KissMeData/001460/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183300	8361500	417500	417500	417500	417500	2
3	20231120	183200	8361500	417500	417500	417500	417500	0
4	20231120	183100	8361500	417500	417500	417500	417500	0
5	20231120	183000	8361500	417500	417500	417500	417500	0
6	20231120	182900	8361500	417500	417500	417500	417500	0
7	20231120	182800	8361500	417500	417500	417500	417500	0
8	20231120	182700	8361500	417500	417500	417500	417500	0
9	20231120	182600	8361500	417500	417500	417500	417500	0
10	20231120	182500	8361500	417500	417500	417500	417500	0
11	20231120	182400	8361500	417500	417500	417500	417500	0
12	20231120	182300	8361500	417500	417500	417500	417500	0
13	20231120	182200	8361500	417500	417500	417500	417500	0
14	20231120	182100	8361500	417500	417500	417500	417500	0
15	20231120	182000	8361500	417500	417500	417500	417500	0
16	20231120	181900	8361500	417500	417500	417500	417500	0
17	20231120	181800	8361500	417500	417500	417500	417500	0
18	20231120	181700	8361500	417500	417500	417500	417500	0
19	20231120	181600	8361500	417500	417500	417500	417500	0
20	20231120	181500	8361500	417500	417500	417500	417500	0
21	20231120	181400	8361500	417500	417500	417500	417500	0
22	20231120	181300	8361500	417500	417500	417500	417500	0
23	20231120	181200	8361500	417500	417500	417500	417500	0
24	20231120	181100	8361500	417500	417500	417500	417500	0
25	20231120	181000	8361500	417500	417500	417500	417500	0
26	20231120	180900	8361500	417500	417500	417500	417500	0
27	20231120	180800	8361500	417500	417500	417500	417500	0
28	20231120	180700	8361500	417500	417500	417500	417500	0
29	20231120	180600	8361500	417500	417500	417500	417500	0
30	20231120	180500	8361500	417500	417500	417500	417500	0
31	20231120	180400	8361500	417500	417500	417500	417500	0
32	20231120	180300	8361500	417500	417500	417500	417500	2
33	20231120	180200	8361500	417500	417500	417500	417500	0
34	20231120	180100	8361500	417500	417500	417500	417500	0
35	20231120	180000	8361500	417500	417500	417500	417500	0
36	20231120	175900	8361500	417500	417500	417500	417500	0
37	20231120	175800	8361500	417500	417500	417500	417500	0
38	20231120	175700	8361500	417500	417500	417500	417500	0
39	20231120	175600	8361500	417500	417500	417500	417500	0
40	20231120	175500	8361500	417500	417500	417500	417500	0
41	20231120	175400	8361500	417500	417500	417500	417500	0
42	20231120	175300	8361500	417500	417500	417500	417500	0
43	20231120	175200	8361500	417500	417500	417500	417500	0
44	20231120	175100	8361500	417500	417500	417500	417500	0
45	20231120	175000	8361500	417500	417500	417500	417500	0
46	20231120	174900	8361500	417500	417500	417500	417500	0
47	20231120	174800	8361500	417500	417500	417500	417500	0
48	20231120	174700	8361500	417500	417500	417500	417500	0
49	20231120	174600	8361500	417500	417500	417500	417500	0
50	20231120	174500	8361500	417500	417500	417500	417500	0
51	20231120	174400	8361500	417500	417500	417500	417500	0
52	20231120	174300	8361500	417500	417500	417500	417500	0
53	20231120	174200	8361500	417500	417500	417500	417500	0
54	20231120	174100	8361500	417500	417500	417500	417500	0
55	20231120	174000	8361500	417500	417500	417500	417500	0
56	20231120	173900	8361500	417500	417500	417500	417500	0
57	20231120	173800	8361500	417500	417500	417500	417500	0
58	20231120	173700	8361500	417500	417500	417500	417500	0
59	20231120	173600	8361500	417500	417500	417500	417500	0
60	20231120	173500	8361500	417500	417500	417500	417500	0
61	20231120	173400	8361500	417500	417500	417500	417500	0
62	20231120	173300	8361500	417500	417500	417500	417500	2
63	20231120	173200	8361500	417500	417500	417500	417500	0
64	20231120	173100	8361500	417500	417500	417500	417500	0
65	20231120	173000	8361500	417500	417500	417500	417500	0
66	20231120	172900	8361500	417500	417500	417500	417500	0
67	20231120	172800	8361500	417500	417500	417500	417500	0
68	20231120	172700	8361500	417500	417500	417500	417500	0
69	20231120	172600	8361500	417500	417500	417500	417500	0
70	20231120	172500	8361500	417500	417500	417500	417500	0
71	20231120	172400	8361500	417500	417500	417500	417500	0
72	20231120	172300	8361500	417500	417500	417500	417500	0
73	20231120	172200	8361500	417500	417500	417500	417500	0
74	20231120	172100	8361500	417500	417500	417500	417500	0
75	20231120	172000	8361500	417500	417500	417500	417500	0
76	20231120	171900	8361500	417500	417500	417500	417500	0
77	20231120	171800	8361500	417500	417500	417500	417500	0
78	20231120	171700	8361500	417500	417500	417500	417500	0
79	20231120	171600	8361500	417500	417500	417500	417500	0
80	20231120	171500	8361500	417500	417500	417500	417500	0
81	20231120	171400	8361500	417500	417500	417500	417500	0
82	20231120	171300	8361500	417500	417500	417500	417500	0
83	20231120	171200	8361500	417500	417500	417500	417500	0
84	20231120	171100	8361500	417500	417500	417500	417500	0
85	20231120	171000	8361500	417500	417500	417500	417500	0
86	20231120	170900	8361500	417500	417500	417500	417500	0
87	20231120	170800	8361500	417500	417500	417500	417500	0
88	20231120	170700	8361500	417500	417500	417500	417500	0
89	20231120	170600	8361500	417500	417500	417500	417500	0
90	20231120	170500	8361500	417500	417500	417500	417500	0
91	20231120	170400	8361500	417500	417500	417500	417500	0
92	20231120	170300	8361500	417500	417500	417500	417500	2
93	20231120	170200	8361500	417500	417500	417500	417500	0
94	20231120	170100	8361500	417500	417500	417500	417500	0
95	20231120	170000	8361500	417500	417500	417500	417500	0
96	20231120	165900	8361500	417500	417500	417500	417500	0
97	20231120	165800	8361500	417500	417500	417500	417500	0
98	20231120	165700	8361500	417500	417500	417500	417500	0
99	20231120	165600	8361500	417500	417500	417500	417500	0
100	20231120	165500	8361500	417500	417500	417500	417500	0
101	20231120	165400	8361500	417500	417500	417500	417500	0
102	20231120	165300	8361500	417500	417500	417500	417500	0
103	20231120	165200	8361500	417500	417500	417500	417500	0
104	20231120	165100	8361500	417500	417500	417500	417500	0
105	20231120	165000	8361500	417500	417500	417500	417500	0
106	20231120	164900	8361500	417500	417500	417500	417500	0
107	20231120	164800	8361500	417500	417500	417500	417500	0
108	20231120	164700	8361500	417500	417500	417500	417500	0
109	20231120	164600	8361500	417500	417500	417500	417500	0
110	20231120	164500	8361500	417500	417500	417500	417500	0
111	20231120	164400	8361500	417500	417500	417500	417500	0
112	20231120	164300	8361500	417500	417500	417500	417500	0
113	20231120	164200	8361500	417500	417500	417500	417500	0
114	20231120	164100	8361500	417500	417500	417500	417500	0
115	20231120	164000	8361500	417500	417500	417500	417500	0
116	20231120	163900	8361500	417500	417500	417500	417500	0
117	20231120	163800	8361500	417500	417500	417500	417500	0
118	20231120	163700	8361500	417500	417500	417500	417500	0
119	20231120	163600	8361500	417500	417500	417500	417500	0
120	20231120	163500	8361500	417500	417500	417500	417500	0
121	20231120	163400	8361500	417500	417500	417500	417500	0
122	20231120	163300	8361500	417500	417500	417500	417500	2
123	20231120	163200	8361500	417500	417500	417500	417500	0
124	20231120	163100	8361500	417500	417500	417500	417500	0
125	20231120	163000	8361500	417500	417500	417500	417500	0
126	20231120	162900	8361500	417500	417500	417500	417500	0
127	20231120	162800	8361500	417500	417500	417500	417500	0
128	20231120	162700	8361500	417500	417500	417500	417500	0
129	20231120	162600	8361500	417500	417500	417500	417500	0
130	20231120	162500	8361500	417500	417500	417500	417500	0
131	20231120	162400	8361500	417500	417500	417500	417500	0
132	20231120	162300	8361500	417500	417500	417500	417500	0
133	20231120	162200	8361500	417500	417500	417500	417500	0
134	20231120	162100	8361500	417500	417500	417500	417500	0
135	20231120	162000	8361500	417500	417500	417500	417500	0
136	20231120	161900	8361500	417500	417500	417500	417500	0
137	20231120	161800	8361500	417500	417500	417500	417500	0
138	20231120	161700	8361500	417500	417500	417500	417500	0
139	20231120	161600	8361500	417500	417500	417500	417500	0
140	20231120	161500	8361500	417500	417500	417500	417500	0
141	20231120	161400	8361500	417500	417500	417500	417500	0
142	20231120	161300	8361500	417500	417500	417500	417500	0
143	20231120	161200	8361500	417500	417500	417500	417500	0
144	20231120	161100	8361500	417500	417500	417500	417500	0
145	20231120	161000	8361500	417500	417500	417500	417500	0
146	20231120	160900	8361500	417500	417500	417500	417500	0
147	20231120	160800	8361500	417500	417500	417500	417500	0
148	20231120	160700	8361500	417500	417500	417500	417500	0
149	20231120	160600	8361500	417500	417500	417500	417500	0
150	20231120	160500	8361500	417500	417500	417500	417500	0
151	20231120	160400	8361500	417500	417500	417500	417500	0
152	20231120	160300	8361500	417500	417500	417500	417500	2
153	20231120	160200	8361500	417500	417500	417500	417500	0
154	20231120	160100	8361500	417500	417500	417500	417500	0
155	20231120	160000	8361500	417500	417500	417500	417500	0
156	20231120	155900	8361500	417500	417500	417500	417500	0
157	20231120	155800	8361500	417500	417500	417500	417500	0
158	20231120	155700	8361500	417500	417500	417500	417500	0
159	20231120	155600	8361500	417500	417500	417500	417500	0
160	20231120	155500	8361500	417500	417500	417500	417500	0
161	20231120	155400	8361500	417500	417500	417500	417500	0
162	20231120	155300	8361500	417500	417500	417500	417500	0
163	20231120	155200	8361500	417500	417500	417500	417500	0
164	20231120	155100	8361500	417500	417500	417500	417500	0
165	20231120	155000	8361500	417500	417500	417500	417500	0
166	20231120	154900	8361500	417500	417500	417500	417500	0
167	20231120	154800	8361500	417500	417500	417500	417500	0
168	20231120	154700	8361500	417500	417500	417500	417500	0
169	20231120	154600	8361500	417500	417500	417500	417500	0
170	20231120	154500	8361500	417500	417500	417500	417500	0
171	20231120	154400	8361500	417500	417500	417500	417500	0
172	20231120	154300	8361500	417500	417500	417500	417500	0
173	20231120	154200	8361500	417500	417500	417500	417500	0
174	20231120	154100	8361500	417500	417500	417500	417500	0
175	20231120	154000	8361500	417500	417500	417500	417500	0
176	20231120	153900	8361500	417500	417500	417500	417500	0
177	20231120	153800	8361500	417500	417500	417500	417500	0
178	20231120	153700	8361500	417500	417500	417500	417500	0
179	20231120	153600	8361500	417500	417500	417500	417500	0
180	20231120	153500	8361500	417500	417500	417500	417500	0
181	20231120	153400	8361500	417500	417500	417500	417500	0
182	20231120	153300	8361500	417500	417500	417500	417500	2
183	20231120	153200	8361500	417500	417500	417500	417500	0
184	20231120	153100	8361500	417500	417500	417500	417500	0
185	20231120	153000	8361500	417500	417500	417500	417500	2
186	20231120	152900	7526500	417000	417000	417000	417000	0
187	20231120	152800	7526500	417000	417000	417000	417000	0
188	20231120	152700	7526500	417000	417000	417000	417000	0
189	20231120	152600	7526500	417000	417000	417000	417000	0
190	20231120	152500	7526500	417000	417000	417000	417000	0
191	20231120	152400	7526500	417000	417000	417000	417000	0
192	20231120	152300	7526500	417000	417000	417000	417000	0
193	20231120	152200	7526500	417000	417000	417000	417000	0
194	20231120	152100	7526500	417000	417000	417000	417000	0
195	20231120	152000	7526500	417000	417000	417000	417000	0
196	20231120	151900	7526500	417000	417000	417000	417000	0
197	20231120	151800	7526500	417000	417000	417000	417000	0
198	20231120	151700	7526500	417000	417000	417000	417000	0
199	20231120	151600	7526500	417000	417000	417000	417000	1
200	20231120	151500	7109500	417000	417000	417000	417000	0
201	20231120	151400	7109500	417000	417000	417000	417000	0
202	20231120	151300	7109500	417000	417000	417000	417000	0
203	20231120	151200	7109500	417000	417000	417000	417000	0
204	20231120	151100	7109500	417000	417000	417000	417000	0
205	20231120	151000	7109500	417000	417000	417000	417000	0
206	20231120	150900	7109500	417000	417000	417000	417000	0
207	20231120	150800	7109500	417000	417000	417000	417000	0
208	20231120	150700	7109500	417000	417000	417000	417000	0
209	20231120	150600	7109500	417000	417000	417000	417000	0
210	20231120	150500	7109500	417000	417000	417000	417000	0
211	20231120	150400	7109500	417000	417000	417000	417000	1
212	20231120	150300	6692500	419500	419500	419500	419500	0
213	20231120	150200	6692500	419500	419500	419500	419500	0
214	20231120	150100	6692500	419500	419500	419500	419500	0
215	20231120	150000	6692500	419500	419500	419500	419500	0
216	20231120	145900	6692500	419500	419500	419500	419500	0
217	20231120	145800	6692500	419500	419500	419500	419500	0
218	20231120	145700	6692500	419500	419500	419500	419500	0
219	20231120	145600	6692500	419500	419500	419500	419500	0
220	20231120	145500	6692500	419500	419500	419500	419500	0
221	20231120	145400	6692500	419500	419500	419500	419500	0
222	20231120	145300	6692500	419500	419500	419500	419500	0
223	20231120	145200	6692500	419500	419500	419500	419500	0
224	20231120	145100	6692500	419500	419500	419500	419500	0
225	20231120	145000	6692500	419500	419500	419500	419500	0
226	20231120	144900	6692500	419500	418500	419500	418500	5
227	20231120	144800	4596500	419000	419000	419000	419000	0
228	20231120	144700	4596500	419000	419000	419000	419000	0
229	20231120	144600	4596500	419000	419000	419000	419000	0
230	20231120	144500	4596500	419000	419000	419000	419000	0
231	20231120	144400	4596500	419000	419000	419000	419000	0
232	20231120	144300	4596500	419000	419000	419000	419000	0
233	20231120	144200	4596500	419000	419000	419000	419000	0
234	20231120	144100	4596500	419000	419000	419000	419000	0
235	20231120	144000	4596500	419000	419000	419000	419000	0
236	20231120	143900	4596500	419000	419000	419000	419000	0
237	20231120	143800	4596500	419000	419000	419000	419000	0
238	20231120	143700	4596500	419000	419000	419000	419000	0
239	20231120	143600	4596500	419000	419000	419000	419000	0
240	20231120	143500	4596500	419000	419000	419000	419000	0
241	20231120	143400	4596500	419000	419000	419000	419000	0
242	20231120	143300	4596500	419000	419000	419000	419000	0
243	20231120	143200	4596500	419000	419000	419000	419000	0
244	20231120	143100	4596500	419000	419000	419000	419000	0
245	20231120	143000	4596500	419000	419000	419000	419000	1
246	20231120	142900	4177500	419000	419000	419000	419000	0
247	20231120	142800	4177500	419000	419000	419000	419000	0
248	20231120	142700	4177500	419000	419000	419000	419000	0
249	20231120	142600	4177500	419000	419000	419000	419000	0
250	20231120	142500	4177500	419000	419000	419000	419000	0
251	20231120	142400	4177500	419000	419000	419000	419000	0
252	20231120	142300	4177500	419000	419000	419000	419000	0
253	20231120	142200	4177500	419000	419000	419000	419000	0
254	20231120	142100	4177500	419000	419000	419000	419000	0
255	20231120	142000	4177500	419000	419000	419000	419000	0
256	20231120	141900	4177500	419000	419000	419000	419000	0
257	20231120	141800	4177500	419000	419000	419000	419000	0
258	20231120	141700	4177500	419000	419000	419000	419000	0
259	20231120	141600	4177500	419000	419000	419000	419000	0
260	20231120	141500	4177500	419000	419000	419000	419000	0
261	20231120	141400	4177500	419000	419000	419000	419000	1
262	20231120	141300	3758500	419000	419000	419000	419000	0
263	20231120	141200	3758500	419000	419000	419000	419000	4
264	20231120	141100	2082500	419000	419000	419000	419000	0
265	20231120	141000	2082500	419000	419000	419000	419000	0
266	20231120	140900	2082500	419000	419000	419000	419000	0
267	20231120	140800	2082500	419000	419000	419000	419000	0
268	20231120	140700	2082500	419000	419000	419000	419000	0
269	20231120	140600	2082500	419000	419000	419000	419000	0
270	20231120	140500	2082500	419000	419000	419000	419000	0
271	20231120	140400	2082500	419000	419000	419000	419000	0
272	20231120	140300	2082500	419000	419000	419000	419000	0
273	20231120	140200	2082500	419000	419000	419000	419000	0
274	20231120	140100	2082500	419000	419000	419000	419000	2
275	20231120	140000	1244500	419500	419500	419500	419500	0
276	20231120	135900	1244500	419500	419500	419500	419500	0
277	20231120	135800	1244500	419500	419500	419500	419500	0
278	20231120	135700	1244500	419500	419500	419500	419500	0
279	20231120	135600	1244500	419500	419500	419500	419500	0
280	20231120	135500	1244500	419500	419500	419500	419500	0
281	20231120	135400	1244500	419500	419500	419500	419500	0
282	20231120	135300	1244500	419500	419500	419500	419500	0
283	20231120	135200	1244500	419500	419500	419500	419500	0
284	20231120	135100	1244500	419500	419500	419500	419500	0
285	20231120	135000	1244500	419500	419500	419500	419500	0
286	20231120	134900	1244500	419500	419500	419500	419500	0
287	20231120	134800	1244500	419500	419500	419500	419500	0
288	20231120	134700	1244500	419500	419500	419500	419500	0
289	20231120	134600	1244500	419500	419500	419500	419500	0
290	20231120	134500	1244500	419500	419500	419500	419500	0
291	20231120	134400	1244500	419500	419500	419500	419500	0
292	20231120	134300	1244500	419500	419500	419500	419500	0
293	20231120	134200	1244500	419500	419500	419500	419500	0
294	20231120	134100	1244500	419500	419500	419500	419500	0
295	20231120	134000	1244500	419500	419500	419500	419500	0
296	20231120	133900	1244500	419500	419500	419500	419500	0
297	20231120	133800	1244500	419500	419500	419500	419500	0
298	20231120	133700	1244500	419500	419500	419500	419500	0
299	20231120	133600	1244500	419500	419500	419500	419500	0
300	20231120	133500	1244500	419500	419500	419500	419500	0
301	20231120	133400	1244500	419500	419500	419500	419500	0
302	20231120	133300	1244500	419500	419500	419500	419500	0
303	20231120	133200	1244500	419500	419500	419500	419500	0
304	20231120	133100	1244500	419500	419500	419500	419500	0
305	20231120	133000	1244500	419500	419500	419500	419500	0
306	20231120	132900	1244500	419500	419500	419500	419500	0
307	20231120	132800	1244500	419500	419500	419500	419500	0
308	20231120	132700	1244500	419500	419500	419500	419500	0
309	20231120	132600	1244500	419500	419500	419500	419500	0
310	20231120	132500	1244500	419500	419500	419500	419500	0
311	20231120	132400	1244500	419500	419500	419500	419500	0
312	20231120	132300	1244500	419500	419500	419500	419500	0
313	20231120	132200	1244500	419500	419500	419500	419500	0
314	20231120	132100	1244500	419500	419500	419500	419500	0
315	20231120	132000	1244500	419500	419500	419500	419500	0
316	20231120	131900	1244500	419500	419500	419500	419500	0
317	20231120	131800	1244500	419500	419500	419500	419500	0
318	20231120	131700	1244500	419500	419500	419500	419500	0
319	20231120	131600	1244500	419500	419500	419500	419500	0
320	20231120	131500	1244500	419500	419500	419500	419500	0
321	20231120	131400	1244500	419500	419500	419500	419500	0
322	20231120	131300	1244500	419500	419500	419500	419500	0
323	20231120	131200	1244500	419500	419500	419500	419500	0
324	20231120	131100	1244500	419500	419500	419500	419500	0
325	20231120	131000	1244500	419500	419500	419500	419500	0
326	20231120	130900	1244500	419500	419500	419500	419500	0
327	20231120	130800	1244500	419500	419500	419500	419500	0
328	20231120	130700	1244500	419500	419500	419500	419500	0
329	20231120	130600	1244500	419500	419500	419500	419500	0
330	20231120	130500	1244500	419500	419500	419500	419500	0
331	20231120	130400	1244500	419500	419500	419500	419500	0
332	20231120	130300	1244500	419500	419500	419500	419500	0
333	20231120	130200	1244500	419500	419500	419500	419500	0
334	20231120	130100	1244500	419500	419500	419500	419500	0
335	20231120	130000	1244500	419500	419500	419500	419500	0
336	20231120	125900	1244500	419500	419500	419500	419500	0
337	20231120	125800	1244500	419500	419500	419500	419500	0
338	20231120	125700	1244500	419500	419500	419500	419500	0
339	20231120	125600	1244500	419500	419500	419500	419500	0
340	20231120	125500	1244500	419500	419500	419500	419500	0
341	20231120	125400	1244500	419500	419500	419500	419500	0
342	20231120	125300	1244500	419500	419500	419500	419500	0
343	20231120	125200	1244500	419500	419500	419500	419500	0
344	20231120	125100	1244500	419500	419500	419500	419500	0
345	20231120	125000	1244500	419500	419500	419500	419500	0
346	20231120	124900	1244500	419500	419500	419500	419500	0
347	20231120	124800	1244500	419500	419500	419500	419500	0
348	20231120	124700	1244500	419500	419500	419500	419500	0
349	20231120	124600	1244500	419500	419500	419500	419500	0
350	20231120	124500	1244500	419500	419500	419500	419500	0
351	20231120	124400	1244500	419500	419500	419500	419500	0
352	20231120	124300	1244500	419500	419500	419500	419500	0
353	20231120	124200	1244500	419500	419500	419500	419500	0
354	20231120	124100	1244500	419500	419500	419500	419500	0
355	20231120	124000	1244500	419500	419500	419500	419500	0
356	20231120	123900	1244500	419500	419500	419500	419500	0
357	20231120	123800	1244500	419500	419500	419500	419500	0
358	20231120	123700	1244500	419500	419500	419500	419500	0
359	20231120	123600	1244500	419500	419500	419500	419500	0
360	20231120	123500	1244500	419500	419500	419500	419500	0
361	20231120	123400	1244500	419500	419500	419500	419500	0
362	20231120	123300	1244500	419500	419500	419500	419500	0
363	20231120	123200	1244500	419500	419500	419500	419500	0
364	20231120	123100	1244500	419500	419500	419500	419500	0
365	20231120	123000	1244500	419500	419500	419500	419500	0
366	20231120	122900	1244500	419500	419500	419500	419500	0
367	20231120	122800	1244500	419500	419500	419500	419500	0
368	20231120	122700	1244500	419500	419500	419500	419500	0
369	20231120	122600	1244500	419500	419500	419500	419500	0
370	20231120	122500	1244500	419500	419500	419500	419500	0
371	20231120	122400	1244500	419500	419500	419500	419500	0
372	20231120	122300	1244500	419500	419500	419500	419500	0
373	20231120	122200	1244500	419500	419500	419500	419500	0
374	20231120	122100	1244500	419500	419500	419500	419500	0
375	20231120	122000	1244500	419500	419500	419500	419500	0
376	20231120	121900	1244500	419500	419500	419500	419500	0
377	20231120	121800	1244500	419500	419500	419500	419500	0
378	20231120	121700	1244500	419500	419500	419500	419500	0
379	20231120	121600	1244500	419500	419500	419500	419500	0
380	20231120	121500	1244500	419500	419500	419500	419500	0
381	20231120	121400	1244500	419500	419500	419500	419500	0
382	20231120	121300	1244500	419500	419500	419500	419500	0
383	20231120	121200	1244500	419500	419500	419500	419500	0
384	20231120	121100	1244500	419500	419500	419500	419500	0
385	20231120	121000	1244500	419500	419500	419500	419500	0
386	20231120	120900	1244500	419500	419500	419500	419500	0
387	20231120	120800	1244500	419500	419500	419500	419500	0
388	20231120	120700	1244500	419500	419500	419500	419500	0
389	20231120	120600	1244500	419500	419500	419500	419500	0
390	20231120	120500	1244500	419500	419500	419500	419500	0
391	20231120	120400	1244500	419500	419500	419500	419500	0
392	20231120	120300	1244500	419500	419500	419500	419500	0
393	20231120	120200	1244500	419500	419500	419500	419500	0
394	20231120	120100	1244500	419500	419500	419500	419500	0
395	20231120	120000	1244500	419500	419500	419500	419500	0
396	20231120	115900	1244500	419500	419500	419500	419500	0
397	20231120	115800	1244500	419500	419500	419500	419500	0
398	20231120	115700	1244500	419500	419500	419500	419500	0
399	20231120	115600	1244500	419500	419500	419500	419500	0
400	20231120	115500	1244500	419500	419500	419500	419500	0
401	20231120	115400	1244500	419500	419500	419500	419500	0
402	20231120	115300	1244500	419500	419500	419500	419500	0
403	20231120	115200	1244500	419500	419500	419500	419500	0
404	20231120	115100	1244500	419500	419500	419500	419500	0
405	20231120	115000	1244500	419500	419500	419500	419500	0
406	20231120	114900	1244500	419500	419500	419500	419500	0
407	20231120	114800	1244500	419500	419500	419500	419500	0
408	20231120	114700	1244500	419500	419500	419500	419500	0
409	20231120	114600	1244500	419500	419500	419500	419500	0
410	20231120	114500	1244500	419500	419500	419500	419500	0
411	20231120	114400	1244500	419500	419500	419500	419500	0
412	20231120	114300	1244500	419500	419500	419500	419500	0
413	20231120	114200	1244500	419500	419500	419500	419500	0
414	20231120	114100	1244500	419500	419500	419500	419500	0
415	20231120	114000	1244500	419500	419500	419500	419500	0
416	20231120	113900	1244500	419500	419500	419500	419500	0
417	20231120	113800	1244500	419500	419500	419500	419500	0
418	20231120	113700	1244500	419500	419500	419500	419500	0
419	20231120	113600	1244500	419500	419500	419500	419500	0
420	20231120	113500	1244500	419500	419500	419500	419500	0
421	20231120	113400	1244500	419500	419500	419500	419500	0
422	20231120	113300	1244500	419500	419500	419500	419500	0
423	20231120	113200	1244500	419500	419500	419500	419500	0
424	20231120	113100	1244500	419500	419500	419500	419500	0
425	20231120	113000	1244500	419500	419500	419500	419500	0
426	20231120	112900	1244500	419500	419500	419500	419500	0
427	20231120	112800	1244500	419500	419500	419500	419500	0
428	20231120	112700	1244500	419500	419500	419500	419500	0
429	20231120	112600	1244500	419500	419500	419500	419500	0
430	20231120	112500	1244500	419500	419500	419500	419500	0
431	20231120	112400	1244500	419500	419500	419500	419500	0
432	20231120	112300	1244500	419500	419500	419500	419500	0
433	20231120	112200	1244500	419500	419500	419500	419500	0
434	20231120	112100	1244500	419500	419500	419500	419500	0
435	20231120	112000	1244500	419500	419500	419500	419500	0
436	20231120	111900	1244500	419500	419500	419500	419500	0
437	20231120	111800	1244500	419500	419500	419500	419500	0
438	20231120	111700	1244500	419500	419500	419500	419500	0
439	20231120	111600	1244500	419500	410000	419500	410000	2
440	20231120	111500	415000	415000	415000	415000	415000	0
441	20231120	111400	415000	415000	415000	415000	415000	0
442	20231120	111300	415000	415000	415000	415000	415000	0
443	20231120	111200	415000	415000	415000	415000	415000	0
444	20231120	111100	415000	415000	415000	415000	415000	0
445	20231120	111000	415000	415000	415000	415000	415000	0
446	20231120	110900	415000	415000	415000	415000	415000	0
447	20231120	110800	415000	415000	415000	415000	415000	0
448	20231120	110700	415000	415000	415000	415000	415000	0
449	20231120	110600	415000	415000	415000	415000	415000	0
450	20231120	110500	415000	415000	415000	415000	415000	0
451	20231120	110400	415000	415000	415000	415000	415000	0
452	20231120	110300	415000	415000	415000	415000	415000	0
453	20231120	110200	415000	415000	415000	415000	415000	0
454	20231120	110100	415000	415000	415000	415000	415000	0
455	20231120	110000	415000	415000	415000	415000	415000	0
456	20231120	105900	415000	415000	415000	415000	415000	0
457	20231120	105800	415000	415000	415000	415000	415000	0
458	20231120	105700	415000	415000	415000	415000	415000	0
459	20231120	105600	415000	415000	415000	415000	415000	0
460	20231120	105500	415000	415000	415000	415000	415000	0
461	20231120	105400	415000	415000	415000	415000	415000	0
462	20231120	105300	415000	415000	415000	415000	415000	0
463	20231120	105200	415000	415000	415000	415000	415000	0
464	20231120	105100	415000	415000	415000	415000	415000	0
465	20231120	105000	415000	415000	415000	415000	415000	0
466	20231120	104900	415000	415000	415000	415000	415000	0
467	20231120	104800	415000	415000	415000	415000	415000	0
468	20231120	104700	415000	415000	415000	415000	415000	0
469	20231120	104600	415000	415000	415000	415000	415000	0
470	20231120	104500	415000	415000	415000	415000	415000	0
471	20231120	104400	415000	415000	415000	415000	415000	0
472	20231120	104300	415000	415000	415000	415000	415000	0
473	20231120	104200	415000	415000	415000	415000	415000	0
474	20231120	104100	415000	415000	415000	415000	415000	0
475	20231120	104000	415000	415000	415000	415000	415000	0
476	20231120	103900	415000	415000	415000	415000	415000	0
477	20231120	103800	415000	415000	415000	415000	415000	0
478	20231120	103700	415000	415000	415000	415000	415000	0
479	20231120	103600	415000	415000	415000	415000	415000	0
480	20231120	103500	415000	415000	415000	415000	415000	0
481	20231120	103400	415000	415000	415000	415000	415000	0
482	20231120	103300	415000	415000	415000	415000	415000	0
483	20231120	103200	415000	415000	415000	415000	415000	0
484	20231120	103100	415000	415000	415000	415000	415000	0
485	20231120	103000	415000	415000	415000	415000	415000	0
486	20231120	102900	415000	415000	415000	415000	415000	0
487	20231120	102800	415000	415000	415000	415000	415000	0
488	20231120	102700	415000	415000	415000	415000	415000	0
489	20231120	102600	415000	415000	415000	415000	415000	0
490	20231120	102500	415000	415000	415000	415000	415000	0
491	20231120	102400	415000	415000	415000	415000	415000	0
492	20231120	102300	415000	415000	415000	415000	415000	0
493	20231120	102200	415000	415000	415000	415000	415000	0
494	20231120	102100	415000	415000	415000	415000	415000	0
495	20231120	102000	415000	415000	415000	415000	415000	0
496	20231120	101900	415000	415000	415000	415000	415000	0
497	20231120	101800	415000	415000	415000	415000	415000	0
498	20231120	101700	415000	415000	415000	415000	415000	0
499	20231120	101600	415000	415000	415000	415000	415000	0
500	20231120	101500	415000	415000	415000	415000	415000	0
501	20231120	101400	415000	415000	415000	415000	415000	0
502	20231120	101300	415000	415000	415000	415000	415000	0
503	20231120	101200	415000	415000	415000	415000	415000	0
504	20231120	101100	415000	415000	415000	415000	415000	0
505	20231120	101000	415000	415000	415000	415000	415000	0
506	20231120	100900	415000	415000	415000	415000	415000	0
507	20231120	100800	415000	415000	415000	415000	415000	0
508	20231120	100700	415000	415000	415000	415000	415000	0
509	20231120	100600	415000	415000	415000	415000	415000	0
510	20231120	100500	415000	415000	415000	415000	415000	0
511	20231120	100400	415000	415000	415000	415000	415000	0
512	20231120	100300	415000	415000	415000	415000	415000	0
513	20231120	100200	415000	415000	415000	415000	415000	0
514	20231120	100100	415000	415000	415000	415000	415000	0
515	20231120	100000	415000	415000	415000	415000	415000	0
516	20231120	095900	415000	415000	415000	415000	415000	0
517	20231120	095800	415000	415000	415000	415000	415000	0
518	20231120	095700	415000	415000	415000	415000	415000	0
519	20231120	095600	415000	415000	415000	415000	415000	0
520	20231120	095500	415000	415000	415000	415000	415000	0
521	20231120	095400	415000	415000	415000	415000	415000	0
522	20231120	095300	415000	415000	415000	415000	415000	0
523	20231120	095200	415000	415000	415000	415000	415000	0
524	20231120	095100	415000	415000	415000	415000	415000	0
525	20231120	095000	415000	415000	415000	415000	415000	0
526	20231120	094900	415000	415000	415000	415000	415000	0
527	20231120	094800	415000	415000	415000	415000	415000	0
528	20231120	094700	415000	415000	415000	415000	415000	0
529	20231120	094600	415000	415000	415000	415000	415000	0
530	20231120	094500	415000	415000	415000	415000	415000	0
531	20231120	094400	415000	415000	415000	415000	415000	0
532	20231120	094300	415000	415000	415000	415000	415000	0
533	20231120	094200	415000	415000	415000	415000	415000	0
534	20231120	094100	415000	415000	415000	415000	415000	0
535	20231120	094000	415000	415000	415000	415000	415000	0
536	20231120	093900	415000	415000	415000	415000	415000	0
537	20231120	093800	415000	415000	415000	415000	415000	0
538	20231120	093700	415000	415000	415000	415000	415000	0
539	20231120	093600	415000	415000	415000	415000	415000	0
540	20231120	093500	415000	415000	415000	415000	415000	0
541	20231120	093400	415000	415000	415000	415000	415000	0
542	20231120	093300	415000	415000	415000	415000	415000	0
543	20231120	093200	415000	415000	415000	415000	415000	0
544	20231120	093100	415000	415000	415000	415000	415000	0
545	20231120	093000	415000	415000	415000	415000	415000	0
546	20231120	092900	415000	415000	415000	415000	415000	0
547	20231120	092800	415000	415000	415000	415000	415000	0
548	20231120	092700	415000	415000	415000	415000	415000	0
549	20231120	092600	415000	415000	415000	415000	415000	0
550	20231120	092500	415000	415000	415000	415000	415000	0
551	20231120	092400	415000	415000	415000	415000	415000	0
552	20231120	092300	415000	415000	415000	415000	415000	0
553	20231120	092200	415000	415000	415000	415000	415000	0
554	20231120	092100	415000	415000	415000	415000	415000	0
555	20231120	092000	415000	415000	415000	415000	415000	0
556	20231120	091900	415000	415000	415000	415000	415000	0
557	20231120	091800	415000	415000	415000	415000	415000	0
558	20231120	091700	415000	415000	415000	415000	415000	0
559	20231120	091600	415000	415000	415000	415000	415000	0
560	20231120	091500	415000	415000	415000	415000	415000	0
561	20231120	091400	415000	415000	415000	415000	415000	0
562	20231120	091300	415000	415000	415000	415000	415000	0
563	20231120	091200	415000	415000	415000	415000	415000	0
564	20231120	091100	415000	415000	415000	415000	415000	0
565	20231120	091000	415000	415000	415000	415000	415000	1
566	20231120	090900	0	412500	412500	412500	412500	0
567	20231120	090800	0	412500	412500	412500	412500	0
568	20231120	090700	0	412500	412500	412500	412500	0
569	20231120	090600	0	412500	412500	412500	412500	0
570	20231120	090500	0	412500	412500	412500	412500	0
571	20231120	090400	0	412500	412500	412500	412500	0
572	20231120	090300	0	412500	412500	412500	412500	0
573	20231120	090200	0	412500	412500	412500	412500	0
574	20231120	090100	0	412500	412500	412500	412500	0
575	20231120	090000	0	412500	412500	412500	412500	0