KissMeData/317860/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210300	871260	4985	4985	4985	4985	16
3	20231128	210200	871260	4985	4985	4985	4985	0
4	20231128	210100	871260	4985	4985	4985	4985	0
5	20231128	210000	871260	4985	4985	4985	4985	0
6	20231128	205900	871260	4985	4985	4985	4985	0
7	20231128	205800	871260	4985	4985	4985	4985	0
8	20231128	205700	871260	4985	4985	4985	4985	0
9	20231128	205600	871260	4985	4985	4985	4985	0
10	20231128	205500	871260	4985	4985	4985	4985	0
11	20231128	205400	871260	4985	4985	4985	4985	0
12	20231128	205300	871260	4985	4985	4985	4985	0
13	20231128	205200	871260	4985	4985	4985	4985	0
14	20231128	205100	871260	4985	4985	4985	4985	0
15	20231128	205000	871260	4985	4985	4985	4985	0
16	20231128	204900	871260	4985	4985	4985	4985	0
17	20231128	204800	871260	4985	4985	4985	4985	0
18	20231128	204700	871260	4985	4985	4985	4985	0
19	20231128	204600	871260	4985	4985	4985	4985	0
20	20231128	204500	871260	4985	4985	4985	4985	0
21	20231128	204400	871260	4985	4985	4985	4985	0
22	20231128	204300	871260	4985	4985	4985	4985	0
23	20231128	204200	871260	4985	4985	4985	4985	0
24	20231128	204100	871260	4985	4985	4985	4985	0
25	20231128	204000	871260	4985	4985	4985	4985	0
26	20231128	203900	871260	4985	4985	4985	4985	0
27	20231128	203800	871260	4985	4985	4985	4985	0
28	20231128	203700	871260	4985	4985	4985	4985	0
29	20231128	203600	871260	4985	4985	4985	4985	0
30	20231128	203500	871260	4985	4985	4985	4985	0
31	20231128	203400	871260	4985	4985	4985	4985	0
32	20231128	203300	871260	4985	4985	4985	4985	16
33	20231128	203200	871260	4985	4985	4985	4985	0
34	20231128	203100	871260	4985	4985	4985	4985	0
35	20231128	203000	871260	4985	4985	4985	4985	0
36	20231128	202900	871260	4985	4985	4985	4985	0
37	20231128	202800	871260	4985	4985	4985	4985	0
38	20231128	202700	871260	4985	4985	4985	4985	0
39	20231128	202600	871260	4985	4985	4985	4985	0
40	20231128	202500	871260	4985	4985	4985	4985	0
41	20231128	202400	871260	4985	4985	4985	4985	0
42	20231128	202300	871260	4985	4985	4985	4985	0
43	20231128	202200	871260	4985	4985	4985	4985	0
44	20231128	202100	871260	4985	4985	4985	4985	0
45	20231128	202000	871260	4985	4985	4985	4985	0
46	20231128	201900	871260	4985	4985	4985	4985	0
47	20231128	201800	871260	4985	4985	4985	4985	0
48	20231128	201700	871260	4985	4985	4985	4985	0
49	20231128	201600	871260	4985	4985	4985	4985	0
50	20231128	201500	871260	4985	4985	4985	4985	0
51	20231128	201400	871260	4985	4985	4985	4985	0
52	20231128	201300	871260	4985	4985	4985	4985	0
53	20231128	201200	871260	4985	4985	4985	4985	0
54	20231128	201100	871260	4985	4985	4985	4985	0
55	20231128	201000	871260	4985	4985	4985	4985	0
56	20231128	200900	871260	4985	4985	4985	4985	0
57	20231128	200800	871260	4985	4985	4985	4985	0
58	20231128	200700	871260	4985	4985	4985	4985	0
59	20231128	200600	871260	4985	4985	4985	4985	0
60	20231128	200500	871260	4985	4985	4985	4985	0
61	20231128	200400	871260	4985	4985	4985	4985	0
62	20231128	200300	871260	4985	4985	4985	4985	16
63	20231128	200200	871260	4985	4985	4985	4985	0
64	20231128	200100	871260	4985	4985	4985	4985	0
65	20231128	200000	871260	4985	4985	4985	4985	0
66	20231128	195900	871260	4985	4985	4985	4985	0
67	20231128	195800	871260	4985	4985	4985	4985	0
68	20231128	195700	871260	4985	4985	4985	4985	0
69	20231128	195600	871260	4985	4985	4985	4985	0
70	20231128	195500	871260	4985	4985	4985	4985	0
71	20231128	195400	871260	4985	4985	4985	4985	0
72	20231128	195300	871260	4985	4985	4985	4985	0
73	20231128	195200	871260	4985	4985	4985	4985	0
74	20231128	195100	871260	4985	4985	4985	4985	0
75	20231128	195000	871260	4985	4985	4985	4985	0
76	20231128	194900	871260	4985	4985	4985	4985	0
77	20231128	194800	871260	4985	4985	4985	4985	0
78	20231128	194700	871260	4985	4985	4985	4985	0
79	20231128	194600	871260	4985	4985	4985	4985	0
80	20231128	194500	871260	4985	4985	4985	4985	0
81	20231128	194400	871260	4985	4985	4985	4985	0
82	20231128	194300	871260	4985	4985	4985	4985	0
83	20231128	194200	871260	4985	4985	4985	4985	0
84	20231128	194100	871260	4985	4985	4985	4985	0
85	20231128	194000	871260	4985	4985	4985	4985	0
86	20231128	193900	871260	4985	4985	4985	4985	0
87	20231128	193800	871260	4985	4985	4985	4985	0
88	20231128	193700	871260	4985	4985	4985	4985	0
89	20231128	193600	871260	4985	4985	4985	4985	0
90	20231128	193500	871260	4985	4985	4985	4985	0
91	20231128	193400	871260	4985	4985	4985	4985	0
92	20231128	193300	871260	4985	4985	4985	4985	16
93	20231128	193200	871260	4985	4985	4985	4985	0
94	20231128	193100	871260	4985	4985	4985	4985	0
95	20231128	193000	871260	4985	4985	4985	4985	0
96	20231128	192900	871260	4985	4985	4985	4985	0
97	20231128	192800	871260	4985	4985	4985	4985	0
98	20231128	192700	871260	4985	4985	4985	4985	0
99	20231128	192600	871260	4985	4985	4985	4985	0
100	20231128	192500	871260	4985	4985	4985	4985	0
101	20231128	192400	871260	4985	4985	4985	4985	0
102	20231128	192300	871260	4985	4985	4985	4985	0
103	20231128	192200	871260	4985	4985	4985	4985	0
104	20231128	192100	871260	4985	4985	4985	4985	0
105	20231128	192000	871260	4985	4985	4985	4985	0
106	20231128	191900	871260	4985	4985	4985	4985	0
107	20231128	191800	871260	4985	4985	4985	4985	0
108	20231128	191700	871260	4985	4985	4985	4985	0
109	20231128	191600	871260	4985	4985	4985	4985	0
110	20231128	191500	871260	4985	4985	4985	4985	0
111	20231128	191400	871260	4985	4985	4985	4985	0
112	20231128	191300	871260	4985	4985	4985	4985	0
113	20231128	191200	871260	4985	4985	4985	4985	0
114	20231128	191100	871260	4985	4985	4985	4985	0
115	20231128	191000	871260	4985	4985	4985	4985	0
116	20231128	190900	871260	4985	4985	4985	4985	0
117	20231128	190800	871260	4985	4985	4985	4985	0
118	20231128	190700	871260	4985	4985	4985	4985	0
119	20231128	190600	871260	4985	4985	4985	4985	0
120	20231128	190500	871260	4985	4985	4985	4985	0
121	20231128	190400	871260	4985	4985	4985	4985	0
122	20231128	190300	871260	4985	4985	4985	4985	16
123	20231128	190200	871260	4985	4985	4985	4985	0
124	20231128	190100	871260	4985	4985	4985	4985	0
125	20231128	190000	871260	4985	4985	4985	4985	0
126	20231128	185900	871260	4985	4985	4985	4985	0
127	20231128	185800	871260	4985	4985	4985	4985	0
128	20231128	185700	871260	4985	4985	4985	4985	0
129	20231128	185600	871260	4985	4985	4985	4985	0
130	20231128	185500	871260	4985	4985	4985	4985	0
131	20231128	185400	871260	4985	4985	4985	4985	0
132	20231128	185300	871260	4985	4985	4985	4985	0
133	20231128	185200	871260	4985	4985	4985	4985	0
134	20231128	185100	871260	4985	4985	4985	4985	0
135	20231128	185000	871260	4985	4985	4985	4985	0
136	20231128	184900	871260	4985	4985	4985	4985	0
137	20231128	184800	871260	4985	4985	4985	4985	0
138	20231128	184700	871260	4985	4985	4985	4985	0
139	20231128	184600	871260	4985	4985	4985	4985	0
140	20231128	184500	871260	4985	4985	4985	4985	0
141	20231128	184400	871260	4985	4985	4985	4985	0
142	20231128	184300	871260	4985	4985	4985	4985	0
143	20231128	184200	871260	4985	4985	4985	4985	0
144	20231128	184100	871260	4985	4985	4985	4985	0
145	20231128	184000	871260	4985	4985	4985	4985	0
146	20231128	183900	871260	4985	4985	4985	4985	0
147	20231128	183800	871260	4985	4985	4985	4985	0
148	20231128	183700	871260	4985	4985	4985	4985	0
149	20231128	183600	871260	4985	4985	4985	4985	0
150	20231128	183500	871260	4985	4985	4985	4985	0
151	20231128	183400	871260	4985	4985	4985	4985	0
152	20231128	183300	871260	4985	4985	4985	4985	16
153	20231128	183200	871260	4985	4985	4985	4985	0
154	20231128	183100	871260	4985	4985	4985	4985	0
155	20231128	183000	871260	4985	4985	4985	4985	0
156	20231128	182900	871260	4985	4985	4985	4985	0
157	20231128	182800	871260	4985	4985	4985	4985	0
158	20231128	182700	871260	4985	4985	4985	4985	0
159	20231128	182600	871260	4985	4985	4985	4985	0
160	20231128	182500	871260	4985	4985	4985	4985	0
161	20231128	182400	871260	4985	4985	4985	4985	0
162	20231128	182300	871260	4985	4985	4985	4985	0
163	20231128	182200	871260	4985	4985	4985	4985	0
164	20231128	182100	871260	4985	4985	4985	4985	0
165	20231128	182000	871260	4985	4985	4985	4985	0
166	20231128	181900	871260	4985	4985	4985	4985	0
167	20231128	181800	871260	4985	4985	4985	4985	0
168	20231128	181700	871260	4985	4985	4985	4985	0
169	20231128	181600	871260	4985	4985	4985	4985	0
170	20231128	181500	871260	4985	4985	4985	4985	0
171	20231128	181400	871260	4985	4985	4985	4985	0
172	20231128	181300	871260	4985	4985	4985	4985	0
173	20231128	181200	871260	4985	4985	4985	4985	0
174	20231128	181100	871260	4985	4985	4985	4985	0
175	20231128	181000	871260	4985	4985	4985	4985	0
176	20231128	180900	871260	4985	4985	4985	4985	0
177	20231128	180800	871260	4985	4985	4985	4985	0
178	20231128	180700	871260	4985	4985	4985	4985	0
179	20231128	180600	871260	4985	4985	4985	4985	0
180	20231128	180500	871260	4985	4985	4985	4985	0
181	20231128	180400	871260	4985	4985	4985	4985	0
182	20231128	180300	871260	4985	4985	4985	4985	16
183	20231128	180200	871260	4985	4985	4985	4985	0
184	20231128	180100	871260	4985	4985	4985	4985	0
185	20231128	180000	871260	4985	4985	4985	4985	0
186	20231128	175900	871260	4985	4985	4985	4985	0
187	20231128	175800	871260	4985	4985	4985	4985	0
188	20231128	175700	871260	4985	4985	4985	4985	0
189	20231128	175600	871260	4985	4985	4985	4985	0
190	20231128	175500	871260	4985	4985	4985	4985	0
191	20231128	175400	871260	4985	4985	4985	4985	0
192	20231128	175300	871260	4985	4985	4985	4985	0
193	20231128	175200	871260	4985	4985	4985	4985	0
194	20231128	175100	871260	4985	4985	4985	4985	0
195	20231128	175000	871260	4985	4985	4985	4985	0
196	20231128	174900	871260	4985	4985	4985	4985	0
197	20231128	174800	871260	4985	4985	4985	4985	0
198	20231128	174700	871260	4985	4985	4985	4985	0
199	20231128	174600	871260	4985	4985	4985	4985	0
200	20231128	174500	871260	4985	4985	4985	4985	0
201	20231128	174400	871260	4985	4985	4985	4985	0
202	20231128	174300	871260	4985	4985	4985	4985	0
203	20231128	174200	871260	4985	4985	4985	4985	0
204	20231128	174100	871260	4985	4985	4985	4985	0
205	20231128	174000	871260	4985	4985	4985	4985	0
206	20231128	173900	871260	4985	4985	4985	4985	0
207	20231128	173800	871260	4985	4985	4985	4985	0
208	20231128	173700	871260	4985	4985	4985	4985	0
209	20231128	173600	871260	4985	4985	4985	4985	0
210	20231128	173500	871260	4985	4985	4985	4985	0
211	20231128	173400	871260	4985	4985	4985	4985	0
212	20231128	173300	871260	4985	4985	4985	4985	16
213	20231128	173200	871260	4985	4985	4985	4985	0
214	20231128	173100	871260	4985	4985	4985	4985	0
215	20231128	173000	871260	4985	4985	4985	4985	0
216	20231128	172900	871260	4985	4985	4985	4985	0
217	20231128	172800	871260	4985	4985	4985	4985	0
218	20231128	172700	871260	4985	4985	4985	4985	0
219	20231128	172600	871260	4985	4985	4985	4985	0
220	20231128	172500	871260	4985	4985	4985	4985	0
221	20231128	172400	871260	4985	4985	4985	4985	0
222	20231128	172300	871260	4985	4985	4985	4985	0
223	20231128	172200	871260	4985	4985	4985	4985	0
224	20231128	172100	871260	4985	4985	4985	4985	0
225	20231128	172000	871260	4985	4985	4985	4985	0
226	20231128	171900	871260	4985	4985	4985	4985	0
227	20231128	171800	871260	4985	4985	4985	4985	0
228	20231128	171700	871260	4985	4985	4985	4985	0
229	20231128	171600	871260	4985	4985	4985	4985	0
230	20231128	171500	871260	4985	4985	4985	4985	0
231	20231128	171400	871260	4985	4985	4985	4985	0
232	20231128	171300	871260	4985	4985	4985	4985	0
233	20231128	171200	871260	4985	4985	4985	4985	0
234	20231128	171100	871260	4985	4985	4985	4985	0
235	20231128	171000	871260	4985	4985	4985	4985	0
236	20231128	170900	871260	4985	4985	4985	4985	0
237	20231128	170800	871260	4985	4985	4985	4985	0
238	20231128	170700	871260	4985	4985	4985	4985	0
239	20231128	170600	871260	4985	4985	4985	4985	0
240	20231128	170500	871260	4985	4985	4985	4985	0
241	20231128	170400	871260	4985	4985	4985	4985	0
242	20231128	170300	871260	4985	4985	4985	4985	16
243	20231128	170200	871260	4985	4985	4985	4985	0
244	20231128	170100	871260	4985	4985	4985	4985	0
245	20231128	170000	871260	4985	4985	4985	4985	0
246	20231128	165900	871260	4985	4985	4985	4985	0
247	20231128	165800	871260	4985	4985	4985	4985	0
248	20231128	165700	871260	4985	4985	4985	4985	0
249	20231128	165600	871260	4985	4985	4985	4985	0
250	20231128	165500	871260	4985	4985	4985	4985	0
251	20231128	165400	871260	4985	4985	4985	4985	0
252	20231128	165300	871260	4985	4985	4985	4985	0
253	20231128	165200	871260	4985	4985	4985	4985	0
254	20231128	165100	871260	4985	4985	4985	4985	0
255	20231128	165000	871260	4985	4985	4985	4985	0
256	20231128	164900	871260	4985	4985	4985	4985	0
257	20231128	164800	871260	4985	4985	4985	4985	0
258	20231128	164700	871260	4985	4985	4985	4985	0
259	20231128	164600	871260	4985	4985	4985	4985	0
260	20231128	164500	871260	4985	4985	4985	4985	0
261	20231128	164400	871260	4985	4985	4985	4985	0
262	20231128	164300	871260	4985	4985	4985	4985	0
263	20231128	164200	871260	4985	4985	4985	4985	0
264	20231128	164100	871260	4985	4985	4985	4985	0
265	20231128	164000	871260	4985	4985	4985	4985	0
266	20231128	163900	871260	4985	4985	4985	4985	0
267	20231128	163800	871260	4985	4985	4985	4985	0
268	20231128	163700	871260	4985	4985	4985	4985	0
269	20231128	163600	871260	4985	4985	4985	4985	0
270	20231128	163500	871260	4985	4985	4985	4985	0
271	20231128	163400	871260	4985	4985	4985	4985	0
272	20231128	163300	871260	4985	4985	4985	4985	16
273	20231128	163200	871260	4985	4985	4985	4985	0
274	20231128	163100	871260	4985	4985	4985	4985	0
275	20231128	163000	871260	4985	4985	4985	4985	0
276	20231128	162900	871260	4985	4985	4985	4985	0
277	20231128	162800	871260	4985	4985	4985	4985	0
278	20231128	162700	871260	4985	4985	4985	4985	0
279	20231128	162600	871260	4985	4985	4985	4985	0
280	20231128	162500	871260	4985	4985	4985	4985	0
281	20231128	162400	871260	4985	4985	4985	4985	0
282	20231128	162300	871260	4985	4985	4985	4985	0
283	20231128	162200	871260	4985	4985	4985	4985	0
284	20231128	162100	871260	4985	4985	4985	4985	0
285	20231128	162000	871260	4985	4985	4985	4985	0
286	20231128	161900	871260	4985	4985	4985	4985	0
287	20231128	161800	871260	4985	4985	4985	4985	0
288	20231128	161700	871260	4985	4985	4985	4985	0
289	20231128	161600	871260	4985	4985	4985	4985	0
290	20231128	161500	871260	4985	4985	4985	4985	0
291	20231128	161400	871260	4985	4985	4985	4985	0
292	20231128	161300	871260	4985	4985	4985	4985	0
293	20231128	161200	871260	4985	4985	4985	4985	0
294	20231128	161100	871260	4985	4985	4985	4985	0
295	20231128	161000	871260	4985	4985	4985	4985	0
296	20231128	160900	871260	4985	4985	4985	4985	0
297	20231128	160800	871260	4985	4985	4985	4985	0
298	20231128	160700	871260	4985	4985	4985	4985	0
299	20231128	160600	871260	4985	4985	4985	4985	0
300	20231128	160500	871260	4985	4985	4985	4985	0
301	20231128	160400	871260	4985	4985	4985	4985	0
302	20231128	160300	871260	4985	4985	4985	4985	16
303	20231128	160200	871260	4985	4985	4985	4985	0
304	20231128	160100	871260	4985	4985	4985	4985	0
305	20231128	160000	871260	4985	4985	4985	4985	0
306	20231128	155900	871260	4985	4985	4985	4985	0
307	20231128	155800	871260	4985	4985	4985	4985	0
308	20231128	155700	871260	4985	4985	4985	4985	0
309	20231128	155600	871260	4985	4985	4985	4985	0
310	20231128	155500	871260	4985	4985	4985	4985	0
311	20231128	155400	871260	4985	4985	4985	4985	0
312	20231128	155300	871260	4985	4985	4985	4985	0
313	20231128	155200	871260	4985	4985	4985	4985	0
314	20231128	155100	871260	4985	4985	4985	4985	0
315	20231128	155000	871260	4985	4985	4985	4985	0
316	20231128	154900	871260	4985	4985	4985	4985	0
317	20231128	154800	871260	4985	4985	4985	4985	0
318	20231128	154700	871260	4985	4985	4985	4985	0
319	20231128	154600	871260	4985	4985	4985	4985	0
320	20231128	154500	871260	4985	4985	4985	4985	0
321	20231128	154400	871260	4985	4985	4985	4985	0
322	20231128	154300	871260	4985	4985	4985	4985	0
323	20231128	154200	871260	4985	4985	4985	4985	0
324	20231128	154100	871260	4985	4985	4985	4985	0
325	20231128	154000	871260	4985	4985	4985	4985	0
326	20231128	153900	871260	4985	4985	4985	4985	0
327	20231128	153800	871260	4985	4985	4985	4985	0
328	20231128	153700	871260	4985	4985	4985	4985	0
329	20231128	153600	871260	4985	4985	4985	4985	0
330	20231128	153500	871260	4985	4985	4985	4985	0
331	20231128	153400	871260	4985	4985	4985	4985	0
332	20231128	153300	871260	4985	4985	4985	4985	16
333	20231128	153200	871260	4985	4985	4985	4985	0
334	20231128	153100	871260	4985	4985	4985	4985	0
335	20231128	153000	871260	4985	4985	4985	4985	16
336	20231128	152900	791500	4950	4950	4950	4950	0
337	20231128	152800	791500	4950	4950	4950	4950	0
338	20231128	152700	791500	4950	4950	4950	4950	0
339	20231128	152600	791500	4950	4950	4950	4950	0
340	20231128	152500	791500	4950	4950	4950	4950	0
341	20231128	152400	791500	4950	4950	4950	4950	0
342	20231128	152300	791500	4950	4950	4950	4950	0
343	20231128	152200	791500	4950	4950	4950	4950	0
344	20231128	152100	791500	4950	4950	4950	4950	0
345	20231128	152000	791500	4950	4950	4950	4950	0
346	20231128	151900	791500	4950	4950	4950	4950	0
347	20231128	151800	791500	4950	4950	4950	4950	0
348	20231128	151700	791500	4950	4950	4950	4950	0
349	20231128	151600	791500	4950	4950	4950	4950	0
350	20231128	151500	791500	4950	4950	4950	4950	0
351	20231128	151400	791500	4950	4950	4950	4950	0
352	20231128	151300	791500	4950	4950	4950	4950	0
353	20231128	151200	791500	4950	4950	4950	4950	0
354	20231128	151100	791500	4950	4950	4950	4950	0
355	20231128	151000	791500	4950	4950	4950	4950	0
356	20231128	150900	791500	4950	4950	4950	4950	0
357	20231128	150800	791500	4950	4950	4950	4950	0
358	20231128	150700	791500	4950	4950	4950	4950	0
359	20231128	150600	791500	4950	4950	4950	4950	0
360	20231128	150500	791500	4950	4950	4950	4950	0
361	20231128	150400	791500	4950	4950	4950	4950	0
362	20231128	150300	791500	4950	4950	4950	4950	0
363	20231128	150200	791500	4950	4950	4950	4950	0
364	20231128	150100	791500	4950	4950	4950	4950	0
365	20231128	150000	791500	4950	4950	4950	4950	0
366	20231128	145900	791500	4950	4950	4950	4950	0
367	20231128	145800	791500	4950	4950	4950	4950	0
368	20231128	145700	791500	4950	4950	4950	4950	0
369	20231128	145600	791500	4950	4950	4950	4950	0
370	20231128	145500	791500	4950	4950	4950	4950	0
371	20231128	145400	791500	4950	4950	4950	4950	0
372	20231128	145300	791500	4950	4950	4950	4950	0
373	20231128	145200	791500	4950	4950	4950	4950	0
374	20231128	145100	791500	4950	4950	4950	4950	0
375	20231128	145000	791500	4950	4950	4950	4950	0
376	20231128	144900	791500	4950	4950	4950	4950	0
377	20231128	144800	791500	4950	4950	4950	4950	0
378	20231128	144700	791500	4950	4950	4950	4950	0
379	20231128	144600	791500	4950	4950	4950	4950	0
380	20231128	144500	791500	4950	4950	4950	4950	0
381	20231128	144400	791500	4950	4950	4950	4950	0
382	20231128	144300	791500	4950	4950	4950	4950	0
383	20231128	144200	791500	4950	4950	4950	4950	0
384	20231128	144100	791500	4950	4950	4950	4950	0
385	20231128	144000	791500	4950	4950	4950	4950	0
386	20231128	143900	791500	4950	4950	4950	4950	0
387	20231128	143800	791500	4950	4950	4950	4950	0
388	20231128	143700	791500	4950	4950	4950	4950	0
389	20231128	143600	791500	4950	4950	4950	4950	0
390	20231128	143500	791500	4950	4950	4950	4950	0
391	20231128	143400	791500	4950	4950	4950	4950	0
392	20231128	143300	791500	4950	4950	4950	4950	0
393	20231128	143200	791500	4950	4950	4950	4950	0
394	20231128	143100	791500	4950	4950	4950	4950	0
395	20231128	143000	791500	4950	4950	4950	4950	0
396	20231128	142900	791500	4950	4950	4950	4950	0
397	20231128	142800	791500	4950	4950	4950	4950	0
398	20231128	142700	791500	4950	4950	4950	4950	0
399	20231128	142600	791500	4950	4950	4950	4950	0
400	20231128	142500	791500	4950	4950	4950	4950	0
401	20231128	142400	791500	4950	4950	4950	4950	0
402	20231128	142300	791500	4950	4950	4950	4950	0
403	20231128	142200	791500	4950	4950	4950	4950	0
404	20231128	142100	791500	4950	4950	4950	4950	0
405	20231128	142000	791500	4950	4950	4950	4950	0
406	20231128	141900	791500	4950	4950	4950	4950	0
407	20231128	141800	791500	4950	4950	4950	4950	0
408	20231128	141700	791500	4950	4950	4950	4950	0
409	20231128	141600	791500	4950	4950	4950	4950	0
410	20231128	141500	791500	4950	4950	4950	4950	0
411	20231128	141400	791500	4950	4950	4950	4950	0
412	20231128	141300	791500	4950	4950	4950	4950	0
413	20231128	141200	791500	4950	4950	4950	4950	0
414	20231128	141100	791500	4950	4950	4950	4950	0
415	20231128	141000	791500	4950	4950	4950	4950	0
416	20231128	140900	791500	4950	4950	4950	4950	0
417	20231128	140800	791500	4950	4950	4950	4950	0
418	20231128	140700	791500	4950	4950	4950	4950	0
419	20231128	140600	791500	4950	4950	4950	4950	0
420	20231128	140500	791500	4950	4950	4950	4950	0
421	20231128	140400	791500	4950	4950	4950	4950	0
422	20231128	140300	791500	4950	4950	4950	4950	0
423	20231128	140200	791500	4950	4950	4950	4950	0
424	20231128	140100	791500	4950	4950	4950	4950	0
425	20231128	140000	791500	4950	4950	4950	4950	0
426	20231128	135900	791500	4950	4950	4950	4950	0
427	20231128	135800	791500	4950	4950	4950	4950	0
428	20231128	135700	791500	4950	4950	4950	4950	0
429	20231128	135600	791500	4950	4950	4950	4950	0
430	20231128	135500	791500	4950	4950	4950	4950	0
431	20231128	135400	791500	4950	4950	4950	4950	0
432	20231128	135300	791500	4950	4950	4950	4950	0
433	20231128	135200	791500	4950	4950	4950	4950	0
434	20231128	135100	791500	4950	4950	4950	4950	50
435	20231128	135000	544000	4950	4950	4950	4950	0
436	20231128	134900	544000	4950	4950	4950	4950	50
437	20231128	134800	296500	4950	4950	4950	4950	0
438	20231128	134700	296500	4950	4950	4950	4950	0
439	20231128	134600	296500	4950	4950	4950	4950	0
440	20231128	134500	296500	4950	4950	4950	4950	0
441	20231128	134400	296500	4950	4950	4950	4950	0
442	20231128	134300	296500	4950	4950	4950	4950	0
443	20231128	134200	296500	4950	4950	4950	4950	0
444	20231128	134100	296500	4950	4950	4950	4950	0
445	20231128	134000	296500	4950	4950	4950	4950	0
446	20231128	133900	296500	4950	4950	4950	4950	0
447	20231128	133800	296500	4950	4950	4950	4950	0
448	20231128	133700	296500	4950	4950	4950	4950	0
449	20231128	133600	296500	4950	4950	4950	4950	0
450	20231128	133500	296500	4950	4950	4950	4950	0
451	20231128	133400	296500	4950	4950	4950	4950	0
452	20231128	133300	296500	4950	4950	4950	4950	0
453	20231128	133200	296500	4950	4950	4950	4950	0
454	20231128	133100	296500	4950	4950	4950	4950	0
455	20231128	133000	296500	4950	4950	4950	4950	0
456	20231128	132900	296500	4950	4950	4950	4950	0
457	20231128	132800	296500	4950	4950	4950	4950	0
458	20231128	132700	296500	4950	4950	4950	4950	0
459	20231128	132600	296500	4950	4950	4950	4950	0
460	20231128	132500	296500	4950	4950	4950	4950	50
461	20231128	132400	49000	4900	4900	4900	4900	0
462	20231128	132300	49000	4900	4900	4900	4900	0
463	20231128	132200	49000	4900	4900	4900	4900	0
464	20231128	132100	49000	4900	4900	4900	4900	0
465	20231128	132000	49000	4900	4900	4900	4900	0
466	20231128	131900	49000	4900	4900	4900	4900	0
467	20231128	131800	49000	4900	4900	4900	4900	0
468	20231128	131700	49000	4900	4900	4900	4900	0
469	20231128	131600	49000	4900	4900	4900	4900	0
470	20231128	131500	49000	4900	4900	4900	4900	0
471	20231128	131400	49000	4900	4900	4900	4900	0
472	20231128	131300	49000	4900	4900	4900	4900	0
473	20231128	131200	49000	4900	4900	4900	4900	0
474	20231128	131100	49000	4900	4900	4900	4900	0
475	20231128	131000	49000	4900	4900	4900	4900	0
476	20231128	130900	49000	4900	4900	4900	4900	0
477	20231128	130800	49000	4900	4900	4900	4900	0
478	20231128	130700	49000	4900	4900	4900	4900	0
479	20231128	130600	49000	4900	4900	4900	4900	0
480	20231128	130500	49000	4900	4900	4900	4900	0
481	20231128	130400	49000	4900	4900	4900	4900	0
482	20231128	130300	49000	4900	4900	4900	4900	0
483	20231128	130200	49000	4900	4900	4900	4900	0
484	20231128	130100	49000	4900	4900	4900	4900	0
485	20231128	130000	49000	4900	4900	4900	4900	0
486	20231128	125900	49000	4900	4900	4900	4900	0
487	20231128	125800	49000	4900	4900	4900	4900	0
488	20231128	125700	49000	4900	4900	4900	4900	0
489	20231128	125600	49000	4900	4900	4900	4900	0
490	20231128	125500	49000	4900	4900	4900	4900	0
491	20231128	125400	49000	4900	4900	4900	4900	0
492	20231128	125300	49000	4900	4900	4900	4900	0
493	20231128	125200	49000	4900	4900	4900	4900	0
494	20231128	125100	49000	4900	4900	4900	4900	0
495	20231128	125000	49000	4900	4900	4900	4900	0
496	20231128	124900	49000	4900	4900	4900	4900	0
497	20231128	124800	49000	4900	4900	4900	4900	0
498	20231128	124700	49000	4900	4900	4900	4900	0
499	20231128	124600	49000	4900	4900	4900	4900	0
500	20231128	124500	49000	4900	4900	4900	4900	0
501	20231128	124400	49000	4900	4900	4900	4900	0
502	20231128	124300	49000	4900	4900	4900	4900	0
503	20231128	124200	49000	4900	4900	4900	4900	0
504	20231128	124100	49000	4900	4900	4900	4900	0
505	20231128	124000	49000	4900	4900	4900	4900	0
506	20231128	123900	49000	4900	4900	4900	4900	0
507	20231128	123800	49000	4900	4900	4900	4900	0
508	20231128	123700	49000	4900	4900	4900	4900	0
509	20231128	123600	49000	4900	4900	4900	4900	0
510	20231128	123500	49000	4900	4900	4900	4900	0
511	20231128	123400	49000	4900	4900	4900	4900	0
512	20231128	123300	49000	4900	4900	4900	4900	0
513	20231128	123200	49000	4900	4900	4900	4900	0
514	20231128	123100	49000	4900	4900	4900	4900	0
515	20231128	123000	49000	4900	4900	4900	4900	0
516	20231128	122900	49000	4900	4900	4900	4900	0
517	20231128	122800	49000	4900	4900	4900	4900	0
518	20231128	122700	49000	4900	4900	4900	4900	0
519	20231128	122600	49000	4900	4900	4900	4900	0
520	20231128	122500	49000	4900	4900	4900	4900	0
521	20231128	122400	49000	4900	4900	4900	4900	0
522	20231128	122300	49000	4900	4900	4900	4900	0
523	20231128	122200	49000	4900	4900	4900	4900	0
524	20231128	122100	49000	4900	4900	4900	4900	0
525	20231128	122000	49000	4900	4900	4900	4900	0
526	20231128	121900	49000	4900	4900	4900	4900	0
527	20231128	121800	49000	4900	4900	4900	4900	0
528	20231128	121700	49000	4900	4900	4900	4900	0
529	20231128	121600	49000	4900	4900	4900	4900	0
530	20231128	121500	49000	4900	4900	4900	4900	0
531	20231128	121400	49000	4900	4900	4900	4900	0
532	20231128	121300	49000	4900	4900	4900	4900	0
533	20231128	121200	49000	4900	4900	4900	4900	0
534	20231128	121100	49000	4900	4900	4900	4900	0
535	20231128	121000	49000	4900	4900	4900	4900	0
536	20231128	120900	49000	4900	4900	4900	4900	0
537	20231128	120800	49000	4900	4900	4900	4900	0
538	20231128	120700	49000	4900	4900	4900	4900	0
539	20231128	120600	49000	4900	4900	4900	4900	0
540	20231128	120500	49000	4900	4900	4900	4900	0
541	20231128	120400	49000	4900	4900	4900	4900	0
542	20231128	120300	49000	4900	4900	4900	4900	0
543	20231128	120200	49000	4900	4900	4900	4900	0
544	20231128	120100	49000	4900	4900	4900	4900	0
545	20231128	120000	49000	4900	4900	4900	4900	0
546	20231128	115900	49000	4900	4900	4900	4900	0
547	20231128	115800	49000	4900	4900	4900	4900	0
548	20231128	115700	49000	4900	4900	4900	4900	0
549	20231128	115600	49000	4900	4900	4900	4900	0
550	20231128	115500	49000	4900	4900	4900	4900	0
551	20231128	115400	49000	4900	4900	4900	4900	0
552	20231128	115300	49000	4900	4900	4900	4900	0
553	20231128	115200	49000	4900	4900	4900	4900	0
554	20231128	115100	49000	4900	4900	4900	4900	0
555	20231128	115000	49000	4900	4900	4900	4900	0
556	20231128	114900	49000	4900	4900	4900	4900	0
557	20231128	114800	49000	4900	4900	4900	4900	0
558	20231128	114700	49000	4900	4900	4900	4900	0
559	20231128	114600	49000	4900	4900	4900	4900	0
560	20231128	114500	49000	4900	4900	4900	4900	0
561	20231128	114400	49000	4900	4900	4900	4900	0
562	20231128	114300	49000	4900	4900	4900	4900	0
563	20231128	114200	49000	4900	4900	4900	4900	0
564	20231128	114100	49000	4900	4900	4900	4900	0
565	20231128	114000	49000	4900	4900	4900	4900	0
566	20231128	113900	49000	4900	4900	4900	4900	0
567	20231128	113800	49000	4900	4900	4900	4900	0
568	20231128	113700	49000	4900	4900	4900	4900	0
569	20231128	113600	49000	4900	4900	4900	4900	0
570	20231128	113500	49000	4900	4900	4900	4900	0
571	20231128	113400	49000	4900	4900	4900	4900	0
572	20231128	113300	49000	4900	4900	4900	4900	0
573	20231128	113200	49000	4900	4900	4900	4900	0
574	20231128	113100	49000	4900	4900	4900	4900	0
575	20231128	113000	49000	4900	4900	4900	4900	0
576	20231128	112900	49000	4900	4900	4900	4900	0
577	20231128	112800	49000	4900	4900	4900	4900	0
578	20231128	112700	49000	4900	4900	4900	4900	0
579	20231128	112600	49000	4900	4900	4900	4900	0
580	20231128	112500	49000	4900	4900	4900	4900	0
581	20231128	112400	49000	4900	4900	4900	4900	0
582	20231128	112300	49000	4900	4900	4900	4900	0
583	20231128	112200	49000	4900	4900	4900	4900	0
584	20231128	112100	49000	4900	4900	4900	4900	0
585	20231128	112000	49000	4900	4900	4900	4900	0
586	20231128	111900	49000	4900	4900	4900	4900	0
587	20231128	111800	49000	4900	4900	4900	4900	0
588	20231128	111700	49000	4900	4900	4900	4900	0
589	20231128	111600	49000	4900	4900	4900	4900	0
590	20231128	111500	49000	4900	4900	4900	4900	0
591	20231128	111400	49000	4900	4900	4900	4900	0
592	20231128	111300	49000	4900	4900	4900	4900	0
593	20231128	111200	49000	4900	4900	4900	4900	0
594	20231128	111100	49000	4900	4900	4900	4900	0
595	20231128	111000	49000	4900	4900	4900	4900	0
596	20231128	110900	49000	4900	4900	4900	4900	0
597	20231128	110800	49000	4900	4900	4900	4900	0
598	20231128	110700	49000	4900	4900	4900	4900	0
599	20231128	110600	49000	4900	4900	4900	4900	0
600	20231128	110500	49000	4900	4900	4900	4900	0
601	20231128	110400	49000	4900	4900	4900	4900	0
602	20231128	110300	49000	4900	4900	4900	4900	0
603	20231128	110200	49000	4900	4900	4900	4900	0
604	20231128	110100	49000	4900	4900	4900	4900	0
605	20231128	110000	49000	4900	4900	4900	4900	0
606	20231128	105900	49000	4900	4900	4900	4900	0
607	20231128	105800	49000	4900	4900	4900	4900	0
608	20231128	105700	49000	4900	4900	4900	4900	0
609	20231128	105600	49000	4900	4900	4900	4900	0
610	20231128	105500	49000	4900	4900	4900	4900	0
611	20231128	105400	49000	4900	4900	4900	4900	0
612	20231128	105300	49000	4900	4900	4900	4900	0
613	20231128	105200	49000	4900	4900	4900	4900	0
614	20231128	105100	49000	4900	4900	4900	4900	0
615	20231128	105000	49000	4900	4900	4900	4900	0
616	20231128	104900	49000	4900	4900	4900	4900	0
617	20231128	104800	49000	4900	4900	4900	4900	0
618	20231128	104700	49000	4900	4900	4900	4900	0
619	20231128	104600	49000	4900	4900	4900	4900	0
620	20231128	104500	49000	4900	4900	4900	4900	0
621	20231128	104400	49000	4900	4900	4900	4900	0
622	20231128	104300	49000	4900	4900	4900	4900	0
623	20231128	104200	49000	4900	4900	4900	4900	0
624	20231128	104100	49000	4900	4900	4900	4900	0
625	20231128	104000	49000	4900	4900	4900	4900	0
626	20231128	103900	49000	4900	4900	4900	4900	0
627	20231128	103800	49000	4900	4900	4900	4900	0
628	20231128	103700	49000	4900	4900	4900	4900	0
629	20231128	103600	49000	4900	4900	4900	4900	0
630	20231128	103500	49000	4900	4900	4900	4900	0
631	20231128	103400	49000	4900	4900	4900	4900	0
632	20231128	103300	49000	4900	4900	4900	4900	0
633	20231128	103200	49000	4900	4900	4900	4900	0
634	20231128	103100	49000	4900	4900	4900	4900	10
635	20231128	103000	0	4900	4900	4900	4900	0
636	20231128	102900	0	4900	4900	4900	4900	0
637	20231128	102800	0	4900	4900	4900	4900	0
638	20231128	102700	0	4900	4900	4900	4900	0
639	20231128	102600	0	4900	4900	4900	4900	0
640	20231128	102500	0	4900	4900	4900	4900	0
641	20231128	102400	0	4900	4900	4900	4900	0
642	20231128	102300	0	4900	4900	4900	4900	0
643	20231128	102200	0	4900	4900	4900	4900	0
644	20231128	102100	0	4900	4900	4900	4900	0
645	20231128	102000	0	4900	4900	4900	4900	0
646	20231128	101900	0	4900	4900	4900	4900	0
647	20231128	101800	0	4900	4900	4900	4900	0
648	20231128	101700	0	4900	4900	4900	4900	0
649	20231128	101600	0	4900	4900	4900	4900	0
650	20231128	101500	0	4900	4900	4900	4900	0
651	20231128	101400	0	4900	4900	4900	4900	0
652	20231128	101300	0	4900	4900	4900	4900	0
653	20231128	101200	0	4900	4900	4900	4900	0
654	20231128	101100	0	4900	4900	4900	4900	0
655	20231128	101000	0	4900	4900	4900	4900	0
656	20231128	100900	0	4900	4900	4900	4900	0
657	20231128	100800	0	4900	4900	4900	4900	0
658	20231128	100700	0	4900	4900	4900	4900	0
659	20231128	100600	0	4900	4900	4900	4900	0
660	20231128	100500	0	4900	4900	4900	4900	0
661	20231128	100400	0	4900	4900	4900	4900	0
662	20231128	100300	0	4900	4900	4900	4900	0
663	20231128	100200	0	4900	4900	4900	4900	0
664	20231128	100100	0	4900	4900	4900	4900	0
665	20231128	100000	0	4900	4900	4900	4900	0
666	20231128	095900	0	4900	4900	4900	4900	0
667	20231128	095800	0	4900	4900	4900	4900	0
668	20231128	095700	0	4900	4900	4900	4900	0
669	20231128	095600	0	4900	4900	4900	4900	0
670	20231128	095500	0	4900	4900	4900	4900	0
671	20231128	095400	0	4900	4900	4900	4900	0
672	20231128	095300	0	4900	4900	4900	4900	0
673	20231128	095200	0	4900	4900	4900	4900	0
674	20231128	095100	0	4900	4900	4900	4900	0
675	20231128	095000	0	4900	4900	4900	4900	0
676	20231128	094900	0	4900	4900	4900	4900	0
677	20231128	094800	0	4900	4900	4900	4900	0
678	20231128	094700	0	4900	4900	4900	4900	0
679	20231128	094600	0	4900	4900	4900	4900	0
680	20231128	094500	0	4900	4900	4900	4900	0
681	20231128	094400	0	4900	4900	4900	4900	0
682	20231128	094300	0	4900	4900	4900	4900	0
683	20231128	094200	0	4900	4900	4900	4900	0
684	20231128	094100	0	4900	4900	4900	4900	0
685	20231128	094000	0	4900	4900	4900	4900	0
686	20231128	093900	0	4900	4900	4900	4900	0
687	20231128	093800	0	4900	4900	4900	4900	0
688	20231128	093700	0	4900	4900	4900	4900	0
689	20231128	093600	0	4900	4900	4900	4900	0
690	20231128	093500	0	4900	4900	4900	4900	0
691	20231128	093400	0	4900	4900	4900	4900	0
692	20231128	093300	0	4900	4900	4900	4900	0
693	20231128	093200	0	4900	4900	4900	4900	0
694	20231128	093100	0	4900	4900	4900	4900	0
695	20231128	093000	0	4900	4900	4900	4900	0
696	20231128	092900	0	4900	4900	4900	4900	0
697	20231128	092800	0	4900	4900	4900	4900	0
698	20231128	092700	0	4900	4900	4900	4900	0
699	20231128	092600	0	4900	4900	4900	4900	0
700	20231128	092500	0	4900	4900	4900	4900	0
701	20231128	092400	0	4900	4900	4900	4900	0
702	20231128	092300	0	4900	4900	4900	4900	0
703	20231128	092200	0	4900	4900	4900	4900	0
704	20231128	092100	0	4900	4900	4900	4900	0
705	20231128	092000	0	4900	4900	4900	4900	0
706	20231128	091900	0	4900	4900	4900	4900	0
707	20231128	091800	0	4900	4900	4900	4900	0
708	20231128	091700	0	4900	4900	4900	4900	0
709	20231128	091600	0	4900	4900	4900	4900	0
710	20231128	091500	0	4900	4900	4900	4900	0
711	20231128	091400	0	4900	4900	4900	4900	0
712	20231128	091300	0	4900	4900	4900	4900	0
713	20231128	091200	0	4900	4900	4900	4900	0
714	20231128	091100	0	4900	4900	4900	4900	0
715	20231128	091000	0	4900	4900	4900	4900	0
716	20231128	090900	0	4900	4900	4900	4900	0
717	20231128	090800	0	4900	4900	4900	4900	0
718	20231128	090700	0	4900	4900	4900	4900	0
719	20231128	090600	0	4900	4900	4900	4900	0
720	20231128	090500	0	4900	4900	4900	4900	0
721	20231128	090400	0	4900	4900	4900	4900	0
722	20231128	090300	0	4900	4900	4900	4900	0
723	20231128	090200	0	4900	4900	4900	4900	0
724	20231128	090100	0	4900	4900	4900	4900	0
725	20231128	090000	0	4900	4900	4900	4900	0