	20231122	192300	94820	4990	4990	4990	4990	0
55	20231122	192200	94820	4990	4990	4990	4990	0
56	20231122	192100	94820	4990	4990	4990	4990	0
57	20231122	192000	94820	4990	4990	4990	4990	0
58	20231122	191900	94820	4990	4990	4990	4990	0
59	20231122	191800	94820	4990	4990	4990	4990	0
60	20231122	191700	94820	4990	4990	4990	4990	0
61	20231122	191600	94820	4990	4990	4990	4990	0
62	20231122	191500	94820	4990	4990	4990	4990	10
63	20231122	191400	94820	4990	4990	4990	4990	0
64	20231122	191300	94820	4990	4990	4990	4990	0
65	20231122	191200	94820	4990	4990	4990	4990	0
66	20231122	191100	94820	4990	4990	4990	4990	0
67	20231122	191000	94820	4990	4990	4990	4990	0
68	20231122	190900	94820	4990	4990	4990	4990	0
69	20231122	190800	94820	4990	4990	4990	4990	0
70	20231122	190700	94820	4990	4990	4990	4990	0
71	20231122	190600	94820	4990	4990	4990	4990	0
72	20231122	190500	94820	4990	4990	4990	4990	0
73	20231122	190400	94820	4990	4990	4990	4990	0
74	20231122	190300	94820	4990	4990	4990	4990	0
75	20231122	190200	94820	4990	4990	4990	4990	0
76	20231122	190100	94820	4990	4990	4990	4990	0
77	20231122	190000	94820	4990	4990	4990	4990	0
78	20231122	185900	94820	4990	4990	4990	4990	0
79	20231122	185800	94820	4990	4990	4990	4990	0
80	20231122	185700	94820	4990	4990	4990	4990	0
81	20231122	185600	94820	4990	4990	4990	4990	0
82	20231122	185500	94820	4990	4990	4990	4990	0
83	20231122	185400	94820	4990	4990	4990	4990	0
84	20231122	185300	94820	4990	4990	4990	4990	0
85	20231122	185200	94820	4990	4990	4990	4990	0
86	20231122	185100	94820	4990	4990	4990	4990	0
87	20231122	185000	94820	4990	4990	4990	4990	0
88	20231122	184900	94820	4990	4990	4990	4990	0
89	20231122	184800	94820	4990	4990	4990	4990	0
90	20231122	184700	94820	4990	4990	4990	4990	0
91	20231122	184600	94820	4990	4990	4990	4990	0
92	20231122	184500	94820	4990	4990	4990	4990	10
93	20231122	184400	94820	4990	4990	4990	4990	0
94	20231122	184300	94820	4990	4990	4990	4990	0
95	20231122	184200	94820	4990	4990	4990	4990	0
96	20231122	184100	94820	4990	4990	4990	4990	0
97	20231122	184000	94820	4990	4990	4990	4990	0
98	20231122	183900	94820	4990	4990	4990	4990	0
99	20231122	183800	94820	4990	4990	4990	4990	0
100	20231122	183700	94820	4990	4990	4990	4990	0
101	20231122	183600	94820	4990	4990	4990	4990	0
102	20231122	183500	94820	4990	4990	4990	4990	0
103	20231122	183400	94820	4990	4990	4990	4990	0
104	20231122	183300	94820	4990	4990	4990	4990	0
105	20231122	183200	94820	4990	4990	4990	4990	0
106	20231122	183100	94820	4990	4990	4990	4990	0
107	20231122	183000	94820	4990	4990	4990	4990	0
108	20231122	182900	94820	4990	4990	4990	4990	0
109	20231122	182800	94820	4990	4990	4990	4990	0
110	20231122	182700	94820	4990	4990	4990	4990	0
111	20231122	182600	94820	4990	4990	4990	4990	0
112	20231122	182500	94820	4990	4990	4990	4990	0
113	20231122	182400	94820	4990	4990	4990	4990	0
114	20231122	182300	94820	4990	4990	4990	4990	0
115	20231122	182200	94820	4990	4990	4990	4990	0
116	20231122	182100	94820	4990	4990	4990	4990	0
117	20231122	182000	94820	4990	4990	4990	4990	0
118	20231122	181900	94820	4990	4990	4990	4990	0
119	20231122	181800	94820	4990	4990	4990	4990	0
120	20231122	181700	94820	4990	4990	4990	4990	0
121	20231122	181600	94820	4990	4990	4990	4990	0
122	20231122	181500	94820	4990	4990	4990	4990	10
123	20231122	181400	94820	4990	4990	4990	4990	0
124	20231122	181300	94820	4990	4990	4990	4990	0
125	20231122	181200	94820	4990	4990	4990	4990	0
126	20231122	181100	94820	4990	4990	4990	4990	0
127	20231122	181000	94820	4990	4990	4990	4990	0
128	20231122	180900	94820	4990	4990	4990	4990	0
129	20231122	180800	94820	4990	4990	4990	4990	0
130	20231122	180700	94820	4990	4990	4990	4990	0
131	20231122	180600	94820	4990	4990	4990	4990	0
132	20231122	180500	94820	4990	4990	4990	4990	0
133	20231122	180400	94820	4990	4990	4990	4990	0
134	20231122	180300	94820	4990	4990	4990	4990	0
135	20231122	180200	94820	4990	4990	4990	4990	0
136	20231122	180100	94820	4990	4990	4990	4990	0
137	20231122	180000	94820	4990	4990	4990	4990	0
138	20231122	175900	94820	4990	4990	4990	4990	0
139	20231122	175800	94820	4990	4990	4990	4990	0
140	20231122	175700	94820	4990	4990	4990	4990	0
141	20231122	175600	94820	4990	4990	4990	4990	0
142	20231122	175500	94820	4990	4990	4990	4990	0
143	20231122	175400	94820	4990	4990	4990	4990	0
144	20231122	175300	94820	4990	4990	4990	4990	0
145	20231122	175200	94820	4990	4990	4990	4990	0
146	20231122	175100	94820	4990	4990	4990	4990	0
147	20231122	175000	94820	4990	4990	4990	4990	0
148	20231122	174900	94820	4990	4990	4990	4990	0
149	20231122	174800	94820	4990	4990	4990	4990	0
150	20231122	174700	94820	4990	4990	4990	4990	0
151	20231122	174600	94820	4990	4990	4990	4990	0
152	20231122	174500	94820	4990	4990	4990	4990	10
153	20231122	174400	94820	4990	4990	4990	4990	0
154	20231122	174300	94820	4990	4990	4990	4990	0
155	20231122	174200	94820	4990	4990	4990	4990	0
156	20231122	174100	94820	4990	4990	4990	4990	0
157	20231122	174000	94820	4990	4990	4990	4990	0
158	20231122	173900	94820	4990	4990	4990	4990	0
159	20231122	173800	94820	4990	4990	4990	4990	0
160	20231122	173700	94820	4990	4990	4990	4990	0
161	20231122	173600	94820	4990	4990	4990	4990	0
162	20231122	173500	94820	4990	4990	4990	4990	0
163	20231122	173400	94820	4990	4990	4990	4990	0
164	20231122	173300	94820	4990	4990	4990	4990	0
165	20231122	173200	94820	4990	4990	4990	4990	0
166	20231122	173100	94820	4990	4990	4990	4990	0
167	20231122	173000	94820	4990	4990	4990	4990	0
168	20231122	172900	94820	4990	4990	4990	4990	0
169	20231122	172800	94820	4990	4990	4990	4990	0
170	20231122	172700	94820	4990	4990	4990	4990	0
171	20231122	172600	94820	4990	4990	4990	4990	0
172	20231122	172500	94820	4990	4990	4990	4990	0
173	20231122	172400	94820	4990	4990	4990	4990	0
174	20231122	172300	94820	4990	4990	4990	4990	0
175	20231122	172200	94820	4990	4990	4990	4990	0
176	20231122	172100	94820	4990	4990	4990	4990	0
177	20231122	172000	94820	4990	4990	4990	4990	0
178	20231122	171900	94820	4990	4990	4990	4990	0
179	20231122	171800	94820	4990	4990	4990	4990	0
180	20231122	171700	94820	4990	4990	4990	4990	0
181	20231122	171600	94820	4990	4990	4990	4990	0
182	20231122	171500	94820	4990	4990	4990	4990	10
183	20231122	171400	94820	4990	4990	4990	4990	0
184	20231122	171300	94820	4990	4990	4990	4990	0
185	20231122	171200	94820	4990	4990	4990	4990	0
186	20231122	171100	94820	4990	4990	4990	4990	0
187	20231122	171000	94820	4990	4990	4990	4990	0
188	20231122	170900	94820	4990	4990	4990	4990	0
189	20231122	170800	94820	4990	4990	4990	4990	0
190	20231122	170700	94820	4990	4990	4990	4990	0
191	20231122	170600	94820	4990	4990	4990	4990	0
192	20231122	170500	94820	4990	4990	4990	4990	0
193	20231122	170400	94820	4990	4990	4990	4990	0
194	20231122	170300	94820	4990	4990	4990	4990	0
195	20231122	170200	94820	4990	4990	4990	4990	0
196	20231122	170100	94820	4990	4990	4990	4990	0
197	20231122	170000	94820	4990	4990	4990	4990	0
198	20231122	165900	94820	4990	4990	4990	4990	0
199	20231122	165800	94820	4990	4990	4990	4990	0
200	20231122	165700	94820	4990	4990	4990	4990	0
201	20231122	165600	94820	4990	4990	4990	4990	0
202	20231122	165500	94820	4990	4990	4990	4990	0
203	20231122	165400	94820	4990	4990	4990	4990	0
204	20231122	165300	94820	4990	4990	4990	4990	0
205	20231122	165200	94820	4990	4990	4990	4990	0
206	20231122	165100	94820	4990	4990	4990	4990	0
207	20231122	165000	94820	4990	4990	4990	4990	0
208	20231122	164900	94820	4990	4990	4990	4990	0
209	20231122	164800	94820	4990	4990	4990	4990	0
210	20231122	164700	94820	4990	4990	4990	4990	0
211	20231122	164600	94820	4990	4990	4990	4990	0
212	20231122	164500	94820	4990	4990	4990	4990	10
213	20231122	164400	94820	4990	4990	4990	4990	0
214	20231122	164300	94820	4990	4990	4990	4990	0
215	20231122	164200	94820	4990	4990	4990	4990	0
216	20231122	164100	94820	4990	4990	4990	4990	0
217	20231122	164000	94820	4990	4990	4990	4990	0
218	20231122	163900	94820	4990	4990	4990	4990	0
219	20231122	163800	94820	4990	4990	4990	4990	0
220	20231122	163700	94820	4990	4990	4990	4990	0
221	20231122	163600	94820	4990	4990	4990	4990	0
222	20231122	163500	94820	4990	4990	4990	4990	0
223	20231122	163400	94820	4990	4990	4990	4990	0
224	20231122	163300	94820	4990	4990	4990	4990	0
225	20231122	163200	94820	4990	4990	4990	4990	0
226	20231122	163100	94820	4990	4990	4990	4990	0
227	20231122	163000	94820	4990	4990	4990	4990	0
228	20231122	162900	94820	4990	4990	4990	4990	0
229	20231122	162800	94820	4990	4990	4990	4990	0
230	20231122	162700	94820	4990	4990	4990	4990	0
231	20231122	162600	94820	4990	4990	4990	4990	0
232	20231122	162500	94820	4990	4990	4990	4990	0
233	20231122	162400	94820	4990	4990	4990	4990	0
234	20231122	162300	94820	4990	4990	4990	4990	0
235	20231122	162200	94820	4990	4990	4990	4990	0
236	20231122	162100	94820	4990	4990	4990	4990	0
237	20231122	162000	94820	4990	4990	4990	4990	0
238	20231122	161900	94820	4990	4990	4990	4990	0
239	20231122	161800	94820	4990	4990	4990	4990	0
240	20231122	161700	94820	4990	4990	4990	4990	0
241	20231122	161600	94820	4990	4990	4990	4990	0
242	20231122	161500	94820	4990	4990	4990	4990	10
243	20231122	161400	94820	4990	4990	4990	4990	0
244	20231122	161300	94820	4990	4990	4990	4990	0
245	20231122	161200	94820	4990	4990	4990	4990	0
246	20231122	161100	94820	4990	4990	4990	4990	0
247	20231122	161000	94820	4990	4990	4990	4990	0
248	20231122	160900	94820	4990	4990	4990	4990	0
249	20231122	160800	94820	4990	4990	4990	4990	0
250	20231122	160700	94820	4990	4990	4990	4990	0
251	20231122	160600	94820	4990	4990	4990	4990	0
252	20231122	160500	94820	4990	4990	4990	4990	0
253	20231122	160400	94820	4990	4990	4990	4990	0
254	20231122	160300	94820	4990	4990	4990	4990	0
255	20231122	160200	94820	4990	4990	4990	4990	0
256	20231122	160100	94820	4990	4990	4990	4990	0
257	20231122	160000	94820	4990	4990	4990	4990	0
258	20231122	155900	94820	4990	4990	4990	4990	0
259	20231122	155800	94820	4990	4990	4990	4990	0
260	20231122	155700	94820	4990	4990	4990	4990	0
261	20231122	155600	94820	4990	4990	4990	4990	0
262	20231122	155500	94820	4990	4990	4990	4990	0
263	20231122	155400	94820	4990	4990	4990	4990	0
264	20231122	155300	94820	4990	4990	4990	4990	0
265	20231122	155200	94820	4990	4990	4990	4990	0
266	20231122	155100	94820	4990	4990	4990	4990	0
267	20231122	155000	94820	4990	4990	4990	4990	0
268	20231122	154900	94820	4990	4990	4990	4990	0
269	20231122	154800	94820	4990	4990	4990	4990	0
270	20231122	154700	94820	4990	4990	4990	4990	0
271	20231122	154600	94820	4990	4990	4990	4990	0
272	20231122	154500	94820	4990	4990	4990	4990	10
273	20231122	154400	94820	4990	4990	4990	4990	0
274	20231122	154300	94820	4990	4990	4990	4990	0
275	20231122	154200	94820	4990	4990	4990	4990	0
276	20231122	154100	94820	4990	4990	4990	4990	0
277	20231122	154000	94820	4990	4990	4990	4990	0
278	20231122	153900	94820	4990	4990	4990	4990	0
279	20231122	153800	94820	4990	4990	4990	4990	0
280	20231122	153700	94820	4990	4990	4990	4990	0
281	20231122	153600	94820	4990	4990	4990	4990	0
282	20231122	153500	94820	4990	4990	4990	4990	0
283	20231122	153400	94820	4990	4990	4990	4990	0
284	20231122	153300	94820	4990	4990	4990	4990	0
285	20231122	153200	94820	4990	4990	4990	4990	0
286	20231122	153100	94820	4990	4990	4990	4990	0
287	20231122	153000	94820	4990	4990	4990	4990	0
288	20231122	152900	94820	4990	4990	4990	4990	0
289	20231122	152800	94820	4990	4990	4990	4990	0
290	20231122	152700	94820	4990	4990	4990	4990	0
291	20231122	152600	94820	4990	4990	4990	4990	0
292	20231122	152500	94820	4990	4990	4990	4990	0
293	20231122	152400	94820	4990	4990	4990	4990	0
294	20231122	152300	94820	4990	4990	4990	4990	0
295	20231122	152200	94820	4990	4990	4990	4990	0
296	20231122	152100	94820	4990	4990	4990	4990	0
297	20231122	152000	94820	4990	4990	4990	4990	0
298	20231122	151900	94820	4990	4990	4990	4990	0
299	20231122	151800	94820	4990	4990	4990	4990	0
300	20231122	151700	94820	4990	4990	4990	4990	0
301	20231122	151600	94820	4990	4990	4990	4990	0
302	20231122	151500	94820	4990	4990	4990	4990	0
303	20231122	151400	94820	4990	4990	4990	4990	0
304	20231122	151300	94820	4990	4990	4990	4990	0
305	20231122	151200	94820	4990	4990	4990	4990	0
306	20231122	151100	94820	4990	4990	4990	4990	0
307	20231122	151000	94820	4990	4990	4990	4990	0
308	20231122	150900	94820	4990	4990	4990	4990	0
309	20231122	150800	94820	4990	4990	4990	4990	0
310	20231122	150700	94820	4990	4990	4990	4990	0
311	20231122	150600	94820	4990	4990	4990	4990	0
312	20231122	150500	94820	4990	4990	4990	4990	0
313	20231122	150400	94820	4990	4990	4990	4990	0
314	20231122	150300	94820	4990	4990	4990	4990	0
315	20231122	150200	94820	4990	4990	4990	4990	0
316	20231122	150100	94820	4990	4990	4990	4990	0
317	20231122	150000	94820	4990	4990	4990	4990	0
318	20231122	145900	94820	4990	4990	4990	4990	0
319	20231122	145800	94820	4990	4990	4990	4990	0
320	20231122	145700	94820	4990	4990	4990	4990	0
321	20231122	145600	94820	4990	4990	4990	4990	0
322	20231122	145500	94820	4990	4990	4990	4990	0
323	20231122	145400	94820	4990	4990	4990	4990	0
324	20231122	145300	94820	4990	4990	4990	4990	0
325	20231122	145200	94820	4990	4990	4990	4990	0
326	20231122	145100	94820	4990	4990	4990	4990	0
327	20231122	145000	94820	4990	4990	4990	4990	0
328	20231122	144900	94820	4990	4990	4990	4990	0
329	20231122	144800	94820	4990	4990	4990	4990	0
330	20231122	144700	94820	4990	4990	4990	4990	0
331	20231122	144600	94820	4990	4990	4990	4990	0
332	20231122	144500	94820	4990	4990	4990	4990	0
333	20231122	144400	94820	4990	4990	4990	4990	0
334	20231122	144300	94820	4990	4990	4990	4990	0
335	20231122	144200	94820	4990	4990	4990	4990	0
336	20231122	144100	94820	4990	4990	4990	4990	0
337	20231122	144000	94820	4990	4990	4990	4990	0
338	20231122	143900	94820	4990	4990	4990	4990	0
339	20231122	143800	94820	4990	4990	4990	4990	0
340	20231122	143700	94820	4990	4990	4990	4990	0
341	20231122	143600	94820	4990	4990	4990	4990	0
342	20231122	143500	94820	4990	4990	4990	4990	0
343	20231122	143400	94820	4990	4990	4990	4990	0
344	20231122	143300	94820	4990	4990	4990	4990	0
345	20231122	143200	94820	4990	4990	4990	4990	0
346	20231122	143100	94820	4990	4990	4990	4990	0
347	20231122	143000	94820	4990	4990	4990	4990	0
348	20231122	142900	94820	4990	4990	4990	4990	0
349	20231122	142800	94820	4990	4990	4990	4990	0
350	20231122	142700	94820	4990	4990	4990	4990	0
351	20231122	142600	94820	4990	4990	4990	4990	0
352	20231122	142500	94820	4990	4990	4990	4990	0
353	20231122	142400	94820	4990	4990	4990	4990	0
354	20231122	142300	94820	4990	4990	4990	4990	0
355	20231122	142200	94820	4990	4990	4990	4990	0
356	20231122	142100	94820	4990	4990	4990	4990	0
357	20231122	142000	94820	4990	4990	4990	4990	0
358	20231122	141900	94820	4990	4990	4990	4990	0
359	20231122	141800	94820	4990	4990	4990	4990	0
360	20231122	141700	94820	4990	4990	4990	4990	0
361	20231122	141600	94820	4990	4990	4990	4990	0
362	20231122	141500	94820	4990	4990	4990	4990	0
363	20231122	141400	94820	4990	4990	4990	4990	0
364	20231122	141300	94820	4990	4990	4990	4990	0
365	20231122	141200	94820	4990	4990	4990	4990	0
366	20231122	141100	94820	4990	4990	4990	4990	0
367	20231122	141000	94820	4990	4990	4990	4990	0
368	20231122	140900	94820	4990	4990	4990	4990	0
369	20231122	140800	94820	4990	4990	4990	4990	0
370	20231122	140700	94820	4990	4990	4990	4990	0
371	20231122	140600	94820	4990	4990	4990	4990	0
372	20231122	140500	94820	4990	4990	4990	4990	0
373	20231122	140400	94820	4990	4990	4990	4990	0
374	20231122	140300	94820	4990	4990	4990	4990	0
375	20231122	140200	94820	4990	4990	4990	4990	0
376	20231122	140100	94820	4990	4990	4990	4990	0
377	20231122	140000	94820	4990	4990	4990	4990	0
378	20231122	135900	94820	4990	4990	4990	4990	0
379	20231122	135800	94820	4990	4990	4990	4990	0
380	20231122	135700	94820	4990	4990	4990	4990	0
381	20231122	135600	94820	4990	4990	4990	4990	0
382	20231122	135500	94820	4990	4990	4990	4990	0
383	20231122	135400	94820	4990	4990	4990	4990	0
384	20231122	135300	94820	4990	4990	4990	4990	0
385	20231122	135200	94820	4990	4990	4990	4990	0
386	20231122	135100	94820	4990	4990	4990	4990	0
387	20231122	135000	94820	4990	4990	4990	4990	0
388	20231122	134900	94820	4990	4990	4990	4990	0
389	20231122	134800	94820	4990	4990	4990	4990	0
390	20231122	134700	94820	4990	4990	4990	4990	0
391	20231122	134600	94820	4990	4990	4990	4990	10
392	20231122	134500	44920	4990	4990	4990	4990	0
393	20231122	134400	44920	4990	4990	4990	4990	0
394	20231122	134300	44920	4990	4990	4990	4990	0
395	20231122	134200	44920	4990	4990	4990	4990	0
396	20231122	134100	44920	4990	4990	4990	4990	0
397	20231122	134000	44920	4990	4990	4990	4990	0
398	20231122	133900	44920	4990	4990	4990	4990	0
399	20231122	133800	44920	4990	4990	4990	4990	0
400	20231122	133700	44920	4990	4990	4990	4990	0
401	20231122	133600	44920	4990	4990	4990	4990	8
402	20231122	133500	5000	5000	5000	5000	5000	0
403	20231122	133400	5000	5000	5000	5000	5000	0
404	20231122	133300	5000	5000	5000	5000	5000	0
405	20231122	133200	5000	5000	5000	5000	5000	0
406	20231122	133100	5000	5000	5000	5000	5000	0
407	20231122	133000	5000	5000	5000	5000	5000	0
408	20231122	132900	5000	5000	5000	5000	5000	0
409	20231122	132800	5000	5000	5000	5000	5000	0
410	20231122	132700	5000	5000	5000	5000	5000	0
411	20231122	132600	5000	5000	5000	5000	5000	0
412	20231122	132500	5000	5000	5000	5000	5000	0
413	20231122	132400	5000	5000	5000	5000	5000	0
414	20231122	132300	5000	5000	5000	5000	5000	0
415	20231122	132200	5000	5000	5000	5000	5000	0
416	20231122	132100	5000	5000	5000	5000	5000	0
417	20231122	132000	5000	5000	5000	5000	5000	0
418	20231122	131900	5000	5000	5000	5000	5000	0
419	20231122	131800	5000	5000	5000	5000	5000	0
420	20231122	131700	5000	5000	5000	5000	5000	0
421	20231122	131600	5000	5000	5000	5000	5000	0
422	20231122	131500	5000	5000	5000	5000	5000	0
423	20231122	131400	5000	5000	5000	5000	5000	0
424	20231122	131300	5000	5000	5000	5000	5000	0
425	20231122	131200	5000	5000	5000	5000	5000	0
426	20231122	131100	5000	5000	5000	5000	5000	0
427	20231122	131000	5000	5000	5000	5000	5000	0
428	20231122	130900	5000	5000	5000	5000	5000	0
429	20231122	130800	5000	5000	5000	5000	5000	0
430	20231122	130700	5000	5000	5000	5000	5000	0
431	20231122	130600	5000	5000	5000	5000	5000	0
432	20231122	130500	5000	5000	5000	5000	5000	0
433	20231122	130400	5000	5000	5000	5000	5000	0
434	20231122	130300	5000	5000	5000	5000	5000	0
435	20231122	130200	5000	5000	5000	5000	5000	0
436	20231122	130100	5000	5000	5000	5000	5000	0
437	20231122	130000	5000	5000	5000	5000	5000	0
438	20231122	125900	5000	5000	5000	5000	5000	0
439	20231122	125800	5000	5000	5000	5000	5000	0
440	20231122	125700	5000	5000	5000	5000	5000	0
441	20231122	125600	5000	5000	5000	5000	5000	0
442	20231122	125500	5000	5000	5000	5000	5000	0
443	20231122	125400	5000	5000	5000	5000	5000	0
444	20231122	125300	5000	5000	5000	5000	5000	0
445	20231122	125200	5000	5000	5000	5000	5000	0
446	20231122	125100	5000	5000	5000	5000	5000	0
447	20231122	125000	5000	5000	5000	5000	5000	0
448	20231122	124900	5000	5000	5000	5000	5000	0
449	20231122	124800	5000	5000	5000	5000	5000	0
450	20231122	124700	5000	5000	5000	5000	5000	0
451	20231122	124600	5000	5000	5000	5000	5000	0
452	20231122	124500	5000	5000	5000	5000	5000	0
453	20231122	124400	5000	5000	5000	5000	5000	0
454	20231122	124300	5000	5000	5000	5000	5000	0
455	20231122	124200	5000	5000	5000	5000	5000	0
456	20231122	124100	5000	5000	5000	5000	5000	0
457	20231122	124000	5000	5000	5000	5000	5000	0
458	20231122	123900	5000	5000	5000	5000	5000	0
459	20231122	123800	5000	5000	5000	5000	5000	0
460	20231122	123700	5000	5000	5000	5000	5000	0
461	20231122	123600	5000	5000	5000	5000	5000	0
462	20231122	123500	5000	5000	5000	5000	5000	0
463	20231122	123400	5000	5000	5000	5000	5000	0
464	20231122	123300	5000	5000	5000	5000	5000	0
465	20231122	123200	5000	5000	5000	5000	5000	0
466	20231122	123100	5000	5000	5000	5000	5000	0
467	20231122	123000	5000	5000	5000	5000	5000	0
468	20231122	122900	5000	5000	5000	5000	5000	0
469	20231122	122800	5000	5000	5000	5000	5000	0
470	20231122	122700	5000	5000	5000	5000	5000	0
471	20231122	122600	5000	5000	5000	5000	5000	0
472	20231122	122500	5000	5000	5000	5000	5000	0
473	20231122	122400	5000	5000	5000	5000	5000	0
474	20231122	122300	5000	5000	5000	5000	5000	0
475	20231122	122200	5000	5000	5000	5000	5000	0
476	20231122	122100	5000	5000	5000	5000	5000	0
477	20231122	122000	5000	5000	5000	5000	5000	0
478	20231122	121900	5000	5000	5000	5000	5000	0
479	20231122	121800	5000	5000	5000	5000	5000	0
480	20231122	121700	5000	5000	5000	5000	5000	0
481	20231122	121600	5000	5000	5000	5000	5000	0
482	20231122	121500	5000	5000	5000	5000	5000	0
483	20231122	121400	5000	5000	5000	5000	5000	0
484	20231122	121300	5000	5000	5000	5000	5000	0
485	20231122	121200	5000	5000	5000	5000	5000	0
486	20231122	121100	5000	5000	5000	5000	5000	0
487	20231122	121000	5000	5000	5000	5000	5000	0
488	20231122	120900	5000	5000	5000	5000	5000	0
489	20231122	120800	5000	5000	5000	5000	5000	0
490	20231122	120700	5000	5000	5000	5000	5000	0
491	20231122	120600	5000	5000	5000	5000	5000	0
492	20231122	120500	5000	5000	5000	5000	5000	0
493	20231122	120400	5000	5000	5000	5000	5000	0
494	20231122	120300	5000	5000	5000	5000	5000	0
495	20231122	120200	5000	5000	5000	5000	5000	0
496	20231122	120100	5000	5000	5000	5000	5000	0
497	20231122	120000	5000	5000	5000	5000	5000	0
498	20231122	115900	5000	5000	5000	5000	5000	0
499	20231122	115800	5000	5000	5000	5000	5000	0
500	20231122	115700	5000	5000	5000	5000	5000	0
501	20231122	115600	5000	5000	5000	5000	5000	0
502	20231122	115500	5000	5000	5000	5000	5000	0
503	20231122	115400	5000	5000	5000	5000	5000	0
504	20231122	115300	5000	5000	5000	5000	5000	0
505	20231122	115200	5000	5000	5000	5000	5000	0
506	20231122	115100	5000	5000	5000	5000	5000	0
507	20231122	115000	5000	5000	5000	5000	5000	0
508	20231122	114900	5000	5000	5000	5000	5000	0
509	20231122	114800	5000	5000	5000	5000	5000	0
510	20231122	114700	5000	5000	5000	5000	5000	0
511	20231122	114600	5000	5000	5000	5000	5000	0
512	20231122	114500	5000	5000	5000	5000	5000	0
513	20231122	114400	5000	5000	5000	5000	5000	0
514	20231122	114300	5000	5000	5000	5000	5000	0
515	20231122	114200	5000	5000	5000	5000	5000	0
516	20231122	114100	5000	5000	5000	5000	5000	0
517	20231122	114000	5000	5000	5000	5000	5000	0
518	20231122	113900	5000	5000	5000	5000	5000	0
519	20231122	113800	5000	5000	5000	5000	5000	0
520	20231122	113700	5000	5000	5000	5000	5000	0
521	20231122	113600	5000	5000	5000	5000	5000	0
522	20231122	113500	5000	5000	5000	5000	5000	0
523	20231122	113400	5000	5000	5000	5000	5000	0
524	20231122	113300	5000	5000	5000	5000	5000	0
525	20231122	113200	5000	5000	5000	5000	5000	0
526	20231122	113100	5000	5000	5000	5000	5000	0
527	20231122	113000	5000	5000	5000	5000	5000	0
528	20231122	112900	5000	5000	5000	5000	5000	0
529	20231122	112800	5000	5000	5000	5000	5000	0
530	20231122	112700	5000	5000	5000	5000	5000	0
531	20231122	112600	5000	5000	5000	5000	5000	0
532	20231122	112500	5000	5000	5000	5000	5000	0
533	20231122	112400	5000	5000	5000	5000	5000	0
534	20231122	112300	5000	5000	5000	5000	5000	0
535	20231122	112200	5000	5000	5000	5000	5000	0
536	20231122	112100	5000	5000	5000	5000	5000	0
537	20231122	112000	5000	5000	5000	5000	5000	0
538	20231122	111900	5000	5000	5000	5000	5000	0
539	20231122	111800	5000	5000	5000	5000	5000	0
540	20231122	111700	5000	5000	5000	5000	5000	0
541	20231122	111600	5000	5000	5000	5000	5000	0
542	20231122	111500	5000	5000	5000	5000	5000	0
543	20231122	111400	5000	5000	5000	5000	5000	0
544	20231122	111300	5000	5000	5000	5000	5000	0
545	20231122	111200	5000	5000	5000	5000	5000	0
546	20231122	111100	5000	5000	5000	5000	5000	0
547	20231122	111000	5000	5000	5000	5000	5000	0
548	20231122	110900	5000	5000	5000	5000	5000	0
549	20231122	110800	5000	5000	5000	5000	5000	0
550	20231122	110700	5000	5000	5000	5000	5000	0
551	20231122	110600	5000	5000	5000	5000	5000	0
552	20231122	110500	5000	5000	5000	5000	5000	0
553	20231122	110400	5000	5000	5000	5000	5000	0
554	20231122	110300	5000	5000	5000	5000	5000	0
555	20231122	110200	5000	5000	5000	5000	5000	0
556	20231122	110100	5000	5000	5000	5000	5000	0
557	20231122	110000	5000	5000	5000	5000	5000	0
558	20231122	105900	5000	5000	5000	5000	5000	0
559	20231122	105800	5000	5000	5000	5000	5000	0
560	20231122	105700	5000	5000	5000	5000	5000	0
561	20231122	105600	5000	5000	5000	5000	5000	0
562	20231122	105500	5000	5000	5000	5000	5000	0
563	20231122	105400	5000	5000	5000	5000	5000	0
564	20231122	105300	5000	5000	5000	5000	5000	0
565	20231122	105200	5000	5000	5000	5000	5000	0
566	20231122	105100	5000	5000	5000	5000	5000	0
567	20231122	105000	5000	5000	5000	5000	5000	0
568	20231122	104900	5000	5000	5000	5000	5000	0
569	20231122	104800	5000	5000	5000	5000	5000	0
570	20231122	104700	5000	5000	5000	5000	5000	0
571	20231122	104600	5000	5000	5000	5000	5000	0
572	20231122	104500	5000	5000	5000	5000	5000	0
573	20231122	104400	5000	5000	5000	5000	5000	0
574	20231122	104300	5000	5000	5000	5000	5000	0
575	20231122	104200	5000	5000	5000	5000	5000	0
576	20231122	104100	5000	5000	5000	5000	5000	0
577	20231122	104000	5000	5000	5000	5000	5000	0
578	20231122	103900	5000	5000	5000	5000	5000	0
579	20231122	103800	5000	5000	5000	5000	5000	0
580	20231122	103700	5000	5000	5000	5000	5000	0
581	20231122	103600	5000	5000	5000	5000	5000	0
582	20231122	103500	5000	5000	5000	5000	5000	0
583	20231122	103400	5000	5000	5000	5000	5000	0
584	20231122	103300	5000	5000	5000	5000	5000	0
585	20231122	103200	5000	5000	5000	5000	5000	0
586	20231122	103100	5000	5000	5000	5000	5000	0
587	20231122	103000	5000	5000	5000	5000	5000	0
588	20231122	102900	5000	5000	5000	5000	5000	0
589	20231122	102800	5000	5000	5000	5000	5000	0
590	20231122	102700	5000	5000	5000	5000	5000	0
591	20231122	102600	5000	5000	5000	5000	5000	0
592	20231122	102500	5000	5000	5000	5000	5000	0
593	20231122	102400	5000	5000	5000	5000	5000	0
594	20231122	102300	5000	5000	5000	5000	5000	0
595	20231122	102200	5000	5000	5000	5000	5000	0
596	20231122	102100	5000	5000	5000	5000	5000	0
597	20231122	102000	5000	5000	5000	5000	5000	0
598	20231122	101900	5000	5000	5000	5000	5000	0
599	20231122	101800	5000	5000	5000	5000	5000	0
600	20231122	101700	5000	5000	5000	5000	5000	0
601	20231122	101600	5000	5000	5000	5000	5000	0
602	20231122	101500	5000	5000	5000	5000	5000	0
603	20231122	101400	5000	5000	5000	5000	5000	0
604	20231122	101300	5000	5000	5000	5000	5000	0
605	20231122	101200	5000	5000	5000	5000	5000	0
606	20231122	101100	5000	5000	5000	5000	5000	0
607	20231122	101000	5000	5000	5000	5000	5000	0
608	20231122	100900	5000	5000	5000	5000	5000	0
609	20231122	100800	5000	5000	5000	5000	5000	0
610	20231122	100700	5000	5000	5000	5000	5000	0
611	20231122	100600	5000	5000	5000	5000	5000	0
612	20231122	100500	5000	5000	5000	5000	5000	0
613	20231122	100400	5000	5000	5000	5000	5000	0
614	20231122	100300	5000	5000	5000	5000	5000	0
615	20231122	100200	5000	5000	5000	5000	5000	0
616	20231122	100100	5000	5000	5000	5000	5000	0
617	20231122	100000	5000	5000	5000	5000	5000	0
618	20231122	095900	5000	5000	5000	5000	5000	0
619	20231122	095800	5000	5000	5000	5000	5000	0
620	20231122	095700	5000	5000	5000	5000	5000	0
621	20231122	095600	5000	5000	5000	5000	5000	0
622	20231122	095500	5000	5000	5000	5000	5000	0
623	20231122	095400	5000	5000	5000	5000	5000	0
624	20231122	095300	5000	5000	5000	5000	5000	0
625	20231122	095200	5000	5000	5000	5000	5000	0
626	20231122	095100	5000	5000	5000	5000	5000	0
627	20231122	095000	5000	5000	5000	5000	5000	0
628	20231122	094900	5000	5000	5000	5000	5000	0
629	20231122	094800	5000	5000	5000	5000	5000	0
630	20231122	094700	5000	5000	5000	5000	5000	0
631	20231122	094600	5000	5000	5000	5000	5000	0
632	20231122	094500	5000	5000	5000	5000	5000	0
633	20231122	094400	5000	5000	5000	5000	5000	0
634	20231122	094300	5000	5000	5000	5000	5000	0
635	20231122	094200	5000	5000	5000	5000	5000	0
636	20231122	094100	5000	5000	5000	5000	5000	0
637	20231122	094000	5000	5000	5000	5000	5000	0
638	20231122	093900	5000	5000	5000	5000	5000	0
639	20231122	093800	5000	5000	5000	5000	5000	0
640	20231122	093700	5000	5000	5000	5000	5000	0
641	20231122	093600	5000	5000	5000	5000	5000	0
642	20231122	093500	5000	5000	5000	5000	5000	0
643	20231122	093400	5000	5000	5000	5000	5000	0
644	20231122	093300	5000	5000	5000	5000	5000	0
645	20231122	093200	5000	5000	5000	5000	5000	0
646	20231122	093100	5000	5000	5000	5000	5000	0
647	20231122	093000	5000	5000	5000	5000	5000	0
648	20231122	092900	5000	5000	5000	5000	5000	0
649	20231122	092800	5000	5000	5000	5000	5000	0
650	20231122	092700	5000	5000	5000	5000	5000	0
651	20231122	092600	5000	5000	5000	5000	5000	0
652	20231122	092500	5000	5000	5000	5000	5000	0
653	20231122	092400	5000	5000	5000	5000	5000	0
654	20231122	092300	5000	5000	5000	5000	5000	0
655	20231122	092200	5000	5000	5000	5000	5000	0
656	20231122	092100	5000	5000	5000	5000	5000	0
657	20231122	092000	5000	5000	5000	5000	5000	0
658	20231122	091900	5000	5000	5000	5000	5000	0
659	20231122	091800	5000	5000	5000	5000	5000	0
660	20231122	091700	5000	5000	5000	5000	5000	0
661	20231122	091600	5000	5000	5000	5000	5000	0
662	20231122	091500	5000	5000	5000	5000	5000	0
663	20231122	091400	5000	5000	5000	5000	5000	0
664	20231122	091300	5000	5000	5000	5000	5000	0
665	20231122	091200	5000	5000	5000	5000	5000	0
666	20231122	091100	5000	5000	5000	5000	5000	0
667	20231122	091000	5000	5000	5000	5000	5000	0
668	20231122	090900	5000	5000	5000	5000	5000	0
669	20231122	090800	5000	5000	5000	5000	5000	0
670	20231122	090700	5000	5000	5000	5000	5000	0
671	20231122	090600	5000	5000	5000	5000	5000	0
672	20231122	090500	5000	5000	5000	5000	5000	0
673	20231122	090400	5000	5000	5000	5000	5000	0
674	20231122	090300	5000	5000	5000	5000	5000	0
675	20231122	090200	5000	5000	5000	5000	5000	0
676	20231122	090100	5000	5000	5000	5000	5000	0
677	20231122	090000	5000	5000	5000	5000	5000	1