KissMeData/278990/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203600	5589550	12400	12000	12400	12000	55
3	20231121	203500	5589550	12400	12400	12400	12400	0
4	20231121	203400	5589550	12400	12400	12400	12400	0
5	20231121	203300	5589550	12400	12400	12400	12400	0
6	20231121	203200	5589550	12400	12400	12400	12400	0
7	20231121	203100	5589550	12400	12400	12400	12400	0
8	20231121	203000	5589550	12400	12400	12400	12400	0
9	20231121	202900	5589550	12400	12400	12400	12400	0
10	20231121	202800	5589550	12400	12400	12400	12400	0
11	20231121	202700	5589550	12400	12400	12400	12400	0
12	20231121	202600	5589550	12400	12400	12400	12400	0
13	20231121	202500	5589550	12400	12400	12400	12400	0
14	20231121	202400	5589550	12400	12400	12400	12400	0
15	20231121	202300	5589550	12400	12400	12400	12400	0
16	20231121	202200	5589550	12400	12400	12400	12400	0
17	20231121	202100	5589550	12400	12400	12400	12400	0
18	20231121	202000	5589550	12400	12400	12400	12400	0
19	20231121	201900	5589550	12400	12400	12400	12400	0
20	20231121	201800	5589550	12400	12400	12400	12400	0
21	20231121	201700	5589550	12400	12400	12400	12400	0
22	20231121	201600	5589550	12400	12400	12400	12400	0
23	20231121	201500	5589550	12400	12400	12400	12400	0
24	20231121	201400	5589550	12400	12400	12400	12400	0
25	20231121	201300	5589550	12400	12400	12400	12400	0
26	20231121	201200	5589550	12400	12400	12400	12400	0
27	20231121	201100	5589550	12400	12400	12400	12400	0
28	20231121	201000	5589550	12400	12400	12400	12400	0
29	20231121	200900	5589550	12400	12400	12400	12400	0
30	20231121	200800	5589550	12400	12400	12400	12400	0
31	20231121	200700	5589550	12400	12400	12400	12400	0
32	20231121	200600	5589550	12400	12000	12400	12000	55
33	20231121	200500	5589550	12400	12400	12400	12400	0
34	20231121	200400	5589550	12400	12400	12400	12400	0
35	20231121	200300	5589550	12400	12400	12400	12400	0
36	20231121	200200	5589550	12400	12400	12400	12400	0
37	20231121	200100	5589550	12400	12400	12400	12400	0
38	20231121	200000	5589550	12400	12400	12400	12400	0
39	20231121	195900	5589550	12400	12400	12400	12400	0
40	20231121	195800	5589550	12400	12400	12400	12400	0
41	20231121	195700	5589550	12400	12400	12400	12400	0
42	20231121	195600	5589550	12400	12400	12400	12400	0
43	20231121	195500	5589550	12400	12400	12400	12400	0
44	20231121	195400	5589550	12400	12400	12400	12400	0
45	20231121	195300	5589550	12400	12400	12400	12400	0
46	20231121	195200	5589550	12400	12400	12400	12400	0
47	20231121	195100	5589550	12400	12400	12400	12400	0
48	20231121	195000	5589550	12400	12400	12400	12400	0
49	20231121	194900	5589550	12400	12400	12400	12400	0
50	20231121	194800	5589550	12400	12400	12400	12400	0
51	20231121	194700	5589550	12400	12400	12400	12400	0
52	20231121	194600	5589550	12400	12400	12400	12400	0
53	20231121	194500	5589550	12400	12400	12400	12400	0
54	20231121	194400	5589550	12400	12400	12400	12400	0
55	20231121	194300	5589550	12400	12400	12400	12400	0
56	20231121	194200	5589550	12400	12400	12400	12400	0
57	20231121	194100	5589550	12400	12400	12400	12400	0
58	20231121	194000	5589550	12400	12400	12400	12400	0
59	20231121	193900	5589550	12400	12400	12400	12400	0
60	20231121	193800	5589550	12400	12400	12400	12400	0
61	20231121	193700	5589550	12400	12400	12400	12400	0
62	20231121	193600	5589550	12400	12000	12400	12000	55
63	20231121	193500	5589550	12400	12400	12400	12400	0
64	20231121	193400	5589550	12400	12400	12400	12400	0
65	20231121	193300	5589550	12400	12400	12400	12400	0
66	20231121	193200	5589550	12400	12400	12400	12400	0
67	20231121	193100	5589550	12400	12400	12400	12400	0
68	20231121	193000	5589550	12400	12400	12400	12400	0
69	20231121	192900	5589550	12400	12400	12400	12400	0
70	20231121	192800	5589550	12400	12400	12400	12400	0
71	20231121	192700	5589550	12400	12400	12400	12400	0
72	20231121	192600	5589550	12400	12400	12400	12400	0
73	20231121	192500	5589550	12400	12400	12400	12400	0
74	20231121	192400	5589550	12400	12400	12400	12400	0
75	20231121	192300	5589550	12400	12400	12400	12400	0
76	20231121	192200	5589550	12400	12400	12400	12400	0
77	20231121	192100	5589550	12400	12400	12400	12400	0
78	20231121	192000	5589550	12400	12400	12400	12400	0
79	20231121	191900	5589550	12400	12400	12400	12400	0
80	20231121	191800	5589550	12400	12400	12400	12400	0
81	20231121	191700	5589550	12400	12400	12400	12400	0
82	20231121	191600	5589550	12400	12400	12400	12400	0
83	20231121	191500	5589550	12400	12400	12400	12400	0
84	20231121	191400	5589550	12400	12400	12400	12400	0
85	20231121	191300	5589550	12400	12400	12400	12400	0
86	20231121	191200	5589550	12400	12400	12400	12400	0
87	20231121	191100	5589550	12400	12400	12400	12400	0
88	20231121	191000	5589550	12400	12400	12400	12400	0
89	20231121	190900	5589550	12400	12400	12400	12400	0
90	20231121	190800	5589550	12400	12400	12400	12400	0
91	20231121	190700	5589550	12400	12400	12400	12400	0
92	20231121	190600	5589550	12400	12000	12400	12000	55
93	20231121	190500	5589550	12400	12400	12400	12400	0
94	20231121	190400	5589550	12400	12400	12400	12400	0
95	20231121	190300	5589550	12400	12400	12400	12400	0
96	20231121	190200	5589550	12400	12400	12400	12400	0
97	20231121	190100	5589550	12400	12400	12400	12400	0
98	20231121	190000	5589550	12400	12400	12400	12400	0
99	20231121	185900	5589550	12400	12400	12400	12400	0
100	20231121	185800	5589550	12400	12400	12400	12400	0
101	20231121	185700	5589550	12400	12400	12400	12400	0
102	20231121	185600	5589550	12400	12400	12400	12400	0
103	20231121	185500	5589550	12400	12400	12400	12400	0
104	20231121	185400	5589550	12400	12400	12400	12400	0
105	20231121	185300	5589550	12400	12400	12400	12400	0
106	20231121	185200	5589550	12400	12400	12400	12400	0
107	20231121	185100	5589550	12400	12400	12400	12400	0
108	20231121	185000	5589550	12400	12400	12400	12400	0
109	20231121	184900	5589550	12400	12400	12400	12400	0
110	20231121	184800	5589550	12400	12400	12400	12400	0
111	20231121	184700	5589550	12400	12400	12400	12400	0
112	20231121	184600	5589550	12400	12400	12400	12400	0
113	20231121	184500	5589550	12400	12400	12400	12400	0
114	20231121	184400	5589550	12400	12400	12400	12400	0
115	20231121	184300	5589550	12400	12400	12400	12400	0
116	20231121	184200	5589550	12400	12400	12400	12400	0
117	20231121	184100	5589550	12400	12400	12400	12400	0
118	20231121	184000	5589550	12400	12400	12400	12400	0
119	20231121	183900	5589550	12400	12400	12400	12400	0
120	20231121	183800	5589550	12400	12400	12400	12400	0
121	20231121	183700	5589550	12400	12400	12400	12400	0
122	20231121	183600	5589550	12400	12000	12400	12000	55
123	20231121	183500	5589550	12400	12400	12400	12400	0
124	20231121	183400	5589550	12400	12400	12400	12400	0
125	20231121	183300	5589550	12400	12400	12400	12400	0
126	20231121	183200	5589550	12400	12400	12400	12400	0
127	20231121	183100	5589550	12400	12400	12400	12400	0
128	20231121	183000	5589550	12400	12400	12400	12400	0
129	20231121	182900	5589550	12400	12400	12400	12400	0
130	20231121	182800	5589550	12400	12400	12400	12400	0
131	20231121	182700	5589550	12400	12400	12400	12400	0
132	20231121	182600	5589550	12400	12400	12400	12400	0
133	20231121	182500	5589550	12400	12400	12400	12400	0
134	20231121	182400	5589550	12400	12400	12400	12400	0
135	20231121	182300	5589550	12400	12400	12400	12400	0
136	20231121	182200	5589550	12400	12400	12400	12400	0
137	20231121	182100	5589550	12400	12400	12400	12400	0
138	20231121	182000	5589550	12400	12400	12400	12400	0
139	20231121	181900	5589550	12400	12400	12400	12400	0
140	20231121	181800	5589550	12400	12400	12400	12400	0
141	20231121	181700	5589550	12400	12400	12400	12400	0
142	20231121	181600	5589550	12400	12400	12400	12400	0
143	20231121	181500	5589550	12400	12400	12400	12400	0
144	20231121	181400	5589550	12400	12400	12400	12400	0
145	20231121	181300	5589550	12400	12400	12400	12400	0
146	20231121	181200	5589550	12400	12400	12400	12400	0
147	20231121	181100	5589550	12400	12400	12400	12400	0
148	20231121	181000	5589550	12400	12400	12400	12400	0
149	20231121	180900	5589550	12400	12400	12400	12400	0
150	20231121	180800	5589550	12400	12400	12400	12400	0
151	20231121	180700	5589550	12400	12400	12400	12400	0
152	20231121	180600	5589550	12400	12000	12400	12000	55
153	20231121	180500	5589550	12400	12400	12400	12400	0
154	20231121	180400	5589550	12400	12400	12400	12400	0
155	20231121	180300	5589550	12400	12400	12400	12400	0
156	20231121	180200	5589550	12400	12400	12400	12400	0
157	20231121	180100	5589550	12400	12400	12400	12400	0
158	20231121	180000	5589550	12400	12400	12400	12400	0
159	20231121	175900	5589550	12400	12400	12400	12400	0
160	20231121	175800	5589550	12400	12400	12400	12400	0
161	20231121	175700	5589550	12400	12400	12400	12400	0
162	20231121	175600	5589550	12400	12400	12400	12400	0
163	20231121	175500	5589550	12400	12400	12400	12400	0
164	20231121	175400	5589550	12400	12400	12400	12400	0
165	20231121	175300	5589550	12400	12400	12400	12400	0
166	20231121	175200	5589550	12400	12400	12400	12400	0
167	20231121	175100	5589550	12400	12400	12400	12400	0
168	20231121	175000	5589550	12400	12400	12400	12400	0
169	20231121	174900	5589550	12400	12400	12400	12400	0
170	20231121	174800	5589550	12400	12400	12400	12400	0
171	20231121	174700	5589550	12400	12400	12400	12400	0
172	20231121	174600	5589550	12400	12400	12400	12400	0
173	20231121	174500	5589550	12400	12400	12400	12400	0
174	20231121	174400	5589550	12400	12400	12400	12400	0
175	20231121	174300	5589550	12400	12400	12400	12400	0
176	20231121	174200	5589550	12400	12400	12400	12400	0
177	20231121	174100	5589550	12400	12400	12400	12400	0
178	20231121	174000	5589550	12400	12400	12400	12400	0
179	20231121	173900	5589550	12400	12400	12400	12400	0
180	20231121	173800	5589550	12400	12400	12400	12400	0
181	20231121	173700	5589550	12400	12400	12400	12400	0
182	20231121	173600	5589550	12400	12000	12400	12000	55
183	20231121	173500	5589550	12400	12400	12400	12400	0
184	20231121	173400	5589550	12400	12400	12400	12400	0
185	20231121	173300	5589550	12400	12400	12400	12400	0
186	20231121	173200	5589550	12400	12400	12400	12400	0
187	20231121	173100	5589550	12400	12400	12400	12400	0
188	20231121	173000	5589550	12400	12400	12400	12400	0
189	20231121	172900	5589550	12400	12400	12400	12400	0
190	20231121	172800	5589550	12400	12400	12400	12400	0
191	20231121	172700	5589550	12400	12400	12400	12400	0
192	20231121	172600	5589550	12400	12400	12400	12400	0
193	20231121	172500	5589550	12400	12400	12400	12400	0
194	20231121	172400	5589550	12400	12400	12400	12400	0
195	20231121	172300	5589550	12400	12400	12400	12400	0
196	20231121	172200	5589550	12400	12400	12400	12400	0
197	20231121	172100	5589550	12400	12400	12400	12400	0
198	20231121	172000	5589550	12400	12400	12400	12400	0
199	20231121	171900	5589550	12400	12400	12400	12400	0
200	20231121	171800	5589550	12400	12400	12400	12400	0
201	20231121	171700	5589550	12400	12400	12400	12400	0
202	20231121	171600	5589550	12400	12400	12400	12400	0
203	20231121	171500	5589550	12400	12400	12400	12400	0
204	20231121	171400	5589550	12400	12400	12400	12400	0
205	20231121	171300	5589550	12400	12400	12400	12400	0
206	20231121	171200	5589550	12400	12400	12400	12400	0
207	20231121	171100	5589550	12400	12400	12400	12400	0
208	20231121	171000	5589550	12400	12400	12400	12400	0
209	20231121	170900	5589550	12400	12400	12400	12400	0
210	20231121	170800	5589550	12400	12400	12400	12400	0
211	20231121	170700	5589550	12400	12400	12400	12400	0
212	20231121	170600	5589550	12400	12000	12400	12000	55
213	20231121	170500	5589550	12400	12400	12400	12400	0
214	20231121	170400	5589550	12400	12400	12400	12400	0
215	20231121	170300	5589550	12400	12400	12400	12400	0
216	20231121	170200	5589550	12400	12400	12400	12400	0
217	20231121	170100	5589550	12400	12400	12400	12400	0
218	20231121	170000	5589550	12400	12400	12400	12400	0
219	20231121	165900	5589550	12400	12400	12400	12400	0
220	20231121	165800	5589550	12400	12400	12400	12400	0
221	20231121	165700	5589550	12400	12400	12400	12400	0
222	20231121	165600	5589550	12400	12400	12400	12400	0
223	20231121	165500	5589550	12400	12400	12400	12400	0
224	20231121	165400	5589550	12400	12400	12400	12400	0
225	20231121	165300	5589550	12400	12400	12400	12400	0
226	20231121	165200	5589550	12400	12400	12400	12400	0
227	20231121	165100	5589550	12400	12400	12400	12400	0
228	20231121	165000	5589550	12400	12400	12400	12400	0
229	20231121	164900	5589550	12400	12400	12400	12400	0
230	20231121	164800	5589550	12400	12400	12400	12400	0
231	20231121	164700	5589550	12400	12400	12400	12400	0
232	20231121	164600	5589550	12400	12400	12400	12400	0
233	20231121	164500	5589550	12400	12400	12400	12400	0
234	20231121	164400	5589550	12400	12400	12400	12400	0
235	20231121	164300	5589550	12400	12400	12400	12400	0
236	20231121	164200	5589550	12400	12400	12400	12400	0
237	20231121	164100	5589550	12400	12400	12400	12400	0
238	20231121	164000	5589550	12400	12400	12400	12400	0
239	20231121	163900	5589550	12400	12400	12400	12400	0
240	20231121	163800	5589550	12400	12400	12400	12400	0
241	20231121	163700	5589550	12400	12400	12400	12400	0
242	20231121	163600	5589550	12400	12000	12400	12000	55
243	20231121	163500	5589550	12400	12400	12400	12400	0
244	20231121	163400	5589550	12400	12400	12400	12400	0
245	20231121	163300	5589550	12400	12400	12400	12400	0
246	20231121	163200	5589550	12400	12400	12400	12400	0
247	20231121	163100	5589550	12400	12400	12400	12400	0
248	20231121	163000	5589550	12400	12400	12400	12400	0
249	20231121	162900	5589550	12400	12400	12400	12400	0
250	20231121	162800	5589550	12400	12400	12400	12400	0
251	20231121	162700	5589550	12400	12400	12400	12400	0
252	20231121	162600	5589550	12400	12400	12400	12400	0
253	20231121	162500	5589550	12400	12400	12400	12400	0
254	20231121	162400	5589550	12400	12400	12400	12400	0
255	20231121	162300	5589550	12400	12400	12400	12400	0
256	20231121	162200	5589550	12400	12400	12400	12400	0
257	20231121	162100	5589550	12400	12400	12400	12400	0
258	20231121	162000	5589550	12400	12400	12400	12400	0
259	20231121	161900	5589550	12400	12400	12400	12400	0
260	20231121	161800	5589550	12400	12400	12400	12400	0
261	20231121	161700	5589550	12400	12400	12400	12400	0
262	20231121	161600	5589550	12400	12400	12400	12400	0
263	20231121	161500	5589550	12400	12400	12400	12400	0
264	20231121	161400	5589550	12400	12400	12400	12400	0
265	20231121	161300	5589550	12400	12400	12400	12400	0
266	20231121	161200	5589550	12400	12400	12400	12400	0
267	20231121	161100	5589550	12400	12400	12400	12400	0
268	20231121	161000	5589550	12400	12400	12400	12400	0
269	20231121	160900	5589550	12400	12400	12400	12400	0
270	20231121	160800	5589550	12400	12400	12400	12400	0
271	20231121	160700	5589550	12400	12400	12400	12400	0
272	20231121	160600	5589550	12400	12000	12400	12000	55
273	20231121	160500	5589550	12400	12400	12400	12400	0
274	20231121	160400	5589550	12400	12400	12400	12400	0
275	20231121	160300	5589550	12400	12400	12400	12400	0
276	20231121	160200	5589550	12400	12400	12400	12400	0
277	20231121	160100	5589550	12400	12400	12400	12400	0
278	20231121	160000	5589550	12400	12400	12400	12400	0
279	20231121	155900	5589550	12400	12400	12400	12400	0
280	20231121	155800	5589550	12400	12400	12400	12400	0
281	20231121	155700	5589550	12400	12400	12400	12400	0
282	20231121	155600	5589550	12400	12400	12400	12400	0
283	20231121	155500	5589550	12400	12400	12400	12400	0
284	20231121	155400	5589550	12400	12400	12400	12400	0
285	20231121	155300	5589550	12400	12400	12400	12400	0
286	20231121	155200	5589550	12400	12400	12400	12400	0
287	20231121	155100	5589550	12400	12400	12400	12400	0
288	20231121	155000	5589550	12400	12400	12400	12400	0
289	20231121	154900	5589550	12400	12400	12400	12400	0
290	20231121	154800	5589550	12400	12400	12400	12400	0
291	20231121	154700	5589550	12400	12400	12400	12400	0
292	20231121	154600	5589550	12400	12400	12400	12400	0
293	20231121	154500	5589550	12400	12400	12400	12400	0
294	20231121	154400	5589550	12400	12400	12400	12400	0
295	20231121	154300	5589550	12400	12400	12400	12400	0
296	20231121	154200	5589550	12400	12400	12400	12400	0
297	20231121	154100	5589550	12400	12400	12400	12400	0
298	20231121	154000	5589550	12400	12400	12400	12400	0
299	20231121	153900	5589550	12400	12400	12400	12400	0
300	20231121	153800	5589550	12400	12400	12400	12400	0
301	20231121	153700	5589550	12400	12400	12400	12400	0
302	20231121	153600	5589550	12400	12000	12400	12000	55
303	20231121	153500	5589550	12400	12400	12400	12400	0
304	20231121	153400	5589550	12400	12400	12400	12400	0
305	20231121	153300	5589550	12400	12400	12400	12400	0
306	20231121	153200	5589550	12400	12400	12400	12400	0
307	20231121	153100	5589550	12400	12400	12400	12400	0
308	20231121	153000	5589550	12400	12400	12400	12400	0
309	20231121	152900	5589550	12400	12400	12400	12400	0
310	20231121	152800	5589550	12400	12400	12400	12400	0
311	20231121	152700	5589550	12400	12400	12400	12400	0
312	20231121	152600	5589550	12400	12400	12400	12400	0
313	20231121	152500	5589550	12400	12400	12400	12400	0
314	20231121	152400	5589550	12400	12400	12400	12400	0
315	20231121	152300	5589550	12400	12400	12400	12400	0
316	20231121	152200	5589550	12400	12400	12400	12400	0
317	20231121	152100	5589550	12400	12400	12400	12400	0
318	20231121	152000	5589550	12400	12400	12400	12400	0
319	20231121	151900	5589550	12400	12400	12400	12400	0
320	20231121	151800	5589550	12400	12400	12400	12400	0
321	20231121	151700	5589550	12400	12400	12400	12400	0
322	20231121	151600	5589550	12400	12400	12400	12400	0
323	20231121	151500	5589550	12400	12400	12400	12400	0
324	20231121	151400	5589550	12400	12400	12400	12400	0
325	20231121	151300	5589550	12400	12400	12400	12400	0
326	20231121	151200	5589550	12400	12400	12400	12400	0
327	20231121	151100	5589550	12400	12400	12400	12400	0
328	20231121	151000	5589550	12400	12400	12400	12400	0
329	20231121	150900	5589550	12400	12400	12400	12400	0
330	20231121	150800	5589550	12400	12400	12400	12400	0
331	20231121	150700	5589550	12400	12400	12400	12400	0
332	20231121	150600	5589550	12400	12400	12400	12400	0
333	20231121	150500	5589550	12400	12400	12400	12400	0
334	20231121	150400	5589550	12400	12400	12400	12400	0
335	20231121	150300	5589550	12400	12400	12400	12400	0
336	20231121	150200	5589550	12400	12400	12400	12400	0
337	20231121	150100	5589550	12400	12400	12400	12400	0
338	20231121	150000	5589550	12400	12400	12400	12400	0
339	20231121	145900	5589550	12400	12400	12400	12400	0
340	20231121	145800	5589550	12400	12400	12400	12400	0
341	20231121	145700	5589550	12400	12400	12400	12400	0
342	20231121	145600	5589550	12400	12000	12400	12000	55
343	20231121	145500	4921950	11500	11500	11500	11500	0
344	20231121	145400	4921950	11500	11500	11500	11500	0
345	20231121	145300	4921950	11500	11500	11500	11500	0
346	20231121	145200	4921950	11500	11500	11500	11500	0
347	20231121	145100	4921950	11500	11500	11500	11500	0
348	20231121	145000	4921950	11500	11500	11500	11500	368
349	20231121	144900	689950	11500	11500	11500	11500	0
350	20231121	144800	689950	11500	11500	11500	11500	0
351	20231121	144700	689950	11500	11500	11500	11500	0
352	20231121	144600	689950	11500	11500	11500	11500	0
353	20231121	144500	689950	11500	11500	11500	11500	0
354	20231121	144400	689950	11500	11500	11500	11500	0
355	20231121	144300	689950	11500	11500	11500	11500	0
356	20231121	144200	689950	11500	11500	11500	11500	0
357	20231121	144100	689950	11500	11500	11500	11500	0
358	20231121	144000	689950	11500	11500	11500	11500	0
359	20231121	143900	689950	11500	11500	11500	11500	0
360	20231121	143800	689950	11500	11500	11500	11500	0
361	20231121	143700	689950	11500	11500	11500	11500	0
362	20231121	143600	689950	11500	11500	11500	11500	0
363	20231121	143500	689950	11500	11500	11500	11500	0
364	20231121	143400	689950	11500	11500	11500	11500	0
365	20231121	143300	689950	11500	11500	11500	11500	0
366	20231121	143200	689950	11500	11500	11500	11500	0
367	20231121	143100	689950	11500	11500	11500	11500	0
368	20231121	143000	689950	11500	11500	11500	11500	0
369	20231121	142900	689950	11500	11500	11500	11500	0
370	20231121	142800	689950	11500	11500	11500	11500	0
371	20231121	142700	689950	11500	11500	11500	11500	0
372	20231121	142600	689950	11500	11500	11500	11500	0
373	20231121	142500	689950	11500	11500	11500	11500	0
374	20231121	142400	689950	11500	11500	11500	11500	0
375	20231121	142300	689950	11500	11500	11500	11500	0
376	20231121	142200	689950	11500	11500	11500	11500	0
377	20231121	142100	689950	11500	11500	11500	11500	0
378	20231121	142000	689950	11500	11500	11500	11500	0
379	20231121	141900	689950	11500	11500	11500	11500	0
380	20231121	141800	689950	11500	11500	11500	11500	0
381	20231121	141700	689950	11500	11500	11500	11500	0
382	20231121	141600	689950	11500	11500	11500	11500	0
383	20231121	141500	689950	11500	11500	11500	11500	0
384	20231121	141400	689950	11500	11500	11500	11500	0
385	20231121	141300	689950	11500	11500	11500	11500	0
386	20231121	141200	689950	11500	11500	11500	11500	0
387	20231121	141100	689950	11500	11500	11500	11500	0
388	20231121	141000	689950	11500	11500	11500	11500	0
389	20231121	140900	689950	11500	11500	11500	11500	0
390	20231121	140800	689950	11500	11500	11500	11500	0
391	20231121	140700	689950	11500	11500	11500	11500	0
392	20231121	140600	689950	11500	11500	11500	11500	0
393	20231121	140500	689950	11500	11500	11500	11500	0
394	20231121	140400	689950	11500	11500	11500	11500	0
395	20231121	140300	689950	11500	11500	11500	11500	0
396	20231121	140200	689950	11500	11500	11500	11500	0
397	20231121	140100	689950	11500	11500	11500	11500	0
398	20231121	140000	689950	11500	11500	11500	11500	0
399	20231121	135900	689950	11500	11500	11500	11500	0
400	20231121	135800	689950	11500	11500	11500	11500	0
401	20231121	135700	689950	11500	11500	11500	11500	0
402	20231121	135600	689950	11500	11500	11500	11500	0
403	20231121	135500	689950	11500	11500	11500	11500	0
404	20231121	135400	689950	11500	11500	11500	11500	0
405	20231121	135300	689950	11500	11500	11500	11500	0
406	20231121	135200	689950	11500	11500	11500	11500	0
407	20231121	135100	689950	11500	11500	11500	11500	0
408	20231121	135000	689950	11500	11500	11500	11500	0
409	20231121	134900	689950	11500	11500	11500	11500	0
410	20231121	134800	689950	11500	11500	11500	11500	0
411	20231121	134700	689950	11500	11500	11500	11500	0
412	20231121	134600	689950	11500	11500	11500	11500	0
413	20231121	134500	689950	11500	11500	11500	11500	0
414	20231121	134400	689950	11500	11500	11500	11500	0
415	20231121	134300	689950	11500	11500	11500	11500	0
416	20231121	134200	689950	11500	11500	11500	11500	0
417	20231121	134100	689950	11500	11500	11500	11500	0
418	20231121	134000	689950	11500	11500	11500	11500	0
419	20231121	133900	689950	11500	11500	11500	11500	0
420	20231121	133800	689950	11500	11500	11500	11500	0
421	20231121	133700	689950	11500	11500	11500	11500	0
422	20231121	133600	689950	11500	11500	11500	11500	0
423	20231121	133500	689950	11500	11500	11500	11500	0
424	20231121	133400	689950	11500	11500	11500	11500	0
425	20231121	133300	689950	11500	11500	11500	11500	0
426	20231121	133200	689950	11500	11500	11500	11500	0
427	20231121	133100	689950	11500	11500	11500	11500	0
428	20231121	133000	689950	11500	11500	11500	11500	0
429	20231121	132900	689950	11500	11500	11500	11500	0
430	20231121	132800	689950	11500	11500	11500	11500	0
431	20231121	132700	689950	11500	11500	11500	11500	0
432	20231121	132600	689950	11500	11500	11500	11500	0
433	20231121	132500	689950	11500	11500	11500	11500	0
434	20231121	132400	689950	11500	11500	11500	11500	0
435	20231121	132300	689950	11500	11500	11500	11500	0
436	20231121	132200	689950	11500	11500	11500	11500	0
437	20231121	132100	689950	11500	11500	11500	11500	0
438	20231121	132000	689950	11500	11500	11500	11500	0
439	20231121	131900	689950	11500	11500	11500	11500	0
440	20231121	131800	689950	11500	11500	11500	11500	0
441	20231121	131700	689950	11500	11500	11500	11500	0
442	20231121	131600	689950	11500	11500	11500	11500	0
443	20231121	131500	689950	11500	11500	11500	11500	0
444	20231121	131400	689950	11500	11500	11500	11500	0
445	20231121	131300	689950	11500	11500	11500	11500	0
446	20231121	131200	689950	11500	11500	11500	11500	0
447	20231121	131100	689950	11500	11500	11500	11500	0
448	20231121	131000	689950	11500	11500	11500	11500	0
449	20231121	130900	689950	11500	11500	11500	11500	0
450	20231121	130800	689950	11500	11500	11500	11500	0
451	20231121	130700	689950	11500	11500	11500	11500	0
452	20231121	130600	689950	11500	11500	11500	11500	0
453	20231121	130500	689950	11500	11500	11500	11500	0
454	20231121	130400	689950	11500	11500	11500	11500	0
455	20231121	130300	689950	11500	11500	11500	11500	0
456	20231121	130200	689950	11500	11500	11500	11500	0
457	20231121	130100	689950	11500	11500	11500	11500	0
458	20231121	130000	689950	11500	11500	11500	11500	0
459	20231121	125900	689950	11500	11500	11500	11500	0
460	20231121	125800	689950	11500	11500	11500	11500	0
461	20231121	125700	689950	11500	11500	11500	11500	0
462	20231121	125600	689950	11500	11500	11500	11500	0
463	20231121	125500	689950	11500	11500	11500	11500	0
464	20231121	125400	689950	11500	11500	11500	11500	0
465	20231121	125300	689950	11500	11500	11500	11500	0
466	20231121	125200	689950	11500	11500	11500	11500	0
467	20231121	125100	689950	11500	11500	11500	11500	0
468	20231121	125000	689950	11500	11500	11500	11500	0
469	20231121	124900	689950	11500	11500	11500	11500	0
470	20231121	124800	689950	11500	11500	11500	11500	0
471	20231121	124700	689950	11500	11500	11500	11500	0
472	20231121	124600	689950	11500	11500	11500	11500	0
473	20231121	124500	689950	11500	11500	11500	11500	0
474	20231121	124400	689950	11500	11500	11500	11500	0
475	20231121	124300	689950	11500	11500	11500	11500	0
476	20231121	124200	689950	11500	11500	11500	11500	0
477	20231121	124100	689950	11500	11500	11500	11500	0
478	20231121	124000	689950	11500	11500	11500	11500	0
479	20231121	123900	689950	11500	11500	11500	11500	0
480	20231121	123800	689950	11500	11500	11500	11500	0
481	20231121	123700	689950	11500	11500	11500	11500	0
482	20231121	123600	689950	11500	11500	11500	11500	0
483	20231121	123500	689950	11500	11500	11500	11500	0
484	20231121	123400	689950	11500	11500	11500	11500	0
485	20231121	123300	689950	11500	11500	11500	11500	0
486	20231121	123200	689950	11500	11500	11500	11500	0
487	20231121	123100	689950	11500	11500	11500	11500	0
488	20231121	123000	689950	11500	11500	11500	11500	0
489	20231121	122900	689950	11500	11500	11500	11500	0
490	20231121	122800	689950	11500	11500	11500	11500	0
491	20231121	122700	689950	11500	11500	11500	11500	0
492	20231121	122600	689950	11500	11500	11500	11500	0
493	20231121	122500	689950	11500	11500	11500	11500	0
494	20231121	122400	689950	11500	11500	11500	11500	0
495	20231121	122300	689950	11500	11500	11500	11500	0
496	20231121	122200	689950	11500	11500	11500	11500	0
497	20231121	122100	689950	11500	11500	11500	11500	0
498	20231121	122000	689950	11500	11500	11500	11500	0
499	20231121	121900	689950	11500	11500	11500	11500	0
500	20231121	121800	689950	11500	11500	11500	11500	0
501	20231121	121700	689950	11500	11500	11500	11500	0
502	20231121	121600	689950	11500	11500	11500	11500	0
503	20231121	121500	689950	11500	11500	11500	11500	0
504	20231121	121400	689950	11500	11500	11500	11500	0
505	20231121	121300	689950	11500	11500	11500	11500	0
506	20231121	121200	689950	11500	11500	11500	11500	0
507	20231121	121100	689950	11500	11500	11500	11500	0
508	20231121	121000	689950	11500	11500	11500	11500	0
509	20231121	120900	689950	11500	11500	11500	11500	0
510	20231121	120800	689950	11500	11500	11500	11500	0
511	20231121	120700	689950	11500	11500	11500	11500	0
512	20231121	120600	689950	11500	11500	11500	11500	0
513	20231121	120500	689950	11500	11500	11500	11500	0
514	20231121	120400	689950	11500	11500	11500	11500	0
515	20231121	120300	689950	11500	11500	11500	11500	0
516	20231121	120200	689950	11500	11500	11500	11500	0
517	20231121	120100	689950	11500	11500	11500	11500	0
518	20231121	120000	689950	11500	11500	11500	11500	0
519	20231121	115900	689950	11500	11500	11500	11500	0
520	20231121	115800	689950	11500	11500	11500	11500	0
521	20231121	115700	689950	11500	11500	11500	11500	0
522	20231121	115600	689950	11500	11500	11500	11500	0
523	20231121	115500	689950	11500	11500	11500	11500	0
524	20231121	115400	689950	11500	11500	11500	11500	0
525	20231121	115300	689950	11500	11500	11500	11500	0
526	20231121	115200	689950	11500	11500	11500	11500	0
527	20231121	115100	689950	11500	11500	11500	11500	0
528	20231121	115000	689950	11500	11500	11500	11500	0
529	20231121	114900	689950	11500	11500	11500	11500	0
530	20231121	114800	689950	11500	11500	11500	11500	0
531	20231121	114700	689950	11500	11500	11500	11500	0
532	20231121	114600	689950	11500	11500	11500	11500	0
533	20231121	114500	689950	11500	11500	11500	11500	0
534	20231121	114400	689950	11500	11500	11500	11500	0
535	20231121	114300	689950	11500	11500	11500	11500	0
536	20231121	114200	689950	11500	11500	11500	11500	0
537	20231121	114100	689950	11500	11500	11500	11500	0
538	20231121	114000	689950	11500	11500	11500	11500	0
539	20231121	113900	689950	11500	11500	11500	11500	0
540	20231121	113800	689950	11500	11500	11500	11500	0
541	20231121	113700	689950	11500	11500	11500	11500	0
542	20231121	113600	689950	11500	11500	11500	11500	0
543	20231121	113500	689950	11500	11500	11500	11500	0
544	20231121	113400	689950	11500	11500	11500	11500	0
545	20231121	113300	689950	11500	11500	11500	11500	0
546	20231121	113200	689950	11500	11500	11500	11500	0
547	20231121	113100	689950	11500	11500	11500	11500	0
548	20231121	113000	689950	11500	11500	11500	11500	0
549	20231121	112900	689950	11500	11500	11500	11500	0
550	20231121	112800	689950	11500	11500	11500	11500	0
551	20231121	112700	689950	11500	11500	11500	11500	0
552	20231121	112600	689950	11500	11500	11500	11500	0
553	20231121	112500	689950	11500	11500	11500	11500	0
554	20231121	112400	689950	11500	11500	11500	11500	0
555	20231121	112300	689950	11500	11500	11500	11500	0
556	20231121	112200	689950	11500	11500	11500	11500	0
557	20231121	112100	689950	11500	11500	11500	11500	0
558	20231121	112000	689950	11500	11500	11500	11500	0
559	20231121	111900	689950	11500	11500	11500	11500	0
560	20231121	111800	689950	11500	11500	11500	11500	0
561	20231121	111700	689950	11500	11500	11500	11500	0
562	20231121	111600	689950	11500	11500	11500	11500	0
563	20231121	111500	689950	11500	11500	11500	11500	0
564	20231121	111400	689950	11500	11500	11500	11500	0
565	20231121	111300	689950	11500	11500	11500	11500	0
566	20231121	111200	689950	11500	11500	11500	11500	0
567	20231121	111100	689950	11500	11500	11500	11500	0
568	20231121	111000	689950	11500	11500	11500	11500	0
569	20231121	110900	689950	11500	11500	11500	11500	0
570	20231121	110800	689950	11500	11500	11500	11500	0
571	20231121	110700	689950	11500	11500	11500	11500	0
572	20231121	110600	689950	11500	11500	11500	11500	0
573	20231121	110500	689950	11500	11500	11500	11500	0
574	20231121	110400	689950	11500	11500	11500	11500	0
575	20231121	110300	689950	11500	11500	11500	11500	0
576	20231121	110200	689950	11500	11500	11500	11500	0
577	20231121	110100	689950	11500	11500	11500	11500	0
578	20231121	110000	689950	11500	11500	11500	11500	0
579	20231121	105900	689950	11500	11500	11500	11500	0
580	20231121	105800	689950	11500	11500	11500	11500	0
581	20231121	105700	689950	11500	11500	11500	11500	0
582	20231121	105600	689950	11500	11500	11500	11500	0
583	20231121	105500	689950	11500	11500	11500	11500	0
584	20231121	105400	689950	11500	11500	11500	11500	0
585	20231121	105300	689950	11500	11500	11500	11500	0
586	20231121	105200	689950	11500	11500	11500	11500	0
587	20231121	105100	689950	11500	11500	11500	11500	0
588	20231121	105000	689950	11500	11500	11500	11500	0
589	20231121	104900	689950	11500	11500	11500	11500	0
590	20231121	104800	689950	11500	11500	11500	11500	0
591	20231121	104700	689950	11500	11500	11500	11500	0
592	20231121	104600	689950	11500	11500	11500	11500	0
593	20231121	104500	689950	11500	11500	11500	11500	0
594	20231121	104400	689950	11500	11500	11500	11500	0
595	20231121	104300	689950	11500	11500	11500	11500	0
596	20231121	104200	689950	11500	11500	11500	11500	0
597	20231121	104100	689950	11500	11500	11500	11500	0
598	20231121	104000	689950	11500	11500	11500	11500	0
599	20231121	103900	689950	11500	11500	11500	11500	0
600	20231121	103800	689950	11500	11500	11500	11500	0
601	20231121	103700	689950	11500	11500	11500	11500	0
602	20231121	103600	689950	11500	11500	11500	11500	0
603	20231121	103500	689950	11500	11500	11500	11500	0
604	20231121	103400	689950	11500	11500	11500	11500	0
605	20231121	103300	689950	11500	11500	11500	11500	0
606	20231121	103200	689950	11500	11500	11500	11500	0
607	20231121	103100	689950	11500	11500	11500	11500	0
608	20231121	103000	689950	11500	11500	11500	11500	0
609	20231121	102900	689950	11500	11500	11500	11500	0
610	20231121	102800	689950	11500	11500	11500	11500	0
611	20231121	102700	689950	11500	11500	11500	11500	0
612	20231121	102600	689950	11500	11500	11500	11500	0
613	20231121	102500	689950	11500	11500	11500	11500	0
614	20231121	102400	689950	11500	11500	11500	11500	0
615	20231121	102300	689950	11500	11500	11500	11500	0
616	20231121	102200	689950	11500	11500	11500	11500	0
617	20231121	102100	689950	11500	11500	11500	11500	0
618	20231121	102000	689950	11500	11500	11500	11500	0
619	20231121	101900	689950	11500	11500	11500	11500	0
620	20231121	101800	689950	11500	11500	11500	11500	0
621	20231121	101700	689950	11500	11500	11500	11500	0
622	20231121	101600	689950	11500	11500	11500	11500	0
623	20231121	101500	689950	11500	11500	11500	11500	0
624	20231121	101400	689950	11500	11500	11500	11500	0
625	20231121	101300	689950	11500	11500	11500	11500	0
626	20231121	101200	689950	11500	11500	11500	11500	0
627	20231121	101100	689950	11500	11500	11500	11500	0
628	20231121	101000	689950	11500	11500	11500	11500	0
629	20231121	100900	689950	11500	11500	11500	11500	0
630	20231121	100800	689950	11500	11500	11500	11500	0
631	20231121	100700	689950	11500	11500	11500	11500	0
632	20231121	100600	689950	11500	11500	11500	11500	0
633	20231121	100500	689950	11500	11500	11500	11500	0
634	20231121	100400	689950	11500	11500	11500	11500	0
635	20231121	100300	689950	11500	11500	11500	11500	0
636	20231121	100200	689950	11500	11500	11500	11500	0
637	20231121	100100	689950	11500	11500	11500	11500	0
638	20231121	100000	689950	11500	11500	11500	11500	0
639	20231121	095900	689950	11500	11500	11500	11500	0
640	20231121	095800	689950	11500	11500	11500	11500	0
641	20231121	095700	689950	11500	11500	11500	11500	0
642	20231121	095600	689950	11500	11500	11500	11500	0
643	20231121	095500	689950	11500	11500	11500	11500	0
644	20231121	095400	689950	11500	11500	11500	11500	0
645	20231121	095300	689950	11500	11500	11500	11500	0
646	20231121	095200	689950	11500	11500	11500	11500	0
647	20231121	095100	689950	11500	11500	11500	11500	0
648	20231121	095000	689950	11500	11500	11500	11500	0
649	20231121	094900	689950	11500	11500	11500	11500	0
650	20231121	094800	689950	11500	11500	11500	11500	0
651	20231121	094700	689950	11500	11500	11500	11500	0
652	20231121	094600	689950	11500	11500	11500	11500	0
653	20231121	094500	689950	11500	11500	11500	11500	0
654	20231121	094400	689950	11500	11500	11500	11500	0
655	20231121	094300	689950	11500	11500	11500	11500	0
656	20231121	094200	689950	11500	11500	11500	11500	0
657	20231121	094100	689950	11500	11500	11500	11500	0
658	20231121	094000	689950	11500	11500	11500	11500	0
659	20231121	093900	689950	11500	11500	11500	11500	0
660	20231121	093800	689950	11500	11500	11500	11500	0
661	20231121	093700	689950	11500	11500	11500	11500	0
662	20231121	093600	689950	11500	11500	11500	11500	0
663	20231121	093500	689950	11500	11500	11500	11500	0
664	20231121	093400	689950	11500	11500	11500	11500	0
665	20231121	093300	689950	11500	11500	11500	11500	0
666	20231121	093200	689950	11500	11500	11500	11500	0
667	20231121	093100	689950	11500	11500	11500	11500	0
668	20231121	093000	689950	11500	11500	11500	11500	0
669	20231121	092900	689950	11500	11500	11500	11500	0
670	20231121	092800	689950	11500	11500	11500	11500	0
671	20231121	092700	689950	11500	11500	11500	11500	0
672	20231121	092600	689950	11500	11500	11500	11500	0
673	20231121	092500	689950	11500	11490	11500	11490	59
674	20231121	092400	11490	11490	11490	11490	11490	0
675	20231121	092300	11490	11490	11490	11490	11490	0
676	20231121	092200	11490	11490	11490	11490	11490	0
677	20231121	092100	11490	11490	11490	11490	11490	0
678	20231121	092000	11490	11490	11490	11490	11490	0
679	20231121	091900	11490	11490	11490	11490	11490	0
680	20231121	091800	11490	11490	11490	11490	11490	0
681	20231121	091700	11490	11490	11490	11490	11490	0
682	20231121	091600	11490	11490	11490	11490	11490	0
683	20231121	091500	11490	11490	11490	11490	11490	0
684	20231121	091400	11490	11490	11490	11490	11490	0
685	20231121	091300	11490	11490	11490	11490	11490	0
686	20231121	091200	11490	11490	11490	11490	11490	0
687	20231121	091100	11490	11490	11490	11490	11490	0
688	20231121	091000	11490	11490	11490	11490	11490	0
689	20231121	090900	11490	11490	11490	11490	11490	0
690	20231121	090800	11490	11490	11490	11490	11490	0
691	20231121	090700	11490	11490	11490	11490	11490	0
692	20231121	090600	11490	11490	11490	11490	11490	0
693	20231121	090500	11490	11490	11490	11490	11490	0
694	20231121	090400	11490	11490	11490	11490	11490	0
695	20231121	090300	11490	11490	11490	11490	11490	0
696	20231121	090200	11490	11490	11490	11490	11490	0
697	20231121	090100	11490	11490	11490	11490	11490	0
698	20231121	090000	11490	11490	11490	11490	11490	1